LSE - Delayed Quote GBp
discoverIE Group plc (DSCV.L)
538.00
-15.00
(-2.71%)
As of 9:48:57 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 555.00 | 559.00 | 536.00 | 538.00 | 538.00 | 32,906 |
| Apr 23, 2025 | 530.00 | 565.00 | 528.00 | 553.00 | 553.00 | 339,195 |
| Apr 22, 2025 | 550.00 | 564.80 | 507.00 | 520.00 | 520.00 | 311,954 |
| Apr 17, 2025 | 556.00 | 577.00 | 554.61 | 560.00 | 560.00 | 185,794 |
| Apr 16, 2025 | 543.00 | 565.00 | 542.83 | 560.00 | 560.00 | 362,830 |
| Apr 15, 2025 | 517.00 | 548.00 | 510.54 | 541.00 | 541.00 | 406,666 |
| Apr 14, 2025 | 505.00 | 527.00 | 505.00 | 515.00 | 515.00 | 376,793 |
| Apr 11, 2025 | 525.00 | 525.00 | 492.76 | 507.00 | 507.00 | 190,632 |
| Apr 10, 2025 | 509.00 | 524.00 | 503.00 | 505.00 | 505.00 | 191,514 |
| Apr 9, 2025 | 497.00 | 497.00 | 474.50 | 486.00 | 486.00 | 145,433 |
| Apr 8, 2025 | 504.00 | 508.00 | 487.00 | 496.00 | 496.00 | 208,138 |
| Apr 7, 2025 | 495.00 | 510.00 | 472.50 | 486.50 | 486.50 | 442,231 |
| Apr 4, 2025 | 548.00 | 569.00 | 502.61 | 513.00 | 513.00 | 289,754 |
| Apr 3, 2025 | 564.00 | 569.00 | 540.00 | 546.00 | 546.00 | 189,304 |
| Apr 2, 2025 | 545.00 | 568.00 | 545.00 | 567.00 | 567.00 | 100,024 |
| Apr 1, 2025 | 542.00 | 555.00 | 540.20 | 555.00 | 555.00 | 117,471 |
| Mar 31, 2025 | 562.00 | 578.00 | 532.00 | 544.00 | 544.00 | 280,903 |
| Mar 28, 2025 | 570.00 | 579.00 | 563.00 | 568.00 | 568.00 | 112,737 |
| Mar 27, 2025 | 582.00 | 592.00 | 571.00 | 575.00 | 575.00 | 146,517 |
| Mar 26, 2025 | 568.00 | 584.00 | 565.00 | 579.00 | 579.00 | 196,011 |
| Mar 25, 2025 | 571.00 | 574.00 | 565.00 | 567.00 | 567.00 | 69,047 |
| Mar 24, 2025 | 567.00 | 597.00 | 567.00 | 572.00 | 572.00 | 367,387 |
| Mar 21, 2025 | 582.00 | 598.00 | 578.00 | 594.00 | 594.00 | 634,481 |
| Mar 20, 2025 | 589.00 | 598.00 | 573.00 | 586.00 | 586.00 | 257,683 |
| Mar 19, 2025 | 561.00 | 588.00 | 561.00 | 588.00 | 588.00 | 181,853 |
| Mar 18, 2025 | 560.00 | 575.00 | 555.00 | 575.00 | 575.00 | 212,192 |
| Mar 17, 2025 | 541.00 | 564.24 | 541.00 | 562.00 | 562.00 | 109,015 |
| Mar 14, 2025 | 547.00 | 563.00 | 545.00 | 563.00 | 563.00 | 146,826 |
| Mar 13, 2025 | 561.00 | 561.00 | 527.00 | 539.00 | 539.00 | 273,798 |
| Mar 12, 2025 | 540.00 | 555.00 | 533.00 | 534.00 | 534.00 | 160,741 |
