Cboe UK GBp
Cairn Homes plc (CRNL.XC)
181.90
-4.70
(-2.52%)
At close: June 6 at 4:29:30 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 6, 2025 | 185.20 | 185.50 | 181.70 | 181.90 | 181.90 | 16,438 |
| Jun 5, 2025 | 183.60 | 187.00 | 183.60 | 186.60 | 186.60 | 25,571 |
| Jun 4, 2025 | 186.30 | 186.60 | 183.00 | 183.80 | 183.80 | 81,682 |
| Jun 3, 2025 | 187.40 | 188.60 | 183.60 | 186.00 | 186.00 | 51,951 |
| Jun 2, 2025 | 183.40 | 187.80 | 181.90 | 186.40 | 186.40 | 92,856 |
| May 30, 2025 | 187.80 | 189.40 | 183.80 | 184.00 | 184.00 | 84,892 |
| May 29, 2025 | 191.20 | 192.60 | 187.20 | 188.40 | 188.40 | 52,764 |
| May 28, 2025 | 188.00 | 193.40 | 188.00 | 191.40 | 191.40 | 109,789 |
| May 27, 2025 | 185.20 | 188.40 | 184.60 | 188.20 | 188.20 | 53,964 |
| May 23, 2025 | 180.20 | 183.40 | 177.20 | 181.50 | 181.50 | 106,362 |
| May 22, 2025 | 183.60 | 183.60 | 179.00 | 179.40 | 179.40 | 194,041 |
| May 21, 2025 | 180.00 | 184.80 | 180.00 | 184.40 | 184.40 | 43,580 |
| May 20, 2025 | 171.60 | 181.80 | 171.60 | 181.40 | 181.40 | 92,120 |
| May 19, 2025 | 172.40 | 174.00 | 171.80 | 173.60 | 173.60 | 32,996 |
| May 16, 2025 | 173.60 | 173.60 | 171.80 | 172.00 | 172.00 | 15,495 |
| May 15, 2025 | 173.00 | 173.00 | 170.60 | 172.40 | 172.40 | 28,311 |
| May 14, 2025 | 178.50 | 178.50 | 172.00 | 172.00 | 172.00 | 133,877 |
| May 13, 2025 | 172.80 | 178.80 | 172.80 | 178.40 | 178.40 | 73,002 |
| May 12, 2025 | 175.00 | 177.20 | 171.80 | 171.80 | 171.80 | 59,943 |
| May 9, 2025 | 173.80 | 175.70 | 173.20 | 175.40 | 175.40 | 65,773 |
| May 8, 2025 | 171.00 | 174.20 | 169.60 | 173.40 | 173.40 | 83,984 |
| May 7, 2025 | 169.60 | 170.60 | 166.60 | 168.80 | 168.80 | 49,783 |
| May 6, 2025 | 170.80 | 170.80 | 167.40 | 169.40 | 169.40 | 49,058 |
| May 2, 2025 | 166.00 | 171.40 | 166.00 | 170.80 | 170.80 | 20,897 |
| May 1, 2025 | 161.60 | 164.60 | 161.30 | 164.60 | 164.60 | 11,924 |
| Apr 30, 2025 | 162.80 | 165.00 | 162.20 | 164.60 | 164.60 | 46,147 |
| Apr 29, 2025 | 159.80 | 163.00 | 159.80 | 162.00 | 162.00 | 48,515 |
| Apr 28, 2025 | 160.40 | 160.40 | 157.80 | 157.80 | 157.80 | 50,656 |
| Apr 25, 2025 | 159.40 | 160.40 | 158.60 | 159.20 | 159.20 | 466,089 |
| Apr 24, 2025 | 3.707132 Dividend | |||||
| Apr 24, 2025 | 158.80 | 160.80 | 157.80 | 159.40 | 159.40 | 130,791 |
