Cboe UK GBp
Dunelm Group plc (DNLML.XC)
1,067.00
+119.25
+(12.58%)
At close: April 17 at 4:29:57 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 970.00 | 1,072.00 | 966.50 | 1,067.00 | 1,067.00 | 143,190 |
| Apr 16, 2025 | 935.50 | 948.50 | 917.50 | 947.75 | 947.75 | 95,776 |
| Apr 15, 2025 | 946.00 | 952.50 | 935.50 | 939.00 | 939.00 | 61,918 |
| Apr 14, 2025 | 949.00 | 951.00 | 934.50 | 941.50 | 941.50 | 36,627 |
| Apr 11, 2025 | 938.50 | 941.50 | 923.50 | 937.50 | 937.50 | 42,784 |
| Apr 10, 2025 | 939.50 | 949.00 | 921.00 | 934.00 | 934.00 | 37,436 |
| Apr 9, 2025 | 878.00 | 896.00 | 874.50 | 894.50 | 894.50 | 122,277 |
| Apr 8, 2025 | 864.50 | 890.00 | 860.00 | 886.50 | 886.50 | 39,396 |
| Apr 7, 2025 | 859.00 | 886.00 | 835.50 | 855.00 | 855.00 | 80,594 |
| Apr 4, 2025 | 895.00 | 901.00 | 866.00 | 876.50 | 876.50 | 35,090 |
| Apr 3, 2025 | 887.00 | 911.75 | 881.00 | 893.50 | 893.50 | 58,389 |
| Apr 2, 2025 | 887.00 | 890.50 | 879.50 | 888.75 | 888.75 | 25,888 |
| Apr 1, 2025 | 890.50 | 898.75 | 882.25 | 892.25 | 892.25 | 43,579 |
| Mar 31, 2025 | 920.50 | 920.50 | 887.50 | 893.00 | 893.00 | 38,787 |
| Mar 28, 2025 | 921.50 | 924.50 | 912.50 | 920.00 | 920.00 | 31,281 |
| Mar 27, 2025 | 910.00 | 921.50 | 910.00 | 918.50 | 918.50 | 23,037 |
| Mar 26, 2025 | 915.00 | 920.50 | 912.50 | 919.00 | 919.00 | 47,895 |
| Mar 25, 2025 | 912.50 | 917.50 | 908.00 | 913.50 | 913.50 | 29,252 |
| Mar 24, 2025 | 906.50 | 913.00 | 897.50 | 912.50 | 912.50 | 30,162 |
| Mar 21, 2025 | 915.00 | 915.50 | 897.00 | 903.50 | 903.50 | 22,822 |
| Mar 20, 2025 | 923.00 | 929.75 | 918.00 | 921.50 | 921.50 | 17,933 |
| Mar 19, 2025 | 922.00 | 925.00 | 917.75 | 921.25 | 921.25 | 17,104 |
| Mar 18, 2025 | 914.50 | 926.00 | 913.00 | 925.50 | 925.50 | 49,162 |
| Mar 17, 2025 | 915.50 | 918.50 | 908.50 | 910.50 | 910.50 | 33,807 |
| Mar 14, 2025 | 890.50 | 931.00 | 886.00 | 920.25 | 920.25 | 70,627 |
| Mar 13, 2025 | 16.5 Dividend | |||||
| Mar 13, 2025 | 919.50 | 942.50 | 885.00 | 887.00 | 887.00 | 132,480 |
| Mar 12, 2025 | 960.00 | 988.50 | 955.00 | 975.50 | 975.33 | 68,107 |
| Mar 11, 2025 | 970.50 | 995.00 | 954.00 | 957.50 | 957.34 | 85,315 |
| Mar 10, 2025 | 964.50 | 978.00 | 963.00 | 974.00 | 973.84 | 41,588 |
| Mar 7, 2025 | 954.50 | 965.50 | 944.00 | 963.00 | 962.84 | 47,844 |
| Mar 6, 2025 | 963.00 | 968.00 | 956.00 | 959.00 | 958.84 | 121,305 |
| Mar 5, 2025 | 966.50 | 979.00 | 958.50 | 960.00 | 959.84 | 86,282 |
| Mar 4, 2025 | 980.00 | 989.50 | 958.50 | 966.00 | 965.84 | 61,425 |
