Cboe UK GBp
Fresnillo plc (FRESL.XC)
984.50
-23.00
(-2.28%)
At close: April 25 at 4:29:55 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 25, 2025 | 1,008.00 | 1,009.00 | 981.50 | 984.50 | 984.50 | 250,782 |
| Apr 24, 2025 | 993.50 | 1,015.50 | 993.50 | 1,007.50 | 1,007.50 | 220,440 |
| Apr 23, 2025 | 998.75 | 998.75 | 939.50 | 988.50 | 988.50 | 560,842 |
| Apr 22, 2025 | 1,043.00 | 1,061.00 | 1,011.00 | 1,034.00 | 1,034.00 | 450,826 |
| Apr 17, 2025 | 31.390966 Dividend | |||||
| Apr 17, 2025 | 1,034.00 | 1,041.00 | 1,009.00 | 1,018.00 | 1,018.00 | 295,135 |
| Apr 16, 2025 | 1,077.00 | 1,092.00 | 1,060.00 | 1,081.00 | 1,080.58 | 357,941 |
| Apr 15, 2025 | 1,025.00 | 1,059.00 | 1,025.00 | 1,053.00 | 1,052.59 | 206,671 |
| Apr 14, 2025 | 994.00 | 1,021.00 | 985.50 | 1,014.00 | 1,013.61 | 273,823 |
| Apr 11, 2025 | 947.50 | 992.50 | 947.50 | 988.50 | 988.12 | 394,470 |
| Apr 10, 2025 | 928.00 | 936.00 | 897.50 | 927.50 | 927.14 | 259,827 |
| Apr 9, 2025 | 843.00 | 898.50 | 834.50 | 881.00 | 880.66 | 294,971 |
| Apr 8, 2025 | 839.00 | 876.00 | 839.00 | 859.00 | 858.67 | 253,564 |
| Apr 7, 2025 | 794.00 | 861.50 | 766.50 | 824.00 | 823.68 | 661,049 |
| Apr 4, 2025 | 918.50 | 923.50 | 818.00 | 822.50 | 822.18 | 588,923 |
| Apr 3, 2025 | 915.00 | 932.00 | 888.00 | 919.50 | 919.14 | 293,720 |
| Apr 2, 2025 | 943.00 | 945.00 | 923.00 | 935.00 | 934.64 | 117,394 |
| Apr 1, 2025 | 939.50 | 957.00 | 937.00 | 951.00 | 950.63 | 141,775 |
| Mar 31, 2025 | 936.50 | 942.50 | 917.50 | 931.50 | 931.14 | 146,115 |
| Mar 28, 2025 | 945.50 | 959.75 | 942.00 | 945.00 | 944.63 | 145,728 |
| Mar 27, 2025 | 943.00 | 950.00 | 934.50 | 944.50 | 944.13 | 168,071 |
| Mar 26, 2025 | 950.00 | 954.50 | 939.50 | 940.50 | 940.14 | 131,535 |
| Mar 25, 2025 | 923.50 | 948.00 | 922.00 | 942.00 | 941.64 | 156,954 |
| Mar 24, 2025 | 931.00 | 942.50 | 918.50 | 927.50 | 927.14 | 149,279 |
| Mar 21, 2025 | 926.00 | 929.00 | 906.00 | 915.50 | 915.15 | 140,303 |
| Mar 20, 2025 | 948.50 | 953.00 | 925.50 | 937.75 | 937.39 | 323,563 |
| Mar 19, 2025 | 942.00 | 948.00 | 926.00 | 946.00 | 945.63 | 316,369 |
| Mar 18, 2025 | 944.50 | 960.50 | 944.50 | 952.00 | 951.63 | 261,041 |
| Mar 17, 2025 | 911.00 | 935.50 | 911.00 | 932.00 | 931.64 | 257,494 |
| Mar 14, 2025 | 893.50 | 933.00 | 893.50 | 914.50 | 914.15 | 360,049 |
