Cboe UK GBp
FDM Group (Holdings) plc (FDML.XC)
224.75
-1.75
(-0.77%)
At close: April 30 at 4:28:49 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 30, 2025 | 228.00 | 228.00 | 224.00 | 224.75 | 224.75 | 5,249 |
| Apr 29, 2025 | 225.00 | 226.50 | 224.25 | 226.50 | 226.50 | 16,748 |
| Apr 28, 2025 | 221.50 | 226.50 | 221.25 | 225.00 | 225.00 | 8,801 |
| Apr 25, 2025 | 224.50 | 224.50 | 216.50 | 219.50 | 219.50 | 48,227 |
| Apr 24, 2025 | 220.00 | 222.50 | 217.00 | 220.50 | 220.50 | 34,783 |
| Apr 23, 2025 | 223.25 | 223.75 | 219.00 | 220.00 | 220.00 | 21,113 |
| Apr 22, 2025 | 222.50 | 222.50 | 217.25 | 218.50 | 218.50 | 45,023 |
| Apr 17, 2025 | 224.00 | 225.00 | 222.00 | 223.50 | 223.50 | 7,147 |
| Apr 16, 2025 | 227.50 | 228.00 | 222.50 | 225.00 | 225.00 | 9,832 |
| Apr 15, 2025 | 229.50 | 231.50 | 227.50 | 230.50 | 230.50 | 11,182 |
| Apr 14, 2025 | 226.00 | 230.00 | 225.50 | 229.50 | 229.50 | 7,769 |
| Apr 11, 2025 | 223.00 | 226.50 | 222.75 | 223.25 | 223.25 | 20,712 |
| Apr 10, 2025 | 228.50 | 237.50 | 226.00 | 226.75 | 226.75 | 26,563 |
| Apr 9, 2025 | 228.00 | 230.00 | 221.00 | 222.00 | 222.00 | 8,639 |
| Apr 8, 2025 | 235.00 | 238.00 | 232.00 | 232.00 | 232.00 | 19,243 |
| Apr 7, 2025 | 226.50 | 241.50 | 223.50 | 233.00 | 233.00 | 24,352 |
| Apr 4, 2025 | 247.50 | 247.50 | 230.00 | 235.00 | 235.00 | 19,802 |
| Apr 3, 2025 | 251.50 | 254.50 | 246.50 | 248.00 | 248.00 | 22,504 |
| Apr 2, 2025 | 252.00 | 260.00 | 250.50 | 259.00 | 259.00 | 24,181 |
| Apr 1, 2025 | 252.50 | 259.00 | 251.50 | 253.75 | 253.75 | 11,260 |
| Mar 31, 2025 | 260.00 | 260.50 | 249.00 | 251.50 | 251.50 | 19,522 |
| Mar 28, 2025 | 262.00 | 266.00 | 259.50 | 262.00 | 262.00 | 20,161 |
| Mar 27, 2025 | 263.00 | 266.00 | 260.00 | 262.00 | 262.00 | 16,901 |
| Mar 26, 2025 | 259.00 | 266.00 | 258.25 | 263.00 | 263.00 | 26,982 |
| Mar 25, 2025 | 268.00 | 269.00 | 256.50 | 258.50 | 258.50 | 21,002 |
| Mar 24, 2025 | 255.50 | 269.75 | 255.50 | 268.00 | 268.00 | 78,737 |
| Mar 21, 2025 | 252.00 | 257.50 | 248.00 | 252.50 | 252.50 | 51,677 |
| Mar 20, 2025 | 256.00 | 261.00 | 240.50 | 248.00 | 248.00 | 55,692 |
| Mar 19, 2025 | 235.50 | 265.50 | 234.25 | 258.50 | 258.50 | 76,861 |
| Mar 18, 2025 | 221.00 | 223.50 | 218.50 | 221.00 | 221.00 | 29,786 |