| Apr 23, 2025 | 163.80 | 166.40 | 162.00 | 162.60 | 162.56 | 84,980 |
| Apr 22, 2025 | 160.40 | 160.80 | 159.20 | 160.40 | 160.36 | 69,262 |
| Apr 17, 2025 | 161.20 | 161.60 | 159.00 | 161.60 | 161.56 | 62,779 |
| Apr 16, 2025 | 162.00 | 163.80 | 161.00 | 162.20 | 162.16 | 125,422 |
| Apr 15, 2025 | 160.20 | 164.40 | 159.80 | 163.60 | 163.56 | 71,118 |
| Apr 14, 2025 | 160.00 | 160.80 | 156.80 | 160.00 | 159.96 | 64,242 |
| Apr 11, 2025 | 154.20 | 157.80 | 151.40 | 157.20 | 157.16 | 76,089 |
| Apr 10, 2025 | 157.40 | 157.40 | 153.20 | 153.80 | 153.76 | 80,695 |
| Apr 9, 2025 | 155.60 | 155.60 | 149.40 | 150.00 | 149.96 | 114,104 |
| Apr 8, 2025 | 157.20 | 159.40 | 155.60 | 159.40 | 159.36 | 101,840 |
| Apr 7, 2025 | 153.40 | 161.60 | 151.40 | 155.10 | 155.06 | 300,646 |
| Apr 4, 2025 | 162.00 | 163.20 | 154.80 | 159.00 | 158.96 | 121,569 |
| Apr 3, 2025 | 161.00 | 162.80 | 157.00 | 162.20 | 162.16 | 89,665 |
| Apr 2, 2025 | 161.80 | 161.80 | 156.80 | 161.20 | 161.16 | 53,186 |
| Apr 1, 2025 | 160.20 | 163.60 | 159.60 | 162.80 | 162.76 | 57,064 |
| Mar 31, 2025 | 161.60 | 161.60 | 158.00 | 160.00 | 159.96 | 55,548 |
| Mar 28, 2025 | 165.20 | 165.40 | 162.40 | 163.00 | 162.96 | 69,105 |
| Mar 27, 2025 | 168.60 | 168.60 | 164.40 | 165.30 | 165.26 | 114,978 |
| Mar 26, 2025 | 172.80 | 173.40 | 169.80 | 169.80 | 169.75 | 54,596 |
| Mar 25, 2025 | 174.80 | 176.60 | 173.40 | 173.60 | 173.55 | 57,782 |
| Mar 24, 2025 | 175.20 | 175.20 | 172.60 | 175.20 | 175.15 | 63,742 |
| Mar 21, 2025 | 176.20 | 176.20 | 171.80 | 173.80 | 173.75 | 84,028 |
| Mar 20, 2025 | 177.00 | 178.20 | 174.60 | 175.60 | 175.55 | 94,545 |
| Mar 19, 2025 | 171.60 | 177.80 | 171.60 | 177.80 | 177.75 | 124,915 |
| Mar 18, 2025 | 172.60 | 174.00 | 170.80 | 171.80 | 171.75 | 164,434 |
| Mar 17, 2025 | 169.00 | 172.00 | 168.20 | 171.40 | 171.35 | 87,342 |
| Mar 14, 2025 | 164.80 | 170.80 | 164.80 | 169.40 | 169.35 | 152,658 |
| Mar 13, 2025 | 166.40 | 167.60 | 164.60 | 165.80 | 165.76 | 136,619 |
| Mar 12, 2025 | 167.60 | 170.20 | 167.20 | 169.20 | 169.15 | 98,940 |
| Mar 11, 2025 | 168.80 | 170.20 | 166.00 | 167.00 | 166.95 | 196,507 |
| Mar 10, 2025 | 174.40 | 174.40 | 167.40 | 168.90 | 168.85 | 147,359 |
| Mar 7, 2025 | 172.20 | 175.20 | 170.20 | 174.20 | 174.15 | 92,055 |
