LSE - Delayed Quote GBp
FRP Advisory Group plc (FRP.L)
134.00
-2.50
(-1.83%)
At close: 3:17:14 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 23, 2025 | 133.98 | 134.70 | 129.50 | 134.00 | 134.00 | 216,180 |
| Apr 22, 2025 | 132.50 | 136.50 | 132.00 | 136.50 | 136.50 | 128,344 |
| Apr 17, 2025 | 132.50 | 133.00 | 129.50 | 132.50 | 132.50 | 1,518,307 |
| Apr 16, 2025 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | 1,307,983 |
| Apr 15, 2025 | 128.50 | 133.55 | 128.53 | 132.50 | 132.50 | 258,010 |
| Apr 14, 2025 | 124.00 | 130.00 | 124.50 | 130.00 | 130.00 | 111,955 |
| Apr 11, 2025 | 123.50 | 125.00 | 122.00 | 124.00 | 124.00 | 455,879 |
| Apr 10, 2025 | 122.50 | 127.00 | 122.00 | 123.00 | 123.00 | 486,212 |
| Apr 9, 2025 | 123.50 | 125.00 | 120.00 | 122.00 | 122.00 | 358,673 |
| Apr 8, 2025 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 749,274 |
| Apr 7, 2025 | 119.50 | 122.00 | 113.50 | 120.00 | 120.00 | 735,989 |
| Apr 4, 2025 | 125.50 | 126.00 | 120.00 | 120.50 | 120.50 | 749,606 |
| Apr 3, 2025 | 128.50 | 130.00 | 125.00 | 125.50 | 125.50 | 142,838 |
| Apr 2, 2025 | 130.00 | 131.00 | 126.11 | 128.00 | 128.00 | 476,492 |
| Apr 1, 2025 | 129.00 | 131.00 | 127.50 | 130.00 | 130.00 | 217,681 |
| Mar 31, 2025 | 132.50 | 133.00 | 127.00 | 130.00 | 130.00 | 296,122 |
| Mar 28, 2025 | 134.00 | 135.00 | 132.00 | 132.50 | 132.50 | 225,500 |
| Mar 27, 2025 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | 474,023 |
| Mar 26, 2025 | 136.75 | 137.00 | 134.00 | 135.00 | 135.00 | 199,271 |
| Mar 25, 2025 | 138.00 | 138.30 | 133.00 | 133.00 | 133.00 | 265,304 |
| Mar 24, 2025 | 139.00 | 140.00 | 137.50 | 139.00 | 139.00 | 109,995 |
| Mar 21, 2025 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 264,477 |
| Mar 20, 2025 | 141.00 | 145.00 | 140.00 | 141.00 | 141.00 | 149,564 |
| Mar 19, 2025 | 141.50 | 143.00 | 140.00 | 141.00 | 141.00 | 4,392,902 |
| Mar 18, 2025 | 139.00 | 142.00 | 139.90 | 141.50 | 141.50 | 123,413 |
| Mar 17, 2025 | 138.50 | 140.00 | 137.00 | 139.00 | 139.00 | 229,751 |
| Mar 14, 2025 | 135.50 | 139.00 | 135.50 | 139.00 | 139.00 | 208,506 |
| Mar 13, 2025 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 232,505 |
| Mar 12, 2025 | 138.25 | 138.50 | 136.00 | 137.00 | 137.00 | 78,649 |
| Mar 11, 2025 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 256,021 |
| Mar 10, 2025 | 142.50 | 144.00 | 139.00 | 140.00 | 140.00 | 408,404 |
| Mar 7, 2025 | 139.50 | 143.45 | 139.00 | 143.00 | 143.00 | 288,700 |
| Mar 6, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | 148,190 |
| Mar 5, 2025 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | 324,527 |