| Mar 11, 2025 | 533.00 | 550.00 | 529.00 | 538.00 | 538.00 | 153,579 |
| Mar 10, 2025 | 545.00 | 558.00 | 528.00 | 531.00 | 531.00 | 183,540 |
| Mar 7, 2025 | 523.00 | 547.00 | 523.00 | 542.00 | 542.00 | 188,674 |
| Mar 6, 2025 | 563.00 | 563.00 | 536.00 | 544.00 | 544.00 | 58,837 |
| Mar 5, 2025 | 545.00 | 553.00 | 527.00 | 544.00 | 544.00 | 119,619 |
| Mar 4, 2025 | 554.00 | 557.88 | 530.00 | 536.00 | 536.00 | 174,450 |
| Mar 3, 2025 | 546.00 | 549.40 | 539.00 | 542.00 | 542.00 | 170,625 |
| Feb 28, 2025 | 560.00 | 561.00 | 545.98 | 546.00 | 546.00 | 270,142 |
| Feb 27, 2025 | 585.00 | 585.00 | 558.00 | 562.00 | 562.00 | 76,274 |
| Feb 26, 2025 | 560.00 | 584.00 | 560.00 | 569.00 | 569.00 | 546,297 |
| Feb 25, 2025 | 595.00 | 595.00 | 568.00 | 574.00 | 574.00 | 404,335 |
| Feb 24, 2025 | 567.00 | 571.14 | 561.00 | 571.00 | 571.00 | 179,299 |
| Feb 21, 2025 | 555.00 | 573.00 | 550.66 | 567.00 | 567.00 | 123,316 |
| Feb 20, 2025 | 545.00 | 564.00 | 545.00 | 555.00 | 555.00 | 227,137 |
| Feb 19, 2025 | 588.00 | 588.00 | 558.00 | 561.00 | 561.00 | 170,904 |
| Feb 18, 2025 | 582.00 | 582.00 | 571.00 | 572.00 | 572.00 | 133,983 |
| Feb 17, 2025 | 617.00 | 617.00 | 581.00 | 581.00 | 581.00 | 286,754 |
| Feb 14, 2025 | 592.00 | 599.00 | 585.00 | 588.00 | 588.00 | 196,144 |
| Feb 13, 2025 | 590.00 | 604.00 | 588.00 | 590.00 | 590.00 | 196,928 |
| Feb 12, 2025 | 590.00 | 618.00 | 590.00 | 598.00 | 598.00 | 76,477 |
| Feb 11, 2025 | 626.00 | 626.00 | 596.55 | 603.00 | 603.00 | 73,417 |
| Feb 10, 2025 | 603.00 | 611.51 | 599.00 | 601.00 | 601.00 | 122,544 |
| Feb 7, 2025 | 602.00 | 625.00 | 599.00 | 599.00 | 599.00 | 130,283 |
| Feb 6, 2025 | 611.00 | 623.00 | 605.00 | 618.00 | 618.00 | 105,554 |
| Feb 5, 2025 | 620.00 | 620.00 | 607.00 | 612.00 | 612.00 | 235,348 |
| Feb 4, 2025 | 612.00 | 624.00 | 607.00 | 613.00 | 613.00 | 257,810 |
| Feb 3, 2025 | 653.00 | 653.00 | 588.00 | 618.00 | 618.00 | 181,129 |
| Jan 31, 2025 | 638.00 | 660.00 | 633.00 | 644.00 | 644.00 | 249,769 |
| Jan 30, 2025 | 657.00 | 657.00 | 631.00 | 641.00 | 641.00 | 159,967 |
| Jan 29, 2025 | 621.00 | 653.00 | 621.00 | 631.00 | 631.00 | 221,372 |
| Jan 28, 2025 | 689.00 | 689.00 | 641.00 | 648.00 | 648.00 | 115,655 |
| Jan 27, 2025 | 684.00 | 684.00 | 643.00 | 659.00 | 659.00 | 99,620 |
