Cboe UK GBp
Inchcape plc (INCHL.XC)
682.00
-6.50
(-0.94%)
As of 11:23:54 AM GMT+1. Market Open.
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 28, 2025 | 687.75 | 687.75 | 680.00 | 682.00 | 682.00 | 68,716 |
| May 27, 2025 | 687.50 | 690.50 | 681.50 | 688.50 | 688.50 | 396,959 |
| May 23, 2025 | 689.00 | 694.25 | 676.50 | 683.50 | 683.50 | 225,812 |
| May 22, 2025 | 685.00 | 689.50 | 682.25 | 686.00 | 686.00 | 159,611 |
| May 21, 2025 | 692.50 | 702.25 | 686.00 | 690.50 | 690.50 | 151,621 |
| May 20, 2025 | 703.50 | 704.50 | 699.50 | 701.50 | 701.50 | 210,136 |
| May 19, 2025 | 698.50 | 700.50 | 694.75 | 698.50 | 698.50 | 317,148 |
| May 16, 2025 | 695.00 | 701.75 | 686.00 | 699.00 | 699.00 | 233,467 |
| May 15, 2025 | 688.50 | 696.50 | 688.50 | 689.50 | 689.50 | 753,973 |
| May 14, 2025 | 690.00 | 695.50 | 681.75 | 687.00 | 687.00 | 401,014 |
| May 13, 2025 | 685.50 | 696.75 | 684.00 | 692.00 | 692.00 | 228,842 |
| May 12, 2025 | 684.50 | 692.00 | 682.50 | 683.50 | 683.50 | 263,929 |
| May 9, 2025 | 670.00 | 684.50 | 669.50 | 680.50 | 680.50 | 236,452 |
| May 8, 2025 | 666.75 | 679.75 | 662.00 | 668.50 | 668.50 | 525,921 |
| May 7, 2025 | 665.00 | 667.50 | 654.50 | 664.00 | 664.00 | 314,979 |
| May 6, 2025 | 669.50 | 669.50 | 657.75 | 662.00 | 662.00 | 357,286 |
| May 2, 2025 | 669.00 | 678.00 | 661.75 | 667.00 | 667.00 | 323,616 |
| May 1, 2025 | 17.2 Dividend | |||||
| May 1, 2025 | 656.50 | 673.50 | 656.50 | 668.00 | 668.00 | 222,108 |
| Apr 30, 2025 | 664.50 | 680.50 | 660.00 | 668.00 | 667.83 | 340,305 |
| Apr 29, 2025 | 658.50 | 670.00 | 655.50 | 663.75 | 663.58 | 201,362 |
| Apr 28, 2025 | 646.50 | 660.50 | 633.00 | 658.50 | 658.33 | 332,038 |
| Apr 25, 2025 | 648.50 | 663.50 | 648.50 | 651.50 | 651.33 | 273,117 |
| Apr 24, 2025 | 581.75 | 672.00 | 581.75 | 648.50 | 648.33 | 477,717 |
| Apr 23, 2025 | 686.00 | 707.50 | 685.25 | 694.50 | 694.32 | 422,332 |
| Apr 22, 2025 | 686.50 | 687.00 | 678.00 | 682.25 | 682.07 | 219,773 |
| Apr 17, 2025 | 692.00 | 696.00 | 687.50 | 689.50 | 689.32 | 235,469 |
| Apr 16, 2025 | 697.50 | 700.00 | 692.00 | 694.00 | 693.82 | 118,331 |
| Apr 15, 2025 | 697.50 | 705.75 | 696.50 | 703.50 | 703.32 | 125,015 |
| Apr 14, 2025 | 691.50 | 695.75 | 686.50 | 695.00 | 694.82 | 206,314 |
| Apr 11, 2025 | 672.00 | 685.00 | 668.25 | 679.00 | 678.83 | 132,471 |
| Apr 10, 2025 | 685.00 | 693.00 | 670.50 | 672.00 | 671.83 | 207,037 |
| Apr 9, 2025 | 639.75 | 660.00 | 637.50 | 655.00 | 654.83 | 348,538 |
| Apr 8, 2025 | 643.50 | 662.75 | 642.00 | 660.50 | 660.33 | 286,007 |
| Apr 7, 2025 | 637.75 | 662.00 | 620.75 | 640.00 | 639.84 | 534,665 |
| Apr 4, 2025 | 682.00 | 685.00 | 642.50 | 659.50 | 659.33 | 230,940 |
| Apr 3, 2025 | 687.00 | 696.00 | 681.75 | 684.00 | 683.82 | 211,493 |
| Apr 2, 2025 | 675.00 | 691.50 | 671.50 | 691.00 | 690.82 | 222,916 |
| Apr 1, 2025 | 673.50 | 683.00 | 672.00 | 676.50 | 676.33 | 199,960 |
