Cboe UK GBp
Centrica plc (CNAL.XC)
163.88
+0.48
+(0.29%)
At close: June 11 at 4:29:58 PM GMT+1
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 11, 2025 | 163.50 | 164.88 | 163.35 | 163.88 | 163.88 | 2,133,506 |
Jun 10, 2025 | 161.70 | 164.70 | 161.48 | 163.40 | 163.40 | 2,713,946 |
Jun 9, 2025 | 161.75 | 161.75 | 160.05 | 160.70 | 160.70 | 3,184,810 |
Jun 6, 2025 | 161.00 | 161.75 | 160.15 | 161.00 | 161.00 | 4,034,328 |
Jun 5, 2025 | 161.60 | 162.02 | 160.45 | 161.05 | 161.05 | 5,196,760 |
Jun 4, 2025 | 164.82 | 164.90 | 161.50 | 161.90 | 161.90 | 4,831,325 |
Jun 3, 2025 | 158.23 | 164.15 | 158.23 | 163.95 | 163.95 | 6,883,576 |
Jun 2, 2025 | 158.95 | 159.88 | 156.70 | 157.48 | 157.48 | 3,314,076 |
May 30, 2025 | 157.70 | 159.38 | 157.15 | 159.00 | 159.00 | 3,999,693 |
May 29, 2025 | 156.50 | 158.00 | 155.60 | 157.35 | 157.35 | 3,499,746 |
May 28, 2025 | 156.65 | 156.90 | 155.75 | 156.35 | 156.35 | 2,378,058 |
May 27, 2025 | 158.80 | 159.05 | 155.35 | 156.45 | 156.45 | 3,315,902 |
May 23, 2025 | 159.10 | 159.10 | 155.75 | 158.35 | 158.35 | 3,539,928 |
May 22, 2025 | 157.00 | 159.05 | 156.85 | 158.90 | 158.90 | 2,677,252 |
May 21, 2025 | 156.00 | 159.25 | 155.60 | 158.20 | 158.20 | 3,788,050 |
May 20, 2025 | 153.25 | 156.65 | 153.10 | 156.25 | 156.25 | 5,531,892 |
May 19, 2025 | 149.65 | 152.25 | 149.02 | 151.90 | 151.90 | 5,627,480 |
May 16, 2025 | 149.55 | 150.05 | 148.02 | 148.95 | 148.95 | 4,818,034 |
May 15, 2025 | 146.70 | 149.20 | 146.15 | 148.95 | 148.95 | 4,471,240 |
May 14, 2025 | 145.65 | 147.10 | 144.30 | 146.63 | 146.63 | 3,692,424 |
May 13, 2025 | 148.55 | 149.70 | 145.55 | 146.20 | 146.20 | 3,816,599 |
May 12, 2025 | 148.85 | 150.05 | 145.32 | 147.65 | 147.65 | 4,219,109 |
May 9, 2025 | 147.25 | 150.55 | 147.15 | 148.00 | 148.00 | 7,965,181 |
May 8, 2025 | 148.75 | 152.50 | 145.05 | 147.65 | 147.65 | 15,972,059 |
May 7, 2025 | 159.85 | 160.45 | 158.10 | 159.50 | 159.50 | 4,180,504 |
May 6, 2025 | 158.30 | 160.65 | 158.05 | 159.10 | 159.10 | 5,340,349 |
May 2, 2025 | 157.57 | 159.00 | 156.00 | 158.38 | 158.38 | 5,265,887 |
May 1, 2025 | 3 Dividend | |||||
May 1, 2025 | 156.95 | 158.70 | 155.80 | 158.25 | 158.25 | 2,048,038 |
Apr 30, 2025 | 160.45 | 161.40 | 159.20 | 159.80 | 159.77 | 3,153,113 |
Apr 29, 2025 | 159.45 | 160.45 | 158.10 | 159.70 | 159.67 | 2,891,537 |
