Cboe UK GBp
Cordiant Digital Infrastructure Limited (CORDL.XC)
91.60
0.00
(0.00%)
At close: June 4 at 10:31:37 AM 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 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jun 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jun 2, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 9, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 2, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 1, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 9, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 2, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 1, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 31, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 5, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 5, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 31, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 9, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 2, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 31, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 30, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 27, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 24, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 23, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 20, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 17, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 16, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 13, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 12, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 11, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 10, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 9, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 6, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 5, 2024 | 2.1 Dividend | |||||
| Dec 5, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Dec 4, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Dec 3, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Dec 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Nov 29, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Nov 28, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Nov 27, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Nov 26, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Nov 25, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Nov 22, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Nov 21, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Nov 20, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Nov 19, 2024 | 85.60 | 85.60 | 85.00 | 85.00 | 84.98 | 10,965 |
| Nov 18, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.18 | - |
| Nov 15, 2024 | 83.40 | 84.80 | 83.20 | 83.20 | 83.18 | 6,021 |
| Nov 14, 2024 | 84.80 | 85.00 | 84.80 | 85.00 | 84.98 | 13,265 |
| Nov 13, 2024 | 85.40 | 85.80 | 85.00 | 85.00 | 84.98 | 2,489 |
| Nov 12, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.38 | 314 |
| Nov 11, 2024 | 86.00 | 86.00 | 85.40 | 85.40 | 85.38 | 8,000 |
| Nov 8, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.58 | 1,121 |
| Nov 7, 2024 | 87.80 | 87.80 | 86.60 | 86.90 | 86.88 | 3,745 |
| Nov 6, 2024 | 87.00 | 87.60 | 86.60 | 86.60 | 86.58 | 4,487 |
| Nov 5, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.78 | - |
| Nov 4, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.78 | - |
| Nov 1, 2024 | 88.00 | 88.40 | 87.80 | 87.80 | 87.78 | 3,532 |
| Oct 31, 2024 | 88.00 | 89.40 | 88.00 | 89.40 | 89.38 | 1,595 |
| Oct 30, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.98 | - |
| Oct 29, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.98 | 2,328 |
| Oct 28, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.98 | - |
| Oct 25, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.98 | - |
| Oct 24, 2024 | 88.30 | 89.00 | 88.30 | 89.00 | 88.98 | 602 |
| Oct 23, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.38 | 3 |
| Oct 22, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.18 | - |
| Oct 21, 2024 | 88.60 | 88.60 | 88.20 | 88.20 | 88.18 | 2,248 |
| Oct 18, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.18 | - |
| Oct 17, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.18 | 1,169 |
| Oct 16, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.98 | 944 |
| Oct 15, 2024 | 88.50 | 88.60 | 88.50 | 88.60 | 88.58 | 13,950 |
| Oct 14, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.78 | - |
| Oct 11, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.78 | 556 |
| Oct 10, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.98 | - |
| Oct 9, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.98 | 2,576 |
| Oct 8, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.98 | - |
| Oct 7, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.98 | - |
| Oct 4, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.98 | - |
| Oct 3, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.98 | - |
| Oct 2, 2024 | 87.30 | 88.00 | 87.30 | 88.00 | 87.98 | 52,631 |
| Oct 1, 2024 | 86.80 | 88.00 | 86.80 | 88.00 | 87.98 | 2,677 |
| Sep 30, 2024 | 86.00 | 86.40 | 85.40 | 86.40 | 86.38 | 37,772 |
| Sep 27, 2024 | 85.60 | 85.60 | 85.40 | 85.40 | 85.38 | 2,238 |
| Sep 26, 2024 | 84.80 | 84.80 | 84.00 | 84.00 | 83.98 | 1,546 |
| Sep 25, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Sep 24, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | - |
| Sep 23, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.98 | 250 |
| Sep 20, 2024 | 84.40 | 84.80 | 84.40 | 84.80 | 84.78 | 10,558 |
