LSE - Delayed Quote GBp
Gooch & Housego PLC (GHH.L)
373.00
-2.00
(-0.53%)
At close: 4:35:25 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 24, 2025 | 375.00 | 397.00 | 373.00 | 373.00 | 373.00 | 26,974 |
| Apr 23, 2025 | 389.00 | 399.00 | 375.00 | 375.00 | 375.00 | 47,153 |
| Apr 22, 2025 | 376.00 | 399.00 | 373.35 | 376.00 | 376.00 | 23,485 |
| Apr 17, 2025 | 399.00 | 399.00 | 372.00 | 375.00 | 375.00 | 21,035 |
| Apr 16, 2025 | 385.00 | 408.00 | 375.66 | 380.00 | 380.00 | 48,700 |
| Apr 15, 2025 | 391.00 | 403.32 | 379.00 | 391.00 | 391.00 | 35,476 |
| Apr 14, 2025 | 399.00 | 410.00 | 399.00 | 401.00 | 401.00 | 14,875 |
| Apr 11, 2025 | 413.00 | 432.90 | 390.00 | 390.00 | 390.00 | 36,963 |
| Apr 10, 2025 | 419.00 | 443.21 | 390.00 | 422.00 | 422.00 | 50,948 |
| Apr 9, 2025 | 402.00 | 408.00 | 385.00 | 390.00 | 390.00 | 51,599 |
| Apr 8, 2025 | 397.00 | 410.18 | 380.00 | 399.00 | 399.00 | 157,474 |
| Apr 7, 2025 | 372.00 | 389.00 | 352.00 | 370.00 | 370.00 | 84,138 |
| Apr 4, 2025 | 407.00 | 411.40 | 379.00 | 379.00 | 379.00 | 56,275 |
| Apr 3, 2025 | 410.00 | 426.00 | 401.00 | 402.00 | 402.00 | 77,096 |
| Apr 2, 2025 | 419.00 | 438.00 | 416.00 | 419.00 | 419.00 | 45,385 |
| Apr 1, 2025 | 442.00 | 459.66 | 419.00 | 439.00 | 439.00 | 60,956 |
| Mar 31, 2025 | 452.00 | 460.00 | 440.00 | 440.00 | 440.00 | 22,698 |
| Mar 28, 2025 | 442.00 | 470.00 | 442.00 | 464.00 | 464.00 | 18,124 |
| Mar 27, 2025 | 449.00 | 469.00 | 442.00 | 449.00 | 449.00 | 12,568 |
| Mar 26, 2025 | 468.00 | 468.00 | 448.00 | 462.00 | 462.00 | 14,619 |
| Mar 25, 2025 | 459.00 | 460.00 | 443.00 | 460.00 | 460.00 | 21,981 |
| Mar 24, 2025 | 462.00 | 462.00 | 442.00 | 456.00 | 456.00 | 37,251 |
| Mar 21, 2025 | 448.00 | 469.00 | 439.50 | 462.00 | 462.00 | 103,076 |
| Mar 20, 2025 | 449.00 | 449.00 | 432.00 | 447.00 | 447.00 | 42,539 |
| Mar 19, 2025 | 430.00 | 449.00 | 420.00 | 449.00 | 449.00 | 87,519 |
| Mar 18, 2025 | 434.00 | 441.00 | 414.00 | 430.00 | 430.00 | 39,189 |
| Mar 17, 2025 | 441.00 | 446.00 | 423.30 | 432.00 | 432.00 | 57,608 |
| Mar 14, 2025 | 441.00 | 446.00 | 435.00 | 440.00 | 440.00 | 84,158 |
| Mar 13, 2025 | 443.00 | 445.00 | 435.00 | 439.50 | 439.50 | 24,653 |
| Mar 12, 2025 | 458.00 | 459.00 | 430.00 | 434.00 | 434.00 | 66,609 |