| Mar 3, 2025 | 978.00 | 982.00 | 967.00 | 974.00 | 973.84 | 61,797 |
| Feb 28, 2025 | 968.50 | 981.00 | 962.00 | 974.50 | 974.34 | 58,942 |
| Feb 27, 2025 | 991.00 | 991.00 | 968.50 | 974.00 | 973.84 | 63,013 |
| Feb 26, 2025 | 982.50 | 996.50 | 980.00 | 983.00 | 982.83 | 62,668 |
| Feb 25, 2025 | 986.50 | 988.50 | 978.00 | 978.50 | 978.33 | 51,181 |
| Feb 24, 2025 | 1,005.00 | 1,016.00 | 975.75 | 985.50 | 985.33 | 50,216 |
| Feb 21, 2025 | 1,004.00 | 1,025.00 | 1,004.00 | 1,017.00 | 1,016.83 | 43,544 |
| Feb 20, 2025 | 1,005.00 | 1,015.00 | 997.50 | 1,002.00 | 1,001.83 | 51,868 |
| Feb 19, 2025 | 1,006.00 | 1,012.00 | 988.00 | 1,002.00 | 1,001.83 | 91,508 |
| Feb 18, 2025 | 995.50 | 1,002.00 | 993.50 | 1,001.50 | 1,001.33 | 40,589 |
| Feb 17, 2025 | 1,011.00 | 1,015.00 | 988.50 | 998.00 | 997.83 | 50,155 |
| Feb 14, 2025 | 1,002.00 | 1,023.00 | 999.00 | 1,014.50 | 1,014.33 | 85,351 |
| Feb 13, 2025 | 981.50 | 1,003.00 | 981.50 | 1,002.00 | 1,001.83 | 28,844 |
| Feb 12, 2025 | 971.50 | 1,002.00 | 970.50 | 975.00 | 974.84 | 48,974 |
| Feb 11, 2025 | 957.50 | 983.00 | 939.00 | 972.00 | 971.84 | 58,777 |
| Feb 10, 2025 | 982.50 | 982.50 | 972.50 | 973.50 | 973.34 | 41,233 |
| Feb 7, 2025 | 994.00 | 1,000.00 | 971.50 | 971.50 | 971.34 | 39,646 |
| Feb 6, 2025 | 987.00 | 1,003.50 | 984.50 | 994.00 | 993.83 | 28,991 |
| Feb 5, 2025 | 983.50 | 985.50 | 968.50 | 985.50 | 985.33 | 37,268 |
| Feb 4, 2025 | 976.00 | 993.00 | 969.50 | 982.50 | 982.33 | 63,111 |
| Feb 3, 2025 | 969.50 | 972.50 | 957.00 | 963.00 | 962.84 | 63,056 |
| Jan 31, 2025 | 985.50 | 988.50 | 977.50 | 988.00 | 987.83 | 19,117 |
| Jan 30, 2025 | 971.50 | 983.00 | 969.50 | 980.50 | 980.33 | 26,188 |
| Jan 29, 2025 | 977.00 | 984.50 | 965.50 | 968.00 | 967.84 | 20,749 |
| Jan 28, 2025 | 943.50 | 976.00 | 939.50 | 970.00 | 969.84 | 79,658 |
| Jan 27, 2025 | 951.50 | 960.50 | 938.00 | 942.00 | 941.84 | 49,274 |
| Jan 24, 2025 | 965.00 | 971.50 | 956.00 | 957.50 | 957.34 | 17,255 |
| Jan 23, 2025 | 971.50 | 971.50 | 957.75 | 966.00 | 965.84 | 56,614 |
| Jan 22, 2025 | 982.00 | 982.00 | 970.50 | 976.75 | 976.58 | 43,418 |
| Jan 21, 2025 | 975.50 | 983.50 | 971.50 | 977.25 | 977.08 | 35,477 |
| Jan 20, 2025 | 976.00 | 984.00 | 972.75 | 983.00 | 982.83 | 48,328 |
| Jan 17, 2025 | 976.00 | 980.00 | 966.50 | 975.75 | 975.58 | 72,555 |
| Jan 16, 2025 | 1,017.00 | 1,017.00 | 953.00 | 976.50 | 976.33 | 239,183 |
| Jan 15, 2025 | 1,011.00 | 1,036.00 | 1,003.00 | 1,034.00 | 1,033.83 | 68,468 |
| Jan 14, 2025 | 999.00 | 999.75 | 986.00 | 991.50 | 991.33 | 70,875 |