| Jan 24, 2025 | 650.00 | 677.00 | 650.00 | 658.00 | 658.00 | 119,546 |
| Jan 23, 2025 | 665.00 | 683.00 | 656.00 | 667.00 | 667.00 | 142,848 |
| Jan 22, 2025 | 681.00 | 699.00 | 680.00 | 682.00 | 682.00 | 154,468 |
| Jan 21, 2025 | 720.00 | 720.00 | 691.00 | 691.00 | 691.00 | 93,117 |
| Jan 20, 2025 | 720.00 | 720.00 | 682.26 | 706.00 | 706.00 | 74,019 |
| Jan 17, 2025 | 690.00 | 696.17 | 667.52 | 694.00 | 694.00 | 190,372 |
| Jan 16, 2025 | 660.00 | 664.00 | 634.00 | 661.00 | 661.00 | 238,939 |
| Jan 15, 2025 | 628.00 | 639.00 | 624.00 | 634.00 | 634.00 | 94,899 |
| Jan 14, 2025 | 625.00 | 639.00 | 611.00 | 617.00 | 617.00 | 125,945 |
| Jan 13, 2025 | 683.00 | 683.00 | 628.00 | 633.00 | 633.00 | 132,966 |
| Jan 10, 2025 | 625.00 | 655.00 | 625.00 | 652.00 | 652.00 | 193,560 |
| Jan 9, 2025 | 665.00 | 665.00 | 628.00 | 652.00 | 652.00 | 153,193 |
| Jan 8, 2025 | 650.00 | 660.00 | 640.00 | 643.00 | 643.00 | 389,102 |
| Jan 7, 2025 | 678.00 | 681.00 | 650.00 | 653.00 | 653.00 | 633,663 |
| Jan 6, 2025 | 706.00 | 708.00 | 677.00 | 678.00 | 678.00 | 327,097 |
| Jan 3, 2025 | 700.00 | 713.00 | 700.00 | 704.00 | 704.00 | 141,162 |
| Jan 2, 2025 | 741.00 | 741.00 | 705.00 | 705.00 | 705.00 | 102,035 |
| Dec 31, 2024 | 709.00 | 716.00 | 705.00 | 715.00 | 715.00 | 27,404 |
| Dec 30, 2024 | 700.00 | 715.00 | 700.00 | 706.00 | 706.00 | 60,317 |
| Dec 27, 2024 | 733.00 | 733.00 | 708.00 | 709.00 | 709.00 | 65,273 |
| Dec 24, 2024 | 739.00 | 739.00 | 707.00 | 714.00 | 714.00 | 24,315 |
| Dec 23, 2024 | 717.00 | 717.00 | 700.00 | 707.00 | 707.00 | 72,963 |
| Dec 20, 2024 | 686.00 | 713.00 | 686.00 | 711.00 | 711.00 | 399,092 |
| Dec 19, 2024 | 686.00 | 723.37 | 686.00 | 711.00 | 711.00 | 267,966 |
| Dec 18, 2024 | 713.00 | 725.00 | 705.00 | 712.00 | 712.00 | 277,735 |
| Dec 17, 2024 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 254,548 |
| Dec 16, 2024 | 729.00 | 729.00 | 719.00 | 720.00 | 720.00 | 142,281 |
| Dec 13, 2024 | 687.00 | 724.00 | 687.00 | 721.00 | 721.00 | 89,775 |
| Dec 12, 2024 | 3.9 Dividend | |||||
| Dec 12, 2024 | 735.00 | 735.00 | 717.00 | 718.00 | 718.00 | 143,075 |
| Dec 11, 2024 | 716.00 | 732.00 | 713.00 | 724.00 | 723.96 | 158,798 |
| Dec 10, 2024 | 726.00 | 726.00 | 710.27 | 724.00 | 723.96 | 277,937 |
| Dec 9, 2024 | 700.00 | 736.00 | 687.00 | 721.00 | 720.96 | 169,382 |