| Mar 11, 2025 | 449.00 | 480.00 | 430.00 | 452.00 | 452.00 | 48,918 |
| Mar 10, 2025 | 467.00 | 480.00 | 458.00 | 460.00 | 460.00 | 57,917 |
| Mar 7, 2025 | 460.00 | 480.00 | 456.00 | 462.50 | 462.50 | 31,291 |
| Mar 6, 2025 | 484.00 | 496.00 | 464.00 | 464.00 | 464.00 | 26,328 |
| Mar 5, 2025 | 484.00 | 496.00 | 480.50 | 487.00 | 487.00 | 31,639 |
| Mar 4, 2025 | 476.00 | 481.00 | 450.00 | 480.00 | 480.00 | 20,053 |
| Mar 3, 2025 | 453.00 | 480.00 | 452.50 | 480.00 | 480.00 | 27,629 |
| Feb 28, 2025 | 460.00 | 470.00 | 452.00 | 452.00 | 452.00 | 17,995 |
| Feb 27, 2025 | 465.00 | 470.00 | 457.30 | 463.00 | 463.00 | 25,070 |
| Feb 26, 2025 | 470.00 | 470.00 | 454.00 | 465.00 | 465.00 | 44,837 |
| Feb 25, 2025 | 452.00 | 480.00 | 452.00 | 466.00 | 466.00 | 70,504 |
| Feb 24, 2025 | 449.00 | 469.00 | 441.00 | 469.00 | 469.00 | 106,727 |
| Feb 21, 2025 | 440.00 | 445.95 | 434.26 | 441.00 | 441.00 | 44,502 |
| Feb 20, 2025 | 437.00 | 442.00 | 427.00 | 442.00 | 442.00 | 36,980 |
| Feb 19, 2025 | 434.00 | 439.00 | 428.00 | 439.00 | 439.00 | 36,775 |
| Feb 18, 2025 | 435.00 | 450.00 | 425.00 | 435.00 | 435.00 | 28,254 |
| Feb 17, 2025 | 431.00 | 439.00 | 425.00 | 435.00 | 435.00 | 38,631 |
| Feb 14, 2025 | 422.00 | 437.00 | 420.32 | 428.00 | 428.00 | 26,533 |
| Feb 13, 2025 | 428.55 | 435.00 | 423.00 | 434.00 | 434.00 | 21,214 |
| Feb 12, 2025 | 430.00 | 434.24 | 428.22 | 435.00 | 435.00 | 49,099 |
| Feb 11, 2025 | 424.00 | 428.65 | 420.18 | 431.00 | 431.00 | 26,724 |
| Feb 10, 2025 | 416.00 | 425.90 | 416.00 | 425.00 | 425.00 | 18,693 |
| Feb 7, 2025 | 416.00 | 438.00 | 412.00 | 435.00 | 435.00 | 27,698 |
| Feb 6, 2025 | 449.00 | 449.00 | 413.00 | 421.00 | 421.00 | 24,397 |
| Feb 5, 2025 | 421.00 | 433.60 | 421.00 | 423.00 | 423.00 | 10,189 |
| Feb 4, 2025 | 426.00 | 434.15 | 420.00 | 434.50 | 434.50 | 17,797 |
| Feb 3, 2025 | 430.00 | 449.00 | 420.00 | 420.00 | 420.00 | 91,329 |
| Jan 31, 2025 | 430.00 | 449.00 | 430.00 | 439.50 | 439.50 | 5,951 |
| Jan 30, 2025 | 430.00 | 449.00 | 428.32 | 430.00 | 430.00 | 22,326 |
| Jan 29, 2025 | 426.00 | 441.00 | 424.00 | 428.00 | 428.00 | 82,141 |
| Jan 28, 2025 | 449.00 | 449.00 | 423.00 | 423.00 | 423.00 | 76,414 |
| Jan 27, 2025 | 442.00 | 461.00 | 434.00 | 438.00 | 438.00 | 66,961 |
