LSE - Delayed Quote GBp
Celtic plc (CCPA.L)
180.00
0.00
(0.00%)
As of June 6 at 8:06:48 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jun 6, 2025 | 180.00 | 170.00 | 170.00 | 180.00 | 180.00 | 500 |
| Jun 5, 2025 | 180.00 | 170.00 | 170.00 | 180.00 | 180.00 | 100 |
| Jun 4, 2025 | 180.00 | 171.00 | 171.00 | 180.00 | 180.00 | 1,750 |
| Jun 3, 2025 | 180.50 | 171.00 | 171.00 | 180.50 | 180.50 | 500 |
| Jun 2, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 30, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 29, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 28, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 27, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 23, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 22, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 21, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 20, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 19, 2025 | 180.50 | 171.00 | 171.00 | 180.50 | 180.50 | 118 |
| May 16, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 15, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 14, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 13, 2025 | 180.50 | 171.00 | 171.00 | 180.50 | 180.50 | 5,300 |
| May 12, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 9, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 8, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 7, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 6, 2025 | 180.50 | 179.00 | 179.00 | 180.50 | 180.50 | 500 |
| May 2, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| May 1, 2025 | 180.50 | 171.00 | 171.00 | 180.50 | 180.50 | 500 |
| Apr 30, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 29, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 28, 2025 | 180.50 | 179.00 | 171.00 | 180.50 | 180.50 | 506 |
| Apr 25, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 24, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 23, 2025 | 180.50 | 171.00 | 171.00 | 180.50 | 180.50 | 2,500 |
| Apr 22, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 17, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 16, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 15, 2025 | 180.50 | 171.00 | 171.00 | 180.50 | 180.50 | 48 |
| Apr 14, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 11, 2025 | 180.50 | 171.00 | 171.00 | 180.50 | 180.50 | 1,000 |
| Apr 10, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 9, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 8, 2025 | 180.50 | 180.50 | 171.00 | 180.50 | 180.50 | 4,000 |
| Apr 7, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Apr 4, 2025 | 181.00 | 172.00 | 171.00 | 180.50 | 180.50 | 1,014 |
| Apr 3, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Apr 2, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Apr 1, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Mar 31, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Mar 28, 2025 | 181.00 | 172.00 | 172.00 | 181.00 | 181.00 | 500 |
| Mar 27, 2025 | 181.00 | 172.00 | 172.00 | 181.00 | 181.00 | 1,000 |
| Mar 26, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Mar 25, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Mar 24, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Mar 21, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Mar 20, 2025 | 181.50 | 173.00 | 173.00 | 181.50 | 181.50 | 5,300 |
| Mar 19, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Mar 18, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Mar 17, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Mar 14, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Mar 13, 2025 | 181.50 | 173.00 | 173.00 | 181.50 | 181.50 | 5,000 |
| Mar 12, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Mar 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Mar 10, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Mar 7, 2025 | 181.50 | 173.00 | 173.00 | 181.50 | 181.50 | 1,500 |
| Mar 6, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Mar 5, 2025 | 181.50 | 173.00 | 173.00 | 181.50 | 181.50 | 500 |
| Mar 4, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Mar 3, 2025 | 181.50 | 173.00 | 173.00 | 181.50 | 181.50 | 500 |
| Feb 28, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Feb 27, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Feb 26, 2025 | 182.00 | 172.00 | 172.00 | 181.50 | 181.50 | 12,600 |
| Feb 25, 2025 | 182.00 | 174.00 | 174.00 | 182.00 | 182.00 | 350 |
| Feb 24, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Feb 21, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Feb 20, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Feb 19, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Feb 18, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Feb 17, 2025 | 182.00 | 184.00 | 174.00 | 182.00 | 182.00 | 3,000 |
| Feb 14, 2025 | 182.00 | 174.00 | 174.00 | 182.00 | 182.00 | 500 |
| Feb 13, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Feb 12, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Feb 11, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Feb 10, 2025 | 180.50 | 171.00 | 171.00 | 180.50 | 180.50 | 1,000 |
| Feb 7, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Feb 6, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Feb 5, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Feb 4, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Feb 3, 2025 | 180.50 | 171.00 | 171.00 | 180.50 | 180.50 | 167 |