Apr 28, 2025 | 157.60 | 158.90 | 156.35 | 158.70 | 158.67 | 2,843,496 |
Apr 25, 2025 | 154.00 | 156.60 | 153.90 | 156.30 | 156.27 | 2,641,451 |
Apr 24, 2025 | 154.05 | 154.77 | 152.85 | 153.10 | 153.07 | 2,309,006 |
Apr 23, 2025 | 154.45 | 154.60 | 151.75 | 152.93 | 152.90 | 4,596,984 |
Apr 22, 2025 | 150.45 | 152.60 | 150.00 | 152.40 | 152.37 | 2,668,704 |
Apr 17, 2025 | 149.40 | 150.55 | 147.95 | 150.35 | 150.32 | 1,848,903 |
Apr 16, 2025 | 149.20 | 150.60 | 148.65 | 149.80 | 149.77 | 3,272,246 |
Apr 15, 2025 | 145.15 | 148.55 | 145.10 | 147.60 | 147.57 | 3,019,503 |
Apr 14, 2025 | 145.10 | 146.45 | 144.27 | 144.45 | 144.42 | 3,353,943 |
Apr 11, 2025 | 142.45 | 144.20 | 141.45 | 143.25 | 143.22 | 4,911,969 |
Apr 10, 2025 | 143.90 | 144.52 | 140.35 | 141.60 | 141.57 | 3,698,557 |
Apr 9, 2025 | 139.75 | 141.55 | 138.38 | 139.10 | 139.07 | 4,694,603 |
Apr 8, 2025 | 140.00 | 142.65 | 139.45 | 141.50 | 141.47 | 3,543,146 |
Apr 7, 2025 | 141.90 | 143.20 | 137.75 | 138.10 | 138.07 | 8,466,045 |
Apr 4, 2025 | 151.45 | 151.60 | 146.25 | 147.00 | 146.97 | 10,858,466 |
Apr 3, 2025 | 150.10 | 153.35 | 149.60 | 151.65 | 151.62 | 3,990,872 |
Apr 2, 2025 | 151.05 | 152.05 | 149.73 | 150.68 | 150.65 | 3,422,722 |
Apr 1, 2025 | 149.60 | 152.90 | 149.60 | 151.85 | 151.82 | 4,734,873 |
Mar 31, 2025 | 149.55 | 149.98 | 148.15 | 149.35 | 149.32 | 3,078,042 |
Mar 28, 2025 | 148.40 | 150.85 | 148.30 | 149.70 | 149.67 | 3,151,848 |
Mar 27, 2025 | 148.20 | 149.30 | 147.40 | 149.00 | 148.97 | 3,146,333 |
Mar 26, 2025 | 147.10 | 148.45 | 146.75 | 148.45 | 148.42 | 3,014,924 |
Mar 25, 2025 | 147.80 | 148.65 | 146.75 | 146.95 | 146.92 | 4,081,005 |
Mar 24, 2025 | 144.85 | 147.85 | 144.85 | 147.00 | 146.97 | 3,691,967 |
Mar 21, 2025 | 144.50 | 146.57 | 144.35 | 144.85 | 144.82 | 2,970,485 |
Mar 20, 2025 | 145.10 | 145.85 | 143.95 | 144.35 | 144.32 | 2,512,660 |
Mar 19, 2025 | 143.70 | 144.95 | 143.10 | 144.30 | 144.27 | 2,842,196 |
Mar 18, 2025 | 144.95 | 145.30 | 143.20 | 144.75 | 144.72 | 2,120,489 |
Mar 17, 2025 | 145.20 | 145.55 | 143.55 | 144.48 | 144.45 | 2,754,228 |
Mar 14, 2025 | 143.77 | 144.85 | 142.40 | 144.50 | 144.47 | 3,150,415 |
Mar 13, 2025 | 143.75 | 145.05 | 143.07 | 143.82 | 143.80 | 6,672,967 |
Mar 12, 2025 | 145.65 | 145.73 | 142.35 | 142.85 | 142.82 | 4,137,761 |