| Jan 13, 2025 | 997.00 | 999.50 | 986.00 | 991.50 | 991.33 | 43,710 |
| Jan 10, 2025 | 1,010.00 | 1,016.00 | 988.00 | 996.50 | 996.33 | 45,630 |
| Jan 9, 2025 | 1,039.00 | 1,040.00 | 989.50 | 1,015.00 | 1,014.83 | 113,804 |
| Jan 8, 2025 | 1,037.00 | 1,041.00 | 1,004.00 | 1,013.00 | 1,012.83 | 57,648 |
| Jan 7, 2025 | 1,051.00 | 1,051.00 | 1,025.00 | 1,036.00 | 1,035.82 | 48,538 |
| Jan 6, 2025 | 1,040.00 | 1,061.00 | 1,039.00 | 1,045.00 | 1,044.82 | 26,417 |
| Jan 3, 2025 | 1,061.00 | 1,061.00 | 1,042.00 | 1,044.00 | 1,043.82 | 23,803 |
| Jan 2, 2025 | 1,067.00 | 1,067.00 | 1,055.00 | 1,060.00 | 1,059.82 | 28,975 |
| Dec 31, 2024 | 1,056.00 | 1,069.00 | 1,054.00 | 1,064.00 | 1,063.82 | 13,006 |
| Dec 30, 2024 | 1,060.00 | 1,061.00 | 1,049.00 | 1,059.00 | 1,058.82 | 21,361 |
| Dec 27, 2024 | 1,071.00 | 1,074.00 | 1,056.00 | 1,057.00 | 1,056.82 | 15,716 |
| Dec 24, 2024 | 1,065.50 | 1,081.00 | 1,065.50 | 1,078.00 | 1,077.82 | 8,096 |
| Dec 23, 2024 | 1,060.00 | 1,071.00 | 1,057.00 | 1,064.00 | 1,063.82 | 26,218 |
| Dec 20, 2024 | 1,061.00 | 1,069.00 | 1,054.00 | 1,068.00 | 1,067.82 | 25,915 |
| Dec 19, 2024 | 1,072.00 | 1,072.00 | 1,058.00 | 1,070.00 | 1,069.82 | 33,819 |
| Dec 18, 2024 | 1,070.00 | 1,089.00 | 1,069.00 | 1,081.00 | 1,080.82 | 47,553 |
| Dec 17, 2024 | 1,089.00 | 1,090.00 | 1,070.50 | 1,070.50 | 1,070.32 | 22,977 |
| Dec 16, 2024 | 1,130.00 | 1,130.00 | 1,094.00 | 1,099.00 | 1,098.81 | 34,964 |
| Dec 13, 2024 | 1,129.00 | 1,130.00 | 1,109.00 | 1,114.00 | 1,113.81 | 19,470 |
| Dec 12, 2024 | 1,125.00 | 1,131.00 | 1,118.00 | 1,129.00 | 1,128.81 | 15,159 |
| Dec 11, 2024 | 1,117.00 | 1,127.00 | 1,116.00 | 1,121.00 | 1,120.81 | 12,980 |
| Dec 10, 2024 | 1,127.00 | 1,132.00 | 1,120.00 | 1,128.00 | 1,127.81 | 19,349 |
| Dec 9, 2024 | 1,144.00 | 1,144.00 | 1,128.00 | 1,130.00 | 1,129.81 | 35,776 |
| Dec 6, 2024 | 1,135.00 | 1,151.00 | 1,129.00 | 1,143.00 | 1,142.81 | 28,929 |
| Dec 5, 2024 | 1,149.00 | 1,152.00 | 1,118.00 | 1,134.00 | 1,133.81 | 53,965 |
| Dec 4, 2024 | 1,150.00 | 1,159.00 | 1,145.00 | 1,150.50 | 1,150.31 | 37,968 |
| Dec 3, 2024 | 1,150.00 | 1,157.00 | 1,145.00 | 1,148.00 | 1,147.81 | 27,222 |
| Dec 2, 2024 | 1,145.00 | 1,149.00 | 1,138.00 | 1,147.00 | 1,146.81 | 14,879 |
| Nov 29, 2024 | 1,136.00 | 1,146.00 | 1,136.00 | 1,144.00 | 1,143.81 | 28,379 |
| Nov 28, 2024 | 1,133.00 | 1,144.00 | 1,132.00 | 1,136.00 | 1,135.81 | 20,331 |
| Nov 27, 2024 | 1,132.00 | 1,135.00 | 1,126.00 | 1,129.00 | 1,128.81 | 46,013 |