| Mar 13, 2025 | 879.00 | 901.50 | 861.00 | 899.50 | 899.15 | 230,040 |
| Mar 12, 2025 | 852.50 | 890.50 | 852.50 | 889.00 | 888.66 | 368,806 |
| Mar 11, 2025 | 826.50 | 858.00 | 826.50 | 848.50 | 848.17 | 327,725 |
| Mar 10, 2025 | 849.50 | 853.50 | 829.50 | 837.50 | 837.18 | 304,299 |
| Mar 7, 2025 | 843.50 | 870.00 | 841.00 | 846.50 | 846.17 | 300,294 |
| Mar 6, 2025 | 831.00 | 843.50 | 821.00 | 840.00 | 839.68 | 237,261 |
| Mar 5, 2025 | 794.00 | 832.00 | 791.75 | 828.50 | 828.18 | 318,005 |
| Mar 4, 2025 | 750.50 | 791.00 | 748.50 | 770.00 | 769.70 | 457,771 |
| Mar 3, 2025 | 740.00 | 758.50 | 740.00 | 755.00 | 754.71 | 87,409 |
| Feb 28, 2025 | 736.50 | 744.50 | 733.00 | 740.50 | 740.21 | 141,817 |
| Feb 27, 2025 | 754.50 | 759.50 | 748.00 | 752.75 | 752.46 | 181,161 |
| Feb 26, 2025 | 745.50 | 758.50 | 738.50 | 757.75 | 757.46 | 163,754 |
| Feb 25, 2025 | 748.25 | 755.00 | 736.50 | 738.50 | 738.21 | 111,882 |
| Feb 24, 2025 | 765.50 | 769.00 | 751.00 | 752.00 | 751.71 | 47,249 |
| Feb 21, 2025 | 773.00 | 778.00 | 757.50 | 761.50 | 761.21 | 419,128 |
| Feb 20, 2025 | 777.00 | 786.00 | 773.00 | 779.75 | 779.45 | 250,314 |
| Feb 19, 2025 | 780.50 | 785.00 | 758.00 | 766.00 | 765.70 | 170,511 |
| Feb 18, 2025 | 788.00 | 790.50 | 773.50 | 782.00 | 781.70 | 170,751 |
| Feb 17, 2025 | 790.50 | 802.25 | 784.50 | 786.00 | 785.70 | 98,451 |
| Feb 14, 2025 | 818.50 | 829.00 | 795.00 | 796.00 | 795.69 | 308,146 |
| Feb 13, 2025 | 818.50 | 838.00 | 798.00 | 801.00 | 800.69 | 264,660 |
| Feb 12, 2025 | 786.00 | 793.50 | 770.00 | 791.75 | 791.44 | 157,463 |
| Feb 11, 2025 | 792.00 | 797.50 | 780.50 | 793.00 | 792.69 | 227,022 |
| Feb 10, 2025 | 770.50 | 809.50 | 768.00 | 806.25 | 805.94 | 395,883 |
| Feb 7, 2025 | 758.00 | 765.00 | 751.50 | 761.00 | 760.71 | 131,105 |
| Feb 6, 2025 | 758.00 | 768.50 | 744.50 | 751.00 | 750.71 | 309,226 |
| Feb 5, 2025 | 721.00 | 756.00 | 719.00 | 753.50 | 753.21 | 266,589 |
| Feb 4, 2025 | 708.00 | 718.00 | 704.50 | 715.00 | 714.72 | 276,971 |
| Feb 3, 2025 | 682.00 | 711.00 | 676.50 | 707.50 | 707.23 | 157,435 |
| Jan 31, 2025 | 703.50 | 708.50 | 694.00 | 698.00 | 697.73 | 63,485 |
| Jan 30, 2025 | 680.00 | 722.00 | 672.50 | 715.00 | 714.72 | 155,846 |
| Jan 29, 2025 | 665.00 | 677.00 | 660.50 | 672.75 | 672.49 | 204,681 |
