Cboe UK GBp
Fidelity European Trust PLC (FEVL.XC)
408.00
+3.50
+(0.87%)
At close: June 4 at 4:27:32 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 4, 2025 | 406.00 | 408.00 | 406.00 | 408.00 | 408.00 | 13,658 |
| Jun 3, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Jun 2, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 30, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 29, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 28, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 27, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 23, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 22, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 21, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 20, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 19, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 16, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 15, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 14, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 13, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 12, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 9, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 8, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 7, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 6, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 2, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| May 1, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 30, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 29, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 28, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 25, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 24, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 23, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 22, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 17, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 16, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 15, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 14, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 11, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 10, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 9, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 8, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 7, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 4, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 3, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 2, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Apr 1, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Mar 31, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Mar 28, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Mar 27, 2025 | 5.5 Dividend | |||||
| Mar 27, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Mar 26, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 25, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 24, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 21, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 20, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 19, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 18, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 17, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 14, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 13, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 12, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 11, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 10, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 7, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 6, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 5, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 4, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Mar 3, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 28, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 27, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 26, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 25, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 24, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 21, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 20, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 19, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 18, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 17, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 14, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 13, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 12, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 11, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 10, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 7, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 6, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 5, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 4, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Feb 3, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 31, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 30, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 29, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 28, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 27, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 24, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 23, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 22, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 21, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 20, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 17, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 16, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 15, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 14, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 13, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 10, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 9, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 8, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 7, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 6, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 3, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Jan 2, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 31, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 30, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 27, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 24, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 23, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 20, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 19, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 18, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 17, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 16, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 13, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 12, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 11, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 10, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 9, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 6, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 5, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 4, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 3, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Dec 2, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Nov 29, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Nov 28, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Nov 27, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Nov 26, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Nov 25, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Nov 22, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Nov 21, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Nov 20, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.45 | - |
| Nov 19, 2024 | 351.75 | 352.00 | 348.00 | 349.50 | 349.45 | 6,516 |
| Nov 18, 2024 | 353.00 | 353.00 | 350.00 | 350.50 | 350.44 | 13,588 |
| Nov 15, 2024 | 356.50 | 357.00 | 354.25 | 354.25 | 354.19 | 4,955 |
| Nov 14, 2024 | 351.00 | 358.00 | 351.00 | 358.00 | 357.94 | 3,136 |