| Mar 17, 2025 | 220.25 | 220.50 | 218.00 | 218.50 | 218.50 | 9,644 |
| Mar 14, 2025 | 219.75 | 223.00 | 219.00 | 219.50 | 219.50 | 11,612 |
| Mar 13, 2025 | 222.00 | 222.00 | 215.00 | 221.50 | 221.50 | 42,208 |
| Mar 12, 2025 | 220.25 | 225.25 | 220.25 | 222.50 | 222.50 | 17,228 |
| Mar 11, 2025 | 222.50 | 224.50 | 220.50 | 221.00 | 221.00 | 19,572 |
| Mar 10, 2025 | 227.00 | 228.00 | 221.00 | 223.25 | 223.25 | 31,148 |
| Mar 7, 2025 | 223.50 | 228.00 | 223.00 | 227.50 | 227.50 | 19,077 |
| Mar 6, 2025 | 225.00 | 228.50 | 223.00 | 226.00 | 226.00 | 26,284 |
| Mar 5, 2025 | 220.50 | 221.00 | 218.00 | 219.75 | 219.75 | 24,988 |
| Mar 4, 2025 | 225.00 | 225.00 | 216.75 | 216.75 | 216.75 | 23,342 |
| Mar 3, 2025 | 223.00 | 228.00 | 223.00 | 227.50 | 227.50 | 28,802 |
| Feb 28, 2025 | 221.00 | 222.00 | 214.75 | 221.00 | 221.00 | 75,226 |
| Feb 27, 2025 | 233.50 | 233.50 | 222.00 | 222.50 | 222.50 | 96,336 |
| Feb 26, 2025 | 230.00 | 232.00 | 223.00 | 226.50 | 226.50 | 34,208 |
| Feb 25, 2025 | 228.50 | 231.25 | 224.50 | 226.50 | 226.50 | 20,423 |
| Feb 24, 2025 | 229.00 | 235.00 | 228.00 | 229.00 | 229.00 | 9,519 |
| Feb 21, 2025 | 228.50 | 236.00 | 228.00 | 228.00 | 228.00 | 26,636 |
| Feb 20, 2025 | 228.00 | 229.00 | 223.50 | 227.00 | 227.00 | 14,818 |
| Feb 19, 2025 | 234.00 | 234.00 | 228.50 | 230.00 | 230.00 | 10,224 |
| Feb 18, 2025 | 233.50 | 235.00 | 231.00 | 233.50 | 233.50 | 78,161 |
| Feb 17, 2025 | 242.50 | 242.50 | 231.00 | 233.00 | 233.00 | 23,550 |
| Feb 14, 2025 | 241.75 | 244.50 | 235.50 | 240.50 | 240.50 | 22,216 |
| Feb 13, 2025 | 235.50 | 239.50 | 232.50 | 236.50 | 236.50 | 23,781 |
| Feb 12, 2025 | 239.50 | 239.50 | 233.50 | 233.50 | 233.50 | 46,125 |
| Feb 11, 2025 | 233.50 | 239.50 | 233.50 | 235.50 | 235.50 | 11,303 |
| Feb 10, 2025 | 235.00 | 235.00 | 229.50 | 234.00 | 234.00 | 19,009 |
| Feb 7, 2025 | 242.25 | 242.25 | 235.00 | 236.00 | 236.00 | 13,527 |
| Feb 6, 2025 | 236.00 | 242.50 | 234.00 | 239.25 | 239.25 | 14,411 |
| Feb 5, 2025 | 233.00 | 236.00 | 229.50 | 235.75 | 235.75 | 16,666 |
| Feb 4, 2025 | 235.00 | 237.00 | 231.50 | 231.50 | 231.50 | 7,591 |
| Feb 3, 2025 | 229.00 | 235.00 | 227.50 | 234.00 | 234.00 | 15,956 |
| Jan 31, 2025 | 239.50 | 241.25 | 230.75 | 234.00 | 234.00 | 47,203 |