| Jan 28, 2025 | 664.50 | 670.50 | 658.00 | 658.00 | 657.75 | 30,207 |
| Jan 27, 2025 | 670.50 | 683.50 | 657.50 | 672.00 | 671.74 | 117,836 |
| Jan 24, 2025 | 690.00 | 695.50 | 682.50 | 687.25 | 686.98 | 174,913 |
| Jan 23, 2025 | 679.00 | 682.00 | 673.00 | 678.50 | 678.24 | 100,805 |
| Jan 22, 2025 | 694.00 | 694.00 | 667.00 | 685.25 | 684.99 | 213,769 |
| Jan 21, 2025 | 685.50 | 694.00 | 676.50 | 692.00 | 691.73 | 90,636 |
| Jan 20, 2025 | 666.50 | 687.75 | 666.00 | 687.00 | 686.73 | 308,250 |
| Jan 17, 2025 | 675.50 | 681.50 | 645.50 | 667.00 | 666.74 | 96,027 |
| Jan 16, 2025 | 676.50 | 694.50 | 672.00 | 681.00 | 680.74 | 122,121 |
| Jan 15, 2025 | 661.50 | 670.50 | 657.00 | 667.50 | 667.24 | 148,173 |
| Jan 14, 2025 | 653.50 | 657.00 | 642.50 | 652.50 | 652.25 | 98,672 |
| Jan 13, 2025 | 663.00 | 664.00 | 634.50 | 646.00 | 645.75 | 183,044 |
| Jan 10, 2025 | 668.50 | 676.00 | 658.00 | 665.50 | 665.24 | 179,302 |
| Jan 9, 2025 | 650.00 | 677.50 | 650.00 | 669.00 | 668.74 | 116,765 |
| Jan 8, 2025 | 644.00 | 658.00 | 640.50 | 648.00 | 647.75 | 135,303 |
| Jan 7, 2025 | 640.50 | 656.50 | 638.00 | 643.50 | 643.25 | 109,294 |
| Jan 6, 2025 | 646.00 | 657.50 | 640.00 | 644.25 | 644.00 | 74,958 |
| Jan 3, 2025 | 658.00 | 658.00 | 646.00 | 649.00 | 648.75 | 69,291 |
| Jan 2, 2025 | 635.00 | 651.50 | 628.50 | 650.00 | 649.75 | 72,730 |
| Dec 31, 2024 | 616.00 | 624.50 | 616.00 | 624.00 | 623.76 | 24,300 |
| Dec 30, 2024 | 630.00 | 630.00 | 618.50 | 619.00 | 618.76 | 43,399 |
| Dec 27, 2024 | 637.00 | 639.00 | 628.00 | 630.75 | 630.51 | 90,155 |
| Dec 24, 2024 | 637.50 | 641.00 | 636.50 | 640.00 | 639.75 | 12,952 |
| Dec 23, 2024 | 642.00 | 642.00 | 631.00 | 636.50 | 636.25 | 57,624 |
| Dec 20, 2024 | 630.00 | 640.50 | 624.50 | 637.00 | 636.75 | 59,165 |
| Dec 19, 2024 | 632.50 | 641.00 | 627.50 | 629.50 | 629.26 | 88,416 |
| Dec 18, 2024 | 650.25 | 654.00 | 643.50 | 647.50 | 647.25 | 80,499 |
| Dec 17, 2024 | 652.75 | 653.50 | 643.00 | 648.50 | 648.25 | 93,850 |
| Dec 16, 2024 | 666.50 | 672.00 | 656.50 | 656.50 | 656.25 | 105,212 |
| Dec 13, 2024 | 677.50 | 683.00 | 664.00 | 665.50 | 665.24 | 88,010 |
| Dec 12, 2024 | 704.50 | 704.50 | 671.50 | 679.00 | 678.74 | 134,991 |
| Dec 11, 2024 | 677.00 | 703.50 | 676.50 | 694.50 | 694.23 | 72,524 |