| Mar 6, 2025 | 174.20 | 176.30 | 173.20 | 173.20 | 173.15 | 245,378 |
| Mar 5, 2025 | 173.80 | 175.80 | 172.60 | 174.00 | 173.95 | 174,836 |
| Mar 4, 2025 | 175.60 | 176.40 | 170.20 | 171.80 | 171.75 | 92,345 |
| Mar 3, 2025 | 176.80 | 179.40 | 175.80 | 178.00 | 177.95 | 88,340 |
| Feb 28, 2025 | 175.00 | 178.40 | 173.00 | 176.40 | 176.35 | 112,574 |
| Feb 27, 2025 | 178.20 | 178.20 | 171.80 | 174.60 | 174.55 | 162,437 |
| Feb 26, 2025 | 179.40 | 181.40 | 178.20 | 178.40 | 178.35 | 41,575 |
| Feb 25, 2025 | 178.20 | 179.40 | 177.80 | 178.40 | 178.35 | 120,231 |
| Feb 24, 2025 | 179.80 | 180.80 | 178.00 | 178.60 | 178.55 | 100,715 |
| Feb 21, 2025 | 180.80 | 182.20 | 180.40 | 180.40 | 180.35 | 49,826 |
| Feb 20, 2025 | 184.40 | 184.40 | 179.00 | 179.60 | 179.55 | 51,803 |
| Feb 19, 2025 | 187.30 | 189.20 | 184.90 | 185.20 | 185.15 | 149,450 |
| Feb 18, 2025 | 188.00 | 190.80 | 186.70 | 188.20 | 188.15 | 80,014 |
| Feb 17, 2025 | 189.80 | 191.40 | 187.40 | 187.60 | 187.55 | 93,216 |
| Feb 14, 2025 | 190.00 | 191.80 | 187.60 | 188.00 | 187.95 | 65,312 |
| Feb 13, 2025 | 188.80 | 190.60 | 187.60 | 190.40 | 190.35 | 219,791 |
| Feb 12, 2025 | 187.00 | 189.60 | 186.80 | 188.20 | 188.15 | 174,999 |
| Feb 11, 2025 | 186.60 | 188.20 | 184.80 | 186.40 | 186.35 | 137,429 |
| Feb 10, 2025 | 187.20 | 188.20 | 185.60 | 188.00 | 187.95 | 25,417 |
| Feb 7, 2025 | 192.20 | 192.20 | 187.00 | 187.00 | 186.95 | 79,656 |
| Feb 6, 2025 | 193.00 | 194.60 | 190.20 | 191.80 | 191.75 | 87,996 |
| Feb 5, 2025 | 188.80 | 191.80 | 188.80 | 191.80 | 191.75 | 43,232 |
| Feb 4, 2025 | 188.20 | 190.60 | 188.00 | 189.80 | 189.75 | 53,896 |
| Feb 3, 2025 | 190.80 | 192.20 | 187.40 | 188.20 | 188.15 | 76,233 |
| Jan 31, 2025 | 184.00 | 191.20 | 183.60 | 190.80 | 190.75 | 250,031 |
| Jan 30, 2025 | 178.80 | 183.40 | 178.80 | 183.10 | 183.05 | 71,159 |
| Jan 29, 2025 | 179.60 | 180.40 | 178.80 | 179.00 | 178.95 | 31,273 |
| Jan 28, 2025 | 180.20 | 181.60 | 179.90 | 180.10 | 180.05 | 54,030 |
| Jan 27, 2025 | 178.20 | 179.80 | 177.40 | 179.40 | 179.35 | 19,757 |
| Jan 24, 2025 | 181.60 | 181.60 | 178.20 | 178.40 | 178.35 | 81,184 |
| Jan 23, 2025 | 180.00 | 180.60 | 179.60 | 180.20 | 180.15 | 14,628 |
| Jan 22, 2025 | 181.80 | 183.40 | 180.40 | 180.60 | 180.55 | 34,251 |