Mar 11, 2025 | 143.85 | 145.60 | 143.25 | 144.52 | 144.50 | 6,016,298 |
Mar 10, 2025 | 147.05 | 148.75 | 144.55 | 144.95 | 144.92 | 4,701,849 |
Mar 7, 2025 | 148.05 | 148.65 | 145.70 | 146.98 | 146.95 | 3,331,399 |
Mar 6, 2025 | 147.65 | 148.90 | 147.10 | 148.40 | 148.37 | 3,638,939 |
Mar 5, 2025 | 147.20 | 149.50 | 146.25 | 146.45 | 146.42 | 4,664,659 |
Mar 4, 2025 | 147.23 | 147.85 | 145.15 | 146.70 | 146.67 | 4,813,246 |
Mar 3, 2025 | 149.45 | 150.95 | 147.90 | 147.90 | 147.87 | 4,644,687 |
Feb 28, 2025 | 147.05 | 149.60 | 146.57 | 149.35 | 149.32 | 2,658,252 |
Feb 27, 2025 | 147.60 | 147.90 | 146.25 | 146.90 | 146.87 | 3,628,298 |
Feb 26, 2025 | 149.85 | 150.40 | 147.95 | 148.00 | 147.97 | 2,467,970 |
Feb 25, 2025 | 150.93 | 153.25 | 149.55 | 150.05 | 150.02 | 3,957,309 |
Feb 24, 2025 | 146.90 | 152.20 | 146.90 | 151.00 | 150.97 | 4,019,812 |
Feb 21, 2025 | 144.02 | 148.85 | 144.02 | 145.73 | 145.70 | 5,687,950 |
Feb 20, 2025 | 148.10 | 150.25 | 142.40 | 143.05 | 143.02 | 17,718,236 |
Feb 19, 2025 | 136.60 | 136.95 | 134.90 | 135.80 | 135.77 | 2,361,303 |
Feb 18, 2025 | 136.30 | 136.55 | 133.45 | 135.30 | 135.27 | 3,732,518 |
Feb 17, 2025 | 136.25 | 137.57 | 135.90 | 136.70 | 136.67 | 1,381,279 |
Feb 14, 2025 | 135.70 | 136.30 | 134.75 | 135.80 | 135.77 | 1,882,904 |
Feb 13, 2025 | 136.95 | 137.05 | 132.95 | 135.25 | 135.22 | 3,478,865 |
Feb 12, 2025 | 140.85 | 140.85 | 136.40 | 137.07 | 137.05 | 4,073,170 |
Feb 11, 2025 | 139.70 | 141.40 | 139.50 | 140.50 | 140.47 | 3,518,226 |
Feb 10, 2025 | 137.60 | 140.50 | 137.55 | 140.25 | 140.22 | 2,679,147 |
Feb 7, 2025 | 137.00 | 138.90 | 134.93 | 135.90 | 135.87 | 3,563,931 |
Feb 6, 2025 | 142.75 | 143.75 | 137.45 | 137.75 | 137.72 | 3,643,172 |
Feb 5, 2025 | 140.95 | 142.38 | 140.50 | 141.85 | 141.82 | 1,883,429 |
Feb 4, 2025 | 142.15 | 142.90 | 140.60 | 140.90 | 140.87 | 2,220,310 |
Feb 3, 2025 | 141.40 | 143.80 | 141.40 | 141.85 | 141.82 | 2,945,003 |
Jan 31, 2025 | 138.90 | 142.95 | 138.90 | 142.70 | 142.67 | 2,914,137 |
Jan 30, 2025 | 138.27 | 139.60 | 137.32 | 139.20 | 139.17 | 3,635,145 |
Jan 29, 2025 | 136.65 | 139.30 | 135.55 | 139.00 | 138.97 | 1,955,920 |
Jan 28, 2025 | 132.85 | 137.70 | 132.70 | 135.75 | 135.72 | 3,686,770 |
Jan 27, 2025 | 134.70 | 135.50 | 132.15 | 132.60 | 132.58 | 2,334,017 |