| Nov 26, 2024 | 1,133.00 | 1,135.00 | 1,126.00 | 1,132.00 | 1,131.81 | 11,363 |
| Nov 25, 2024 | 1,154.00 | 1,155.00 | 1,123.00 | 1,137.00 | 1,136.81 | 20,111 |
| Nov 22, 2024 | 1,142.00 | 1,158.00 | 1,138.00 | 1,149.00 | 1,148.81 | 40,179 |
| Nov 21, 2024 | 1,124.00 | 1,131.00 | 1,114.00 | 1,129.50 | 1,129.31 | 39,334 |
| Nov 20, 2024 | 1,122.00 | 1,132.00 | 1,116.00 | 1,125.00 | 1,124.81 | 62,620 |
| Nov 19, 2024 | 1,119.00 | 1,120.00 | 1,104.00 | 1,118.00 | 1,117.81 | 35,522 |
| Nov 18, 2024 | 1,113.00 | 1,122.00 | 1,113.00 | 1,115.50 | 1,115.31 | 47,090 |
| Nov 15, 2024 | 1,103.50 | 1,123.00 | 1,103.00 | 1,118.00 | 1,117.81 | 37,956 |
| Nov 14, 2024 | 1,116.00 | 1,127.00 | 1,091.00 | 1,106.00 | 1,105.81 | 42,716 |
| Nov 13, 2024 | 1,121.50 | 1,131.00 | 1,093.00 | 1,105.00 | 1,104.81 | 37,640 |
| Nov 12, 2024 | 1,119.00 | 1,124.00 | 1,108.00 | 1,123.00 | 1,122.81 | 28,414 |
| Nov 11, 2024 | 1,127.50 | 1,134.00 | 1,113.00 | 1,130.00 | 1,129.81 | 59,491 |
| Nov 8, 2024 | 1,093.00 | 1,119.00 | 1,093.00 | 1,111.00 | 1,110.81 | 42,437 |
| Nov 7, 2024 | 1,115.00 | 1,119.00 | 1,106.00 | 1,112.00 | 1,111.81 | 39,972 |
| Nov 6, 2024 | 1,140.00 | 1,144.00 | 1,106.00 | 1,114.00 | 1,113.81 | 50,172 |
| Nov 5, 2024 | 1,131.00 | 1,145.00 | 1,125.00 | 1,127.00 | 1,126.81 | 51,462 |
| Nov 4, 2024 | 1,123.00 | 1,140.00 | 1,122.00 | 1,139.00 | 1,138.81 | 34,150 |
| Nov 1, 2024 | 1,111.00 | 1,129.00 | 1,102.00 | 1,124.00 | 1,123.81 | 43,447 |
| Oct 31, 2024 | 27.5 Dividend | |||||
| Oct 31, 2024 | 1,133.00 | 1,133.00 | 1,100.00 | 1,108.00 | 1,107.81 | 43,123 |
| Oct 30, 2024 | 1,155.00 | 1,176.00 | 1,152.00 | 1,158.50 | 1,158.03 | 59,208 |
| Oct 29, 2024 | 1,168.50 | 1,168.50 | 1,149.00 | 1,149.00 | 1,148.53 | 62,604 |
| Oct 28, 2024 | 1,181.00 | 1,183.00 | 1,163.00 | 1,165.00 | 1,164.53 | 28,364 |
| Oct 25, 2024 | 1,194.00 | 1,194.00 | 1,172.00 | 1,174.00 | 1,173.52 | 38,173 |
| Oct 24, 2024 | 1,180.00 | 1,211.00 | 1,180.00 | 1,196.00 | 1,195.51 | 48,228 |
| Oct 23, 2024 | 1,199.00 | 1,199.00 | 1,176.50 | 1,182.00 | 1,181.52 | 50,721 |
| Oct 22, 2024 | 1,195.00 | 1,206.00 | 1,190.00 | 1,203.00 | 1,202.51 | 8,034 |
| Oct 21, 2024 | 1,220.00 | 1,220.00 | 1,203.00 | 1,203.00 | 1,202.51 | 18,384 |
| Oct 18, 2024 | 1,223.00 | 1,236.00 | 1,213.00 | 1,214.00 | 1,213.51 | 25,927 |
| Oct 17, 2024 | 1,212.00 | 1,230.00 | 1,212.00 | 1,230.00 | 1,229.50 | 50,216 |
| Oct 16, 2024 | 1,195.00 | 1,228.00 | 1,195.00 | 1,228.00 | 1,227.50 | 40,547 |
| Oct 15, 2024 | 1,205.00 | 1,207.00 | 1,195.00 | 1,202.00 | 1,201.51 | 18,356 |