| Mar 4, 2025 | 140.50 | 141.00 | 138.00 | 138.50 | 138.50 | 1,155,922 |
| Mar 3, 2025 | 140.50 | 141.00 | 140.00 | 140.50 | 140.50 | 391,307 |
| Feb 28, 2025 | 141.00 | 142.00 | 140.00 | 140.50 | 140.50 | 1,687,343 |
| Feb 27, 2025 | 139.50 | 142.00 | 139.26 | 141.00 | 141.00 | 576,297 |
| Feb 26, 2025 | 137.50 | 140.00 | 137.00 | 139.50 | 139.50 | 735,429 |
| Feb 25, 2025 | 139.50 | 141.00 | 137.00 | 139.00 | 139.00 | 553,126 |
| Feb 24, 2025 | 141.50 | 142.00 | 138.00 | 139.50 | 139.50 | 629,828 |
| Feb 21, 2025 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 420,541 |
| Feb 20, 2025 | 0.95 Dividend | |||||
| Feb 20, 2025 | 142.25 | 143.00 | 141.50 | 142.00 | 142.00 | 127,880 |
| Feb 19, 2025 | 141.00 | 143.00 | 140.70 | 142.50 | 142.49 | 328,678 |
| Feb 18, 2025 | 138.00 | 142.34 | 137.13 | 141.00 | 140.99 | 623,393 |
| Feb 17, 2025 | 138.00 | 142.00 | 138.00 | 138.00 | 137.99 | 819,412 |
| Feb 14, 2025 | 134.00 | 135.00 | 132.22 | 134.00 | 133.99 | 112,936 |
| Feb 13, 2025 | 134.00 | 134.00 | 133.04 | 134.00 | 133.99 | 130,030 |
| Feb 12, 2025 | 136.00 | 137.00 | 132.55 | 133.50 | 133.49 | 512,122 |
| Feb 11, 2025 | 137.50 | 138.00 | 135.00 | 136.00 | 135.99 | 102,891 |
| Feb 10, 2025 | 134.75 | 138.00 | 134.50 | 135.00 | 134.99 | 1,857,660 |
| Feb 7, 2025 | 135.00 | 136.00 | 134.10 | 135.00 | 134.99 | 93,115 |
| Feb 6, 2025 | 135.25 | 136.00 | 134.00 | 135.00 | 134.99 | 107,940 |
| Feb 5, 2025 | 134.25 | 137.00 | 134.04 | 135.50 | 135.49 | 491,739 |
| Feb 4, 2025 | 134.25 | 135.50 | 132.00 | 134.75 | 134.74 | 444,332 |
| Feb 3, 2025 | 135.00 | 135.46 | 132.00 | 133.00 | 132.99 | 439,624 |
| Jan 31, 2025 | 135.00 | 136.00 | 134.50 | 135.00 | 134.99 | 179,280 |
| Jan 30, 2025 | 135.00 | 136.00 | 134.00 | 135.50 | 135.49 | 878,397 |
| Jan 29, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 134.99 | 342,872 |
| Jan 28, 2025 | 138.00 | 139.00 | 135.49 | 136.00 | 135.99 | 148,982 |
| Jan 27, 2025 | 138.00 | 138.25 | 137.00 | 138.00 | 137.99 | 52,687 |
| Jan 24, 2025 | 138.50 | 139.00 | 135.00 | 138.00 | 137.99 | 253,209 |
| Jan 23, 2025 | 138.50 | 139.00 | 137.00 | 138.50 | 138.49 | 192,330 |
| Jan 22, 2025 | 138.50 | 138.78 | 132.50 | 132.50 | 132.49 | 74,645 |
| Jan 21, 2025 | 138.50 | 139.00 | 138.14 | 138.50 | 138.49 | 443,378 |
| Jan 20, 2025 | 138.50 | 139.00 | 138.00 | 138.50 | 138.49 | 232,048 |
| Jan 17, 2025 | 138.50 | 139.00 | 138.15 | 139.00 | 138.99 | 365,327 |
| Jan 16, 2025 | 138.50 | 139.00 | 138.00 | 138.50 | 138.49 | 309,465 |
| Jan 15, 2025 | 138.75 | 139.00 | 138.00 | 138.00 | 137.99 | 256,057 |
| Jan 14, 2025 | 138.75 | 139.00 | 138.50 | 138.50 | 138.49 | 297,270 |
| Jan 13, 2025 | 139.50 | 140.00 | 133.00 | 133.00 | 132.99 | 192,383 |