Jan 24, 2025 | 138.10 | 138.90 | 134.00 | 135.05 | 135.02 | 2,338,196 |
Jan 23, 2025 | 134.85 | 137.95 | 134.60 | 137.70 | 137.67 | 5,461,706 |
Jan 22, 2025 | 138.20 | 139.10 | 135.05 | 136.00 | 135.97 | 2,701,570 |
Jan 21, 2025 | 137.80 | 138.65 | 136.70 | 138.60 | 138.57 | 1,866,584 |
Jan 20, 2025 | 136.45 | 139.10 | 135.75 | 138.20 | 138.17 | 2,336,612 |
Jan 17, 2025 | 135.40 | 136.73 | 135.00 | 136.25 | 136.22 | 2,414,251 |
Jan 16, 2025 | 133.75 | 134.70 | 133.05 | 134.68 | 134.65 | 2,639,186 |
Jan 15, 2025 | 134.20 | 135.55 | 132.80 | 133.15 | 133.13 | 4,066,557 |
Jan 14, 2025 | 135.65 | 135.65 | 132.55 | 133.05 | 133.03 | 3,803,895 |
Jan 13, 2025 | 133.80 | 136.25 | 133.70 | 135.50 | 135.47 | 2,173,579 |
Jan 10, 2025 | 132.50 | 135.25 | 131.90 | 133.65 | 133.62 | 3,895,132 |
Jan 9, 2025 | 135.55 | 136.05 | 132.35 | 132.45 | 132.43 | 4,757,403 |
Jan 8, 2025 | 138.25 | 138.45 | 134.85 | 136.55 | 136.52 | 1,921,618 |
Jan 7, 2025 | 136.40 | 138.90 | 135.70 | 138.20 | 138.17 | 3,835,029 |
Jan 6, 2025 | 138.05 | 138.25 | 136.15 | 136.75 | 136.72 | 3,564,907 |
Jan 3, 2025 | 136.95 | 138.25 | 136.55 | 138.25 | 138.22 | 2,305,447 |
Jan 2, 2025 | 134.30 | 137.73 | 134.30 | 137.45 | 137.42 | 3,049,970 |
Dec 31, 2024 | 132.90 | 134.10 | 131.70 | 133.30 | 133.27 | 2,462,736 |
Dec 30, 2024 | 131.45 | 132.40 | 130.05 | 132.40 | 132.38 | 2,555,783 |
Dec 27, 2024 | 128.55 | 131.25 | 128.00 | 131.15 | 131.13 | 3,306,791 |
Dec 24, 2024 | 128.10 | 128.85 | 127.85 | 128.75 | 128.73 | 720,881 |
Dec 23, 2024 | 124.80 | 127.15 | 124.10 | 127.05 | 127.03 | 2,367,557 |
Dec 20, 2024 | 125.25 | 125.55 | 123.82 | 124.80 | 124.78 | 2,091,314 |
Dec 19, 2024 | 124.90 | 126.65 | 124.70 | 125.65 | 125.63 | 2,252,780 |
Dec 18, 2024 | 126.95 | 126.95 | 124.95 | 126.25 | 126.23 | 2,244,265 |
Dec 17, 2024 | 125.80 | 127.00 | 125.20 | 126.55 | 126.53 | 2,510,535 |
Dec 16, 2024 | 130.95 | 130.95 | 125.57 | 127.15 | 127.13 | 4,771,292 |
Dec 13, 2024 | 131.65 | 132.32 | 130.75 | 131.60 | 131.58 | 2,735,693 |
Dec 12, 2024 | 130.35 | 134.20 | 130.35 | 132.05 | 132.03 | 5,314,386 |
Dec 11, 2024 | 130.40 | 131.35 | 129.35 | 130.40 | 130.38 | 4,702,985 |
Dec 10, 2024 | 130.00 | 133.20 | 127.70 | 131.10 | 131.08 | 5,157,274 |
Dec 9, 2024 | 130.95 | 132.50 | 130.05 | 131.80 | 131.78 | 1,985,331 |