| Jan 30, 2025 | 229.00 | 242.00 | 228.00 | 240.50 | 240.50 | 53,542 |
| Jan 29, 2025 | 255.50 | 255.50 | 230.50 | 232.00 | 232.00 | 20,677 |
| Jan 28, 2025 | 278.00 | 281.00 | 261.50 | 261.50 | 261.50 | 5,516 |
| Jan 27, 2025 | 274.00 | 278.00 | 269.50 | 278.00 | 278.00 | 4,072 |
| Jan 24, 2025 | 269.75 | 279.50 | 269.75 | 278.00 | 278.00 | 1,481 |
| Jan 23, 2025 | 266.50 | 266.50 | 255.50 | 264.00 | 264.00 | 8,809 |
| Jan 22, 2025 | 275.00 | 275.00 | 265.00 | 265.00 | 265.00 | 5,333 |
| Jan 21, 2025 | 268.00 | 270.50 | 262.00 | 262.50 | 262.50 | 4,405 |
| Jan 20, 2025 | 261.50 | 268.50 | 261.50 | 265.50 | 265.50 | 15,275 |
| Jan 17, 2025 | 263.00 | 264.50 | 258.50 | 262.75 | 262.75 | 7,349 |
| Jan 16, 2025 | 267.75 | 267.75 | 260.00 | 262.50 | 262.50 | 6,574 |
| Jan 15, 2025 | 264.50 | 271.25 | 264.50 | 268.75 | 268.75 | 20,451 |
| Jan 14, 2025 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | 3,190 |
| Jan 13, 2025 | 274.50 | 277.50 | 271.00 | 273.00 | 273.00 | 4,408 |
| Jan 10, 2025 | 288.50 | 289.50 | 281.50 | 281.50 | 281.50 | 3,436 |
| Jan 9, 2025 | 295.50 | 296.00 | 292.00 | 292.00 | 292.00 | 509 |
| Jan 8, 2025 | 303.00 | 303.00 | 291.50 | 295.00 | 295.00 | 8,017 |
| Jan 7, 2025 | 311.00 | 311.00 | 299.00 | 300.50 | 300.50 | 1,295 |
| Jan 6, 2025 | 310.00 | 315.50 | 309.00 | 309.00 | 309.00 | 1,594 |
| Jan 3, 2025 | 313.00 | 317.50 | 308.50 | 308.75 | 308.75 | 1,242 |
| Jan 2, 2025 | 315.00 | 320.00 | 314.50 | 318.50 | 318.50 | 3,111 |
| Dec 31, 2024 | 312.50 | 315.00 | 312.50 | 315.00 | 315.00 | 299 |
| Dec 30, 2024 | 312.00 | 316.00 | 307.50 | 313.25 | 313.25 | 1,686 |
| Dec 27, 2024 | 316.00 | 317.50 | 315.00 | 315.00 | 315.00 | 590 |
| Dec 24, 2024 | 311.00 | 318.00 | 308.50 | 316.50 | 316.50 | 1,955 |
| Dec 23, 2024 | 304.50 | 310.75 | 304.00 | 308.50 | 308.50 | 3,005 |
| Dec 20, 2024 | 306.00 | 306.00 | 301.25 | 304.50 | 304.50 | 5,353 |
| Dec 19, 2024 | 310.00 | 310.00 | 303.00 | 306.50 | 306.50 | 2,878 |
| Dec 18, 2024 | 303.50 | 306.50 | 303.50 | 306.00 | 306.00 | 2,442 |
| Dec 17, 2024 | 305.50 | 306.50 | 304.00 | 305.00 | 305.00 | 2,836 |
| Dec 16, 2024 | 321.00 | 321.00 | 305.00 | 309.00 | 309.00 | 5,057 |
| Dec 13, 2024 | 319.50 | 319.50 | 309.50 | 312.50 | 312.50 | 4,034 |