| Jan 21, 2025 | 178.80 | 181.60 | 178.00 | 180.80 | 180.75 | 67,846 |
| Jan 20, 2025 | 176.00 | 179.40 | 175.20 | 177.40 | 177.35 | 59,076 |
| Jan 17, 2025 | 176.80 | 176.80 | 174.80 | 175.00 | 174.95 | 38,161 |
| Jan 16, 2025 | 175.20 | 175.60 | 173.00 | 175.20 | 175.15 | 142,843 |
| Jan 15, 2025 | 173.80 | 174.80 | 171.00 | 174.00 | 173.95 | 99,697 |
| Jan 14, 2025 | 176.40 | 178.80 | 172.40 | 172.40 | 172.35 | 95,322 |
| Jan 13, 2025 | 187.00 | 187.00 | 174.80 | 176.40 | 176.35 | 79,953 |
| Jan 10, 2025 | 187.40 | 190.60 | 184.60 | 185.80 | 185.75 | 159,068 |
| Jan 9, 2025 | 191.00 | 191.00 | 186.20 | 188.60 | 188.55 | 146,184 |
| Jan 8, 2025 | 184.80 | 192.00 | 184.20 | 189.70 | 189.65 | 204,416 |
| Jan 7, 2025 | 192.60 | 193.60 | 188.00 | 189.40 | 189.35 | 46,913 |
| Jan 6, 2025 | 191.80 | 194.20 | 189.60 | 194.20 | 194.15 | 63,819 |
| Jan 3, 2025 | 194.60 | 194.60 | 191.20 | 191.80 | 191.75 | 11,534 |
| Jan 2, 2025 | 194.60 | 195.20 | 193.20 | 194.40 | 194.35 | 15,564 |
| Dec 31, 2024 | 192.20 | 194.00 | 192.20 | 193.80 | 193.75 | 6,052 |
| Dec 30, 2024 | 193.40 | 193.80 | 191.60 | 192.80 | 192.75 | 31,436 |
| Dec 27, 2024 | 191.60 | 194.20 | 191.40 | 193.90 | 193.85 | 39,444 |
| Dec 24, 2024 | 191.40 | 191.40 | 191.00 | 191.40 | 191.35 | 6,219 |
| Dec 23, 2024 | 194.80 | 194.80 | 192.80 | 193.40 | 193.35 | 12,699 |
| Dec 20, 2024 | 190.00 | 194.20 | 189.90 | 194.20 | 194.15 | 40,702 |
| Dec 19, 2024 | 188.80 | 190.60 | 188.20 | 190.40 | 190.35 | 38,476 |
| Dec 18, 2024 | 191.20 | 191.20 | 188.20 | 190.80 | 190.75 | 29,282 |
| Dec 17, 2024 | 192.80 | 192.80 | 191.20 | 191.60 | 191.55 | 9,699 |
| Dec 16, 2024 | 190.80 | 192.80 | 190.80 | 192.30 | 192.25 | 13,643 |
| Dec 13, 2024 | 196.20 | 197.20 | 195.00 | 195.00 | 194.95 | 43,832 |
| Dec 12, 2024 | 189.40 | 197.40 | 189.20 | 194.90 | 194.85 | 64,314 |
| Dec 11, 2024 | 183.60 | 188.80 | 182.60 | 188.60 | 188.55 | 120,270 |
| Dec 10, 2024 | 182.40 | 182.80 | 180.60 | 182.60 | 182.55 | 44,586 |
| Dec 9, 2024 | 181.00 | 182.40 | 179.60 | 182.20 | 182.15 | 36,486 |
| Dec 6, 2024 | 180.20 | 180.60 | 176.20 | 178.40 | 178.35 | 62,777 |
| Dec 5, 2024 | 181.60 | 183.20 | 180.80 | 181.20 | 181.15 | 52,433 |
| Dec 4, 2024 | 178.40 | 183.00 | 177.60 | 181.80 | 181.75 | 29,787 |