Dec 6, 2024 | 130.80 | 131.32 | 129.30 | 130.05 | 130.03 | 3,418,330 |
Dec 5, 2024 | 128.75 | 130.90 | 128.75 | 130.75 | 130.73 | 2,585,269 |
Dec 4, 2024 | 130.75 | 132.35 | 128.07 | 128.80 | 128.78 | 3,582,841 |
Dec 3, 2024 | 126.95 | 132.05 | 126.95 | 130.65 | 130.63 | 3,930,353 |
Dec 2, 2024 | 127.70 | 128.75 | 125.60 | 126.90 | 126.88 | 3,599,632 |
Nov 29, 2024 | 128.32 | 128.55 | 126.35 | 127.05 | 127.03 | 3,083,885 |
Nov 28, 2024 | 126.95 | 129.10 | 126.50 | 128.90 | 128.88 | 2,252,819 |
Nov 27, 2024 | 126.82 | 127.20 | 125.10 | 126.10 | 126.08 | 3,151,033 |
Nov 26, 2024 | 126.05 | 126.90 | 125.30 | 126.75 | 126.73 | 2,269,907 |
Nov 25, 2024 | 123.65 | 126.55 | 122.95 | 126.25 | 126.23 | 2,635,382 |
Nov 22, 2024 | 123.82 | 125.30 | 122.97 | 123.20 | 123.18 | 2,982,112 |
Nov 21, 2024 | 120.20 | 124.00 | 120.20 | 122.75 | 122.73 | 2,017,800 |
Nov 20, 2024 | 121.55 | 122.60 | 119.75 | 120.35 | 120.33 | 3,093,022 |
Nov 19, 2024 | 122.15 | 122.75 | 120.10 | 121.25 | 121.23 | 1,656,209 |
Nov 18, 2024 | 121.25 | 121.75 | 120.00 | 121.55 | 121.53 | 1,005,485 |
Nov 15, 2024 | 122.05 | 123.85 | 119.80 | 121.30 | 121.28 | 2,269,639 |
Nov 14, 2024 | 119.00 | 122.75 | 119.00 | 121.60 | 121.58 | 2,983,907 |
Nov 13, 2024 | 118.40 | 118.80 | 117.60 | 118.25 | 118.23 | 1,790,168 |
Nov 12, 2024 | 115.85 | 118.95 | 115.85 | 117.57 | 117.55 | 2,122,983 |
Nov 11, 2024 | 115.60 | 117.25 | 115.50 | 116.40 | 116.38 | 2,117,552 |
Nov 8, 2024 | 115.50 | 116.50 | 114.65 | 114.75 | 114.73 | 1,243,830 |
Nov 7, 2024 | 116.00 | 116.55 | 115.20 | 115.35 | 115.33 | 3,038,766 |
Nov 6, 2024 | 114.80 | 116.30 | 113.00 | 115.20 | 115.18 | 4,477,999 |
Nov 5, 2024 | 115.65 | 117.30 | 115.65 | 116.25 | 116.23 | 1,922,427 |
Nov 4, 2024 | 117.45 | 118.45 | 116.50 | 116.65 | 116.63 | 3,908,852 |
Nov 1, 2024 | 117.95 | 118.60 | 117.07 | 118.20 | 118.18 | 3,808,743 |
Oct 31, 2024 | 119.50 | 119.50 | 116.80 | 117.60 | 117.58 | 3,331,485 |
Oct 30, 2024 | 120.80 | 123.20 | 119.40 | 119.70 | 119.68 | 4,356,679 |
Oct 29, 2024 | 123.80 | 123.95 | 121.05 | 121.55 | 121.53 | 3,228,375 |
Oct 28, 2024 | 123.70 | 123.70 | 121.15 | 122.95 | 122.93 | 2,189,362 |
Oct 25, 2024 | 122.15 | 123.40 | 121.10 | 122.75 | 122.73 | 1,954,385 |
Oct 24, 2024 | 124.00 | 124.70 | 122.60 | 122.93 | 122.90 | 1,896,979 |