| Nov 13, 2024 | 350.75 | 351.50 | 350.75 | 351.50 | 351.44 | 1,205 |
| Nov 12, 2024 | 356.50 | 357.75 | 355.00 | 355.00 | 354.94 | 11,286 |
| Nov 11, 2024 | 357.00 | 359.50 | 356.00 | 359.50 | 359.44 | 14,173 |
| Nov 8, 2024 | 357.50 | 358.00 | 355.00 | 355.00 | 354.94 | 12,054 |
| Nov 7, 2024 | 353.50 | 358.00 | 353.50 | 357.50 | 357.44 | 28,116 |
| Nov 6, 2024 | 362.00 | 362.00 | 354.50 | 355.00 | 354.94 | 6,197 |
| Nov 5, 2024 | 361.00 | 361.00 | 357.00 | 357.50 | 357.44 | 6,982 |
| Nov 4, 2024 | 359.50 | 360.00 | 358.50 | 359.50 | 359.44 | 6,444 |
| Nov 1, 2024 | 356.75 | 358.25 | 356.00 | 358.00 | 357.94 | 6,146 |
| Oct 31, 2024 | 359.00 | 359.00 | 356.50 | 357.00 | 356.94 | 7,878 |
| Oct 30, 2024 | 361.00 | 361.50 | 359.00 | 359.50 | 359.44 | 22,555 |
| Oct 29, 2024 | 368.00 | 369.25 | 361.75 | 361.75 | 361.69 | 8,744 |
| Oct 28, 2024 | 369.00 | 369.00 | 366.50 | 366.50 | 366.44 | 9,668 |
| Oct 25, 2024 | 367.25 | 368.50 | 366.00 | 368.50 | 368.44 | 14,510 |
| Oct 24, 2024 | 363.25 | 367.50 | 363.00 | 367.50 | 367.44 | 12,716 |
| Oct 23, 2024 | 365.50 | 365.50 | 361.50 | 363.50 | 363.44 | 20,134 |
| Oct 22, 2024 | 365.00 | 365.50 | 363.50 | 365.00 | 364.94 | 12,631 |
| Oct 21, 2024 | 367.75 | 367.75 | 364.00 | 365.00 | 364.94 | 12,339 |
| Oct 18, 2024 | 368.00 | 369.50 | 367.50 | 368.00 | 367.94 | 31,780 |
| Oct 17, 2024 | 366.00 | 369.00 | 366.00 | 367.00 | 366.94 | 7,828 |
| Oct 16, 2024 | 369.25 | 369.25 | 366.00 | 366.00 | 365.94 | 3,376 |
| Oct 15, 2024 | 377.50 | 377.50 | 370.50 | 370.50 | 370.44 | 5,240 |
| Oct 14, 2024 | 373.75 | 375.00 | 372.50 | 374.50 | 374.44 | 5,397 |
| Oct 11, 2024 | 373.00 | 374.00 | 372.50 | 373.25 | 373.19 | 43,906 |
| Oct 10, 2024 | 375.50 | 375.50 | 372.50 | 372.50 | 372.44 | 14,639 |
| Oct 9, 2024 | 375.00 | 375.00 | 373.00 | 374.00 | 373.94 | 7,549 |
| Oct 8, 2024 | 376.00 | 376.50 | 374.00 | 374.00 | 373.94 | 39,113 |
| Oct 7, 2024 | 379.50 | 379.50 | 376.50 | 377.50 | 377.44 | 14,021 |
| Oct 4, 2024 | 378.00 | 379.00 | 378.00 | 378.50 | 378.44 | 2,786 |
| Oct 3, 2024 | 379.50 | 381.00 | 378.50 | 378.50 | 378.44 | 6,327 |
| Oct 2, 2024 | 380.50 | 380.50 | 377.50 | 378.50 | 378.44 | 6,753 |
| Oct 1, 2024 | 385.50 | 386.50 | 380.00 | 380.50 | 380.44 | 24,297 |
| Sep 30, 2024 | 386.50 | 386.50 | 383.00 | 383.50 | 383.44 | 10,479 |
| Sep 27, 2024 | 386.50 | 388.00 | 386.50 | 387.50 | 387.44 | 3,027 |
| Sep 26, 2024 | 384.75 | 385.50 | 384.00 | 385.50 | 385.44 | 16,117 |
| Sep 25, 2024 | 378.50 | 381.00 | 378.50 | 379.00 | 378.94 | 12,721 |
| Sep 24, 2024 | 380.50 | 381.50 | 376.50 | 379.00 | 378.94 | 25,855 |
| Sep 23, 2024 | 380.25 | 380.50 | 378.00 | 378.00 | 377.94 | 10,385 |
| Sep 20, 2024 | 384.50 | 384.50 | 380.50 | 381.00 | 380.94 | 4,759 |
| Sep 19, 2024 | 3.6 Dividend | |||||
| Sep 19, 2024 | 385.50 | 389.50 | 385.25 | 388.00 | 387.94 | 6,664 |
| Sep 18, 2024 | 387.00 | 387.00 | 386.25 | 386.50 | 386.40 | 2,345 |
| Sep 17, 2024 | 387.50 | 390.50 | 387.50 | 388.50 | 388.40 | 11,714 |
| Sep 16, 2024 | 388.50 | 388.50 | 387.50 | 387.50 | 387.40 | 253 |
| Sep 13, 2024 | 386.00 | 387.00 | 384.50 | 386.50 | 386.40 | 3,870 |
| Sep 12, 2024 | 384.50 | 385.00 | 383.50 | 384.00 | 383.90 | 12,090 |
| Sep 11, 2024 | 379.50 | 381.50 | 379.50 | 379.50 | 379.40 | 7,560 |
| Sep 10, 2024 | 381.25 | 385.50 | 379.50 | 381.25 | 381.15 | 27,493 |
| Sep 9, 2024 | 379.50 | 382.00 | 379.50 | 380.75 | 380.65 | 8,707 |
| Sep 6, 2024 | 381.50 | 381.50 | 377.00 | 377.00 | 376.91 | 10,909 |
| Sep 5, 2024 | 388.50 | 388.50 | 383.00 | 383.75 | 383.65 | 6,114 |
| Sep 4, 2024 | 386.25 | 386.75 | 385.25 | 386.50 | 386.40 | 12,775 |
| Sep 3, 2024 | 394.00 | 394.00 | 390.00 | 390.50 | 390.40 | 8,602 |
| Sep 2, 2024 | 393.00 | 393.75 | 392.75 | 393.50 | 393.40 | 2,767 |
| Aug 30, 2024 | 396.00 | 397.00 | 394.25 | 395.00 | 394.90 | 7,198 |
| Aug 29, 2024 | 393.50 | 395.00 | 393.50 | 394.50 | 394.40 | 57,174 |
| Aug 28, 2024 | 398.00 | 398.00 | 394.50 | 394.50 | 394.40 | 31,344 |
| Aug 27, 2024 | 401.50 | 401.75 | 397.75 | 398.50 | 398.40 | 22,349 |
| Aug 23, 2024 | 399.00 | 399.00 | 397.75 | 398.75 | 398.65 | 2,402 |
