LSE - Delayed Quote GBp
HUTCHMED (China) Limited (HCM.L)
232.50
+6.00
+(2.65%)
At close: May 2 at 3:22:32 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 229.00 | 235.00 | 229.00 | 232.50 | 232.50 | 9,044 |
| May 1, 2025 | 224.00 | 227.40 | 221.40 | 226.50 | 226.50 | 231 |
| Apr 30, 2025 | 224.00 | 230.00 | 223.00 | 230.00 | 230.00 | 6,083 |
| Apr 29, 2025 | 221.00 | 229.00 | 219.51 | 225.00 | 225.00 | 4,436 |
| Apr 28, 2025 | 227.00 | 234.88 | 222.25 | 225.00 | 225.00 | 21,094 |
| Apr 25, 2025 | 229.00 | 236.00 | 224.00 | 228.50 | 228.50 | 44,561 |
| Apr 24, 2025 | 231.00 | 242.00 | 231.00 | 237.00 | 237.00 | 5,622 |
| Apr 23, 2025 | 233.00 | 238.00 | 229.00 | 232.00 | 232.00 | 2,246 |
| Apr 22, 2025 | 217.00 | 238.00 | 217.00 | 235.00 | 235.00 | 55,717 |
| Apr 17, 2025 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 22,713 |
| Apr 16, 2025 | 211.00 | 216.00 | 207.00 | 207.00 | 207.00 | 17,049 |
| Apr 15, 2025 | 219.00 | 221.00 | 214.01 | 218.00 | 218.00 | 26,478 |
| Apr 14, 2025 | 215.00 | 228.00 | 213.00 | 225.00 | 225.00 | 97,115 |
| Apr 11, 2025 | 199.50 | 216.00 | 195.00 | 208.00 | 208.00 | 304,295 |
| Apr 10, 2025 | 194.00 | 213.00 | 194.00 | 196.50 | 196.50 | 33,052 |
| Apr 9, 2025 | 199.50 | 209.00 | 185.50 | 189.00 | 189.00 | 46,957 |
| Apr 8, 2025 | 204.00 | 206.00 | 194.00 | 194.00 | 194.00 | 42,679 |
| Apr 7, 2025 | 205.00 | 209.50 | 189.00 | 195.00 | 195.00 | 95,087 |
| Apr 4, 2025 | 234.00 | 245.00 | 211.00 | 223.50 | 223.50 | 52,934 |
| Apr 3, 2025 | 241.00 | 241.00 | 230.00 | 236.00 | 236.00 | 17,237 |
| Apr 2, 2025 | 247.00 | 255.00 | 243.00 | 249.00 | 249.00 | 6,443 |
| Apr 1, 2025 | 250.00 | 261.00 | 244.28 | 256.00 | 256.00 | 155,774 |
| Mar 31, 2025 | 233.00 | 240.00 | 227.58 | 232.00 | 232.00 | 45,713 |
| Mar 28, 2025 | 239.00 | 240.00 | 232.00 | 237.00 | 237.00 | 67,449 |
| Mar 27, 2025 | 228.00 | 237.00 | 228.00 | 235.00 | 235.00 | 84,885 |
| Mar 26, 2025 | 228.00 | 235.00 | 218.00 | 218.00 | 218.00 | 20,321 |
| Mar 25, 2025 | 231.00 | 231.00 | 225.00 | 227.00 | 227.00 | 24,427 |
| Mar 24, 2025 | 231.00 | 240.00 | 231.00 | 233.00 | 233.00 | 12,766 |
| Mar 21, 2025 | 241.00 | 247.64 | 227.00 | 227.00 | 227.00 | 157,572 |
| Mar 20, 2025 | 256.00 | 259.00 | 248.13 | 250.00 | 250.00 | 26,480 |
| Mar 19, 2025 | 238.00 | 257.00 | 233.00 | 245.00 | 245.00 | 39,152 |
| Mar 18, 2025 | 231.00 | 236.00 | 227.00 | 230.00 | 230.00 | 34,667 |
| Mar 17, 2025 | 231.00 | 241.00 | 231.00 | 231.00 | 231.00 | 19,025 |
| Mar 14, 2025 | 237.00 | 246.00 | 237.00 | 243.00 | 243.00 | 18,252 |
| Mar 13, 2025 | 235.00 | 247.00 | 235.00 | 237.00 | 237.00 | 4,752 |