| Dec 6, 2024 | 688.00 | 721.00 | 688.00 | 721.00 | 720.96 | 445,008 |
| Dec 5, 2024 | 732.00 | 736.00 | 693.00 | 696.00 | 695.96 | 432,599 |
| Dec 4, 2024 | 700.00 | 737.91 | 700.00 | 730.00 | 729.96 | 193,177 |
| Dec 3, 2024 | 658.00 | 754.00 | 634.60 | 734.00 | 733.96 | 836,391 |
| Dec 2, 2024 | 645.00 | 645.00 | 620.00 | 633.00 | 632.97 | 355,487 |
| Nov 29, 2024 | 630.00 | 637.00 | 617.00 | 624.00 | 623.97 | 130,083 |
| Nov 28, 2024 | 602.00 | 639.00 | 602.00 | 632.00 | 631.97 | 74,731 |
| Nov 27, 2024 | 652.00 | 652.00 | 628.00 | 631.00 | 630.97 | 64,132 |
| Nov 26, 2024 | 669.00 | 669.00 | 626.00 | 631.00 | 630.97 | 67,298 |
| Nov 25, 2024 | 641.00 | 670.00 | 628.75 | 640.00 | 639.97 | 209,562 |
| Nov 22, 2024 | 614.00 | 657.00 | 614.00 | 639.00 | 638.97 | 98,465 |
| Nov 21, 2024 | 658.00 | 666.00 | 635.00 | 640.00 | 639.97 | 220,590 |
| Nov 20, 2024 | 679.00 | 685.00 | 661.00 | 662.00 | 661.96 | 417,551 |
| Nov 19, 2024 | 668.00 | 686.02 | 668.00 | 677.00 | 676.96 | 194,198 |
| Nov 18, 2024 | 696.00 | 696.00 | 666.00 | 679.00 | 678.96 | 664,853 |
| Nov 15, 2024 | 683.00 | 683.00 | 649.00 | 660.00 | 659.96 | 124,720 |
| Nov 14, 2024 | 682.00 | 688.00 | 678.00 | 679.00 | 678.96 | 268,044 |
| Nov 13, 2024 | 658.00 | 707.00 | 658.00 | 680.00 | 679.96 | 156,458 |
| Nov 12, 2024 | 723.00 | 723.00 | 681.00 | 681.00 | 680.96 | 125,832 |
| Nov 11, 2024 | 716.00 | 716.00 | 700.00 | 700.00 | 699.96 | 123,251 |
| Nov 8, 2024 | 691.00 | 703.00 | 686.00 | 698.00 | 697.96 | 133,600 |
| Nov 7, 2024 | 659.00 | 693.00 | 659.00 | 689.00 | 688.96 | 148,262 |
| Nov 6, 2024 | 676.00 | 696.39 | 673.55 | 684.00 | 683.96 | 183,359 |
| Nov 5, 2024 | 655.00 | 678.40 | 655.00 | 675.00 | 674.96 | 189,849 |
| Nov 4, 2024 | 660.00 | 679.28 | 660.00 | 670.00 | 669.96 | 147,461 |
| Nov 1, 2024 | 635.00 | 682.00 | 635.00 | 670.00 | 669.96 | 169,610 |
| Oct 31, 2024 | 674.00 | 676.00 | 659.00 | 665.00 | 664.96 | 311,843 |
| Oct 30, 2024 | 671.00 | 696.00 | 671.00 | 678.00 | 677.96 | 502,431 |
| Oct 29, 2024 | 661.00 | 682.00 | 661.00 | 680.00 | 679.96 | 484,927 |
| Oct 28, 2024 | 636.00 | 678.00 | 636.00 | 671.00 | 670.96 | 130,687 |
| Oct 25, 2024 | 634.00 | 669.87 | 634.00 | 668.00 | 667.96 | 278,934 |
| Oct 24, 2024 | 652.00 | 658.74 | 652.00 | 656.00 | 655.96 | 33,964 |