| Jan 24, 2025 | 452.00 | 461.00 | 442.60 | 449.00 | 449.00 | 22,055 |
| Jan 23, 2025 | 8.299999 Dividend | |||||
| Jan 23, 2025 | 451.00 | 475.00 | 441.00 | 462.00 | 462.00 | 26,396 |
| Jan 22, 2025 | 458.00 | 475.00 | 450.00 | 460.00 | 459.92 | 13,553 |
| Jan 21, 2025 | 460.00 | 474.70 | 450.00 | 457.00 | 456.92 | 51,463 |
| Jan 20, 2025 | 461.00 | 490.00 | 460.00 | 475.00 | 474.91 | 10,968 |
| Jan 17, 2025 | 474.00 | 488.00 | 456.98 | 488.00 | 487.91 | 29,265 |
| Jan 16, 2025 | 460.00 | 474.00 | 446.00 | 462.00 | 461.92 | 45,469 |
| Jan 15, 2025 | 465.00 | 474.00 | 453.63 | 464.00 | 463.92 | 67,078 |
| Jan 14, 2025 | 464.00 | 475.00 | 450.00 | 450.00 | 449.92 | 35,214 |
| Jan 13, 2025 | 454.00 | 478.00 | 440.00 | 452.00 | 451.92 | 26,280 |
| Jan 10, 2025 | 470.00 | 487.00 | 450.00 | 454.00 | 453.92 | 61,037 |
| Jan 9, 2025 | 474.00 | 487.00 | 465.53 | 468.00 | 467.92 | 11,942 |
| Jan 8, 2025 | 489.00 | 495.00 | 470.00 | 476.00 | 475.91 | 32,175 |
| Jan 7, 2025 | 490.00 | 506.00 | 482.00 | 488.00 | 487.91 | 21,373 |
| Jan 6, 2025 | 497.00 | 518.00 | 480.00 | 480.00 | 479.91 | 49,517 |
| Jan 3, 2025 | 510.00 | 516.00 | 499.99 | 500.00 | 499.91 | 14,388 |
| Jan 2, 2025 | 518.00 | 518.00 | 503.65 | 506.50 | 506.41 | 9,984 |
| Dec 31, 2024 | 504.00 | 518.00 | 503.25 | 518.00 | 517.91 | 8,708 |
| Dec 30, 2024 | 508.00 | 518.00 | 504.00 | 518.00 | 517.91 | 14,209 |
| Dec 27, 2024 | 492.00 | 518.00 | 492.00 | 508.00 | 507.91 | 4,326 |
| Dec 24, 2024 | 518.00 | 518.00 | 497.50 | 505.50 | 505.41 | 14,603 |
| Dec 23, 2024 | 493.00 | 516.50 | 493.00 | 505.50 | 505.41 | 3,966 |
| Dec 20, 2024 | 512.00 | 519.52 | 494.30 | 500.50 | 500.41 | 36,345 |
| Dec 19, 2024 | 514.00 | 526.00 | 502.00 | 512.00 | 511.91 | 37,464 |
| Dec 18, 2024 | 528.00 | 548.00 | 516.00 | 524.00 | 523.91 | 9,862 |
| Dec 17, 2024 | 516.00 | 542.00 | 514.00 | 542.00 | 541.90 | 20,872 |
| Dec 16, 2024 | 530.00 | 540.00 | 516.00 | 530.00 | 529.90 | 18,570 |
| Dec 13, 2024 | 526.00 | 540.00 | 516.00 | 524.00 | 523.91 | 15,101 |
| Dec 12, 2024 | 522.00 | 546.00 | 520.00 | 532.00 | 531.90 | 60,344 |
| Dec 11, 2024 | 514.00 | 538.00 | 502.00 | 538.00 | 537.90 | 30,270 |
| Dec 10, 2024 | 518.00 | 525.15 | 497.00 | 500.00 | 499.91 | 32,643 |
| Dec 9, 2024 | 500.00 | 520.56 | 497.51 | 520.00 | 519.91 | 17,172 |