| Mar 12, 2025 | 236.00 | 245.00 | 234.00 | 242.00 | 242.00 | 13,857 |
| Mar 11, 2025 | 235.00 | 245.00 | 234.52 | 240.00 | 240.00 | 162,607 |
| Mar 10, 2025 | 251.00 | 253.00 | 238.00 | 238.00 | 238.00 | 98,862 |
| Mar 7, 2025 | 257.00 | 261.00 | 249.00 | 259.00 | 259.00 | 24,351 |
| Mar 6, 2025 | 251.00 | 264.00 | 248.00 | 248.00 | 248.00 | 20,179 |
| Mar 5, 2025 | 257.00 | 260.96 | 249.00 | 259.00 | 259.00 | 10,318 |
| Mar 4, 2025 | 256.00 | 266.00 | 248.94 | 251.00 | 251.00 | 42,831 |
| Mar 3, 2025 | 256.00 | 261.00 | 253.00 | 257.00 | 257.00 | 7,592 |
| Feb 28, 2025 | 261.00 | 268.00 | 258.95 | 266.00 | 266.00 | 17,397 |
| Feb 27, 2025 | 262.00 | 270.00 | 260.69 | 268.00 | 268.00 | 63,016 |
| Feb 26, 2025 | 260.00 | 270.00 | 255.00 | 267.00 | 267.00 | 138,005 |
| Feb 25, 2025 | 249.00 | 252.00 | 242.16 | 250.00 | 250.00 | 85,533 |
| Feb 24, 2025 | 247.00 | 254.00 | 244.00 | 250.00 | 250.00 | 18,231 |
| Feb 21, 2025 | 252.00 | 259.00 | 242.01 | 256.00 | 256.00 | 156,988 |
| Feb 20, 2025 | 240.00 | 247.00 | 235.00 | 241.00 | 241.00 | 60,316 |
| Feb 19, 2025 | 223.00 | 234.00 | 223.00 | 232.00 | 232.00 | 100,917 |
| Feb 18, 2025 | 221.00 | 221.00 | 211.00 | 218.00 | 218.00 | 8,666 |
| Feb 17, 2025 | 217.00 | 221.00 | 212.00 | 216.00 | 216.00 | 2,757 |
| Feb 14, 2025 | 217.00 | 222.00 | 209.00 | 218.00 | 218.00 | 27,200 |
| Feb 13, 2025 | 211.00 | 213.94 | 206.00 | 212.00 | 212.00 | 40,225 |
| Feb 12, 2025 | 210.00 | 219.00 | 206.00 | 211.00 | 211.00 | 24,004 |
| Feb 11, 2025 | 212.00 | 218.00 | 210.00 | 218.00 | 218.00 | 20,347 |
| Feb 10, 2025 | 217.00 | 220.00 | 211.15 | 217.50 | 217.50 | 121,197 |
| Feb 7, 2025 | 217.00 | 223.93 | 210.45 | 211.00 | 211.00 | 76,816 |
| Feb 6, 2025 | 223.00 | 230.00 | 215.08 | 226.50 | 226.50 | 41,847 |
| Feb 5, 2025 | 217.00 | 224.00 | 210.70 | 221.50 | 221.50 | 19,461 |
| Feb 4, 2025 | 212.00 | 219.00 | 210.00 | 217.50 | 217.50 | 23,538 |
| Feb 3, 2025 | 214.00 | 223.00 | 210.00 | 216.50 | 216.50 | 16,012 |
| Jan 31, 2025 | 223.00 | 224.00 | 216.07 | 219.50 | 219.50 | 20,054 |
| Jan 30, 2025 | 215.00 | 225.00 | 214.00 | 225.00 | 225.00 | 22,990 |
| Jan 29, 2025 | 216.00 | 225.00 | 216.00 | 221.00 | 221.00 | 3,523 |
| Jan 28, 2025 | 216.00 | 227.00 | 216.00 | 218.00 | 218.00 | 37,774 |
| Jan 27, 2025 | 224.00 | 228.00 | 216.00 | 219.00 | 219.00 | 26,951 |
| Jan 24, 2025 | 217.00 | 230.00 | 216.07 | 219.00 | 219.00 | 43,008 |
| Jan 23, 2025 | 223.00 | 228.00 | 217.00 | 220.00 | 220.00 | 36,320 |
| Jan 22, 2025 | 234.00 | 236.00 | 232.04 | 232.50 | 232.50 | 54,011 |