| Aug 22, 2024 | 402.00 | 402.00 | 399.00 | 399.00 | 398.90 | 14,945 |
| Aug 21, 2024 | 398.50 | 399.25 | 397.75 | 399.00 | 398.90 | 26,336 |
| Aug 20, 2024 | 401.50 | 403.50 | 398.75 | 399.00 | 398.90 | 20,075 |
| Aug 19, 2024 | 397.50 | 398.50 | 397.25 | 398.50 | 398.40 | 530 |
| Aug 16, 2024 | 397.00 | 397.50 | 395.75 | 397.00 | 396.90 | 5,493 |
| Aug 15, 2024 | 393.00 | 395.75 | 392.50 | 394.50 | 394.40 | 12,207 |
| Aug 14, 2024 | 393.00 | 393.00 | 391.00 | 391.00 | 390.90 | 3,142 |
| Aug 13, 2024 | 391.00 | 391.00 | 388.00 | 388.00 | 387.90 | 27,914 |
| Aug 12, 2024 | 391.50 | 391.50 | 389.00 | 389.00 | 388.90 | 3,219 |
| Aug 9, 2024 | 387.00 | 389.00 | 387.00 | 388.00 | 387.90 | 183 |
| Aug 8, 2024 | 386.00 | 387.50 | 382.50 | 385.50 | 385.40 | 28,501 |
| Aug 7, 2024 | 387.00 | 388.00 | 385.50 | 387.50 | 387.40 | 35,546 |
| Aug 6, 2024 | 387.25 | 387.25 | 381.50 | 384.50 | 384.40 | 15,564 |
| Aug 5, 2024 | 377.50 | 381.00 | 373.50 | 380.50 | 380.40 | 14,156 |
| Aug 2, 2024 | 391.50 | 391.50 | 385.50 | 387.00 | 386.90 | 11,808 |
| Aug 1, 2024 | 404.25 | 405.00 | 398.00 | 398.00 | 397.90 | 14,528 |
| Jul 31, 2024 | 403.50 | 404.00 | 402.00 | 402.75 | 402.65 | 9,777 |
| Jul 30, 2024 | 396.00 | 399.25 | 396.00 | 398.00 | 397.90 | 33,744 |
| Jul 29, 2024 | 396.00 | 396.50 | 393.50 | 393.50 | 393.40 | 23,048 |
| Jul 26, 2024 | 389.00 | 393.50 | 389.00 | 393.50 | 393.40 | 9,309 |
| Jul 25, 2024 | 387.50 | 387.50 | 384.00 | 386.00 | 385.90 | 8,929 |
| Jul 24, 2024 | 393.00 | 393.00 | 390.00 | 390.25 | 390.15 | 3,981 |
| Jul 23, 2024 | 393.00 | 395.00 | 393.00 | 393.50 | 393.40 | 8,842 |
| Jul 22, 2024 | 391.00 | 393.50 | 391.00 | 393.00 | 392.90 | 1,984 |
| Jul 19, 2024 | 390.00 | 390.50 | 389.00 | 390.50 | 390.40 | 5,338 |
| Jul 18, 2024 | 392.00 | 395.50 | 391.00 | 392.00 | 391.90 | 12,676 |
| Jul 17, 2024 | 392.50 | 394.00 | 389.50 | 392.00 | 391.90 | 4,296 |
| Jul 16, 2024 | 394.75 | 394.75 | 394.00 | 394.50 | 394.40 | 1,357 |
| Jul 15, 2024 | 396.50 | 399.00 | 396.50 | 396.50 | 396.40 | 13,237 |
| Jul 12, 2024 | 397.50 | 398.00 | 396.00 | 397.50 | 397.40 | 21,371 |
| Jul 11, 2024 | 395.75 | 397.00 | 395.75 | 396.50 | 396.40 | 16,100 |
| Jul 10, 2024 | 392.50 | 395.50 | 391.50 | 395.50 | 395.40 | 9,994 |
| Jul 9, 2024 | 395.00 | 395.50 | 389.50 | 389.50 | 389.40 | 1,297 |
| Jul 8, 2024 | 398.25 | 400.25 | 395.00 | 396.00 | 395.90 | 14,447 |
| Jul 5, 2024 | 400.00 | 402.00 | 398.00 | 398.00 | 397.90 | 24,642 |
| Jul 4, 2024 | 395.00 | 396.00 | 393.00 | 396.00 | 395.90 | 20,114 |
| Jul 3, 2024 | 390.00 | 392.00 | 390.00 | 392.00 | 391.90 | 3,624 |
| Jul 2, 2024 | 390.00 | 390.00 | 388.00 | 389.00 | 388.90 | 2,264 |
| Jul 1, 2024 | 396.00 | 396.00 | 392.50 | 393.00 | 392.90 | 1,783 |
| Jun 28, 2024 | 394.50 | 394.50 | 391.50 | 391.50 | 391.40 | 2,697 |
| Jun 27, 2024 | 396.00 | 397.50 | 394.50 | 394.50 | 394.40 | 3,166 |
| Jun 26, 2024 | 397.00 | 397.00 | 393.00 | 395.50 | 395.40 | 27,843 |
| Jun 25, 2024 | 394.00 | 395.00 | 394.00 | 394.50 | 394.40 | 3,834 |
| Jun 24, 2024 | 394.50 | 398.50 | 394.50 | 396.75 | 396.65 | 4,025 |
| Jun 21, 2024 | 394.50 | 397.00 | 394.50 | 396.00 | 395.90 | 9,251 |
| Jun 20, 2024 | 393.25 | 396.50 | 392.00 | 396.50 | 396.40 | 4,454 |
| Jun 19, 2024 | 391.25 | 393.50 | 391.25 | 392.50 | 392.40 | 14,023 |
| Jun 18, 2024 | 390.00 | 392.50 | 390.00 | 392.50 | 392.40 | 4,595 |
| Jun 17, 2024 | 388.75 | 389.50 | 386.50 | 387.00 | 386.90 | 8,109 |
| Jun 14, 2024 | 392.50 | 392.50 | 386.00 | 386.50 | 386.40 | 4,592 |
| Jun 13, 2024 | 399.00 | 399.25 | 394.50 | 394.50 | 394.40 | 6,149 |
| Jun 12, 2024 | 397.50 | 403.50 | 396.00 | 402.00 | 401.90 | 43,316 |
| Jun 11, 2024 | 402.75 | 402.75 | 395.00 | 396.00 | 395.90 | 9,013 |
| Jun 10, 2024 | 400.00 | 400.50 | 399.50 | 399.50 | 399.40 | 16,647 |
| Jun 7, 2024 | 405.00 | 405.25 | 402.75 | 403.50 | 403.40 | 18,120 |
| Jun 6, 2024 | 404.00 | 406.50 | 404.00 | 405.00 | 404.90 | 9,258 |
| Jun 5, 2024 | 403.00 | 403.50 | 402.25 | 402.75 | 402.65 | 9,097 |
| Jun 4, 2024 | 401.25 | 401.50 | 399.50 | 400.00 | 399.90 | 6,093 |