Oct 23, 2024 | 126.15 | 126.50 | 123.15 | 123.43 | 123.40 | 2,913,106 |
Oct 22, 2024 | 127.10 | 127.10 | 124.05 | 125.65 | 125.63 | 2,448,160 |
Oct 21, 2024 | 127.35 | 127.95 | 126.10 | 127.45 | 127.43 | 3,279,156 |
Oct 18, 2024 | 125.40 | 127.13 | 125.20 | 127.00 | 126.98 | 2,022,942 |
Oct 17, 2024 | 125.00 | 126.85 | 124.68 | 126.22 | 126.20 | 2,913,880 |
Oct 16, 2024 | 122.80 | 125.50 | 122.80 | 124.90 | 124.88 | 5,398,609 |
Oct 15, 2024 | 124.15 | 124.15 | 120.80 | 122.95 | 122.93 | 4,718,818 |
Oct 14, 2024 | 123.15 | 124.30 | 122.05 | 124.05 | 124.03 | 4,262,609 |
Oct 11, 2024 | 119.85 | 123.15 | 119.15 | 123.10 | 123.08 | 2,577,998 |
Oct 10, 2024 | 120.40 | 121.90 | 119.30 | 120.10 | 120.08 | 5,186,515 |
Oct 9, 2024 | 116.55 | 120.30 | 115.90 | 120.00 | 119.98 | 5,805,632 |
Oct 8, 2024 | 116.30 | 117.25 | 115.75 | 116.45 | 116.43 | 6,834,974 |
Oct 7, 2024 | 118.70 | 118.70 | 114.80 | 117.50 | 117.48 | 4,154,656 |
Oct 4, 2024 | 116.15 | 118.55 | 115.70 | 118.35 | 118.33 | 6,678,932 |
Oct 3, 2024 | 1.5 Dividend | |||||
Oct 3, 2024 | 115.05 | 117.00 | 113.95 | 115.15 | 115.13 | 6,558,263 |
Oct 2, 2024 | 116.45 | 117.35 | 115.75 | 116.05 | 116.01 | 1,993,873 |
Oct 1, 2024 | 116.65 | 117.05 | 115.80 | 116.30 | 116.26 | 1,880,253 |
Sep 30, 2024 | 116.75 | 117.50 | 116.25 | 117.00 | 116.96 | 2,095,774 |
Sep 27, 2024 | 117.05 | 117.50 | 116.30 | 117.00 | 116.96 | 2,627,441 |
Sep 26, 2024 | 118.65 | 118.75 | 116.10 | 117.20 | 117.16 | 4,255,289 |
Sep 25, 2024 | 119.25 | 119.50 | 117.35 | 117.85 | 117.81 | 2,869,094 |
Sep 24, 2024 | 119.55 | 120.10 | 118.15 | 119.70 | 119.66 | 3,929,120 |
Sep 23, 2024 | 117.30 | 119.35 | 117.30 | 118.65 | 118.61 | 2,922,216 |
Sep 20, 2024 | 118.40 | 118.65 | 116.50 | 117.95 | 117.91 | 2,949,746 |
Sep 19, 2024 | 119.50 | 121.40 | 116.38 | 118.65 | 118.61 | 6,769,182 |
Sep 18, 2024 | 117.30 | 118.90 | 117.00 | 118.05 | 118.01 | 3,086,762 |
Sep 17, 2024 | 118.05 | 118.70 | 117.38 | 117.45 | 117.41 | 2,131,817 |
Sep 16, 2024 | 117.70 | 118.20 | 116.97 | 117.75 | 117.71 | 2,166,658 |
Sep 13, 2024 | 117.25 | 118.95 | 117.25 | 118.10 | 118.06 | 2,766,504 |
Sep 12, 2024 | 118.65 | 119.15 | 116.53 | 116.85 | 116.81 | 3,293,068 |
Sep 11, 2024 | 119.65 | 120.30 | 116.18 | 117.30 | 117.26 | 4,600,969 |
Sep 10, 2024 | 121.85 | 122.60 | 119.35 | 120.00 | 119.96 | 2,565,812 |