| Sep 19, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.38 | 1,530 |
| Sep 18, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.38 | - |
| Sep 17, 2024 | 79.60 | 81.60 | 79.60 | 81.40 | 81.38 | 11,812 |
| Sep 16, 2024 | 80.00 | 80.30 | 80.00 | 80.00 | 79.98 | 23,241 |
| Sep 13, 2024 | 80.00 | 80.20 | 80.00 | 80.00 | 79.98 | 71,003 |
| Sep 12, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.58 | 80 |
| Sep 11, 2024 | 81.20 | 81.20 | 79.00 | 79.00 | 78.98 | 4,948 |
| Sep 10, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.98 | - |
| Sep 9, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.98 | 1,939 |
| Sep 6, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.88 | - |
| Sep 5, 2024 | 79.60 | 79.60 | 78.90 | 78.90 | 78.88 | 1,069 |
| Sep 4, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | 2,006 |
| Sep 3, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.98 | 1,529 |
| Sep 2, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.78 | 96 |
| Aug 30, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.58 | - |
| Aug 29, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.58 | - |
| Aug 28, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.58 | - |
| Aug 27, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.58 | - |
| Aug 23, 2024 | 78.00 | 79.00 | 78.00 | 78.60 | 78.58 | 2,820 |
| Aug 22, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | - |
| Aug 21, 2024 | 77.80 | 78.00 | 77.80 | 78.00 | 77.98 | 3,733 |
| Aug 20, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.48 | 344 |
| Aug 19, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.58 | - |
| Aug 16, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.58 | 2,059 |
| Aug 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | - |
| Aug 14, 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 76.98 | 6,337 |
| Aug 13, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.38 | 3,919 |
| Aug 12, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.58 | - |
| Aug 9, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.58 | - |
| Aug 8, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.58 | 7,950 |
| Aug 7, 2024 | 73.50 | 73.80 | 73.50 | 73.80 | 73.78 | 10,939 |
| Aug 6, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.78 | - |
| Aug 5, 2024 | 75.80 | 75.80 | 73.80 | 73.80 | 73.78 | 9,635 |
| Aug 2, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | - |
| Aug 1, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | 1,849 |
| Jul 31, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | 3,438 |
| Jul 30, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | - |
| Jul 29, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | - |
| Jul 26, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | 1,929 |
| Jul 25, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.18 | 2,006 |
| Jul 24, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 77.98 | 1,465 |
| Jul 23, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.38 | 1,901 |
| Jul 22, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | - |
| Jul 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | - |
| Jul 18, 2024 | 78.20 | 78.20 | 77.00 | 77.00 | 76.98 | 3,475 |
| Jul 17, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.38 | - |
| Jul 16, 2024 | 77.80 | 77.80 | 76.00 | 77.40 | 77.38 | 6,829 |
| Jul 15, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.58 | 2,017 |
| Jul 12, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.78 | 1,986 |
| Jul 11, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.58 | - |
| Jul 10, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.58 | - |
| Jul 9, 2024 | 76.40 | 76.60 | 76.40 | 76.60 | 76.58 | 1,139 |
| Jul 8, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.58 | - |
| Jul 5, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.58 | - |
| Jul 4, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.58 | - |
| Jul 3, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.58 | 4,128 |
| Jul 2, 2024 | 76.00 | 76.40 | 76.00 | 76.40 | 76.38 | 463 |
| Jul 1, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | 520 |
| Jun 28, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.98 | - |
| Jun 27, 2024 | 2.2 Dividend | |||||
| Jun 27, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.98 | 1,610 |
| Jun 26, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.56 | 2,025 |
| Jun 25, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.16 | 442 |
| Jun 24, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.36 | 4,748 |
| Jun 21, 2024 | 79.00 | 79.00 | 77.60 | 77.60 | 77.56 | 4,974 |
| Jun 20, 2024 | 75.00 | 79.40 | 75.00 | 78.10 | 78.06 | 62,124 |
| Jun 19, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.36 | - |
| Jun 18, 2024 | 73.00 | 74.00 | 73.00 | 73.40 | 73.36 | 4,392 |
| Jun 17, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 72.96 | 4,075 |
| Jun 14, 2024 | 73.60 | 75.00 | 73.60 | 74.20 | 74.16 | 2,694 |
| Jun 13, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.96 | 14 |
| Jun 12, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.56 | 855 |
| Jun 11, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.56 | 2,100 |
| Jun 10, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.76 | - |
| Jun 7, 2024 | 72.40 | 72.40 | 71.80 | 71.80 | 71.76 | 1,606 |
| Jun 6, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.56 | - |
| Jun 5, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.56 | - |
| Jun 4, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.56 | - |