| Dec 6, 2024 | 483.00 | 500.00 | 472.02 | 490.00 | 489.91 | 29,529 |
| Dec 5, 2024 | 463.00 | 482.00 | 463.00 | 476.00 | 475.91 | 32,428 |
| Dec 4, 2024 | 478.00 | 483.00 | 463.20 | 478.00 | 477.91 | 30,809 |
| Dec 3, 2024 | 473.00 | 489.00 | 438.00 | 484.00 | 483.91 | 90,246 |
| Dec 2, 2024 | 470.00 | 476.00 | 441.00 | 458.00 | 457.92 | 30,374 |
| Nov 29, 2024 | 444.00 | 463.00 | 440.00 | 459.00 | 458.92 | 65,639 |
| Nov 28, 2024 | 448.00 | 464.00 | 436.00 | 448.00 | 447.92 | 65,378 |
| Nov 27, 2024 | 456.00 | 465.00 | 440.00 | 440.00 | 439.92 | 29,734 |
| Nov 26, 2024 | 438.00 | 463.00 | 436.00 | 454.00 | 453.92 | 22,511 |
| Nov 25, 2024 | 457.00 | 470.00 | 436.00 | 438.00 | 437.92 | 22,058 |
| Nov 22, 2024 | 447.00 | 463.50 | 447.00 | 458.50 | 458.42 | 4,082 |
| Nov 21, 2024 | 451.00 | 470.00 | 447.00 | 458.50 | 458.42 | 6,250 |
| Nov 20, 2024 | 458.00 | 465.37 | 448.00 | 464.00 | 463.92 | 12,398 |
| Nov 19, 2024 | 469.00 | 472.10 | 455.00 | 455.00 | 454.92 | 30,048 |
| Nov 18, 2024 | 506.00 | 514.00 | 458.08 | 469.00 | 468.92 | 50,293 |
| Nov 15, 2024 | 510.00 | 530.00 | 494.00 | 499.00 | 498.91 | 57,824 |
| Nov 14, 2024 | 500.00 | 520.00 | 485.00 | 510.00 | 509.91 | 102,070 |
| Nov 13, 2024 | 469.00 | 502.00 | 469.00 | 497.00 | 496.91 | 25,328 |
| Nov 12, 2024 | 472.00 | 476.53 | 468.00 | 476.50 | 476.41 | 14,834 |
| Nov 11, 2024 | 470.00 | 483.00 | 451.00 | 483.00 | 482.91 | 52,519 |
| Nov 8, 2024 | 469.00 | 479.00 | 445.00 | 464.00 | 463.92 | 36,941 |
| Nov 7, 2024 | 466.00 | 479.00 | 447.00 | 447.00 | 446.92 | 47,488 |
| Nov 6, 2024 | 472.00 | 495.00 | 461.00 | 477.00 | 476.91 | 103,390 |
| Nov 5, 2024 | 466.00 | 490.00 | 466.00 | 487.00 | 486.91 | 22,801 |
| Nov 4, 2024 | 468.00 | 486.00 | 461.52 | 486.00 | 485.91 | 43,537 |
| Nov 1, 2024 | 472.00 | 478.00 | 458.00 | 478.00 | 477.91 | 18,333 |
| Oct 31, 2024 | 463.00 | 475.00 | 445.18 | 475.00 | 474.91 | 73,863 |
| Oct 30, 2024 | 436.00 | 463.00 | 421.00 | 463.00 | 462.92 | 29,416 |
| Oct 29, 2024 | 445.00 | 456.00 | 420.00 | 428.00 | 427.92 | 104,581 |
| Oct 28, 2024 | 405.00 | 450.19 | 401.24 | 448.00 | 447.92 | 66,088 |
| Oct 25, 2024 | 400.00 | 406.00 | 387.00 | 404.00 | 403.93 | 570,302 |
| Oct 24, 2024 | 401.00 | 411.00 | 388.00 | 411.00 | 410.93 | 36,493 |