| Dec 12, 2024 | 316.00 | 320.00 | 313.25 | 313.25 | 313.25 | 2,400 |
| Dec 11, 2024 | 314.00 | 317.50 | 314.00 | 315.00 | 315.00 | 1,195 |
| Dec 10, 2024 | 320.00 | 321.50 | 315.00 | 317.00 | 317.00 | 2,459 |
| Dec 9, 2024 | 318.50 | 320.75 | 317.75 | 320.00 | 320.00 | 7,585 |
| Dec 6, 2024 | 321.00 | 321.00 | 316.50 | 317.50 | 317.50 | 1,579 |
| Dec 5, 2024 | 316.00 | 318.00 | 313.50 | 317.50 | 317.50 | 3,685 |
| Dec 4, 2024 | 322.50 | 322.50 | 318.00 | 318.50 | 318.50 | 5,361 |
| Dec 3, 2024 | 326.50 | 326.75 | 311.75 | 316.50 | 316.50 | 13,147 |
| Dec 2, 2024 | 323.00 | 327.25 | 322.00 | 322.50 | 322.50 | 3,398 |
| Nov 29, 2024 | 325.50 | 325.50 | 320.00 | 323.25 | 323.25 | 2,954 |
| Nov 28, 2024 | 319.50 | 335.00 | 319.50 | 328.50 | 328.50 | 2,492 |
| Nov 27, 2024 | 320.50 | 324.25 | 319.50 | 324.25 | 324.25 | 1,179 |
| Nov 26, 2024 | 321.00 | 325.00 | 318.50 | 321.75 | 321.75 | 2,206 |
| Nov 25, 2024 | 320.50 | 323.50 | 320.50 | 323.50 | 323.50 | 391 |
| Nov 22, 2024 | 317.50 | 319.00 | 315.00 | 317.00 | 317.00 | 46,382 |
| Nov 21, 2024 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | 703 |
| Nov 20, 2024 | 329.50 | 331.50 | 311.00 | 315.00 | 315.00 | 9,392 |
| Nov 19, 2024 | 326.75 | 329.00 | 313.50 | 321.00 | 321.00 | 5,053 |
| Nov 18, 2024 | 321.50 | 331.00 | 319.50 | 329.00 | 329.00 | 3,396 |
| Nov 15, 2024 | 317.50 | 324.25 | 315.00 | 324.25 | 324.25 | 15,990 |
| Nov 14, 2024 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | 2,678 |
| Nov 13, 2024 | 340.00 | 340.00 | 324.50 | 329.50 | 329.50 | 2,838 |
| Nov 12, 2024 | 346.50 | 346.50 | 340.50 | 341.50 | 341.50 | 1,671 |
| Nov 11, 2024 | 348.50 | 349.75 | 348.00 | 349.50 | 349.50 | 1,193 |
| Nov 8, 2024 | 360.00 | 360.00 | 352.00 | 355.50 | 355.50 | 209 |
| Nov 7, 2024 | 355.00 | 358.50 | 355.00 | 358.50 | 358.50 | 3,128 |
| Nov 6, 2024 | 345.00 | 359.50 | 344.50 | 352.75 | 352.75 | 3,600 |
| Nov 5, 2024 | 351.50 | 351.50 | 344.50 | 346.50 | 346.50 | 1,356 |
| Nov 4, 2024 | 360.00 | 360.00 | 350.50 | 352.00 | 352.00 | 14,063 |
| Nov 1, 2024 | 355.00 | 363.50 | 355.00 | 362.00 | 362.00 | 1,015 |
| Oct 31, 2024 | 360.00 | 362.00 | 356.50 | 357.00 | 357.00 | 3,148 |
| Oct 30, 2024 | 370.25 | 373.50 | 360.00 | 362.00 | 362.00 | 16,463 |