| Jan 21, 2025 | 223.00 | 231.00 | 222.00 | 227.00 | 227.00 | 21,174 |
| Jan 20, 2025 | 223.00 | 236.00 | 223.00 | 233.00 | 233.00 | 16,897 |
| Jan 17, 2025 | 231.00 | 236.00 | 219.12 | 234.00 | 234.00 | 49,042 |
| Jan 16, 2025 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | 71,947 |
| Jan 15, 2025 | 233.00 | 239.00 | 224.00 | 230.00 | 230.00 | 137,172 |
| Jan 14, 2025 | 250.00 | 253.00 | 239.80 | 252.00 | 252.00 | 27,591 |
| Jan 13, 2025 | 245.00 | 250.00 | 229.98 | 242.00 | 242.00 | 80,753 |
| Jan 10, 2025 | 255.00 | 257.57 | 243.00 | 249.00 | 249.00 | 12,272 |
| Jan 9, 2025 | 255.00 | 258.76 | 251.00 | 255.00 | 255.00 | 15,976 |
| Jan 8, 2025 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 27,907 |
| Jan 7, 2025 | 249.00 | 250.00 | 243.00 | 244.00 | 244.00 | 30,157 |
| Jan 6, 2025 | 253.00 | 259.00 | 250.00 | 255.00 | 255.00 | 74,573 |
| Jan 3, 2025 | 242.00 | 253.00 | 241.00 | 246.00 | 246.00 | 29,947 |
| Jan 2, 2025 | 242.00 | 251.00 | 241.99 | 247.00 | 247.00 | 44,128 |
| Dec 31, 2024 | 235.00 | 235.00 | 234.00 | 235.00 | 235.00 | 10,116 |
| Dec 30, 2024 | 227.00 | 233.00 | 227.00 | 232.00 | 232.00 | 28,982 |
| Dec 27, 2024 | 234.00 | 239.00 | 227.00 | 232.00 | 232.00 | 59,463 |
| Dec 24, 2024 | 234.00 | 242.00 | 228.01 | 242.00 | 242.00 | 9,296 |
| Dec 23, 2024 | 232.00 | 232.00 | 225.00 | 229.00 | 229.00 | 26,863 |
| Dec 20, 2024 | 229.00 | 237.00 | 228.00 | 237.00 | 237.00 | 232,950 |
| Dec 19, 2024 | 232.00 | 241.00 | 232.00 | 238.00 | 238.00 | 10,578 |
| Dec 18, 2024 | 239.00 | 243.00 | 233.00 | 236.00 | 236.00 | 101,794 |
| Dec 17, 2024 | 240.00 | 251.00 | 233.00 | 244.00 | 244.00 | 107,469 |
| Dec 16, 2024 | 247.00 | 253.00 | 238.00 | 239.00 | 239.00 | 75,481 |
| Dec 13, 2024 | 249.00 | 260.00 | 246.00 | 247.00 | 247.00 | 81,385 |
| Dec 12, 2024 | 267.00 | 268.00 | 251.00 | 251.00 | 251.00 | 99,363 |
| Dec 11, 2024 | 265.00 | 270.00 | 258.00 | 260.00 | 260.00 | 85,557 |
| Dec 10, 2024 | 275.00 | 279.70 | 267.00 | 270.00 | 270.00 | 72,972 |
| Dec 9, 2024 | 266.00 | 283.00 | 263.00 | 283.00 | 283.00 | 70,312 |
| Dec 6, 2024 | 269.00 | 279.00 | 265.00 | 279.00 | 279.00 | 69,486 |
| Dec 5, 2024 | 274.00 | 274.00 | 263.00 | 263.00 | 263.00 | 29,218 |
| Dec 4, 2024 | 277.00 | 277.00 | 266.00 | 273.00 | 273.00 | 50,126 |
| Dec 3, 2024 | 269.00 | 279.00 | 266.00 | 279.00 | 279.00 | 43,382 |
| Dec 2, 2024 | 277.00 | 280.00 | 273.00 | 280.00 | 280.00 | 11,305 |
| Nov 29, 2024 | 271.00 | 277.00 | 267.00 | 269.00 | 269.00 | 46,621 |
| Nov 28, 2024 | 280.00 | 282.25 | 277.00 | 277.00 | 277.00 | 21,854 |
| Nov 27, 2024 | 284.00 | 300.00 | 284.00 | 290.00 | 290.00 | 128,532 |