| Oct 23, 2024 | 392.00 | 405.00 | 383.27 | 396.00 | 395.93 | 73,559 |
| Oct 22, 2024 | 388.00 | 409.00 | 380.00 | 396.00 | 395.93 | 32,223 |
| Oct 21, 2024 | 390.00 | 409.00 | 390.00 | 399.00 | 398.93 | 25,336 |
| Oct 18, 2024 | 405.00 | 418.00 | 391.65 | 393.00 | 392.93 | 16,670 |
| Oct 17, 2024 | 419.00 | 419.00 | 408.97 | 418.00 | 417.92 | 23,899 |
| Oct 16, 2024 | 408.00 | 430.00 | 408.00 | 430.00 | 429.92 | 36,871 |
| Oct 15, 2024 | 407.00 | 428.98 | 407.00 | 407.00 | 406.93 | 23,428 |
| Oct 14, 2024 | 414.13 | 433.85 | 406.00 | 420.00 | 419.92 | 14,382 |
| Oct 11, 2024 | 414.12 | 434.00 | 408.00 | 420.00 | 419.92 | 62,589 |
| Oct 10, 2024 | 422.80 | 434.00 | 407.00 | 420.00 | 419.92 | 20,651 |
| Oct 9, 2024 | 431.00 | 431.00 | 406.00 | 423.50 | 423.42 | 13,983 |
| Oct 8, 2024 | 425.00 | 435.00 | 405.00 | 435.00 | 434.92 | 97,783 |
| Oct 7, 2024 | 394.00 | 411.00 | 389.00 | 393.00 | 392.93 | 55,935 |
| Oct 4, 2024 | 390.00 | 404.00 | 386.00 | 389.00 | 388.93 | 50,684 |
| Oct 3, 2024 | 409.00 | 411.00 | 385.00 | 385.00 | 384.93 | 31,561 |
| Oct 2, 2024 | 390.00 | 401.00 | 384.00 | 400.00 | 399.93 | 54,626 |
| Oct 1, 2024 | 397.00 | 400.50 | 392.00 | 392.00 | 391.93 | 30,959 |
| Sep 30, 2024 | 406.00 | 415.00 | 396.00 | 402.00 | 401.93 | 40,210 |
| Sep 27, 2024 | 415.00 | 430.00 | 406.00 | 406.00 | 405.93 | 36,256 |
| Sep 26, 2024 | 426.00 | 437.00 | 410.00 | 423.50 | 423.42 | 35,420 |
| Sep 25, 2024 | 424.00 | 430.00 | 409.17 | 425.50 | 425.42 | 25,732 |
| Sep 24, 2024 | 466.00 | 466.00 | 425.00 | 426.00 | 425.92 | 52,906 |
| Sep 23, 2024 | 440.00 | 446.93 | 437.00 | 440.00 | 439.92 | 20,882 |
| Sep 20, 2024 | 441.00 | 455.00 | 437.00 | 442.00 | 441.92 | 25,706 |
| Sep 19, 2024 | 451.00 | 469.00 | 440.00 | 440.00 | 439.92 | 32,013 |
| Sep 18, 2024 | 451.00 | 462.01 | 440.00 | 440.00 | 439.92 | 33,236 |
| Sep 17, 2024 | 450.00 | 469.00 | 440.00 | 458.00 | 457.92 | 31,137 |
| Sep 16, 2024 | 450.00 | 463.00 | 446.00 | 453.00 | 452.92 | 27,830 |
| Sep 13, 2024 | 442.00 | 465.00 | 442.00 | 465.00 | 464.92 | 23,611 |
| Sep 12, 2024 | 444.00 | 469.00 | 440.00 | 452.00 | 451.92 | 11,784 |
| Sep 11, 2024 | 450.00 | 456.46 | 442.00 | 450.50 | 450.42 | 45,266 |
| Sep 10, 2024 | 451.00 | 479.00 | 444.78 | 450.00 | 449.92 | 17,944 |