| Jan 31, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| Jan 30, 2025 | 181.00 | 172.00 | 172.00 | 180.50 | 180.50 | 500 |
| Jan 29, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Jan 28, 2025 | 181.50 | 173.00 | 172.00 | 181.00 | 181.00 | 1,000 |
| Jan 27, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Jan 24, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Jan 23, 2025 | 182.00 | 172.00 | 172.00 | 181.50 | 181.50 | 3,500 |
| Jan 22, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 21, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 20, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 17, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 16, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 15, 2025 | 182.00 | 174.00 | 174.00 | 182.00 | 182.00 | 500 |
| Jan 14, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 13, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 10, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 9, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 8, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Jan 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Jan 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Jan 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Dec 31, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Dec 30, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Dec 27, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Dec 24, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Dec 23, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| Dec 20, 2024 | 183.00 | 174.00 | 174.00 | 182.00 | 182.00 | 1,000 |
| Dec 19, 2024 | 188.00 | 180.00 | 176.00 | 183.00 | 183.00 | 1,000 |
| Dec 18, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Dec 17, 2024 | 188.00 | 180.00 | 180.00 | 188.00 | 188.00 | 3,000 |
| Dec 16, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Dec 13, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Dec 12, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Dec 11, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Dec 10, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Dec 9, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Dec 6, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
| Dec 5, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
| Dec 4, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
| Dec 3, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
| Dec 2, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
| Nov 29, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
| Nov 28, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
| Nov 27, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Nov 26, 2024 | 188.00 | 180.00 | 180.00 | 188.00 | 188.00 | 2,500 |
| Nov 25, 2024 | 188.00 | 192.00 | 192.00 | 188.00 | 188.00 | 10 |
| Nov 22, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Nov 21, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Nov 20, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Nov 19, 2024 | 188.00 | 180.00 | 180.00 | 188.00 | 188.00 | 500 |
| Nov 18, 2024 | 188.00 | 180.00 | 180.00 | 188.00 | 188.00 | 500 |
| Nov 15, 2024 | 188.00 | 180.00 | 180.00 | 188.00 | 188.00 | 500 |
| Nov 14, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Nov 13, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Nov 12, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Nov 11, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Nov 8, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Nov 7, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Nov 6, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Nov 5, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Nov 4, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Nov 1, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 31, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 30, 2024 | 186.00 | 176.00 | 176.00 | 186.00 | 186.00 | 500 |
| Oct 29, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 28, 2024 | 186.00 | 194.00 | 194.00 | 186.00 | 186.00 | 500 |
| Oct 25, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 24, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 23, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 22, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 21, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 18, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - |
| Oct 17, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 16, 2024 | 186.00 | 176.00 | 176.00 | 186.00 | 186.00 | 500 |
| Oct 15, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 14, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 11, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 10, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 9, 2024 | 186.00 | 176.00 | 176.00 | 186.00 | 186.00 | 800 |
| Oct 8, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 7, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 4, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 3, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 2, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Oct 1, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Sep 30, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Sep 27, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Sep 26, 2024 | 186.00 | 176.00 | 176.00 | 186.00 | 186.00 | 1,000 |