| Oct 23, 2024 | 627.00 | 657.46 | 627.00 | 655.00 | 654.96 | 202,026 |
| Oct 22, 2024 | 655.00 | 674.00 | 653.00 | 658.00 | 657.96 | 497,236 |
| Oct 21, 2024 | 649.00 | 680.00 | 648.00 | 669.00 | 668.96 | 480,164 |
| Oct 18, 2024 | 696.00 | 696.00 | 646.00 | 677.00 | 676.96 | 197,810 |
| Oct 17, 2024 | 625.00 | 665.00 | 625.00 | 663.00 | 662.96 | 227,949 |
| Oct 16, 2024 | 634.00 | 658.00 | 639.00 | 652.00 | 651.96 | 199,373 |
| Oct 15, 2024 | 610.00 | 642.00 | 610.00 | 642.00 | 641.97 | 579,968 |
| Oct 14, 2024 | 577.00 | 603.00 | 577.00 | 600.00 | 599.97 | 175,976 |
| Oct 11, 2024 | 585.00 | 599.00 | 585.00 | 594.00 | 593.97 | 75,309 |
| Oct 10, 2024 | 626.00 | 626.00 | 589.00 | 595.00 | 594.97 | 385,146 |
| Oct 9, 2024 | 593.00 | 600.00 | 585.00 | 600.00 | 599.97 | 222,749 |
| Oct 8, 2024 | 592.00 | 600.00 | 575.71 | 586.00 | 585.97 | 202,155 |
| Oct 7, 2024 | 576.00 | 589.00 | 561.99 | 589.00 | 588.97 | 172,339 |
| Oct 4, 2024 | 577.00 | 593.00 | 569.00 | 572.00 | 571.97 | 143,973 |
| Oct 3, 2024 | 569.00 | 589.96 | 569.00 | 577.00 | 576.97 | 193,627 |
| Oct 2, 2024 | 610.00 | 611.00 | 586.00 | 586.00 | 585.97 | 90,073 |
| Oct 1, 2024 | 613.00 | 622.00 | 605.00 | 606.00 | 605.97 | 127,556 |
| Sep 30, 2024 | 628.00 | 628.00 | 597.00 | 608.00 | 607.97 | 195,038 |
| Sep 27, 2024 | 618.00 | 618.00 | 591.00 | 605.00 | 604.97 | 262,499 |
| Sep 26, 2024 | 589.00 | 597.00 | 585.00 | 591.00 | 590.97 | 318,918 |
| Sep 25, 2024 | 576.00 | 595.00 | 576.00 | 586.00 | 585.97 | 64,382 |
| Sep 24, 2024 | 585.00 | 597.00 | 580.00 | 583.00 | 582.97 | 308,982 |
| Sep 23, 2024 | 584.00 | 603.00 | 582.00 | 583.00 | 582.97 | 531,350 |
| Sep 20, 2024 | 592.00 | 614.00 | 585.00 | 595.00 | 594.97 | 473,863 |
| Sep 19, 2024 | 585.00 | 626.00 | 585.00 | 607.00 | 606.97 | 171,867 |
| Sep 18, 2024 | 606.00 | 614.00 | 606.00 | 612.00 | 611.97 | 212,412 |
| Sep 17, 2024 | 600.00 | 630.00 | 600.00 | 614.00 | 613.97 | 245,046 |
| Sep 16, 2024 | 596.00 | 612.00 | 595.00 | 611.00 | 610.97 | 406,918 |
| Sep 13, 2024 | 574.00 | 603.00 | 574.00 | 603.00 | 602.97 | 1,033,283 |
| Sep 12, 2024 | 572.00 | 595.00 | 570.00 | 577.00 | 576.97 | 378,911 |
| Sep 11, 2024 | 573.00 | 586.00 | 570.00 | 578.00 | 577.97 | 336,963 |
| Sep 10, 2024 | 561.00 | 593.56 | 561.00 | 573.00 | 572.97 | 261,160 |