| Dec 10, 2024 | 675.00 | 683.00 | 672.50 | 681.50 | 681.24 | 94,392 |
| Dec 9, 2024 | 659.50 | 684.50 | 659.50 | 683.75 | 683.49 | 124,633 |
| Dec 6, 2024 | 661.00 | 666.50 | 652.00 | 657.00 | 656.75 | 57,451 |
| Dec 5, 2024 | 666.50 | 672.50 | 663.00 | 664.50 | 664.24 | 89,143 |
| Dec 4, 2024 | 666.50 | 672.50 | 663.50 | 671.00 | 670.74 | 65,187 |
| Dec 3, 2024 | 650.00 | 668.00 | 647.00 | 667.50 | 667.24 | 102,522 |
| Dec 2, 2024 | 637.00 | 653.00 | 631.00 | 651.50 | 651.25 | 81,573 |
| Nov 29, 2024 | 640.00 | 650.50 | 639.50 | 647.50 | 647.25 | 56,369 |
| Nov 28, 2024 | 631.50 | 637.50 | 631.50 | 634.50 | 634.25 | 40,617 |
| Nov 27, 2024 | 644.00 | 646.50 | 630.00 | 632.50 | 632.26 | 108,418 |
| Nov 26, 2024 | 632.50 | 642.50 | 627.50 | 637.00 | 636.75 | 131,843 |
| Nov 25, 2024 | 644.50 | 646.00 | 625.00 | 633.50 | 633.26 | 145,708 |
| Nov 22, 2024 | 655.50 | 658.50 | 651.00 | 653.50 | 653.25 | 65,849 |
| Nov 21, 2024 | 660.50 | 660.50 | 644.50 | 646.00 | 645.75 | 81,163 |
| Nov 20, 2024 | 660.50 | 662.50 | 654.00 | 655.50 | 655.25 | 86,089 |
| Nov 19, 2024 | 667.00 | 669.00 | 657.00 | 666.50 | 666.24 | 85,114 |
| Nov 18, 2024 | 653.00 | 657.50 | 649.00 | 653.50 | 653.25 | 110,733 |
| Nov 15, 2024 | 627.50 | 647.50 | 627.50 | 647.00 | 646.75 | 251,881 |
| Nov 14, 2024 | 623.50 | 632.00 | 609.75 | 629.50 | 629.26 | 217,562 |
| Nov 13, 2024 | 625.00 | 649.50 | 625.00 | 634.00 | 633.75 | 173,270 |
| Nov 12, 2024 | 654.00 | 654.00 | 619.00 | 620.00 | 619.76 | 603,308 |
| Nov 11, 2024 | 706.50 | 721.00 | 681.00 | 681.50 | 681.24 | 294,284 |
| Nov 8, 2024 | 709.25 | 714.00 | 695.50 | 695.50 | 695.23 | 124,244 |
| Nov 7, 2024 | 699.50 | 718.00 | 699.50 | 709.00 | 708.73 | 146,049 |
| Nov 6, 2024 | 722.50 | 723.50 | 682.50 | 702.50 | 702.23 | 169,346 |
| Nov 5, 2024 | 726.50 | 733.00 | 725.00 | 726.00 | 725.72 | 91,205 |
| Nov 4, 2024 | 734.50 | 735.00 | 721.50 | 725.50 | 725.22 | 164,221 |
| Nov 1, 2024 | 738.00 | 745.50 | 733.00 | 735.50 | 735.22 | 156,330 |
| Oct 31, 2024 | 754.25 | 762.50 | 727.50 | 732.50 | 732.22 | 294,632 |
| Oct 30, 2024 | 778.00 | 779.00 | 756.50 | 760.50 | 760.21 | 305,546 |
| Oct 29, 2024 | 753.50 | 776.00 | 750.50 | 773.50 | 773.20 | 196,475 |
| Oct 28, 2024 | 757.50 | 759.50 | 747.75 | 755.00 | 754.71 | 150,683 |
| Oct 25, 2024 | 763.00 | 767.00 | 750.00 | 758.00 | 757.71 | 255,370 |