| Sep 25, 2024 | 187.00 | 177.00 | 177.00 | 186.00 | 186.00 | 500 |
| Sep 24, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Sep 23, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Sep 20, 2024 | 188.00 | 178.00 | 178.00 | 187.00 | 187.00 | 1,000 |
| Sep 19, 2024 | 188.00 | 197.00 | 197.00 | 188.00 | 188.00 | 4 |
| Sep 18, 2024 | 188.00 | 179.00 | 179.00 | 188.00 | 188.00 | 1,500 |
| Sep 17, 2024 | 190.00 | 181.00 | 181.00 | 188.00 | 188.00 | 500 |
| Sep 16, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Sep 13, 2024 | 191.00 | 182.00 | 182.00 | 190.00 | 190.00 | 1,000 |
| Sep 12, 2024 | 192.00 | 198.00 | 183.00 | 191.00 | 191.00 | 3,171 |
| Sep 11, 2024 | 192.50 | 185.00 | 184.00 | 192.00 | 192.00 | 800 |
| Sep 10, 2024 | 192.50 | 185.00 | 185.00 | 192.50 | 192.50 | 1,000 |
| Sep 9, 2024 | 193.50 | 187.00 | 187.00 | 192.50 | 192.50 | 1,000 |
| Sep 6, 2024 | 193.50 | 187.00 | 187.00 | 193.50 | 193.50 | 1,500 |
| Sep 5, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| Sep 4, 2024 | 193.50 | 187.00 | 187.00 | 193.50 | 193.50 | 1,000 |
| Sep 3, 2024 | 194.50 | 189.00 | 187.00 | 193.50 | 193.50 | 1,000 |
| Sep 2, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| Aug 30, 2024 | 194.50 | 189.00 | 189.00 | 194.50 | 194.50 | 2,500 |
| Aug 29, 2024 | 194.50 | 189.00 | 189.00 | 194.50 | 194.50 | 1,000 |
| Aug 28, 2024 | 194.50 | 189.00 | 189.00 | 194.50 | 194.50 | 1,000 |
| Aug 27, 2024 | 194.50 | 190.00 | 190.00 | 194.50 | 194.50 | 1,000 |
| Aug 23, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| Aug 22, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| Aug 21, 2024 | 194.50 | 189.50 | 189.50 | 194.50 | 194.50 | 1,000 |
| Aug 20, 2024 | 194.50 | 189.50 | 189.50 | 194.50 | 194.50 | 2,500 |
| Aug 19, 2024 | 193.50 | 187.00 | 187.00 | 194.50 | 194.50 | 500 |
| Aug 16, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| Aug 15, 2024 | 193.50 | 187.00 | 187.00 | 193.50 | 193.50 | 500 |
| Aug 14, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| Aug 13, 2024 | 191.50 | 183.00 | 183.00 | 191.50 | 191.50 | 2,000 |
| Aug 12, 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Aug 9, 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| Aug 8, 2024 | 190.50 | 181.00 | 181.00 | 190.50 | 190.50 | 26 |
| Aug 7, 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| Aug 6, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| Aug 5, 2024 | 184.00 | 173.00 | 172.00 | 183.50 | 183.50 | 2,117 |
| Aug 2, 2024 | 184.00 | 173.00 | 173.00 | 184.00 | 184.00 | 900 |
| Aug 1, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Jul 31, 2024 | 184.00 | 173.00 | 173.00 | 184.00 | 184.00 | 200 |
| Jul 30, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Jul 29, 2024 | 183.50 | 192.00 | 192.00 | 183.50 | 183.50 | 1,137 |
| Jul 26, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| Jul 25, 2024 | 3.6 Dividend | |||||
| Jul 25, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| Jul 24, 2024 | 183.50 | 192.00 | 192.00 | 183.50 | 183.46 | 617 |
| Jul 23, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.46 | - |
| Jul 22, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.46 | - |
| Jul 19, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.46 | - |
| Jul 18, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.46 | - |
| Jul 17, 2024 | 183.50 | 190.00 | 190.00 | 183.50 | 183.46 | 500 |
| Jul 16, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.46 | - |
| Jul 15, 2024 | 192.50 | 183.00 | 181.00 | 188.50 | 188.46 | 2,500 |
| Jul 12, 2024 | 197.50 | 185.00 | 185.00 | 197.50 | 197.46 | 125 |
| Jul 11, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.46 | - |
| Jul 10, 2024 | 199.50 | 189.00 | 187.00 | 197.50 | 197.46 | 1,500 |
| Jul 9, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.46 | - |
| Jul 8, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.46 | - |
| Jul 5, 2024 | 198.50 | 187.00 | 187.00 | 199.50 | 199.46 | 600 |
| Jul 4, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.46 | - |
| Jul 3, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.46 | - |
| Jul 2, 2024 | 173.00 | 166.50 | 166.50 | 173.00 | 172.97 | 1,000 |
| Jul 1, 2024 | 172.00 | 162.01 | 162.01 | 173.00 | 172.97 | 9,000 |
| Jun 28, 2024 | 163.00 | 163.00 | 162.01 | 172.00 | 171.97 | 3,165 |
| Jun 27, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.97 | - |
| Jun 26, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.47 | - |
| Jun 25, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.47 | - |
| Jun 24, 2024 | 144.00 | 148.80 | 140.50 | 145.00 | 144.97 | 2,526 |
| Jun 21, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.97 | - |
| Jun 20, 2024 | 144.00 | 139.01 | 139.01 | 144.00 | 143.97 | 35 |
| Jun 19, 2024 | 144.00 | 147.80 | 147.80 | 144.00 | 143.97 | 35 |
| Jun 18, 2024 | 143.00 | 138.01 | 138.01 | 144.00 | 143.97 | 50 |
| Jun 17, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.97 | - |
| Jun 14, 2024 | 139.00 | 142.80 | 142.80 | 139.00 | 138.97 | 40 |
| Jun 13, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.97 | - |
| Jun 12, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.97 | - |
| Jun 11, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.97 | - |
| Jun 10, 2024 | 137.00 | 134.00 | 134.00 | 137.00 | 136.97 | 500 |