| Sep 9, 2024 | 574.00 | 594.00 | 574.00 | 590.00 | 589.97 | 76,668 |
| Sep 6, 2024 | 622.00 | 622.00 | 586.00 | 586.00 | 585.97 | 85,715 |
| Sep 5, 2024 | 602.00 | 610.09 | 596.00 | 601.00 | 600.97 | 64,758 |
| Sep 4, 2024 | 589.00 | 612.50 | 589.00 | 607.00 | 606.97 | 286,119 |
| Sep 3, 2024 | 640.00 | 642.00 | 614.00 | 614.00 | 613.97 | 82,732 |
| Sep 2, 2024 | 660.00 | 670.69 | 638.00 | 638.00 | 637.97 | 93,547 |
| Aug 30, 2024 | 660.00 | 671.00 | 653.00 | 662.00 | 661.96 | 73,857 |
| Aug 29, 2024 | 657.00 | 663.20 | 647.00 | 654.00 | 653.96 | 224,811 |
| Aug 28, 2024 | 665.00 | 666.00 | 654.00 | 655.00 | 654.96 | 99,961 |
| Aug 27, 2024 | 665.00 | 665.00 | 639.00 | 664.00 | 663.96 | 94,644 |
| Aug 23, 2024 | 665.00 | 665.00 | 631.00 | 642.00 | 641.97 | 143,802 |
| Aug 22, 2024 | 631.00 | 650.00 | 616.44 | 634.00 | 633.97 | 209,487 |
| Aug 21, 2024 | 649.00 | 649.00 | 630.00 | 643.00 | 642.97 | 127,862 |
| Aug 20, 2024 | 649.00 | 652.35 | 633.00 | 633.00 | 632.97 | 64,918 |
| Aug 19, 2024 | 632.00 | 652.00 | 629.19 | 645.00 | 644.97 | 85,069 |
| Aug 16, 2024 | 647.00 | 654.00 | 630.00 | 648.00 | 647.97 | 79,355 |
| Aug 15, 2024 | 636.00 | 656.00 | 626.00 | 646.00 | 645.97 | 95,567 |
| Aug 14, 2024 | 656.00 | 656.00 | 605.66 | 638.00 | 637.97 | 69,722 |
| Aug 13, 2024 | 597.00 | 634.91 | 597.00 | 633.00 | 632.97 | 313,504 |
| Aug 12, 2024 | 637.00 | 637.00 | 622.00 | 627.00 | 626.97 | 363,280 |
| Aug 9, 2024 | 590.00 | 636.00 | 590.00 | 619.00 | 618.97 | 138,949 |
| Aug 8, 2024 | 590.00 | 627.00 | 590.00 | 627.00 | 626.97 | 109,265 |
| Aug 7, 2024 | 586.00 | 626.00 | 586.00 | 626.00 | 625.97 | 109,851 |
| Aug 6, 2024 | 605.00 | 621.00 | 605.00 | 613.00 | 612.97 | 948,691 |
| Aug 5, 2024 | 625.00 | 625.00 | 590.85 | 605.00 | 604.97 | 470,579 |
| Aug 2, 2024 | 630.00 | 654.00 | 625.00 | 629.00 | 628.97 | 716,923 |
| Aug 1, 2024 | 660.00 | 675.25 | 645.00 | 659.00 | 658.96 | 264,895 |
| Jul 31, 2024 | 690.00 | 690.00 | 671.00 | 677.00 | 676.96 | 112,024 |
| Jul 30, 2024 | 673.00 | 680.00 | 666.00 | 669.00 | 668.96 | 495,772 |
| Jul 29, 2024 | 718.00 | 723.00 | 674.00 | 674.00 | 673.96 | 106,078 |
| Jul 26, 2024 | 700.00 | 726.00 | 700.00 | 707.00 | 706.96 | 348,554 |
| Jul 25, 2024 | 745.00 | 745.00 | 707.45 | 729.00 | 728.96 | 172,547 |