| Jan 10, 2025 | 139.50 | 140.00 | 139.00 | 140.00 | 139.99 | 59,656 |
| Jan 9, 2025 | 139.50 | 140.00 | 137.00 | 137.00 | 136.99 | 282,070 |
| Jan 8, 2025 | 141.50 | 142.16 | 135.00 | 135.00 | 134.99 | 404,775 |
| Jan 7, 2025 | 145.50 | 146.00 | 140.00 | 141.00 | 140.99 | 1,046,641 |
| Jan 6, 2025 | 145.50 | 147.00 | 144.00 | 145.50 | 145.49 | 156,511 |
| Jan 3, 2025 | 146.00 | 147.00 | 144.00 | 145.50 | 145.49 | 119,241 |
| Jan 2, 2025 | 146.50 | 148.00 | 145.00 | 146.00 | 145.99 | 83,049 |
| Dec 31, 2024 | 147.00 | 148.00 | 145.00 | 146.50 | 146.49 | 41,703 |
| Dec 30, 2024 | 148.00 | 149.00 | 146.00 | 147.00 | 146.99 | 122,152 |
| Dec 27, 2024 | 148.00 | 150.00 | 146.00 | 148.50 | 148.49 | 165,224 |
| Dec 24, 2024 | 148.50 | 150.00 | 147.33 | 148.00 | 147.99 | 27,813 |
| Dec 23, 2024 | 148.50 | 150.00 | 147.00 | 148.50 | 148.49 | 216,753 |
| Dec 20, 2024 | 149.50 | 150.00 | 147.00 | 148.50 | 148.49 | 230,446 |
| Dec 19, 2024 | 149.50 | 151.97 | 148.00 | 149.00 | 148.99 | 718,416 |
| Dec 18, 2024 | 149.50 | 151.00 | 148.00 | 148.00 | 147.99 | 433,459 |
| Dec 17, 2024 | 155.00 | 154.50 | 147.60 | 149.50 | 149.49 | 692,021 |
| Dec 16, 2024 | 155.00 | 156.50 | 153.00 | 154.50 | 154.49 | 351,086 |
| Dec 13, 2024 | 156.50 | 158.00 | 150.00 | 150.00 | 149.99 | 239,408 |
| Dec 12, 2024 | 157.50 | 158.70 | 155.00 | 156.50 | 156.49 | 376,880 |
| Dec 11, 2024 | 154.50 | 159.50 | 154.00 | 158.00 | 157.99 | 662,315 |
| Dec 10, 2024 | 151.00 | 156.00 | 150.06 | 155.00 | 154.99 | 246,561 |
| Dec 9, 2024 | 152.50 | 154.00 | 150.00 | 151.00 | 150.99 | 344,736 |
| Dec 6, 2024 | 150.50 | 154.00 | 148.00 | 148.00 | 147.99 | 154,755 |
| Dec 5, 2024 | 150.50 | 152.00 | 149.30 | 150.50 | 150.49 | 244,676 |
| Dec 4, 2024 | 151.00 | 152.00 | 146.05 | 150.50 | 150.49 | 667,133 |
| Dec 3, 2024 | 148.00 | 151.70 | 147.50 | 151.00 | 150.99 | 357,652 |
| Dec 2, 2024 | 151.50 | 151.99 | 148.13 | 148.00 | 147.99 | 183,348 |
| Nov 29, 2024 | 152.50 | 153.00 | 151.00 | 151.50 | 151.49 | 167,184 |
| Nov 28, 2024 | 153.00 | 153.00 | 152.00 | 152.50 | 152.49 | 141,821 |
| Nov 27, 2024 | 154.50 | 155.00 | 152.00 | 153.00 | 152.99 | 215,286 |
| Nov 26, 2024 | 156.00 | 157.00 | 153.75 | 154.50 | 154.49 | 144,195 |
| Nov 25, 2024 | 156.00 | 157.00 | 155.00 | 156.00 | 155.99 | 401,270 |
| Nov 22, 2024 | 159.00 | 160.00 | 156.00 | 156.00 | 155.99 | 1,237,571 |
| Nov 21, 2024 | 0.95 Dividend | |||||
| Nov 21, 2024 | 158.50 | 160.99 | 157.00 | 160.50 | 160.49 | 532,682 |
| Nov 20, 2024 | 148.50 | 160.00 | 148.00 | 159.00 | 158.98 | 982,358 |
| Nov 19, 2024 | 144.00 | 147.00 | 143.00 | 146.50 | 146.48 | 380,601 |