| Dec 3, 2024 | 175.40 | 179.00 | 175.40 | 177.60 | 177.55 | 58,972 |
| Dec 2, 2024 | 171.20 | 175.40 | 170.60 | 175.40 | 175.35 | 61,486 |
| Nov 29, 2024 | 170.80 | 171.80 | 170.20 | 171.00 | 170.95 | 67,439 |
| Nov 28, 2024 | 172.60 | 172.80 | 170.80 | 171.10 | 171.05 | 34,031 |
| Nov 27, 2024 | 169.40 | 172.20 | 168.80 | 171.40 | 171.35 | 46,993 |
| Nov 26, 2024 | 171.80 | 172.00 | 170.60 | 171.20 | 171.15 | 29,862 |
| Nov 25, 2024 | 174.00 | 174.20 | 173.40 | 173.40 | 173.35 | 146,933 |
| Nov 22, 2024 | 174.20 | 175.20 | 173.00 | 174.60 | 174.55 | 63,600 |
| Nov 21, 2024 | 176.60 | 177.00 | 172.60 | 173.20 | 173.15 | 66,489 |
| Nov 20, 2024 | 176.20 | 176.40 | 173.40 | 175.40 | 175.35 | 41,705 |
| Nov 19, 2024 | 175.20 | 176.00 | 171.80 | 174.60 | 174.55 | 37,484 |
| Nov 18, 2024 | 182.40 | 182.40 | 175.80 | 176.00 | 175.95 | 47,206 |
| Nov 15, 2024 | 181.00 | 183.60 | 181.00 | 182.60 | 182.55 | 48,577 |
| Nov 14, 2024 | 179.80 | 182.40 | 178.60 | 182.20 | 182.15 | 62,740 |
| Nov 13, 2024 | 177.20 | 179.60 | 177.20 | 179.40 | 179.35 | 40,793 |
| Nov 12, 2024 | 184.00 | 184.40 | 177.00 | 177.00 | 176.95 | 33,185 |
| Nov 11, 2024 | 186.60 | 188.00 | 186.00 | 186.00 | 185.95 | 26,654 |
| Nov 8, 2024 | 186.40 | 187.00 | 186.20 | 186.40 | 186.35 | 7,305 |
| Nov 7, 2024 | 185.80 | 187.00 | 184.80 | 186.00 | 185.95 | 28,126 |
| Nov 6, 2024 | 183.80 | 184.50 | 183.00 | 183.80 | 183.75 | 11,305 |
| Nov 5, 2024 | 179.00 | 183.00 | 179.00 | 183.00 | 182.95 | 16,404 |
| Nov 4, 2024 | 182.40 | 182.80 | 180.40 | 180.40 | 180.35 | 28,214 |
| Nov 1, 2024 | 180.20 | 182.40 | 179.60 | 182.00 | 181.95 | 13,897 |
| Oct 31, 2024 | 182.00 | 182.50 | 178.60 | 179.60 | 179.55 | 48,182 |
| Oct 30, 2024 | 181.00 | 184.60 | 180.60 | 182.40 | 182.35 | 42,494 |
| Oct 29, 2024 | 180.70 | 184.00 | 180.60 | 180.80 | 180.75 | 16,452 |
| Oct 28, 2024 | 181.00 | 183.10 | 180.00 | 183.00 | 182.95 | 48,178 |
| Oct 25, 2024 | 179.60 | 181.20 | 179.20 | 179.40 | 179.35 | 26,138 |
| Oct 24, 2024 | 177.40 | 180.00 | 177.20 | 179.20 | 179.15 | 39,842 |
| Oct 23, 2024 | 179.30 | 179.60 | 176.80 | 177.40 | 177.35 | 23,424 |
| Oct 22, 2024 | 176.60 | 179.00 | 176.40 | 179.00 | 178.95 | 22,000 |
| Oct 21, 2024 | 177.60 | 177.60 | 175.40 | 176.00 | 175.95 | 58,056 |