| Jul 24, 2024 | 750.00 | 750.00 | 719.00 | 720.00 | 719.96 | 84,358 |
| Jul 23, 2024 | 726.00 | 731.00 | 717.00 | 731.00 | 730.96 | 117,909 |
| Jul 22, 2024 | 750.00 | 750.00 | 709.00 | 723.00 | 722.96 | 69,905 |
| Jul 19, 2024 | 720.00 | 737.00 | 720.00 | 735.00 | 734.96 | 52,347 |
| Jul 18, 2024 | 722.00 | 741.00 | 722.00 | 739.00 | 738.96 | 62,080 |
| Jul 17, 2024 | 747.00 | 754.00 | 721.00 | 732.00 | 731.96 | 56,984 |
| Jul 16, 2024 | 747.00 | 753.00 | 740.60 | 753.00 | 752.96 | 64,250 |
| Jul 15, 2024 | 741.00 | 762.00 | 741.00 | 747.00 | 746.96 | 90,326 |
| Jul 12, 2024 | 787.00 | 787.00 | 737.75 | 749.00 | 748.96 | 98,243 |
| Jul 11, 2024 | 764.00 | 764.00 | 726.00 | 751.00 | 750.96 | 457,703 |
| Jul 10, 2024 | 731.00 | 731.00 | 697.00 | 731.00 | 730.96 | 120,197 |
| Jul 9, 2024 | 690.00 | 703.00 | 676.00 | 703.00 | 702.96 | 267,018 |
| Jul 8, 2024 | 700.00 | 700.00 | 682.00 | 682.00 | 681.96 | 311,844 |
| Jul 5, 2024 | 679.00 | 710.00 | 679.00 | 690.00 | 689.96 | 264,870 |
| Jul 4, 2024 | 679.00 | 716.62 | 679.00 | 687.00 | 686.96 | 148,416 |
| Jul 3, 2024 | 697.00 | 703.08 | 678.00 | 692.00 | 691.96 | 179,237 |
| Jul 2, 2024 | 668.00 | 683.00 | 668.00 | 680.00 | 679.96 | 172,565 |
| Jul 1, 2024 | 639.00 | 679.00 | 639.00 | 671.00 | 670.96 | 123,365 |
| Jun 28, 2024 | 690.00 | 690.00 | 670.00 | 671.00 | 670.96 | 127,507 |
| Jun 27, 2024 | 8.25 Dividend | |||||
| Jun 27, 2024 | 677.00 | 685.00 | 671.56 | 675.00 | 674.96 | 158,864 |
| Jun 26, 2024 | 680.00 | 688.50 | 671.00 | 687.00 | 686.88 | 477,680 |
| Jun 25, 2024 | 696.00 | 696.00 | 678.00 | 680.00 | 679.88 | 63,608 |
| Jun 24, 2024 | 680.00 | 703.00 | 680.00 | 691.00 | 690.88 | 104,499 |
| Jun 21, 2024 | 699.00 | 699.00 | 683.00 | 683.00 | 682.88 | 342,485 |
| Jun 20, 2024 | 699.00 | 700.00 | 688.00 | 696.00 | 695.88 | 71,145 |
| Jun 19, 2024 | 705.00 | 705.00 | 687.00 | 687.00 | 686.88 | 108,140 |
| Jun 18, 2024 | 699.00 | 700.00 | 679.00 | 697.00 | 696.88 | 181,594 |
| Jun 17, 2024 | 647.00 | 691.56 | 647.00 | 681.00 | 680.88 | 338,503 |
| Jun 14, 2024 | 683.00 | 698.00 | 674.00 | 676.00 | 675.88 | 67,614 |
| Jun 13, 2024 | 700.00 | 744.81 | 691.00 | 691.00 | 690.88 | 150,995 |
| Jun 12, 2024 | 706.00 | 731.61 | 702.00 | 717.00 | 716.88 | 91,694 |
| Jun 11, 2024 | 723.00 | 734.50 | 706.00 | 714.00 | 713.88 | 62,957 |