| Oct 24, 2024 | 763.50 | 781.50 | 762.00 | 767.50 | 767.20 | 300,913 |
| Oct 23, 2024 | 765.50 | 781.00 | 757.25 | 765.50 | 765.20 | 474,825 |
| Oct 22, 2024 | 754.50 | 775.50 | 753.00 | 768.00 | 767.70 | 399,994 |
| Oct 21, 2024 | 733.25 | 760.00 | 722.25 | 747.50 | 747.21 | 392,547 |
| Oct 18, 2024 | 689.00 | 706.00 | 686.50 | 705.00 | 704.73 | 272,527 |
| Oct 17, 2024 | 665.50 | 687.00 | 665.00 | 684.50 | 684.24 | 162,311 |
| Oct 16, 2024 | 664.00 | 678.50 | 663.50 | 671.00 | 670.74 | 139,822 |
| Oct 15, 2024 | 653.50 | 655.50 | 647.50 | 652.00 | 651.75 | 80,688 |
| Oct 14, 2024 | 656.50 | 661.50 | 646.50 | 652.50 | 652.25 | 85,703 |
| Oct 11, 2024 | 662.50 | 666.50 | 656.00 | 664.00 | 663.74 | 115,323 |
| Oct 10, 2024 | 630.00 | 650.50 | 628.00 | 650.50 | 650.25 | 126,211 |
| Oct 9, 2024 | 624.50 | 639.00 | 624.00 | 632.25 | 632.01 | 201,011 |
| Oct 8, 2024 | 623.50 | 624.50 | 605.50 | 616.75 | 616.51 | 251,425 |
| Oct 7, 2024 | 635.50 | 636.00 | 618.50 | 627.00 | 626.76 | 186,542 |
| Oct 4, 2024 | 637.00 | 643.00 | 628.50 | 639.00 | 638.75 | 224,300 |
| Oct 3, 2024 | 634.00 | 637.00 | 629.50 | 631.50 | 631.26 | 150,078 |
| Oct 2, 2024 | 619.50 | 635.00 | 619.50 | 632.50 | 632.26 | 118,710 |
| Oct 1, 2024 | 614.00 | 630.00 | 614.00 | 622.50 | 622.26 | 125,714 |
| Sep 30, 2024 | 619.00 | 624.00 | 607.00 | 610.00 | 609.76 | 225,730 |
| Sep 27, 2024 | 636.50 | 636.50 | 615.50 | 618.00 | 617.76 | 183,724 |
| Sep 26, 2024 | 628.50 | 642.00 | 624.50 | 637.50 | 637.25 | 248,108 |
| Sep 25, 2024 | 599.00 | 623.00 | 599.00 | 620.00 | 619.76 | 261,080 |
| Sep 24, 2024 | 603.00 | 609.00 | 596.50 | 599.50 | 599.27 | 147,178 |
| Sep 23, 2024 | 586.50 | 598.00 | 579.00 | 591.50 | 591.27 | 203,637 |
| Sep 20, 2024 | 589.50 | 595.25 | 586.00 | 588.50 | 588.27 | 236,034 |
| Sep 19, 2024 | 577.00 | 588.50 | 573.50 | 586.50 | 586.27 | 231,288 |
| Sep 18, 2024 | 568.50 | 572.50 | 563.00 | 565.50 | 565.28 | 96,494 |
| Sep 17, 2024 | 580.00 | 585.00 | 570.00 | 572.50 | 572.28 | 78,372 |
| Sep 16, 2024 | 568.50 | 584.00 | 567.00 | 574.50 | 574.28 | 139,913 |
| Sep 13, 2024 | 547.00 | 578.50 | 547.00 | 572.00 | 571.78 | 334,669 |
| Sep 12, 2024 | 528.50 | 539.50 | 522.50 | 539.00 | 538.79 | 83,407 |
| Sep 11, 2024 | 523.50 | 527.00 | 515.00 | 519.50 | 519.30 | 72,720 |