| Oct 18, 2024 | 176.20 | 177.80 | 175.20 | 176.20 | 176.15 | 21,265 |
| Oct 17, 2024 | 175.30 | 176.20 | 173.40 | 175.20 | 175.15 | 21,228 |
| Oct 16, 2024 | 177.60 | 177.60 | 175.20 | 175.20 | 175.15 | 15,142 |
| Oct 15, 2024 | 172.60 | 175.80 | 172.40 | 174.60 | 174.55 | 35,445 |
| Oct 14, 2024 | 170.80 | 173.20 | 169.50 | 172.00 | 171.95 | 26,546 |
| Oct 11, 2024 | 169.40 | 171.00 | 168.80 | 170.20 | 170.15 | 41,658 |
| Oct 10, 2024 | 173.40 | 173.40 | 169.20 | 169.50 | 169.45 | 43,181 |
| Oct 9, 2024 | 170.40 | 174.20 | 170.40 | 173.70 | 173.65 | 38,925 |
| Oct 8, 2024 | 168.40 | 171.40 | 168.40 | 171.00 | 170.95 | 43,749 |
| Oct 7, 2024 | 168.00 | 170.20 | 167.40 | 169.80 | 169.75 | 51,327 |
| Oct 4, 2024 | 167.00 | 168.80 | 166.80 | 167.80 | 167.75 | 40,022 |
| Oct 3, 2024 | 164.00 | 167.40 | 164.00 | 166.20 | 166.16 | 26,581 |
| Oct 2, 2024 | 162.60 | 163.60 | 161.80 | 163.40 | 163.36 | 14,228 |
| Oct 1, 2024 | 163.60 | 165.40 | 161.40 | 161.40 | 161.36 | 15,612 |
| Sep 30, 2024 | 165.00 | 166.00 | 163.00 | 163.00 | 162.96 | 15,822 |
| Sep 27, 2024 | 161.40 | 165.30 | 161.40 | 165.00 | 164.96 | 19,347 |
| Sep 26, 2024 | 161.80 | 162.40 | 160.60 | 161.20 | 161.16 | 22,017 |
| Sep 25, 2024 | 158.00 | 160.00 | 157.40 | 159.20 | 159.16 | 18,388 |
| Sep 24, 2024 | 158.60 | 160.60 | 158.20 | 158.20 | 158.16 | 30,347 |
| Sep 23, 2024 | 159.40 | 160.80 | 158.00 | 158.00 | 157.96 | 3,795 |
| Sep 20, 2024 | 159.40 | 160.60 | 159.00 | 160.40 | 160.36 | 51,840 |
| Sep 19, 2024 | 157.40 | 160.60 | 157.40 | 159.60 | 159.56 | 14,056 |
| Sep 18, 2024 | 156.00 | 156.40 | 155.20 | 155.20 | 155.16 | 54,302 |
| Sep 17, 2024 | 154.60 | 157.60 | 154.60 | 156.60 | 156.56 | 50,704 |
| Sep 16, 2024 | 155.40 | 156.80 | 154.80 | 154.80 | 154.76 | 14,989 |
| Sep 13, 2024 | 154.80 | 157.00 | 154.80 | 155.40 | 155.36 | 61,965 |
| Sep 12, 2024 | 3.201614 Dividend | |||||
| Sep 12, 2024 | 155.00 | 155.80 | 153.60 | 154.40 | 154.36 | 93,703 |
| Sep 11, 2024 | 156.40 | 156.80 | 155.00 | 156.00 | 155.92 | 19,084 |
| Sep 10, 2024 | 147.60 | 154.60 | 147.60 | 154.20 | 154.12 | 54,559 |
| Sep 9, 2024 | 151.40 | 152.10 | 148.60 | 148.60 | 148.52 | 50,040 |
| Sep 6, 2024 | 157.00 | 157.20 | 147.80 | 150.00 | 149.92 | 85,565 |
| Sep 5, 2024 | 162.80 | 163.40 | 160.60 | 161.20 | 161.12 | 35,341 |