| Sep 9, 2024 | 451.00 | 472.00 | 445.10 | 472.00 | 471.91 | 32,169 |
| Sep 6, 2024 | 460.00 | 460.00 | 443.00 | 445.50 | 445.42 | 23,749 |
| Sep 5, 2024 | 443.00 | 469.00 | 443.00 | 444.00 | 443.92 | 26,652 |
| Sep 4, 2024 | 469.00 | 469.00 | 443.00 | 445.50 | 445.42 | 17,142 |
| Sep 3, 2024 | 479.00 | 479.00 | 443.72 | 461.00 | 460.92 | 14,488 |
| Sep 2, 2024 | 460.00 | 470.00 | 450.23 | 470.00 | 469.92 | 28,559 |
| Aug 30, 2024 | 450.00 | 479.00 | 442.00 | 462.00 | 461.92 | 45,956 |
| Aug 29, 2024 | 458.00 | 478.98 | 450.00 | 457.00 | 456.92 | 46,102 |
| Aug 28, 2024 | 452.00 | 470.98 | 448.00 | 455.00 | 454.92 | 41,585 |
| Aug 27, 2024 | 451.00 | 473.00 | 451.00 | 462.00 | 461.92 | 9,560 |
| Aug 23, 2024 | 452.32 | 473.00 | 451.00 | 462.00 | 461.92 | 5,356 |
| Aug 22, 2024 | 454.00 | 466.70 | 451.00 | 454.00 | 453.92 | 23,564 |
| Aug 21, 2024 | 455.00 | 463.82 | 450.95 | 455.00 | 454.92 | 484,774 |
| Aug 20, 2024 | 451.00 | 459.00 | 450.00 | 455.00 | 454.92 | 27,453 |
| Aug 19, 2024 | 452.00 | 460.00 | 440.78 | 451.00 | 450.92 | 91,882 |
| Aug 16, 2024 | 452.00 | 459.00 | 445.00 | 455.00 | 454.92 | 356,358 |
| Aug 15, 2024 | 460.00 | 473.00 | 434.15 | 460.00 | 459.92 | 533,216 |
| Aug 14, 2024 | 470.00 | 488.00 | 461.00 | 476.00 | 475.91 | 74,525 |
| Aug 13, 2024 | 477.00 | 487.05 | 470.00 | 475.00 | 474.91 | 36,278 |
| Aug 12, 2024 | 479.00 | 485.00 | 466.00 | 476.00 | 475.91 | 29,456 |
| Aug 9, 2024 | 467.00 | 487.05 | 466.88 | 484.00 | 483.91 | 28,885 |
| Aug 8, 2024 | 475.00 | 485.00 | 471.65 | 478.00 | 477.91 | 25,303 |
| Aug 7, 2024 | 467.00 | 492.00 | 460.00 | 487.00 | 486.91 | 12,802 |
| Aug 6, 2024 | 489.00 | 489.00 | 456.00 | 456.00 | 455.92 | 19,675 |
| Aug 5, 2024 | 480.00 | 489.00 | 462.00 | 464.00 | 463.92 | 38,363 |
| Aug 2, 2024 | 476.00 | 504.00 | 476.00 | 477.00 | 476.91 | 22,064 |
| Aug 1, 2024 | 476.00 | 496.00 | 465.72 | 496.00 | 495.91 | 64,362 |
| Jul 31, 2024 | 466.00 | 474.00 | 461.00 | 474.00 | 473.91 | 48,723 |
| Jul 30, 2024 | 470.00 | 479.00 | 464.00 | 472.00 | 471.91 | 103,634 |
| Jul 29, 2024 | 466.00 | 479.00 | 456.00 | 470.00 | 469.92 | 26,869 |
| Jul 26, 2024 | 471.00 | 475.70 | 456.00 | 461.00 | 460.92 | 45,575 |
| Jul 25, 2024 | 471.00 | 478.28 | 466.00 | 471.00 | 470.92 | 418,125 |