| Nov 26, 2024 | 274.00 | 279.46 | 272.36 | 276.00 | 276.00 | 31,256 |
| Nov 25, 2024 | 278.00 | 286.00 | 274.00 | 282.00 | 282.00 | 61,152 |
| Nov 22, 2024 | 279.00 | 283.70 | 276.10 | 278.00 | 278.00 | 23,697 |
| Nov 21, 2024 | 282.00 | 282.00 | 276.00 | 281.00 | 281.00 | 30,671 |
| Nov 20, 2024 | 274.00 | 290.00 | 272.00 | 284.00 | 284.00 | 116,288 |
| Nov 19, 2024 | 261.00 | 265.49 | 258.36 | 260.00 | 260.00 | 15,176 |
| Nov 18, 2024 | 264.00 | 272.00 | 263.10 | 265.00 | 265.00 | 53,722 |
| Nov 15, 2024 | 264.00 | 269.00 | 261.00 | 264.00 | 264.00 | 39,973 |
| Nov 14, 2024 | 268.00 | 276.00 | 263.00 | 265.00 | 265.00 | 30,159 |
| Nov 13, 2024 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | 16,609 |
| Nov 12, 2024 | 275.00 | 279.00 | 272.00 | 276.00 | 276.00 | 16,874 |
| Nov 11, 2024 | 275.00 | 283.00 | 271.00 | 276.00 | 276.00 | 42,840 |
| Nov 8, 2024 | 280.00 | 282.00 | 273.00 | 275.00 | 275.00 | 25,110 |
| Nov 7, 2024 | 286.00 | 291.00 | 282.00 | 284.00 | 284.00 | 71,930 |
| Nov 6, 2024 | 290.00 | 293.00 | 284.00 | 284.00 | 284.00 | 135,583 |
| Nov 5, 2024 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 54,812 |
| Nov 4, 2024 | 290.00 | 294.00 | 282.00 | 288.00 | 288.00 | 55,499 |
| Nov 1, 2024 | 288.00 | 295.00 | 288.00 | 288.00 | 288.00 | 75,192 |
| Oct 31, 2024 | 289.00 | 290.65 | 279.01 | 286.00 | 286.00 | 87,893 |
| Oct 30, 2024 | 297.00 | 299.00 | 291.00 | 292.00 | 292.00 | 49,420 |
| Oct 29, 2024 | 316.00 | 316.00 | 300.00 | 305.00 | 305.00 | 115,527 |
| Oct 28, 2024 | 317.00 | 323.00 | 311.36 | 317.00 | 317.00 | 68,244 |
| Oct 25, 2024 | 326.00 | 328.00 | 310.00 | 323.00 | 323.00 | 222,519 |
| Oct 24, 2024 | 336.00 | 336.00 | 312.00 | 314.00 | 314.00 | 17,249 |
| Oct 23, 2024 | 330.00 | 336.00 | 325.00 | 325.00 | 325.00 | 194,265 |
| Oct 22, 2024 | 323.00 | 329.95 | 318.03 | 325.00 | 325.00 | 102,282 |
| Oct 21, 2024 | 320.00 | 324.00 | 315.00 | 316.00 | 316.00 | 91,995 |
| Oct 18, 2024 | 309.00 | 327.00 | 308.00 | 312.00 | 312.00 | 540,464 |
| Oct 17, 2024 | 304.00 | 309.00 | 295.00 | 295.00 | 295.00 | 61,054 |
| Oct 16, 2024 | 298.00 | 303.00 | 295.00 | 303.00 | 303.00 | 215,181 |
| Oct 15, 2024 | 290.00 | 294.00 | 283.15 | 284.00 | 284.00 | 46,403 |
| Oct 14, 2024 | 298.00 | 300.00 | 293.00 | 293.00 | 293.00 | 38,273 |
| Oct 11, 2024 | 296.00 | 302.00 | 292.00 | 292.00 | 292.00 | 75,008 |
| Oct 10, 2024 | 304.00 | 307.00 | 300.00 | 300.00 | 300.00 | 87,739 |
| Oct 9, 2024 | 304.00 | 304.00 | 292.00 | 300.00 | 300.00 | 211,677 |
| Oct 8, 2024 | 309.00 | 315.00 | 305.00 | 310.00 | 310.00 | 88,073 |