| Sep 4, 2024 | 162.00 | 165.00 | 162.00 | 164.10 | 164.02 | 66,950 |
| Sep 3, 2024 | 165.00 | 165.40 | 163.00 | 164.10 | 164.02 | 53,669 |
| Sep 2, 2024 | 162.60 | 165.60 | 162.60 | 165.40 | 165.31 | 34,790 |
| Aug 30, 2024 | 163.40 | 164.80 | 163.40 | 164.00 | 163.92 | 65,675 |
| Aug 29, 2024 | 161.20 | 163.20 | 161.20 | 162.80 | 162.72 | 13,850 |
| Aug 28, 2024 | 160.20 | 162.30 | 160.20 | 161.20 | 161.12 | 46,154 |
| Aug 27, 2024 | 160.40 | 161.20 | 160.20 | 161.00 | 160.92 | 94,570 |
| Aug 23, 2024 | 159.00 | 160.00 | 159.00 | 159.70 | 159.62 | 21,496 |
| Aug 22, 2024 | 160.00 | 160.40 | 158.40 | 159.60 | 159.52 | 88,038 |
| Aug 21, 2024 | 159.80 | 160.10 | 158.70 | 160.00 | 159.92 | 32,752 |
| Aug 20, 2024 | 161.60 | 161.60 | 159.80 | 160.60 | 160.52 | 35,280 |
| Aug 19, 2024 | 159.50 | 160.70 | 159.50 | 160.40 | 160.32 | 31,442 |
| Aug 16, 2024 | 157.60 | 161.40 | 157.40 | 160.70 | 160.62 | 78,743 |
| Aug 15, 2024 | 156.80 | 158.40 | 156.40 | 157.60 | 157.52 | 23,915 |
| Aug 14, 2024 | 156.60 | 157.80 | 155.80 | 157.40 | 157.32 | 45,910 |
| Aug 13, 2024 | 155.20 | 156.80 | 155.00 | 155.40 | 155.32 | 52,240 |
| Aug 12, 2024 | 154.80 | 155.70 | 154.40 | 154.80 | 154.72 | 89,650 |
| Aug 9, 2024 | 154.00 | 154.40 | 153.00 | 153.90 | 153.82 | 11,274 |
| Aug 8, 2024 | 154.40 | 154.40 | 151.20 | 153.80 | 153.72 | 33,791 |
| Aug 7, 2024 | 154.40 | 157.60 | 154.40 | 154.70 | 154.62 | 88,653 |
| Aug 6, 2024 | 154.60 | 155.40 | 150.40 | 153.60 | 153.52 | 116,602 |
| Aug 5, 2024 | 153.80 | 154.60 | 150.20 | 154.40 | 154.32 | 153,013 |
| Aug 2, 2024 | 158.60 | 158.60 | 154.20 | 155.00 | 154.92 | 84,305 |
| Aug 1, 2024 | 160.00 | 160.00 | 157.30 | 158.20 | 158.12 | 72,561 |
| Jul 31, 2024 | 160.60 | 161.40 | 159.80 | 160.00 | 159.92 | 54,005 |
| Jul 30, 2024 | 158.60 | 161.20 | 158.60 | 159.80 | 159.72 | 115,524 |
| Jul 29, 2024 | 159.00 | 160.40 | 159.00 | 159.40 | 159.32 | 31,319 |
| Jul 26, 2024 | 158.60 | 161.00 | 158.40 | 161.00 | 160.92 | 71,042 |
| Jul 25, 2024 | 156.00 | 157.60 | 155.80 | 157.20 | 157.12 | 10,028 |
| Jul 24, 2024 | 159.40 | 159.80 | 157.80 | 157.80 | 157.72 | 24,616 |
| Jul 23, 2024 | 163.80 | 163.80 | 159.80 | 159.80 | 159.72 | 10,596 |
| Jul 22, 2024 | 161.40 | 163.90 | 161.40 | 163.90 | 163.82 | 19,968 |