| Oct 14, 2024 | 1,199.00 | 1,202.00 | 1,186.00 | 1,198.00 | 1,197.51 | 14,924 |
| Oct 11, 2024 | 1,200.00 | 1,208.00 | 1,198.00 | 1,200.00 | 1,199.51 | 17,414 |
| Oct 10, 2024 | 1,194.00 | 1,201.00 | 1,187.00 | 1,199.00 | 1,198.51 | 26,194 |
| Oct 9, 2024 | 1,178.00 | 1,188.00 | 1,174.00 | 1,183.00 | 1,182.52 | 38,232 |
| Oct 8, 2024 | 1,178.00 | 1,183.00 | 1,165.00 | 1,176.00 | 1,175.52 | 33,850 |
| Oct 7, 2024 | 1,161.50 | 1,173.00 | 1,161.00 | 1,168.00 | 1,167.53 | 22,629 |
| Oct 4, 2024 | 1,158.00 | 1,168.00 | 1,154.00 | 1,168.00 | 1,167.53 | 23,783 |
| Oct 3, 2024 | 1,150.00 | 1,159.00 | 1,145.00 | 1,152.00 | 1,151.53 | 19,907 |
| Oct 2, 2024 | 1,151.50 | 1,152.50 | 1,120.00 | 1,138.50 | 1,138.04 | 42,498 |
| Oct 1, 2024 | 1,157.00 | 1,165.00 | 1,139.00 | 1,144.00 | 1,143.53 | 31,601 |
| Sep 30, 2024 | 1,175.00 | 1,178.00 | 1,153.00 | 1,154.00 | 1,153.53 | 24,597 |
| Sep 27, 2024 | 1,169.00 | 1,183.00 | 1,165.00 | 1,175.00 | 1,174.52 | 48,073 |
| Sep 26, 2024 | 1,157.00 | 1,185.00 | 1,157.00 | 1,171.00 | 1,170.52 | 117,475 |
| Sep 25, 2024 | 1,151.00 | 1,174.00 | 1,151.00 | 1,164.00 | 1,163.53 | 58,210 |
| Sep 24, 2024 | 1,145.00 | 1,179.00 | 1,145.00 | 1,160.00 | 1,159.53 | 275,639 |
| Sep 23, 2024 | 1,241.00 | 1,243.00 | 1,226.00 | 1,233.00 | 1,232.50 | 19,426 |
| Sep 20, 2024 | 1,236.00 | 1,241.00 | 1,211.00 | 1,217.00 | 1,216.51 | 15,711 |
| Sep 19, 2024 | 1,242.00 | 1,250.00 | 1,233.00 | 1,242.00 | 1,241.50 | 18,298 |
| Sep 18, 2024 | 1,236.00 | 1,236.00 | 1,228.00 | 1,232.00 | 1,231.50 | 16,405 |
| Sep 17, 2024 | 1,223.00 | 1,242.00 | 1,221.00 | 1,233.00 | 1,232.50 | 23,944 |
| Sep 16, 2024 | 1,227.00 | 1,227.00 | 1,216.00 | 1,219.00 | 1,218.50 | 18,105 |
| Sep 13, 2024 | 1,205.00 | 1,234.00 | 1,201.00 | 1,227.00 | 1,226.50 | 23,001 |
| Sep 12, 2024 | 1,199.50 | 1,208.00 | 1,189.00 | 1,202.00 | 1,201.51 | 20,297 |
| Sep 11, 2024 | 1,244.00 | 1,244.00 | 1,184.00 | 1,195.50 | 1,195.01 | 37,194 |
| Sep 10, 2024 | 1,244.50 | 1,248.00 | 1,234.50 | 1,235.00 | 1,234.50 | 53,460 |
| Sep 9, 2024 | 1,247.00 | 1,251.00 | 1,238.00 | 1,243.00 | 1,242.49 | 36,364 |
| Sep 6, 2024 | 1,245.00 | 1,253.00 | 1,235.00 | 1,235.50 | 1,235.00 | 38,228 |
| Sep 5, 2024 | 1,256.00 | 1,262.00 | 1,250.00 | 1,256.00 | 1,255.49 | 12,609 |
| Sep 4, 2024 | 1,241.00 | 1,258.00 | 1,237.00 | 1,252.50 | 1,251.99 | 19,618 |
| Sep 3, 2024 | 1,246.00 | 1,264.00 | 1,246.00 | 1,257.00 | 1,256.49 | 19,604 |
| Sep 2, 2024 | 1,253.00 | 1,254.00 | 1,233.00 | 1,254.00 | 1,253.49 | 29,605 |