| Nov 18, 2024 | 144.00 | 145.00 | 143.00 | 144.00 | 143.98 | 136,001 |
| Nov 15, 2024 | 144.50 | 145.00 | 143.00 | 144.00 | 143.98 | 185,137 |
| Nov 14, 2024 | 144.50 | 145.00 | 144.00 | 144.50 | 144.48 | 217,022 |
| Nov 13, 2024 | 144.50 | 145.00 | 144.10 | 144.50 | 144.48 | 131,186 |
| Nov 12, 2024 | 145.00 | 146.00 | 144.00 | 144.50 | 144.48 | 374,757 |
| Nov 11, 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 144.98 | 222,010 |
| Nov 8, 2024 | 145.00 | 146.00 | 143.30 | 145.00 | 144.98 | 187,855 |
| Nov 7, 2024 | 144.00 | 146.00 | 143.00 | 145.50 | 145.48 | 559,834 |
| Nov 6, 2024 | 141.50 | 145.00 | 140.75 | 144.00 | 143.98 | 219,343 |
| Nov 5, 2024 | 141.50 | 143.00 | 140.00 | 141.50 | 141.48 | 1,223,640 |
| Nov 4, 2024 | 145.50 | 147.00 | 140.00 | 141.50 | 141.48 | 253,321 |
| Nov 1, 2024 | 144.00 | 148.00 | 144.00 | 147.00 | 146.98 | 626,983 |
| Oct 31, 2024 | 141.50 | 155.00 | 141.00 | 155.00 | 154.98 | 330,887 |
| Oct 30, 2024 | 131.00 | 142.66 | 130.00 | 142.00 | 141.98 | 1,961,206 |
| Oct 29, 2024 | 126.00 | 133.00 | 126.00 | 132.00 | 131.98 | 286,176 |
| Oct 28, 2024 | 123.75 | 128.00 | 123.00 | 128.00 | 127.98 | 415,334 |
| Oct 25, 2024 | 124.50 | 125.00 | 123.00 | 124.00 | 123.98 | 715,676 |
| Oct 24, 2024 | 123.50 | 124.97 | 122.00 | 125.50 | 125.48 | 564,036 |
| Oct 23, 2024 | 129.00 | 129.88 | 122.00 | 123.50 | 123.48 | 244,038 |
| Oct 22, 2024 | 132.50 | 132.96 | 127.50 | 129.00 | 128.98 | 208,552 |
| Oct 21, 2024 | 135.50 | 136.00 | 132.00 | 132.50 | 132.48 | 221,918 |
| Oct 18, 2024 | 135.50 | 135.99 | 132.50 | 132.50 | 132.48 | 38,821 |
| Oct 17, 2024 | 136.50 | 138.00 | 135.00 | 135.50 | 135.48 | 928,643 |
| Oct 16, 2024 | 134.00 | 138.00 | 133.00 | 136.50 | 136.48 | 302,907 |
| Oct 15, 2024 | 138.00 | 139.00 | 133.25 | 133.50 | 133.48 | 128,537 |
| Oct 14, 2024 | 138.00 | 138.91 | 137.00 | 138.00 | 137.98 | 79,277 |
| Oct 11, 2024 | 140.50 | 141.00 | 137.30 | 138.00 | 137.98 | 153,160 |
| Oct 10, 2024 | 139.50 | 142.00 | 139.00 | 140.50 | 140.48 | 204,658 |
| Oct 9, 2024 | 138.00 | 141.36 | 137.41 | 139.50 | 139.48 | 280,323 |
| Oct 8, 2024 | 140.50 | 142.00 | 137.00 | 139.00 | 138.98 | 406,515 |
| Oct 7, 2024 | 138.00 | 142.00 | 138.80 | 140.50 | 140.48 | 204,477 |
| Oct 4, 2024 | 136.00 | 138.00 | 135.00 | 137.50 | 137.48 | 179,654 |
| Oct 3, 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 135.98 | 101,397 |
| Oct 2, 2024 | 139.00 | 142.00 | 136.00 | 136.00 | 135.98 | 249,115 |
| Oct 1, 2024 | 142.00 | 143.00 | 138.00 | 139.00 | 138.98 | 333,424 |
| Sep 30, 2024 | 142.00 | 143.00 | 141.01 | 142.00 | 141.98 | 144,926 |
| Sep 27, 2024 | 143.50 | 144.88 | 141.00 | 143.00 | 142.98 | 185,312 |
| Sep 26, 2024 | 2.3 Dividend | |||||