| Oct 29, 2024 | 367.50 | 372.25 | 365.50 | 367.50 | 367.50 | 5,726 |
| Oct 28, 2024 | 370.50 | 371.75 | 368.00 | 370.75 | 370.75 | 5,604 |
| Oct 25, 2024 | 371.00 | 371.50 | 370.00 | 371.50 | 371.50 | 942 |
| Oct 24, 2024 | 374.50 | 374.50 | 369.50 | 371.50 | 371.50 | 266 |
| Oct 23, 2024 | 363.00 | 372.00 | 363.00 | 371.50 | 371.50 | 6,655 |
| Oct 22, 2024 | 368.25 | 374.00 | 363.50 | 372.50 | 372.50 | 8,498 |
| Oct 21, 2024 | 391.25 | 391.25 | 365.75 | 367.00 | 367.00 | 4,148 |
| Oct 18, 2024 | 391.00 | 397.75 | 383.50 | 383.50 | 383.50 | 867 |
| Oct 17, 2024 | 400.00 | 410.00 | 400.00 | 405.50 | 405.50 | 8,600 |
| Oct 16, 2024 | 397.75 | 400.00 | 396.25 | 400.00 | 400.00 | 2,508 |
| Oct 15, 2024 | 396.50 | 403.50 | 396.00 | 399.50 | 399.50 | 3,955 |
| Oct 14, 2024 | 386.50 | 390.50 | 385.00 | 390.00 | 390.00 | 485 |
| Oct 11, 2024 | 386.00 | 387.50 | 384.50 | 386.50 | 386.50 | 8,252 |
| Oct 10, 2024 | 10 Dividend | |||||
| Oct 10, 2024 | 386.00 | 387.00 | 383.75 | 386.50 | 386.50 | 2,113 |
| Oct 9, 2024 | 391.50 | 403.00 | 389.00 | 399.00 | 398.90 | 8,091 |
| Oct 8, 2024 | 386.00 | 392.00 | 386.00 | 391.00 | 390.90 | 16,249 |
| Oct 7, 2024 | 395.00 | 395.00 | 388.00 | 389.50 | 389.40 | 2,657 |
| Oct 4, 2024 | 385.00 | 400.00 | 384.00 | 400.00 | 399.90 | 3,637 |
| Oct 3, 2024 | 386.00 | 387.00 | 382.00 | 383.50 | 383.40 | 4,160 |
| Oct 2, 2024 | 388.00 | 389.50 | 383.50 | 386.50 | 386.40 | 3,587 |
| Oct 1, 2024 | 399.50 | 399.50 | 383.50 | 385.00 | 384.90 | 12,104 |
| Sep 30, 2024 | 393.50 | 393.50 | 379.75 | 385.75 | 385.65 | 5,590 |
| Sep 27, 2024 | 391.25 | 392.50 | 382.50 | 383.00 | 382.90 | 28,986 |
| Sep 26, 2024 | 390.25 | 393.50 | 386.50 | 388.00 | 387.90 | 13,488 |
| Sep 25, 2024 | 400.00 | 400.00 | 382.50 | 382.50 | 382.40 | 9,390 |
| Sep 24, 2024 | 421.00 | 421.00 | 393.50 | 395.00 | 394.90 | 2,187 |
| Sep 23, 2024 | 393.00 | 395.50 | 391.50 | 395.00 | 394.90 | 2,648 |
| Sep 20, 2024 | 396.50 | 397.00 | 393.00 | 394.50 | 394.40 | 6,469 |
| Sep 19, 2024 | 392.00 | 408.50 | 392.00 | 405.50 | 405.40 | 6,041 |
| Sep 18, 2024 | 400.00 | 400.00 | 390.00 | 396.00 | 395.90 | 4,963 |
| Sep 17, 2024 | 395.00 | 400.00 | 394.50 | 398.25 | 398.15 | 3,715 |
| Sep 16, 2024 | 401.50 | 402.50 | 396.00 | 397.50 | 397.40 | 2,121 |