| Aug 30, 2024 | 1,261.00 | 1,261.00 | 1,246.00 | 1,250.00 | 1,249.49 | 9,209 |
| Aug 29, 2024 | 1,241.00 | 1,250.50 | 1,236.00 | 1,249.50 | 1,248.99 | 28,327 |
| Aug 28, 2024 | 1,232.00 | 1,236.00 | 1,225.00 | 1,231.00 | 1,230.50 | 21,025 |
| Aug 27, 2024 | 1,231.00 | 1,244.00 | 1,228.50 | 1,235.00 | 1,234.50 | 61,161 |
| Aug 23, 2024 | 1,226.00 | 1,240.00 | 1,223.00 | 1,239.00 | 1,238.50 | 16,259 |
| Aug 22, 2024 | 1,230.00 | 1,232.00 | 1,220.00 | 1,222.00 | 1,221.50 | 9,156 |
| Aug 21, 2024 | 1,208.00 | 1,225.00 | 1,208.00 | 1,217.00 | 1,216.51 | 23,623 |
| Aug 20, 2024 | 1,214.00 | 1,216.00 | 1,201.00 | 1,216.00 | 1,215.51 | 11,378 |
| Aug 19, 2024 | 1,205.00 | 1,226.00 | 1,205.00 | 1,217.50 | 1,217.01 | 15,061 |
| Aug 16, 2024 | 1,206.00 | 1,221.00 | 1,201.00 | 1,205.00 | 1,204.51 | 9,647 |
| Aug 15, 2024 | 1,222.00 | 1,231.00 | 1,201.00 | 1,223.00 | 1,222.50 | 17,794 |
| Aug 14, 2024 | 1,195.00 | 1,209.00 | 1,193.00 | 1,209.00 | 1,208.51 | 16,043 |
| Aug 13, 2024 | 1,178.00 | 1,193.00 | 1,174.00 | 1,193.00 | 1,192.52 | 25,233 |
| Aug 12, 2024 | 1,178.00 | 1,181.00 | 1,168.00 | 1,174.00 | 1,173.52 | 12,985 |
| Aug 9, 2024 | 1,170.00 | 1,192.00 | 1,170.00 | 1,170.00 | 1,169.52 | 13,135 |
| Aug 8, 2024 | 1,168.00 | 1,179.50 | 1,157.00 | 1,179.00 | 1,178.52 | 25,057 |
| Aug 7, 2024 | 1,190.00 | 1,195.00 | 1,176.00 | 1,181.00 | 1,180.52 | 28,836 |
| Aug 6, 2024 | 1,176.00 | 1,183.00 | 1,160.00 | 1,175.00 | 1,174.52 | 43,635 |
| Aug 5, 2024 | 1,167.00 | 1,182.00 | 1,151.00 | 1,158.00 | 1,157.53 | 30,422 |
| Aug 2, 2024 | 1,225.00 | 1,230.50 | 1,191.00 | 1,195.00 | 1,194.51 | 19,468 |
| Aug 1, 2024 | 1,233.00 | 1,255.00 | 1,231.00 | 1,234.00 | 1,233.50 | 19,508 |
| Jul 31, 2024 | 1,247.00 | 1,253.00 | 1,224.00 | 1,224.00 | 1,223.50 | 25,692 |
| Jul 30, 2024 | 1,215.00 | 1,247.00 | 1,215.00 | 1,239.00 | 1,238.50 | 26,028 |
| Jul 29, 2024 | 1,237.00 | 1,244.00 | 1,208.00 | 1,210.00 | 1,209.51 | 19,500 |
| Jul 26, 2024 | 1,205.00 | 1,229.00 | 1,205.00 | 1,228.00 | 1,227.50 | 28,616 |
| Jul 25, 2024 | 1,208.00 | 1,208.00 | 1,176.00 | 1,205.00 | 1,204.51 | 19,034 |
| Jul 24, 2024 | 1,207.00 | 1,221.00 | 1,199.00 | 1,202.00 | 1,201.51 | 15,176 |
| Jul 23, 2024 | 1,223.00 | 1,224.50 | 1,212.00 | 1,215.00 | 1,214.51 | 21,547 |
| Jul 22, 2024 | 1,208.00 | 1,220.00 | 1,203.00 | 1,209.00 | 1,208.51 | 27,544 |
| Jul 19, 2024 | 1,200.00 | 1,222.00 | 1,182.00 | 1,208.00 | 1,207.51 | 31,955 |
| Jul 18, 2024 | 1,169.00 | 1,216.00 | 1,156.00 | 1,187.00 | 1,186.52 | 103,128 |