| Sep 26, 2024 | 144.00 | 146.00 | 142.00 | 143.50 | 143.48 | 305,178 |
| Sep 25, 2024 | 146.50 | 147.00 | 145.00 | 145.50 | 145.46 | 705,127 |
| Sep 24, 2024 | 146.50 | 147.00 | 146.00 | 146.50 | 146.46 | 186,957 |
| Sep 23, 2024 | 145.50 | 147.76 | 145.56 | 146.50 | 146.46 | 38,245 |
| Sep 20, 2024 | 144.50 | 147.00 | 144.00 | 147.00 | 146.96 | 218,989 |
| Sep 19, 2024 | 142.50 | 145.90 | 141.00 | 144.50 | 144.46 | 437,522 |
| Sep 18, 2024 | 147.50 | 147.75 | 142.15 | 142.50 | 142.46 | 258,784 |
| Sep 17, 2024 | 148.00 | 149.00 | 146.90 | 148.50 | 148.46 | 369,433 |
| Sep 16, 2024 | 145.00 | 149.00 | 144.06 | 147.50 | 147.46 | 181,809 |
| Sep 13, 2024 | 144.00 | 145.90 | 142.75 | 144.00 | 143.96 | 416,248 |
| Sep 12, 2024 | 145.50 | 146.00 | 143.00 | 144.00 | 143.96 | 3,001,681 |
| Sep 11, 2024 | 148.00 | 148.00 | 145.02 | 145.50 | 145.46 | 1,258,810 |
| Sep 10, 2024 | 146.50 | 149.00 | 145.20 | 148.50 | 148.46 | 863,125 |
| Sep 9, 2024 | 149.00 | 150.00 | 146.00 | 146.50 | 146.46 | 176,192 |
| Sep 6, 2024 | 150.50 | 151.00 | 148.00 | 149.00 | 148.96 | 178,581 |
| Sep 5, 2024 | 150.50 | 151.00 | 150.00 | 150.50 | 150.46 | 334,232 |
| Sep 4, 2024 | 148.50 | 150.90 | 147.70 | 150.00 | 149.96 | 273,434 |
| Sep 3, 2024 | 145.50 | 150.98 | 145.00 | 150.00 | 149.96 | 832,418 |
| Sep 2, 2024 | 149.00 | 148.10 | 144.00 | 146.00 | 145.96 | 253,040 |
| Aug 30, 2024 | 150.00 | 151.00 | 148.00 | 151.00 | 150.96 | 345,004 |
| Aug 29, 2024 | 150.00 | 151.00 | 149.50 | 150.00 | 149.96 | 168,341 |
| Aug 28, 2024 | 148.00 | 151.00 | 148.22 | 150.00 | 149.96 | 982,105 |
| Aug 27, 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 147.96 | 140,413 |
| Aug 23, 2024 | 147.50 | 149.00 | 146.00 | 148.00 | 147.96 | 848,004 |
| Aug 22, 2024 | 153.00 | 154.00 | 146.80 | 147.00 | 146.96 | 689,213 |
| Aug 21, 2024 | 152.50 | 154.00 | 151.00 | 154.00 | 153.96 | 334,164 |
| Aug 20, 2024 | 151.00 | 153.70 | 150.00 | 152.50 | 152.46 | 242,227 |
| Aug 19, 2024 | 151.50 | 153.00 | 150.00 | 151.00 | 150.96 | 1,715,453 |
| Aug 16, 2024 | 147.00 | 152.99 | 147.00 | 151.50 | 151.46 | 509,505 |
| Aug 15, 2024 | 143.00 | 148.00 | 142.00 | 147.00 | 146.96 | 589,351 |
| Aug 14, 2024 | 142.00 | 143.89 | 142.00 | 143.00 | 142.96 | 360,454 |
| Aug 13, 2024 | 142.00 | 143.00 | 141.26 | 142.00 | 141.96 | 200,419 |
| Aug 12, 2024 | 141.50 | 143.00 | 141.00 | 142.00 | 141.96 | 195,896 |
| Aug 9, 2024 | 142.00 | 143.00 | 139.00 | 141.50 | 141.46 | 307,391 |
| Aug 8, 2024 | 139.50 | 143.00 | 138.10 | 142.50 | 142.46 | 459,687 |
| Aug 7, 2024 | 137.00 | 140.55 | 137.26 | 139.50 | 139.46 | 273,392 |
| Aug 6, 2024 | 134.25 | 140.00 | 133.50 | 137.00 | 136.96 | 1,135,579 |