| Jul 19, 2024 | 160.60 | 163.20 | 160.60 | 161.60 | 161.52 | 15,558 |
| Jul 18, 2024 | 161.00 | 163.20 | 160.00 | 161.70 | 161.62 | 21,299 |
| Jul 17, 2024 | 159.20 | 161.00 | 158.60 | 160.10 | 160.02 | 11,327 |
| Jul 16, 2024 | 158.00 | 159.80 | 158.00 | 159.40 | 159.32 | 19,727 |
| Jul 15, 2024 | 156.40 | 157.60 | 156.00 | 157.60 | 157.52 | 13,541 |
| Jul 12, 2024 | 155.60 | 158.60 | 155.60 | 157.80 | 157.72 | 31,791 |
| Jul 11, 2024 | 156.80 | 157.40 | 154.70 | 157.20 | 157.12 | 51,114 |
| Jul 10, 2024 | 152.80 | 157.00 | 152.80 | 156.80 | 156.72 | 42,700 |
| Jul 9, 2024 | 152.80 | 155.20 | 152.40 | 152.60 | 152.52 | 58,825 |
| Jul 8, 2024 | 150.60 | 154.40 | 150.60 | 152.90 | 152.82 | 45,718 |
| Jul 5, 2024 | 146.60 | 150.00 | 146.60 | 150.00 | 149.92 | 20,575 |
| Jul 4, 2024 | 145.20 | 146.20 | 143.80 | 144.40 | 144.33 | 20,397 |
| Jul 3, 2024 | 140.40 | 144.00 | 140.20 | 144.00 | 143.93 | 76,678 |
| Jul 2, 2024 | 132.40 | 133.40 | 130.80 | 133.20 | 133.13 | 33,627 |
| Jul 1, 2024 | 136.60 | 136.80 | 133.20 | 133.20 | 133.13 | 5,087 |
| Jun 28, 2024 | 136.80 | 136.80 | 134.80 | 134.80 | 134.73 | 8,642 |
| Jun 27, 2024 | 136.00 | 139.80 | 135.60 | 138.00 | 137.93 | 43,430 |
| Jun 26, 2024 | 137.40 | 137.40 | 135.60 | 136.20 | 136.13 | 28,811 |
| Jun 25, 2024 | 137.60 | 138.00 | 135.80 | 136.50 | 136.43 | 21,396 |
| Jun 24, 2024 | 139.80 | 140.40 | 138.60 | 139.20 | 139.13 | 12,864 |
| Jun 21, 2024 | 139.00 | 140.40 | 138.70 | 138.70 | 138.63 | 10,108 |
| Jun 20, 2024 | 139.20 | 140.40 | 138.00 | 140.00 | 139.93 | 12,231 |
| Jun 19, 2024 | 140.00 | 140.00 | 138.40 | 138.80 | 138.73 | 10,318 |
| Jun 18, 2024 | 140.00 | 140.80 | 139.40 | 140.60 | 140.53 | 11,614 |
| Jun 17, 2024 | 139.00 | 139.80 | 137.60 | 139.80 | 139.73 | 28,820 |
| Jun 14, 2024 | 140.60 | 140.60 | 136.00 | 137.20 | 137.13 | 43,139 |
| Jun 13, 2024 | 142.20 | 144.40 | 140.60 | 140.60 | 140.53 | 20,713 |
| Jun 12, 2024 | 140.60 | 142.20 | 139.70 | 142.20 | 142.13 | 27,030 |
| Jun 11, 2024 | 143.20 | 143.60 | 138.40 | 140.20 | 140.13 | 42,503 |
| Jun 10, 2024 | 143.40 | 145.00 | 143.00 | 143.30 | 143.23 | 34,333 |
| Jun 7, 2024 | 145.80 | 146.20 | 144.40 | 144.80 | 144.73 | 36,870 |
| Jun 6, 2024 | 146.90 | 147.20 | 145.60 | 145.70 | 145.63 | 12,157 |