Sep 9, 2024 | 121.55 | 123.25 | 121.20 | 123.05 | 123.01 | 2,679,551 |
Sep 6, 2024 | 123.25 | 123.30 | 120.90 | 120.95 | 120.91 | 1,445,895 |
Sep 5, 2024 | 123.45 | 126.15 | 122.60 | 123.35 | 123.31 | 3,921,017 |
Sep 4, 2024 | 123.35 | 123.72 | 121.75 | 123.35 | 123.31 | 2,702,684 |
Sep 3, 2024 | 128.50 | 128.65 | 126.00 | 126.40 | 126.36 | 1,913,652 |
Sep 2, 2024 | 128.25 | 128.63 | 127.70 | 128.60 | 128.56 | 1,936,584 |
Aug 30, 2024 | 128.70 | 129.35 | 127.85 | 127.97 | 127.93 | 2,898,903 |
Aug 29, 2024 | 129.05 | 129.75 | 127.00 | 128.05 | 128.01 | 3,187,415 |
Aug 28, 2024 | 127.65 | 127.85 | 126.20 | 126.55 | 126.51 | 1,980,960 |
Aug 27, 2024 | 126.70 | 128.10 | 126.60 | 128.10 | 128.06 | 2,987,633 |
Aug 23, 2024 | 127.70 | 128.40 | 127.18 | 128.10 | 128.06 | 1,288,670 |
Aug 22, 2024 | 126.10 | 128.07 | 125.60 | 127.28 | 127.23 | 1,980,155 |
Aug 21, 2024 | 128.05 | 128.70 | 125.80 | 125.85 | 125.81 | 1,261,278 |
Aug 20, 2024 | 129.45 | 129.55 | 127.30 | 128.20 | 128.16 | 2,333,957 |
Aug 19, 2024 | 128.00 | 130.00 | 127.15 | 129.70 | 129.66 | 2,745,194 |
Aug 16, 2024 | 127.95 | 128.95 | 127.15 | 127.80 | 127.76 | 1,672,099 |
Aug 15, 2024 | 127.85 | 128.48 | 127.25 | 128.10 | 128.06 | 1,401,915 |
Aug 14, 2024 | 127.90 | 128.70 | 126.05 | 126.85 | 126.81 | 2,436,516 |
Aug 13, 2024 | 127.25 | 127.70 | 125.90 | 127.70 | 127.66 | 1,952,634 |
Aug 12, 2024 | 123.65 | 127.30 | 123.50 | 126.85 | 126.81 | 1,869,310 |
Aug 9, 2024 | 125.10 | 126.00 | 123.10 | 123.60 | 123.56 | 2,037,660 |
Aug 8, 2024 | 123.65 | 125.20 | 122.55 | 124.75 | 124.71 | 2,342,815 |
Aug 7, 2024 | 123.65 | 126.60 | 122.95 | 125.10 | 125.06 | 2,510,393 |
Aug 6, 2024 | 122.60 | 124.70 | 121.70 | 123.00 | 122.96 | 3,389,899 |
Aug 5, 2024 | 124.75 | 124.75 | 120.80 | 121.45 | 121.41 | 4,988,944 |
Aug 2, 2024 | 128.10 | 130.60 | 126.85 | 127.05 | 127.01 | 4,293,738 |
Aug 1, 2024 | 132.80 | 133.05 | 130.30 | 130.40 | 130.36 | 3,215,610 |
Jul 31, 2024 | 133.00 | 133.95 | 132.70 | 132.95 | 132.91 | 3,113,819 |
Jul 30, 2024 | 130.75 | 133.30 | 130.70 | 132.70 | 132.66 | 3,245,997 |
Jul 29, 2024 | 131.55 | 135.05 | 131.10 | 131.95 | 131.91 | 3,926,529 |
Jul 26, 2024 | 128.30 | 131.20 | 127.70 | 130.25 | 130.21 | 5,103,223 |
Jul 25, 2024 | 133.80 | 133.90 | 129.30 | 130.35 | 130.31 | 14,144,579 |