| Oct 7, 2024 | 320.00 | 328.00 | 312.00 | 312.00 | 312.00 | 1,327,597 |
| Oct 4, 2024 | 307.00 | 329.00 | 307.00 | 310.00 | 310.00 | 1,761,486 |
| Oct 3, 2024 | 307.00 | 307.00 | 297.00 | 298.00 | 298.00 | 71,061 |
| Oct 2, 2024 | 304.00 | 318.05 | 304.00 | 306.00 | 306.00 | 301,318 |
| Oct 1, 2024 | 300.00 | 300.00 | 290.00 | 294.00 | 294.00 | 112,256 |
| Sep 30, 2024 | 292.00 | 311.00 | 291.00 | 295.00 | 295.00 | 275,884 |
| Sep 27, 2024 | 280.00 | 290.00 | 279.13 | 285.00 | 285.00 | 159,094 |
| Sep 26, 2024 | 264.00 | 275.94 | 264.00 | 274.00 | 274.00 | 73,553 |
| Sep 25, 2024 | 260.00 | 267.00 | 257.15 | 261.00 | 261.00 | 254,328 |
| Sep 24, 2024 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 95,224 |
| Sep 23, 2024 | 254.00 | 254.00 | 247.00 | 253.00 | 253.00 | 100,052 |
| Sep 20, 2024 | 256.00 | 265.00 | 256.00 | 265.00 | 265.00 | 195,564 |
| Sep 19, 2024 | 251.00 | 259.00 | 251.00 | 255.00 | 255.00 | 86,074 |
| Sep 18, 2024 | 243.00 | 247.94 | 242.00 | 245.00 | 245.00 | 13,776 |
| Sep 17, 2024 | 251.00 | 251.00 | 245.00 | 248.00 | 248.00 | 49,589 |
| Sep 16, 2024 | 254.00 | 262.93 | 252.00 | 252.00 | 252.00 | 29,662 |
| Sep 13, 2024 | 262.00 | 265.96 | 261.00 | 262.00 | 262.00 | 72,781 |
| Sep 12, 2024 | 258.00 | 258.00 | 254.00 | 256.50 | 256.50 | 16,138 |
| Sep 11, 2024 | 254.00 | 257.00 | 248.00 | 253.00 | 253.00 | 207,628 |
| Sep 10, 2024 | 251.00 | 255.00 | 245.00 | 250.00 | 250.00 | 173,728 |
| Sep 9, 2024 | 263.00 | 268.41 | 257.00 | 261.00 | 261.00 | 8,217 |
| Sep 6, 2024 | 266.00 | 271.00 | 262.00 | 262.00 | 262.00 | 8,023 |
| Sep 5, 2024 | 266.00 | 272.00 | 266.00 | 269.00 | 269.00 | 112,145 |
| Sep 4, 2024 | 269.00 | 270.00 | 262.00 | 264.00 | 264.00 | 160,393 |
| Sep 3, 2024 | 270.00 | 271.00 | 264.00 | 264.00 | 264.00 | 185,329 |
| Sep 2, 2024 | 267.00 | 272.00 | 261.23 | 266.00 | 266.00 | 74,705 |
| Aug 30, 2024 | 270.00 | 271.34 | 257.84 | 262.00 | 262.00 | 99,619 |
| Aug 29, 2024 | 273.00 | 274.00 | 266.00 | 270.00 | 270.00 | 55,339 |
| Aug 28, 2024 | 262.00 | 268.00 | 258.00 | 260.00 | 260.00 | 47,995 |
| Aug 27, 2024 | 261.00 | 265.00 | 256.00 | 262.00 | 262.00 | 36,890 |
| Aug 23, 2024 | 270.00 | 271.00 | 259.96 | 263.00 | 263.00 | 76,596 |
| Aug 22, 2024 | 277.00 | 284.00 | 270.00 | 271.50 | 271.50 | 22,271 |
| Aug 21, 2024 | 280.00 | 280.00 | 268.00 | 273.00 | 273.00 | 109,805 |
| Aug 20, 2024 | 276.00 | 286.54 | 275.00 | 277.00 | 277.00 | 47,371 |
| Aug 19, 2024 | 289.00 | 292.00 | 285.00 | 285.00 | 285.00 | 10,828 |
| Aug 16, 2024 | 300.00 | 300.00 | 284.00 | 288.00 | 288.00 | 65,874 |
| Aug 15, 2024 | 299.00 | 310.00 | 299.00 | 304.00 | 304.00 | 348,560 |