| Sep 13, 2024 | 403.00 | 407.00 | 401.00 | 403.00 | 402.90 | 1,745 |
| Sep 12, 2024 | 400.00 | 402.00 | 396.00 | 400.50 | 400.40 | 1,645 |
| Sep 11, 2024 | 399.50 | 399.75 | 392.75 | 394.25 | 394.15 | 31,646 |
| Sep 10, 2024 | 402.00 | 405.00 | 394.50 | 394.50 | 394.40 | 40,857 |
| Sep 9, 2024 | 402.00 | 402.25 | 398.00 | 402.25 | 402.15 | 1,773 |
| Sep 6, 2024 | 405.00 | 411.00 | 405.00 | 407.00 | 406.90 | 2,496 |
| Sep 5, 2024 | 412.00 | 412.50 | 409.00 | 412.50 | 412.40 | 593 |
| Sep 4, 2024 | 400.50 | 407.50 | 400.50 | 407.50 | 407.40 | 3,087 |
| Sep 3, 2024 | 409.50 | 410.50 | 405.00 | 409.50 | 409.40 | 18,351 |
| Sep 2, 2024 | 411.00 | 413.50 | 410.50 | 410.50 | 410.40 | 1,423 |
| Aug 30, 2024 | 414.00 | 414.00 | 412.25 | 412.50 | 412.40 | 1,398 |
| Aug 29, 2024 | 414.00 | 419.50 | 413.75 | 415.00 | 414.90 | 2,544 |
| Aug 28, 2024 | 426.50 | 426.50 | 408.50 | 411.00 | 410.90 | 980 |
| Aug 27, 2024 | 425.00 | 429.50 | 414.50 | 414.50 | 414.40 | 4,688 |
| Aug 23, 2024 | 409.50 | 430.00 | 405.00 | 429.00 | 428.89 | 2,766 |
| Aug 22, 2024 | 425.50 | 426.00 | 410.50 | 412.00 | 411.90 | 2,720 |
| Aug 21, 2024 | 427.00 | 432.50 | 422.25 | 428.00 | 427.89 | 2,539 |
| Aug 20, 2024 | 439.00 | 439.00 | 426.50 | 430.00 | 429.89 | 2,530 |
| Aug 19, 2024 | 425.50 | 436.00 | 425.50 | 433.00 | 432.89 | 1,824 |
| Aug 16, 2024 | 425.50 | 443.50 | 424.00 | 436.50 | 436.39 | 2,077 |
| Aug 15, 2024 | 423.50 | 426.50 | 421.25 | 426.50 | 426.39 | 1,403 |
| Aug 14, 2024 | 416.50 | 420.00 | 415.50 | 419.50 | 419.39 | 3,202 |
| Aug 13, 2024 | 412.50 | 417.50 | 412.50 | 417.00 | 416.90 | 1,167 |
| Aug 12, 2024 | 414.75 | 423.50 | 414.75 | 423.00 | 422.89 | 1,916 |
| Aug 9, 2024 | 412.50 | 420.50 | 412.50 | 420.50 | 420.39 | 3,942 |
| Aug 8, 2024 | 405.50 | 411.50 | 405.50 | 411.00 | 410.90 | 3,542 |
| Aug 7, 2024 | 405.50 | 413.50 | 404.00 | 412.00 | 411.90 | 5,298 |
| Aug 6, 2024 | 403.50 | 412.00 | 396.50 | 410.00 | 409.90 | 4,974 |
| Aug 5, 2024 | 400.50 | 411.50 | 400.00 | 405.00 | 404.90 | 3,532 |
| Aug 2, 2024 | 430.00 | 430.00 | 415.00 | 422.50 | 422.39 | 3,536 |
| Aug 1, 2024 | 424.00 | 436.25 | 420.50 | 425.00 | 424.89 | 4,097 |
| Jul 31, 2024 | 413.50 | 425.00 | 413.50 | 423.50 | 423.39 | 2,360 |