| Jul 24, 2024 | 471.00 | 479.00 | 470.00 | 471.00 | 470.92 | 15,957 |
| Jul 23, 2024 | 471.00 | 480.00 | 471.00 | 472.00 | 471.91 | 215,032 |
| Jul 22, 2024 | 470.00 | 471.00 | 470.00 | 471.00 | 470.92 | 28,107 |
| Jul 19, 2024 | 470.00 | 477.20 | 469.52 | 470.00 | 469.92 | 9,288 |
| Jul 18, 2024 | 473.00 | 484.75 | 471.00 | 471.00 | 470.92 | 23,686 |
| Jul 17, 2024 | 466.00 | 499.00 | 466.00 | 466.00 | 465.92 | 6,152 |
| Jul 16, 2024 | 479.00 | 480.00 | 470.00 | 480.00 | 479.91 | 33,743 |
| Jul 15, 2024 | 474.00 | 499.00 | 467.00 | 470.00 | 469.92 | 31,964 |
| Jul 12, 2024 | 467.00 | 499.00 | 466.00 | 474.00 | 473.91 | 70,897 |
| Jul 11, 2024 | 468.00 | 488.76 | 466.00 | 468.00 | 467.92 | 38,767 |
| Jul 10, 2024 | 470.00 | 499.00 | 470.00 | 473.00 | 472.91 | 17,596 |
| Jul 9, 2024 | 473.00 | 492.00 | 471.00 | 473.00 | 472.91 | 46,033 |
| Jul 8, 2024 | 471.00 | 500.00 | 470.00 | 470.00 | 469.92 | 52,978 |
| Jul 5, 2024 | 482.00 | 504.00 | 470.00 | 472.00 | 471.91 | 34,082 |
| Jul 4, 2024 | 482.00 | 489.20 | 474.00 | 480.00 | 479.91 | 37,972 |
| Jul 3, 2024 | 471.00 | 480.00 | 465.84 | 480.00 | 479.91 | 68,536 |
| Jul 2, 2024 | 476.00 | 480.00 | 468.85 | 476.00 | 475.91 | 19,685 |
| Jul 1, 2024 | 476.00 | 482.44 | 461.92 | 466.00 | 465.92 | 29,683 |
| Jun 28, 2024 | 475.00 | 489.00 | 461.00 | 476.00 | 475.91 | 20,219 |
| Jun 27, 2024 | 487.00 | 487.39 | 459.00 | 459.00 | 458.92 | 28,073 |
| Jun 26, 2024 | 500.00 | 501.68 | 487.00 | 487.00 | 486.91 | 18,602 |
| Jun 25, 2024 | 491.00 | 514.00 | 490.00 | 502.00 | 501.91 | 9,559 |
| Jun 24, 2024 | 522.00 | 528.00 | 492.75 | 495.00 | 494.91 | 19,720 |
| Jun 21, 2024 | 490.00 | 516.00 | 490.00 | 514.00 | 513.91 | 117,660 |
| Jun 20, 2024 | 4.9 Dividend | |||||
| Jun 20, 2024 | 508.00 | 525.90 | 486.14 | 490.00 | 489.91 | 50,361 |
| Jun 19, 2024 | 520.00 | 527.60 | 514.72 | 516.00 | 515.86 | 24,732 |
| Jun 18, 2024 | 528.00 | 533.00 | 521.00 | 526.00 | 525.86 | 35,602 |
| Jun 17, 2024 | 540.00 | 546.00 | 526.00 | 526.00 | 525.86 | 38,674 |
| Jun 14, 2024 | 540.00 | 544.00 | 528.00 | 530.00 | 529.85 | 53,924 |
| Jun 13, 2024 | 538.00 | 546.00 | 538.00 | 540.00 | 539.85 | 34,927 |
| Jun 12, 2024 | 536.00 | 556.00 | 534.00 | 538.00 | 537.85 | 350,705 |
| Jun 11, 2024 | 542.00 | 562.00 | 530.00 | 530.00 | 529.85 | 12,480 |