| Aug 5, 2024 | 134.00 | 137.50 | 132.00 | 134.25 | 134.21 | 780,026 |
| Aug 2, 2024 | 133.50 | 135.00 | 133.00 | 134.50 | 134.46 | 2,399,960 |
| Aug 1, 2024 | 131.00 | 133.70 | 130.00 | 133.50 | 133.46 | 1,046,988 |
| Jul 31, 2024 | 128.50 | 130.88 | 128.00 | 130.00 | 129.96 | 513,734 |
| Jul 30, 2024 | 130.50 | 130.00 | 127.75 | 128.50 | 128.46 | 2,050,288 |
| Jul 29, 2024 | 131.00 | 132.00 | 129.00 | 130.50 | 130.46 | 403,886 |
| Jul 26, 2024 | 130.50 | 132.00 | 129.00 | 130.00 | 129.96 | 626,734 |
| Jul 25, 2024 | 129.50 | 132.00 | 128.00 | 131.00 | 130.96 | 232,661 |
| Jul 24, 2024 | 133.50 | 134.94 | 127.13 | 129.00 | 128.96 | 407,476 |
| Jul 23, 2024 | 130.50 | 131.90 | 128.66 | 130.50 | 130.46 | 444,365 |
| Jul 22, 2024 | 132.50 | 133.00 | 130.01 | 130.50 | 130.46 | 142,446 |
| Jul 19, 2024 | 132.00 | 132.40 | 130.00 | 132.50 | 132.46 | 823,713 |
| Jul 18, 2024 | 132.50 | 134.00 | 131.00 | 132.50 | 132.46 | 308,346 |
| Jul 17, 2024 | 130.50 | 132.00 | 129.13 | 132.50 | 132.46 | 232,255 |
| Jul 16, 2024 | 131.00 | 132.00 | 130.00 | 130.50 | 130.46 | 222,045 |
| Jul 15, 2024 | 130.50 | 132.00 | 129.00 | 131.00 | 130.96 | 501,425 |
| Jul 12, 2024 | 129.00 | 131.55 | 128.00 | 130.50 | 130.46 | 206,589 |
| Jul 11, 2024 | 125.00 | 130.00 | 125.00 | 128.50 | 128.46 | 411,098 |
| Jul 10, 2024 | 125.00 | 125.94 | 124.75 | 125.00 | 124.96 | 144,187 |
| Jul 9, 2024 | 125.00 | 126.00 | 124.36 | 125.00 | 124.96 | 160,692 |
| Jul 8, 2024 | 123.25 | 128.00 | 123.56 | 125.00 | 124.96 | 215,638 |
| Jul 5, 2024 | 124.00 | 124.50 | 122.44 | 123.25 | 123.21 | 127,244 |
| Jul 4, 2024 | 124.00 | 125.00 | 123.04 | 124.00 | 123.96 | 125,480 |
| Jul 3, 2024 | 124.00 | 126.00 | 121.32 | 124.00 | 123.96 | 364,189 |
| Jul 2, 2024 | 122.00 | 125.00 | 121.00 | 124.00 | 123.96 | 393,137 |
| Jul 1, 2024 | 119.25 | 122.40 | 118.00 | 122.00 | 121.97 | 757,060 |
| Jun 28, 2024 | 119.75 | 120.00 | 118.50 | 120.00 | 119.97 | 33,757 |
| Jun 27, 2024 | 119.50 | 120.00 | 118.00 | 119.25 | 119.22 | 183,011 |
| Jun 26, 2024 | 121.00 | 122.00 | 119.00 | 119.00 | 118.97 | 186,650 |
| Jun 25, 2024 | 121.50 | 123.00 | 120.01 | 121.00 | 120.97 | 112,478 |
| Jun 24, 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 121.97 | 210,386 |
| Jun 21, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 121.97 | 186,898 |
| Jun 20, 2024 | 124.25 | 124.00 | 120.00 | 122.00 | 121.97 | 399,754 |
| Jun 19, 2024 | 125.00 | 125.00 | 123.50 | 124.25 | 124.21 | 298,046 |
| Jun 18, 2024 | 124.00 | 126.00 | 124.00 | 124.00 | 123.96 | 361,112 |
| Jun 17, 2024 | 123.50 | 124.99 | 119.50 | 124.00 | 123.96 | 439,054 |
| Jun 14, 2024 | 124.50 | 124.90 | 122.75 | 123.50 | 123.46 | 106,054 |