| Jul 30, 2024 | 410.00 | 414.50 | 410.00 | 414.00 | 413.90 | 2,920 |
| Jul 29, 2024 | 422.00 | 423.50 | 411.50 | 411.50 | 411.40 | 3,966 |
| Jul 26, 2024 | 421.00 | 425.25 | 418.00 | 419.00 | 418.89 | 2,579 |
| Jul 25, 2024 | 407.00 | 413.00 | 404.25 | 412.75 | 412.65 | 1,000 |
| Jul 24, 2024 | 409.50 | 415.50 | 407.50 | 411.00 | 410.90 | 3,865 |
| Jul 23, 2024 | 418.75 | 419.00 | 408.00 | 409.50 | 409.40 | 5,095 |
| Jul 22, 2024 | 415.50 | 419.00 | 411.50 | 413.50 | 413.40 | 4,620 |
| Jul 19, 2024 | 414.00 | 414.00 | 406.50 | 407.50 | 407.40 | 3,952 |
| Jul 18, 2024 | 419.50 | 423.50 | 406.00 | 406.00 | 405.90 | 7,644 |
| Jul 17, 2024 | 408.00 | 420.50 | 408.00 | 420.50 | 420.39 | 4,895 |
| Jul 16, 2024 | 403.00 | 405.00 | 397.50 | 405.00 | 404.90 | 5,852 |
| Jul 15, 2024 | 394.00 | 399.50 | 394.00 | 399.50 | 399.40 | 2,510 |
| Jul 12, 2024 | 398.00 | 402.00 | 394.50 | 394.50 | 394.40 | 1,880 |
| Jul 11, 2024 | 410.50 | 410.50 | 396.50 | 398.75 | 398.65 | 1,895 |
| Jul 10, 2024 | 401.50 | 415.00 | 401.25 | 414.00 | 413.90 | 1,130 |
| Jul 9, 2024 | 400.00 | 406.00 | 398.00 | 400.25 | 400.15 | 1,974 |
| Jul 8, 2024 | 404.00 | 406.50 | 403.00 | 406.50 | 406.40 | 3,349 |
| Jul 5, 2024 | 397.00 | 405.00 | 397.00 | 403.50 | 403.40 | 2,909 |
| Jul 4, 2024 | 403.50 | 405.00 | 402.50 | 403.00 | 402.90 | 3,116 |
| Jul 3, 2024 | 401.00 | 404.50 | 401.00 | 404.50 | 404.40 | 442 |
| Jul 2, 2024 | 408.00 | 408.00 | 398.50 | 403.00 | 402.90 | 2,921 |
| Jul 1, 2024 | 409.75 | 411.00 | 405.00 | 406.50 | 406.40 | 5,021 |
| Jun 28, 2024 | 409.00 | 412.50 | 406.00 | 411.00 | 410.90 | 3,919 |
| Jun 27, 2024 | 398.00 | 409.50 | 398.00 | 408.00 | 407.90 | 4,084 |
| Jun 26, 2024 | 400.00 | 418.00 | 400.00 | 404.50 | 404.40 | 4,528 |
| Jun 25, 2024 | 403.00 | 403.00 | 399.50 | 400.00 | 399.90 | 9,441 |
| Jun 24, 2024 | 405.00 | 412.50 | 405.00 | 405.75 | 405.65 | 3,082 |
| Jun 21, 2024 | 406.00 | 409.00 | 399.50 | 409.00 | 408.90 | 5,557 |
| Jun 20, 2024 | 387.00 | 399.00 | 387.00 | 397.50 | 397.40 | 5,066 |
| Jun 19, 2024 | 389.50 | 389.50 | 384.00 | 387.00 | 386.90 | 4,129 |
| Jun 18, 2024 | 381.00 | 384.00 | 376.00 | 382.50 | 382.40 | 1,463 |
| Jun 17, 2024 | 382.50 | 391.50 | 370.50 | 380.50 | 380.40 | 12,429 |