| Sep 10, 2024 | 507.50 | 520.50 | 506.50 | 514.00 | 513.80 | 101,262 |
| Sep 9, 2024 | 508.50 | 514.00 | 503.00 | 504.25 | 504.06 | 72,972 |
| Sep 6, 2024 | 513.00 | 516.50 | 505.00 | 507.00 | 506.80 | 76,971 |
| Sep 5, 2024 | 505.50 | 517.50 | 505.00 | 514.50 | 514.30 | 89,407 |
| Sep 4, 2024 | 505.00 | 514.00 | 502.75 | 509.75 | 509.55 | 219,865 |
| Sep 3, 2024 | 541.50 | 541.50 | 512.00 | 513.50 | 513.30 | 150,943 |
| Sep 2, 2024 | 536.50 | 548.00 | 533.00 | 543.50 | 543.29 | 96,936 |
| Aug 30, 2024 | 557.00 | 559.50 | 536.50 | 540.00 | 539.79 | 125,908 |
| Aug 29, 2024 | 551.50 | 555.50 | 545.50 | 554.00 | 553.79 | 151,175 |
| Aug 28, 2024 | 553.50 | 553.50 | 538.50 | 546.50 | 546.29 | 218,894 |
| Aug 27, 2024 | 551.50 | 554.50 | 542.50 | 553.50 | 553.29 | 153,049 |
| Aug 23, 2024 | 551.50 | 557.00 | 546.75 | 555.00 | 554.79 | 145,992 |
| Aug 22, 2024 | 548.00 | 552.50 | 537.50 | 542.00 | 541.79 | 134,248 |
| Aug 21, 2024 | 554.00 | 558.50 | 549.50 | 551.50 | 551.29 | 65,610 |
| Aug 20, 2024 | 549.00 | 555.00 | 545.50 | 548.25 | 548.04 | 115,857 |
| Aug 19, 2024 | 540.00 | 549.00 | 531.50 | 546.50 | 546.29 | 153,749 |
| Aug 16, 2024 | 546.00 | 546.00 | 529.00 | 531.50 | 531.29 | 277,003 |
| Aug 15, 2024 | 550.00 | 554.00 | 546.00 | 548.50 | 548.29 | 115,187 |
| Aug 14, 2024 | 543.50 | 552.50 | 540.00 | 542.50 | 542.29 | 127,919 |
| Aug 13, 2024 | 541.00 | 547.50 | 533.50 | 542.25 | 542.04 | 81,892 |
| Aug 12, 2024 | 537.50 | 542.00 | 534.00 | 537.75 | 537.54 | 122,482 |
| Aug 9, 2024 | 541.00 | 545.50 | 527.00 | 533.25 | 533.04 | 62,553 |
| Aug 8, 2024 | 4.8062725 Dividend | |||||
| Aug 8, 2024 | 533.50 | 536.50 | 523.00 | 535.50 | 535.29 | 130,670 |
| Aug 7, 2024 | 537.50 | 545.50 | 535.00 | 539.25 | 538.98 | 153,750 |
| Aug 6, 2024 | 550.00 | 553.50 | 537.50 | 538.50 | 538.23 | 86,465 |
| Aug 5, 2024 | 555.50 | 558.50 | 526.00 | 547.50 | 547.22 | 314,717 |
| Aug 2, 2024 | 590.00 | 603.50 | 567.00 | 567.50 | 567.21 | 196,131 |
| Aug 1, 2024 | 590.50 | 606.50 | 584.00 | 593.50 | 593.20 | 182,581 |
| Jul 31, 2024 | 578.50 | 592.25 | 572.00 | 587.00 | 586.70 | 189,122 |
| Jul 30, 2024 | 592.00 | 592.00 | 563.50 | 575.50 | 575.21 | 200,912 |
| Jul 29, 2024 | 580.00 | 581.50 | 567.50 | 570.50 | 570.21 | 146,404 |
| Jul 26, 2024 | 579.00 | 582.50 | 572.50 | 575.00 | 574.71 | 138,028 |