| Jun 10, 2024 | 552.00 | 556.00 | 544.00 | 556.00 | 555.85 | 295,312 |
| Jun 7, 2024 | 548.00 | 560.00 | 548.00 | 548.00 | 547.85 | 100,565 |
| Jun 6, 2024 | 542.00 | 560.00 | 530.00 | 554.00 | 553.85 | 609,184 |
| Jun 5, 2024 | 540.00 | 559.00 | 539.60 | 542.00 | 541.85 | 117,048 |
| Jun 4, 2024 | 576.00 | 576.00 | 509.10 | 540.00 | 539.85 | 205,768 |
| Jun 3, 2024 | 562.00 | 588.00 | 560.00 | 574.00 | 573.84 | 16,127 |
| May 31, 2024 | 564.00 | 584.68 | 564.00 | 564.00 | 563.84 | 5,677 |
| May 30, 2024 | 578.00 | 580.00 | 562.00 | 580.00 | 579.84 | 8,415 |
| May 29, 2024 | 572.00 | 580.00 | 560.00 | 560.00 | 559.85 | 20,146 |
| May 28, 2024 | 568.00 | 586.20 | 563.00 | 568.00 | 567.84 | 33,937 |
| May 24, 2024 | 588.00 | 590.00 | 562.00 | 590.00 | 589.84 | 10,459 |
| May 23, 2024 | 588.00 | 588.00 | 555.00 | 580.00 | 579.84 | 33,967 |
| May 22, 2024 | 588.00 | 588.00 | 562.00 | 580.00 | 579.84 | 19,324 |
| May 21, 2024 | 562.00 | 580.00 | 560.00 | 580.00 | 579.84 | 63,755 |
| May 20, 2024 | 556.00 | 584.00 | 556.00 | 584.00 | 583.84 | 107,484 |
| May 17, 2024 | 558.00 | 571.03 | 555.00 | 558.00 | 557.85 | 33,299 |
| May 16, 2024 | 560.00 | 588.00 | 555.00 | 560.00 | 559.85 | 27,755 |
| May 15, 2024 | 562.00 | 578.00 | 560.00 | 562.00 | 561.85 | 13,486 |
| May 14, 2024 | 562.00 | 586.00 | 560.00 | 562.00 | 561.85 | 21,879 |
| May 13, 2024 | 570.00 | 570.00 | 559.65 | 564.00 | 563.84 | 16,274 |
| May 10, 2024 | 560.00 | 568.00 | 558.00 | 564.00 | 563.84 | 58,569 |
| May 9, 2024 | 548.00 | 569.99 | 548.00 | 560.00 | 559.85 | 41,000 |
| May 8, 2024 | 560.00 | 568.00 | 550.00 | 562.00 | 561.85 | 31,265 |
| May 7, 2024 | 568.00 | 568.00 | 550.00 | 550.00 | 549.85 | 43,339 |
| May 3, 2024 | 568.00 | 568.00 | 550.00 | 560.00 | 559.85 | 16,066 |
| May 2, 2024 | 568.00 | 568.00 | 548.00 | 550.00 | 549.85 | 33,023 |
| May 1, 2024 | 568.00 | 568.00 | 556.00 | 562.00 | 561.85 | 32,091 |
| Apr 30, 2024 | 552.00 | 567.94 | 550.00 | 550.00 | 549.85 | 43,425 |
| Apr 29, 2024 | 530.00 | 568.00 | 530.00 | 556.00 | 555.85 | 41,549 |
| Apr 26, 2024 | 540.00 | 566.00 | 530.00 | 550.00 | 549.85 | 46,953 |
| Apr 25, 2024 | 550.00 | 565.00 | 550.00 | 558.00 | 557.85 | 11,954 |
| Apr 24, 2024 | 574.00 | 594.00 | 550.00 | 550.00 | 549.85 | 484,550 |