Jul 24, 2024 | 140.45 | 142.90 | 139.55 | 142.25 | 142.20 | 3,742,156 |
Jul 23, 2024 | 139.55 | 142.18 | 139.00 | 141.05 | 141.01 | 2,569,293 |
Jul 22, 2024 | 139.00 | 141.20 | 138.75 | 140.02 | 139.98 | 2,018,949 |
Jul 19, 2024 | 138.55 | 140.65 | 137.95 | 138.00 | 137.96 | 2,090,337 |
Jul 18, 2024 | 139.60 | 140.10 | 138.30 | 139.20 | 139.16 | 2,334,359 |
Jul 17, 2024 | 137.95 | 139.15 | 137.75 | 138.55 | 138.51 | 3,615,533 |
Jul 16, 2024 | 135.20 | 138.95 | 135.00 | 138.20 | 138.16 | 2,337,027 |
Jul 15, 2024 | 137.45 | 137.55 | 135.38 | 136.35 | 136.31 | 1,886,793 |
Jul 12, 2024 | 141.55 | 141.55 | 137.50 | 137.60 | 137.56 | 2,072,390 |
Jul 11, 2024 | 140.25 | 142.00 | 139.30 | 140.35 | 140.31 | 2,599,935 |
Jul 10, 2024 | 137.60 | 140.45 | 137.60 | 140.20 | 140.16 | 2,224,804 |
Jul 9, 2024 | 138.75 | 140.65 | 135.45 | 135.55 | 135.51 | 2,887,085 |
Jul 8, 2024 | 141.50 | 142.80 | 139.80 | 139.95 | 139.91 | 1,880,046 |
Jul 5, 2024 | 141.10 | 143.75 | 141.00 | 141.95 | 141.90 | 2,066,992 |
Jul 4, 2024 | 138.70 | 140.35 | 138.45 | 140.00 | 139.96 | 1,090,035 |
Jul 3, 2024 | 137.25 | 139.23 | 137.10 | 138.75 | 138.71 | 1,531,241 |
Jul 2, 2024 | 136.80 | 136.80 | 135.10 | 135.60 | 135.56 | 2,004,387 |
Jul 1, 2024 | 138.55 | 139.85 | 136.85 | 136.90 | 136.86 | 3,624,133 |
Jun 28, 2024 | 136.90 | 137.20 | 134.75 | 134.85 | 134.81 | 1,389,521 |
Jun 27, 2024 | 137.95 | 138.20 | 134.85 | 135.75 | 135.71 | 2,088,563 |
Jun 26, 2024 | 136.50 | 138.40 | 136.10 | 137.85 | 137.81 | 1,596,161 |
Jun 25, 2024 | 138.70 | 139.70 | 135.80 | 136.20 | 136.16 | 2,552,646 |
Jun 24, 2024 | 136.30 | 138.00 | 136.20 | 137.50 | 137.46 | 1,242,969 |
Jun 21, 2024 | 136.15 | 138.20 | 135.80 | 137.10 | 137.06 | 1,991,467 |
Jun 20, 2024 | 134.95 | 137.00 | 134.05 | 136.60 | 136.56 | 2,459,309 |
Jun 19, 2024 | 132.30 | 135.35 | 132.30 | 134.07 | 134.03 | 1,458,736 |
Jun 18, 2024 | 132.00 | 133.40 | 131.65 | 132.85 | 132.81 | 2,626,089 |
Jun 17, 2024 | 132.25 | 132.57 | 130.90 | 131.25 | 131.21 | 1,637,778 |
Jun 14, 2024 | 130.25 | 132.20 | 128.93 | 131.60 | 131.56 | 3,486,678 |
Jun 13, 2024 | 131.75 | 132.60 | 130.15 | 130.90 | 130.86 | 2,385,890 |
Jun 12, 2024 | 132.95 | 133.45 | 131.55 | 132.85 | 132.81 | 2,073,797 |
Jun 11, 2024 | 134.45 | 135.35 | 131.25 | 132.50 | 132.46 | 2,786,712 |