| Jul 25, 2024 | 584.50 | 596.00 | 578.00 | 584.00 | 583.70 | 114,074 |
| Jul 24, 2024 | 598.50 | 626.00 | 598.50 | 608.50 | 608.19 | 155,152 |
| Jul 23, 2024 | 601.00 | 605.50 | 596.50 | 599.50 | 599.20 | 64,015 |
| Jul 22, 2024 | 614.00 | 620.00 | 605.50 | 606.50 | 606.19 | 60,429 |
| Jul 19, 2024 | 604.50 | 617.00 | 588.50 | 614.50 | 614.19 | 124,208 |
| Jul 18, 2024 | 632.00 | 634.00 | 618.00 | 622.50 | 622.19 | 75,307 |
| Jul 17, 2024 | 619.50 | 643.00 | 618.50 | 629.25 | 628.93 | 208,014 |
| Jul 16, 2024 | 622.00 | 627.00 | 614.00 | 624.50 | 624.18 | 98,937 |
| Jul 15, 2024 | 615.00 | 626.00 | 615.00 | 621.50 | 621.19 | 124,546 |
| Jul 12, 2024 | 623.50 | 627.50 | 613.00 | 619.75 | 619.44 | 94,589 |
| Jul 11, 2024 | 607.00 | 631.50 | 605.00 | 628.00 | 627.68 | 197,524 |
| Jul 10, 2024 | 592.00 | 608.50 | 591.50 | 607.00 | 606.69 | 120,022 |
| Jul 9, 2024 | 592.00 | 592.00 | 581.00 | 585.00 | 584.70 | 88,848 |
| Jul 8, 2024 | 588.00 | 591.50 | 576.50 | 581.50 | 581.21 | 111,677 |
| Jul 5, 2024 | 580.75 | 595.00 | 580.75 | 590.50 | 590.20 | 199,942 |
| Jul 4, 2024 | 579.50 | 582.00 | 575.50 | 576.50 | 576.21 | 58,450 |
| Jul 3, 2024 | 559.00 | 577.00 | 559.00 | 573.00 | 572.71 | 150,533 |
| Jul 2, 2024 | 563.00 | 563.00 | 550.00 | 550.50 | 550.22 | 71,320 |
| Jul 1, 2024 | 561.50 | 570.50 | 561.50 | 564.00 | 563.72 | 76,401 |
| Jun 28, 2024 | 565.00 | 568.50 | 560.50 | 562.50 | 562.22 | 122,372 |
| Jun 27, 2024 | 562.00 | 571.50 | 555.25 | 570.00 | 569.71 | 69,193 |
| Jun 26, 2024 | 562.50 | 575.50 | 560.00 | 566.75 | 566.46 | 135,283 |
| Jun 25, 2024 | 568.00 | 568.00 | 551.00 | 554.50 | 554.22 | 72,316 |
| Jun 24, 2024 | 554.50 | 567.00 | 548.00 | 564.00 | 563.72 | 106,985 |
| Jun 21, 2024 | 565.50 | 569.00 | 553.00 | 557.75 | 557.47 | 140,105 |
| Jun 20, 2024 | 547.00 | 571.00 | 547.00 | 568.50 | 568.21 | 239,404 |
| Jun 19, 2024 | 545.00 | 548.00 | 540.00 | 542.00 | 541.73 | 80,465 |
| Jun 18, 2024 | 546.00 | 547.00 | 533.00 | 545.50 | 545.22 | 104,823 |
| Jun 17, 2024 | 542.00 | 550.00 | 538.50 | 540.50 | 540.23 | 76,882 |
| Jun 14, 2024 | 548.00 | 550.00 | 535.50 | 544.00 | 543.73 | 127,717 |
| Jun 13, 2024 | 550.00 | 550.00 | 536.00 | 540.00 | 539.73 | 160,237 |
| Jun 12, 2024 | 561.00 | 569.00 | 547.50 | 555.75 | 555.47 | 189,425 |