| Aug 14, 2024 | 309.00 | 309.00 | 295.01 | 297.00 | 297.00 | 104,907 |
| Aug 13, 2024 | 315.00 | 317.40 | 303.50 | 313.00 | 313.00 | 21,041 |
| Aug 12, 2024 | 314.00 | 317.00 | 312.00 | 314.00 | 314.00 | 100,176 |
| Aug 9, 2024 | 310.00 | 313.00 | 308.06 | 312.00 | 312.00 | 60,375 |
| Aug 8, 2024 | 307.00 | 313.00 | 302.00 | 310.00 | 310.00 | 85,067 |
| Aug 7, 2024 | 318.00 | 318.00 | 309.02 | 311.00 | 311.00 | 40,065 |
| Aug 6, 2024 | 294.00 | 319.06 | 294.00 | 314.00 | 314.00 | 333,027 |
| Aug 5, 2024 | 283.00 | 292.00 | 281.00 | 287.00 | 287.00 | 97,557 |
| Aug 2, 2024 | 290.00 | 290.00 | 277.00 | 282.00 | 282.00 | 40,803 |
| Aug 1, 2024 | 293.00 | 297.00 | 288.00 | 292.00 | 292.00 | 21,773 |
| Jul 31, 2024 | 290.00 | 303.00 | 290.00 | 300.00 | 300.00 | 356,846 |
| Jul 30, 2024 | 284.00 | 284.42 | 278.00 | 282.00 | 282.00 | 29,530 |
| Jul 29, 2024 | 290.00 | 293.00 | 278.60 | 285.00 | 285.00 | 16,645 |
| Jul 26, 2024 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 9,826 |
| Jul 25, 2024 | 285.00 | 286.00 | 279.00 | 284.00 | 284.00 | 37,170 |
| Jul 24, 2024 | 293.00 | 298.00 | 288.00 | 296.00 | 296.00 | 22,641 |
| Jul 23, 2024 | 301.00 | 310.00 | 291.00 | 295.00 | 295.00 | 24,044 |
| Jul 22, 2024 | 300.00 | 312.00 | 300.00 | 312.00 | 312.00 | 272,741 |
| Jul 19, 2024 | 292.00 | 297.00 | 288.00 | 293.00 | 293.00 | 8,426 |
| Jul 18, 2024 | 295.00 | 301.00 | 294.00 | 296.00 | 296.00 | 113,269 |
| Jul 17, 2024 | 292.00 | 297.00 | 291.00 | 295.00 | 295.00 | 128,929 |
| Jul 16, 2024 | 287.00 | 291.00 | 283.00 | 289.00 | 289.00 | 96,204 |
| Jul 15, 2024 | 291.00 | 298.00 | 291.00 | 295.00 | 295.00 | 58,859 |
| Jul 12, 2024 | 283.00 | 305.00 | 283.00 | 297.00 | 297.00 | 127,422 |
| Jul 11, 2024 | 269.00 | 282.00 | 266.00 | 277.00 | 277.00 | 138,434 |
| Jul 10, 2024 | 269.00 | 270.00 | 255.00 | 255.00 | 255.00 | 101,949 |
| Jul 9, 2024 | 271.00 | 272.96 | 264.00 | 266.00 | 266.00 | 28,471 |
| Jul 8, 2024 | 280.00 | 280.00 | 260.25 | 265.00 | 265.00 | 139,170 |
| Jul 5, 2024 | 270.00 | 294.00 | 270.00 | 291.00 | 291.00 | 72,839 |
| Jul 4, 2024 | 271.00 | 274.90 | 266.00 | 266.00 | 266.00 | 13,015 |
| Jul 3, 2024 | 275.00 | 279.00 | 273.00 | 274.00 | 274.00 | 8,088 |
| Jul 2, 2024 | 277.00 | 277.00 | 272.00 | 273.00 | 273.00 | 10,208 |
| Jul 1, 2024 | 276.00 | 280.57 | 274.00 | 278.00 | 278.00 | 4,685 |
| Jun 28, 2024 | 277.00 | 281.95 | 273.14 | 276.00 | 276.00 | 16,663 |
| Jun 27, 2024 | 290.00 | 290.00 | 277.00 | 277.00 | 277.00 | 12,415 |
| Jun 26, 2024 | 288.00 | 288.00 | 282.00 | 284.00 | 284.00 | 16,198 |