| Jun 14, 2024 | 365.00 | 380.00 | 365.00 | 374.00 | 373.91 | 5,848 |
| Jun 13, 2024 | 380.00 | 380.00 | 373.50 | 377.00 | 376.91 | 9,515 |
| Jun 12, 2024 | 415.00 | 415.00 | 391.50 | 391.50 | 391.40 | 6,256 |
| Jun 11, 2024 | 403.00 | 403.50 | 388.00 | 396.50 | 396.40 | 7,993 |
| Jun 10, 2024 | 403.50 | 412.50 | 403.50 | 407.00 | 406.90 | 1,863 |
| Jun 7, 2024 | 416.00 | 419.50 | 407.00 | 407.00 | 406.90 | 7,445 |
| Jun 6, 2024 | 19 Dividend | |||||
| Jun 6, 2024 | 419.75 | 424.50 | 417.50 | 421.00 | 420.89 | 7,195 |
| Jun 5, 2024 | 425.00 | 435.00 | 422.50 | 432.50 | 432.20 | 6,914 |
| Jun 4, 2024 | 441.00 | 441.00 | 418.50 | 423.00 | 422.71 | 23,106 |
| Jun 3, 2024 | 452.50 | 469.00 | 442.50 | 445.00 | 444.69 | 17,648 |
| May 31, 2024 | 447.50 | 453.00 | 445.50 | 449.50 | 449.19 | 15,044 |
| May 30, 2024 | 438.50 | 453.00 | 438.50 | 450.50 | 450.19 | 1,749 |
| May 29, 2024 | 441.00 | 445.50 | 441.00 | 444.00 | 443.69 | 5,465 |
| May 28, 2024 | 437.75 | 457.00 | 437.75 | 449.25 | 448.94 | 11,549 |
| May 24, 2024 | 439.50 | 448.00 | 439.50 | 445.00 | 444.69 | 14,741 |
| May 23, 2024 | 434.50 | 447.50 | 433.00 | 445.00 | 444.69 | 10,671 |
| May 22, 2024 | 426.50 | 443.00 | 426.50 | 441.00 | 440.70 | 5,399 |
| May 21, 2024 | 423.50 | 443.00 | 415.50 | 436.00 | 435.70 | 20,969 |
| May 20, 2024 | 412.00 | 422.00 | 411.00 | 422.00 | 421.71 | 4,717 |
| May 17, 2024 | 404.50 | 415.00 | 404.50 | 415.00 | 414.71 | 7,054 |
| May 16, 2024 | 415.00 | 416.50 | 400.00 | 410.50 | 410.22 | 10,338 |
| May 15, 2024 | 400.00 | 420.50 | 400.00 | 414.50 | 414.21 | 7,256 |
| May 14, 2024 | 384.00 | 399.50 | 383.50 | 397.00 | 396.73 | 29,563 |
| May 13, 2024 | 382.00 | 386.50 | 380.00 | 385.00 | 384.73 | 1,561 |
| May 10, 2024 | 372.00 | 388.00 | 372.00 | 385.50 | 385.23 | 5,100 |
| May 9, 2024 | 351.50 | 373.50 | 351.50 | 369.00 | 368.75 | 3,010 |
| May 8, 2024 | 354.00 | 354.50 | 350.00 | 353.50 | 353.26 | 6,402 |
| May 7, 2024 | 375.00 | 375.00 | 351.50 | 355.50 | 355.25 | 12,966 |
| May 3, 2024 | 363.50 | 363.50 | 349.00 | 356.00 | 355.75 | 2,506 |
| May 2, 2024 | 345.50 | 352.00 | 345.50 | 348.50 | 348.26 | 8,803 |
| May 1, 2024 | 348.00 | 348.50 | 343.50 | 347.50 | 347.26 | 2,384 |
| Apr 30, 2024 | 336.00 | 346.50 | 332.00 | 346.50 | 346.26 | 7,486 |