| Jun 13, 2024 | 125.50 | 125.40 | 124.00 | 124.50 | 124.46 | 209,446 |
| Jun 12, 2024 | 128.00 | 129.00 | 125.00 | 125.50 | 125.46 | 629,827 |
| Jun 11, 2024 | 129.50 | 129.50 | 126.00 | 128.00 | 127.96 | 172,811 |
| Jun 10, 2024 | 129.50 | 129.99 | 126.50 | 129.50 | 129.46 | 66,783 |
| Jun 7, 2024 | 130.50 | 131.00 | 128.65 | 129.50 | 129.46 | 386,452 |
| Jun 6, 2024 | 132.00 | 131.88 | 130.00 | 130.50 | 130.46 | 196,095 |
| Jun 5, 2024 | 130.00 | 133.50 | 129.55 | 132.00 | 131.96 | 1,055,804 |
| Jun 4, 2024 | 130.25 | 130.50 | 128.00 | 130.00 | 129.96 | 539,374 |
| Jun 3, 2024 | 132.50 | 132.02 | 130.00 | 130.00 | 129.96 | 183,360 |
| May 31, 2024 | 132.50 | 133.00 | 132.00 | 132.50 | 132.46 | 85,543 |
| May 30, 2024 | 133.00 | 133.40 | 132.00 | 132.50 | 132.46 | 1,677,223 |
| May 29, 2024 | 132.00 | 135.00 | 131.50 | 133.00 | 132.96 | 893,184 |
| May 28, 2024 | 131.00 | 133.40 | 131.11 | 132.00 | 131.96 | 372,619 |
| May 24, 2024 | 131.50 | 133.00 | 128.00 | 131.00 | 130.96 | 41,571,448 |
| May 23, 2024 | 137.50 | 137.49 | 134.00 | 135.50 | 135.46 | 164,111 |
| May 22, 2024 | 138.75 | 139.50 | 136.00 | 137.50 | 137.46 | 248,705 |
| May 21, 2024 | 144.00 | 145.00 | 136.15 | 138.75 | 138.71 | 236,277 |
| May 20, 2024 | 143.25 | 148.00 | 142.00 | 144.50 | 144.46 | 914,293 |
| May 17, 2024 | 134.00 | 143.50 | 134.00 | 143.50 | 143.46 | 2,730,939 |
| May 16, 2024 | 0.9 Dividend | |||||
| May 16, 2024 | 128.00 | 128.50 | 127.00 | 128.00 | 127.96 | 652,642 |
| May 15, 2024 | 127.50 | 129.00 | 126.00 | 128.00 | 127.95 | 1,182,313 |
| May 14, 2024 | 127.25 | 129.00 | 126.00 | 127.50 | 127.45 | 87,314 |
| May 13, 2024 | 125.50 | 128.50 | 124.50 | 127.25 | 127.20 | 897,358 |
| May 10, 2024 | 123.50 | 127.00 | 123.00 | 125.50 | 125.46 | 286,223 |
| May 9, 2024 | 122.00 | 125.00 | 121.04 | 123.50 | 123.46 | 130,642 |
| May 8, 2024 | 120.50 | 122.10 | 119.00 | 122.00 | 121.96 | 188,896 |
| May 7, 2024 | 120.50 | 122.00 | 119.00 | 120.50 | 120.46 | 196,605 |
| May 3, 2024 | 119.00 | 121.10 | 118.00 | 120.00 | 119.96 | 82,789 |
| May 2, 2024 | 120.00 | 122.00 | 118.00 | 119.00 | 118.96 | 81,286 |
| May 1, 2024 | 118.00 | 119.90 | 118.00 | 120.00 | 119.96 | 93,292 |
| Apr 30, 2024 | 118.00 | 119.00 | 117.07 | 119.00 | 118.96 | 105,345 |
| Apr 29, 2024 | 119.50 | 121.00 | 117.00 | 118.00 | 117.96 | 240,074 |
| Apr 26, 2024 | 119.50 | 121.00 | 117.51 | 119.50 | 119.46 | 177,954 |
| Apr 25, 2024 | 121.00 | 121.00 | 118.50 | 119.50 | 119.46 | 109,761 |
| Apr 24, 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 120.96 | 139,647 |
| Apr 23, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 121.96 | 113,952 |