| Jun 11, 2024 | 555.00 | 562.25 | 550.50 | 552.00 | 551.72 | 155,048 |
| Jun 10, 2024 | 550.00 | 565.00 | 547.50 | 557.00 | 556.72 | 151,344 |
| Jun 7, 2024 | 595.50 | 600.50 | 556.50 | 559.00 | 558.72 | 360,231 |
| Jun 6, 2024 | 586.50 | 593.50 | 581.00 | 593.00 | 592.70 | 149,861 |
| Jun 5, 2024 | 571.50 | 578.00 | 561.00 | 577.00 | 576.71 | 141,353 |
| Jun 4, 2024 | 617.50 | 617.50 | 571.00 | 572.00 | 571.71 | 234,455 |
| Jun 3, 2024 | 620.00 | 627.00 | 611.00 | 615.00 | 614.69 | 186,830 |
| May 31, 2024 | 628.50 | 632.00 | 618.00 | 620.00 | 619.69 | 138,580 |
| May 30, 2024 | 617.50 | 631.00 | 614.50 | 625.00 | 624.68 | 240,911 |
| May 29, 2024 | 625.50 | 638.00 | 617.50 | 621.00 | 620.69 | 252,378 |
| May 28, 2024 | 611.00 | 622.50 | 601.00 | 613.00 | 612.69 | 241,068 |
| May 24, 2024 | 604.50 | 605.00 | 588.50 | 598.25 | 597.95 | 217,777 |
| May 23, 2024 | 614.00 | 616.25 | 606.00 | 612.00 | 611.69 | 137,671 |
| May 22, 2024 | 622.50 | 626.00 | 612.75 | 619.50 | 619.19 | 189,135 |
| May 21, 2024 | 632.00 | 635.50 | 616.50 | 633.50 | 633.18 | 165,116 |
| May 20, 2024 | 634.00 | 647.50 | 628.00 | 645.00 | 644.67 | 592,397 |
| May 17, 2024 | 601.00 | 625.00 | 591.50 | 615.50 | 615.19 | 279,734 |
| May 16, 2024 | 599.50 | 600.50 | 590.75 | 595.50 | 595.20 | 292,503 |
| May 15, 2024 | 584.00 | 596.50 | 576.00 | 595.50 | 595.20 | 163,959 |
| May 14, 2024 | 584.00 | 587.00 | 575.50 | 579.50 | 579.21 | 128,762 |
| May 13, 2024 | 573.00 | 585.50 | 573.00 | 579.50 | 579.21 | 106,723 |
| May 10, 2024 | 595.50 | 596.00 | 575.00 | 575.50 | 575.21 | 248,121 |
| May 9, 2024 | 573.50 | 581.00 | 571.00 | 580.00 | 579.71 | 117,077 |
| May 8, 2024 | 571.00 | 575.50 | 559.50 | 571.50 | 571.21 | 90,645 |
| May 7, 2024 | 567.00 | 571.50 | 559.50 | 566.00 | 565.71 | 144,312 |
| May 3, 2024 | 560.50 | 564.50 | 551.00 | 553.00 | 552.72 | 231,137 |
| May 2, 2024 | 570.00 | 572.50 | 552.00 | 557.50 | 557.22 | 349,657 |
| May 1, 2024 | 554.25 | 569.50 | 554.25 | 562.25 | 561.97 | 159,840 |
| Apr 30, 2024 | 583.50 | 583.50 | 552.50 | 554.50 | 554.22 | 148,999 |
| Apr 29, 2024 | 588.00 | 595.00 | 581.00 | 592.50 | 592.20 | 164,056 |
| Apr 26, 2024 | 587.00 | 593.00 | 585.50 | 588.00 | 587.70 | 105,148 |
| Apr 25, 2024 | 563.50 | 585.50 | 563.50 | 581.00 | 580.71 | 195,353 |