| Jul 17, 2024 | 1,125.00 | 1,126.00 | 1,110.00 | 1,110.00 | 1,109.55 | 9,929 |
| Jul 16, 2024 | 1,105.00 | 1,140.50 | 1,105.00 | 1,135.00 | 1,134.54 | 19,811 |
| Jul 15, 2024 | 1,124.00 | 1,130.00 | 1,109.00 | 1,117.00 | 1,116.55 | 12,147 |
| Jul 12, 2024 | 1,126.00 | 1,129.00 | 1,116.00 | 1,123.00 | 1,122.54 | 17,078 |
| Jul 11, 2024 | 1,120.00 | 1,123.00 | 1,105.00 | 1,123.00 | 1,122.54 | 20,513 |
| Jul 10, 2024 | 1,094.50 | 1,114.00 | 1,093.00 | 1,112.00 | 1,111.55 | 27,749 |
| Jul 9, 2024 | 1,117.00 | 1,127.00 | 1,102.00 | 1,106.00 | 1,105.55 | 44,577 |
| Jul 8, 2024 | 1,123.00 | 1,130.00 | 1,105.50 | 1,118.00 | 1,117.55 | 32,897 |
| Jul 5, 2024 | 1,096.00 | 1,125.00 | 1,096.00 | 1,116.00 | 1,115.55 | 33,289 |
| Jul 4, 2024 | 1,097.00 | 1,099.00 | 1,088.00 | 1,090.00 | 1,089.56 | 17,372 |
| Jul 3, 2024 | 1,069.00 | 1,079.00 | 1,066.00 | 1,079.00 | 1,078.56 | 21,605 |
| Jul 2, 2024 | 1,045.00 | 1,067.00 | 1,044.00 | 1,061.00 | 1,060.57 | 12,121 |
| Jul 1, 2024 | 1,070.00 | 1,081.00 | 1,061.00 | 1,067.00 | 1,066.57 | 19,716 |
| Jun 28, 2024 | 1,081.00 | 1,081.00 | 1,058.00 | 1,059.00 | 1,058.57 | 18,588 |
| Jun 27, 2024 | 1,073.50 | 1,083.00 | 1,068.00 | 1,081.00 | 1,080.56 | 24,612 |
| Jun 26, 2024 | 1,073.00 | 1,082.00 | 1,064.00 | 1,074.00 | 1,073.56 | 63,491 |
| Jun 25, 2024 | 1,089.00 | 1,093.00 | 1,068.00 | 1,074.00 | 1,073.56 | 54,307 |
| Jun 24, 2024 | 1,067.00 | 1,088.00 | 1,067.00 | 1,086.00 | 1,085.56 | 15,977 |
| Jun 21, 2024 | 1,081.00 | 1,082.00 | 1,064.00 | 1,072.00 | 1,071.56 | 23,271 |
| Jun 20, 2024 | 1,067.00 | 1,082.00 | 1,063.00 | 1,072.50 | 1,072.06 | 25,877 |
| Jun 19, 2024 | 1,060.00 | 1,078.00 | 1,060.00 | 1,067.00 | 1,066.57 | 43,631 |
| Jun 18, 2024 | 1,054.00 | 1,065.00 | 1,047.50 | 1,060.00 | 1,059.57 | 27,339 |
| Jun 17, 2024 | 1,039.00 | 1,054.00 | 1,039.00 | 1,054.00 | 1,053.57 | 18,969 |
| Jun 14, 2024 | 1,044.00 | 1,044.00 | 1,030.00 | 1,036.50 | 1,036.08 | 23,728 |
| Jun 13, 2024 | 1,075.00 | 1,082.00 | 1,041.50 | 1,046.00 | 1,045.57 | 19,805 |
| Jun 12, 2024 | 1,060.00 | 1,084.00 | 1,053.00 | 1,082.00 | 1,081.56 | 57,859 |
| Jun 11, 2024 | 1,084.00 | 1,092.00 | 1,069.00 | 1,076.00 | 1,075.56 | 19,485 |
| Jun 10, 2024 | 1,073.00 | 1,087.00 | 1,073.00 | 1,085.00 | 1,084.56 | 9,639 |
| Jun 7, 2024 | 1,095.00 | 1,102.00 | 1,074.00 | 1,081.00 | 1,080.56 | 21,608 |
| Jun 6, 2024 | 1,057.00 | 1,102.00 | 1,057.00 | 1,097.50 | 1,097.05 | 21,699 |
| Jun 5, 2024 | 1,097.00 | 1,097.00 | 1,069.00 | 1,078.00 | 1,077.56 | 53,637 |
| Jun 4, 2024 | 1,099.00 | 1,112.00 | 1,084.00 | 1,092.00 | 1,091.56 | 32,713 |