| Jun 25, 2024 | 282.00 | 285.00 | 281.00 | 281.00 | 281.00 | 10,675 |
| Jun 24, 2024 | 289.00 | 290.00 | 282.00 | 288.00 | 288.00 | 45,858 |
| Jun 21, 2024 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 152,020 |
| Jun 20, 2024 | 280.00 | 280.45 | 276.00 | 280.00 | 280.00 | 26,180 |
| Jun 19, 2024 | 290.00 | 291.99 | 286.00 | 286.00 | 286.00 | 15,136 |
| Jun 18, 2024 | 281.00 | 288.00 | 280.00 | 288.00 | 288.00 | 17,206 |
| Jun 17, 2024 | 285.00 | 290.00 | 283.00 | 287.00 | 287.00 | 20,165 |
| Jun 14, 2024 | 286.00 | 293.00 | 284.00 | 293.00 | 293.00 | 3,842 |
| Jun 13, 2024 | 285.00 | 296.00 | 285.00 | 296.00 | 296.00 | 152,931 |
| Jun 12, 2024 | 281.00 | 286.00 | 272.14 | 280.00 | 280.00 | 81,190 |
| Jun 11, 2024 | 287.00 | 288.00 | 276.00 | 283.00 | 283.00 | 3,486 |
| Jun 10, 2024 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 66,197 |
| Jun 7, 2024 | 285.00 | 289.89 | 279.00 | 283.00 | 283.00 | 34,721 |
| Jun 6, 2024 | 290.00 | 291.00 | 288.00 | 290.00 | 290.00 | 98,576 |
| Jun 5, 2024 | 291.00 | 296.97 | 289.18 | 291.00 | 291.00 | 7,791 |
| Jun 4, 2024 | 293.00 | 298.00 | 290.00 | 297.00 | 297.00 | 45,201 |
| Jun 3, 2024 | 292.00 | 293.85 | 284.00 | 288.00 | 288.00 | 44,366 |
| May 31, 2024 | 294.00 | 298.97 | 294.00 | 295.00 | 295.00 | 233 |
| May 30, 2024 | 293.00 | 300.23 | 293.00 | 298.00 | 298.00 | 11,836 |
| May 29, 2024 | 295.00 | 298.71 | 292.00 | 295.00 | 295.00 | 23,206 |
| May 28, 2024 | 300.00 | 307.00 | 296.16 | 300.00 | 300.00 | 48,204 |
| May 24, 2024 | 292.00 | 298.00 | 291.00 | 296.00 | 296.00 | 13,827 |
| May 23, 2024 | 301.00 | 314.00 | 296.00 | 304.00 | 304.00 | 42,230 |
| May 22, 2024 | 314.00 | 317.00 | 309.18 | 313.00 | 313.00 | 68,251 |
| May 21, 2024 | 312.00 | 318.04 | 309.07 | 315.00 | 315.00 | 83,799 |
| May 20, 2024 | 325.00 | 325.00 | 318.00 | 324.00 | 324.00 | 15,439 |
| May 17, 2024 | 321.00 | 326.00 | 309.00 | 324.00 | 324.00 | 104,366 |
| May 16, 2024 | 335.00 | 338.40 | 329.00 | 337.00 | 337.00 | 43,515 |
| May 15, 2024 | 336.00 | 349.00 | 336.00 | 340.00 | 340.00 | 142,070 |
| May 14, 2024 | 346.00 | 351.00 | 342.01 | 344.00 | 344.00 | 55,478 |
| May 13, 2024 | 351.00 | 352.00 | 345.00 | 350.00 | 350.00 | 134,908 |
| May 10, 2024 | 348.00 | 353.00 | 342.00 | 352.00 | 352.00 | 243,766 |
| May 9, 2024 | 324.00 | 346.00 | 321.00 | 338.00 | 338.00 | 343,723 |
| May 8, 2024 | 317.00 | 318.00 | 310.00 | 313.00 | 313.00 | 151,038 |
| May 7, 2024 | 312.00 | 316.00 | 306.00 | 308.00 | 308.00 | 45,426 |
| May 3, 2024 | 311.00 | 314.00 | 303.00 | 310.00 | 310.00 | 17,440 |
| May 2, 2024 | 304.00 | 316.00 | 304.00 | 310.00 | 310.00 | 261,433 |