| Jun 10, 2024 | 726.00 | 740.00 | 712.00 | 718.00 | 717.88 | 63,749 |
| Jun 7, 2024 | 729.00 | 740.00 | 709.00 | 727.00 | 726.87 | 90,966 |
| Jun 6, 2024 | 726.00 | 744.00 | 720.00 | 738.00 | 737.87 | 185,557 |
| Jun 5, 2024 | 749.00 | 761.60 | 686.67 | 721.00 | 720.87 | 182,710 |
| Jun 4, 2024 | 723.00 | 755.00 | 715.00 | 742.00 | 741.87 | 76,202 |
| Jun 3, 2024 | 762.00 | 764.00 | 718.20 | 754.00 | 753.87 | 165,408 |
| May 31, 2024 | 749.00 | 750.00 | 726.00 | 728.00 | 727.87 | 267,126 |
| May 30, 2024 | 721.00 | 756.00 | 721.00 | 747.00 | 746.87 | 221,470 |
| May 29, 2024 | 712.00 | 748.00 | 694.00 | 722.00 | 721.87 | 115,191 |
| May 28, 2024 | 788.00 | 788.00 | 746.00 | 746.00 | 745.87 | 113,401 |
| May 24, 2024 | 786.00 | 786.00 | 740.00 | 757.00 | 756.87 | 63,282 |
| May 23, 2024 | 710.00 | 762.00 | 710.00 | 755.00 | 754.87 | 97,950 |
| May 22, 2024 | 740.00 | 759.00 | 739.00 | 751.00 | 750.87 | 116,275 |
| May 21, 2024 | 772.00 | 772.00 | 723.00 | 750.00 | 749.87 | 194,782 |
| May 20, 2024 | 730.00 | 743.00 | 730.00 | 737.00 | 736.87 | 70,899 |
| May 17, 2024 | 730.00 | 752.00 | 726.00 | 736.00 | 735.87 | 81,417 |
| May 16, 2024 | 721.00 | 748.00 | 721.00 | 745.00 | 744.87 | 67,268 |
| May 15, 2024 | 725.00 | 750.00 | 725.00 | 731.00 | 730.87 | 137,628 |
| May 14, 2024 | 693.00 | 740.00 | 693.00 | 740.00 | 739.87 | 90,759 |
| May 13, 2024 | 724.00 | 742.20 | 716.00 | 724.00 | 723.87 | 164,093 |
| May 10, 2024 | 718.00 | 750.00 | 718.00 | 737.00 | 736.87 | 107,083 |
| May 9, 2024 | 778.00 | 778.00 | 743.00 | 749.00 | 748.87 | 101,433 |
| May 8, 2024 | 740.00 | 752.50 | 736.00 | 746.00 | 745.87 | 150,307 |
| May 7, 2024 | 706.00 | 755.00 | 681.00 | 735.00 | 734.87 | 156,846 |
| May 3, 2024 | 716.00 | 741.00 | 695.00 | 730.00 | 729.87 | 162,202 |
| May 2, 2024 | 736.00 | 736.00 | 702.00 | 713.00 | 712.88 | 218,989 |
| May 1, 2024 | 694.00 | 735.00 | 688.47 | 717.00 | 716.88 | 75,055 |
| Apr 30, 2024 | 746.00 | 752.50 | 705.00 | 705.00 | 704.88 | 150,382 |
| Apr 29, 2024 | 758.00 | 758.00 | 720.00 | 748.00 | 747.87 | 81,377 |
| Apr 26, 2024 | 695.00 | 736.00 | 691.50 | 720.00 | 719.87 | 148,873 |
| Apr 25, 2024 | 731.00 | 731.00 | 694.87 | 720.00 | 719.87 | 119,738 |
| Apr 24, 2024 | 702.00 | 736.00 | 696.00 | 728.00 | 727.87 | 88,518 |