| Jun 3, 2024 | 1,105.00 | 1,117.00 | 1,094.00 | 1,105.00 | 1,104.55 | 19,159 |
| May 31, 2024 | 1,092.00 | 1,110.00 | 1,086.00 | 1,096.00 | 1,095.55 | 16,706 |
| May 30, 2024 | 1,077.00 | 1,103.00 | 1,075.00 | 1,102.00 | 1,101.55 | 13,949 |
| May 29, 2024 | 1,094.00 | 1,094.50 | 1,074.00 | 1,079.00 | 1,078.56 | 27,635 |
| May 28, 2024 | 1,098.00 | 1,112.00 | 1,088.00 | 1,097.00 | 1,096.55 | 44,140 |
| May 24, 2024 | 1,062.00 | 1,077.00 | 1,062.00 | 1,075.00 | 1,074.56 | 11,288 |
| May 23, 2024 | 1,057.00 | 1,074.00 | 1,057.00 | 1,072.00 | 1,071.56 | 17,692 |
| May 22, 2024 | 1,064.00 | 1,082.00 | 1,058.00 | 1,064.00 | 1,063.57 | 22,698 |
| May 21, 2024 | 1,064.00 | 1,074.00 | 1,054.00 | 1,061.00 | 1,060.57 | 12,687 |
| May 20, 2024 | 1,019.00 | 1,072.00 | 1,015.00 | 1,069.00 | 1,068.57 | 14,001 |
| May 17, 2024 | 1,021.50 | 1,021.50 | 1,005.00 | 1,013.00 | 1,012.59 | 15,185 |
| May 16, 2024 | 1,014.00 | 1,015.00 | 1,001.00 | 1,012.50 | 1,012.09 | 8,513 |
| May 15, 2024 | 1,024.50 | 1,024.50 | 1,013.50 | 1,015.50 | 1,015.09 | 15,857 |
| May 14, 2024 | 1,015.00 | 1,029.00 | 1,013.00 | 1,016.00 | 1,015.59 | 19,728 |
| May 13, 2024 | 1,031.00 | 1,042.00 | 1,012.00 | 1,015.00 | 1,014.59 | 10,307 |
| May 10, 2024 | 1,025.00 | 1,032.00 | 1,020.00 | 1,031.00 | 1,030.58 | 27,822 |
| May 9, 2024 | 1,006.00 | 1,019.00 | 1,006.00 | 1,018.00 | 1,017.59 | 12,830 |
| May 8, 2024 | 1,016.00 | 1,016.00 | 998.00 | 1,013.00 | 1,012.59 | 25,113 |
| May 7, 2024 | 1,012.00 | 1,019.00 | 996.00 | 1,001.00 | 1,000.59 | 36,437 |
| May 3, 2024 | 997.25 | 1,014.00 | 988.00 | 1,002.00 | 1,001.59 | 22,706 |
| May 2, 2024 | 994.50 | 1,001.00 | 983.50 | 993.50 | 993.10 | 35,752 |
| May 1, 2024 | 1,009.50 | 1,015.00 | 992.00 | 995.00 | 994.60 | 41,390 |
| Apr 30, 2024 | 1,017.00 | 1,029.50 | 1,016.00 | 1,019.50 | 1,019.09 | 49,784 |
| Apr 29, 2024 | 987.00 | 1,025.00 | 987.00 | 1,024.00 | 1,023.58 | 44,715 |
| Apr 26, 2024 | 995.00 | 1,000.00 | 988.00 | 994.00 | 993.60 | 27,577 |
| Apr 25, 2024 | 993.00 | 1,004.00 | 983.50 | 985.00 | 984.60 | 37,465 |
| Apr 24, 2024 | 972.00 | 998.00 | 971.50 | 996.25 | 995.85 | 20,645 |
| Apr 23, 2024 | 970.50 | 982.00 | 967.50 | 973.00 | 972.60 | 16,959 |
| Apr 22, 2024 | 979.25 | 985.50 | 973.00 | 975.00 | 974.60 | 18,524 |
| Apr 19, 2024 | 990.00 | 991.00 | 962.50 | 976.00 | 975.60 | 52,722 |
| Apr 18, 2024 | 1,040.00 | 1,048.00 | 996.00 | 1,005.00 | 1,004.59 | 78,298 |
| Apr 17, 2024 | 1,069.00 | 1,077.00 | 1,058.00 | 1,068.50 | 1,068.07 | 26,414 |