| Mar 31, 2025 | 689.00 | 689.00 | 667.50 | 670.50 | 670.33 | 173,731 |
| Mar 28, 2025 | 695.50 | 708.50 | 694.75 | 696.00 | 695.82 | 171,845 |
| Mar 27, 2025 | 710.50 | 715.50 | 697.25 | 700.00 | 699.82 | 141,941 |
| Mar 26, 2025 | 716.50 | 722.25 | 712.00 | 715.50 | 715.32 | 186,974 |
| Mar 25, 2025 | 709.50 | 722.75 | 707.50 | 717.50 | 717.32 | 105,651 |
| Mar 24, 2025 | 708.50 | 711.50 | 702.50 | 710.00 | 709.82 | 134,537 |
| Mar 21, 2025 | 708.50 | 712.00 | 703.50 | 705.50 | 705.32 | 98,918 |
| Mar 20, 2025 | 718.50 | 721.00 | 710.50 | 711.00 | 710.82 | 90,956 |
| Mar 19, 2025 | 722.00 | 723.00 | 717.50 | 720.50 | 720.31 | 59,649 |
| Mar 18, 2025 | 719.50 | 724.75 | 717.25 | 722.00 | 721.81 | 203,527 |
| Mar 17, 2025 | 712.00 | 722.00 | 712.00 | 718.00 | 717.82 | 122,280 |
| Mar 14, 2025 | 711.50 | 721.50 | 707.00 | 708.00 | 707.82 | 170,994 |
| Mar 13, 2025 | 709.00 | 715.75 | 707.50 | 709.00 | 708.82 | 157,076 |
| Mar 12, 2025 | 713.50 | 722.50 | 711.00 | 714.50 | 714.32 | 187,898 |
| Mar 11, 2025 | 714.00 | 724.50 | 704.50 | 709.50 | 709.32 | 264,850 |
| Mar 10, 2025 | 725.50 | 726.00 | 707.25 | 713.00 | 712.82 | 320,761 |
| Mar 7, 2025 | 724.50 | 727.50 | 717.00 | 720.50 | 720.31 | 202,456 |
| Mar 6, 2025 | 724.50 | 736.00 | 717.50 | 727.00 | 726.81 | 279,114 |
| Mar 5, 2025 | 700.50 | 734.50 | 700.00 | 723.50 | 723.31 | 379,590 |
| Mar 4, 2025 | 707.50 | 742.50 | 667.50 | 683.00 | 682.82 | 315,520 |
| Mar 3, 2025 | 678.00 | 688.75 | 673.50 | 684.00 | 683.82 | 119,072 |
| Feb 28, 2025 | 681.50 | 683.50 | 676.00 | 680.50 | 680.32 | 188,576 |
| Feb 27, 2025 | 685.00 | 685.00 | 674.00 | 680.50 | 680.32 | 113,324 |
| Feb 26, 2025 | 688.00 | 703.00 | 683.00 | 686.00 | 685.82 | 112,626 |
| Feb 25, 2025 | 687.50 | 693.00 | 682.50 | 689.00 | 688.82 | 82,195 |
| Feb 24, 2025 | 670.50 | 689.50 | 670.50 | 688.25 | 688.07 | 111,628 |
| Feb 21, 2025 | 669.50 | 680.50 | 669.50 | 679.50 | 679.33 | 128,154 |
| Feb 20, 2025 | 659.50 | 669.00 | 657.75 | 666.00 | 665.83 | 151,716 |
| Feb 19, 2025 | 665.00 | 665.75 | 658.00 | 662.50 | 662.33 | 186,882 |
| Feb 18, 2025 | 664.50 | 667.75 | 661.50 | 665.00 | 664.83 | 79,802 |
| Feb 17, 2025 | 662.00 | 670.50 | 661.00 | 666.50 | 666.33 | 120,646 |
| Feb 14, 2025 | 668.00 | 668.00 | 653.00 | 663.00 | 662.83 | 146,166 |
| Feb 13, 2025 | 656.00 | 659.00 | 644.50 | 657.00 | 656.83 | 184,728 |
| Feb 12, 2025 | 653.50 | 662.50 | 647.50 | 654.00 | 653.83 | 164,729 |
| Feb 11, 2025 | 661.00 | 661.00 | 650.50 | 653.50 | 653.33 | 115,709 |
| Feb 10, 2025 | 652.50 | 662.00 | 652.00 | 661.00 | 660.83 | 89,753 |
| Feb 7, 2025 | 660.00 | 663.50 | 651.00 | 651.50 | 651.33 | 68,808 |
| Feb 6, 2025 | 660.00 | 666.00 | 653.50 | 659.00 | 658.83 | 139,789 |
| Feb 5, 2025 | 670.50 | 670.50 | 654.75 | 659.00 | 658.83 | 80,050 |
| Feb 4, 2025 | 659.50 | 665.25 | 655.50 | 661.50 | 661.33 | 196,671 |
| Feb 3, 2025 | 665.00 | 665.50 | 653.50 | 658.00 | 657.83 | 199,278 |
| Jan 31, 2025 | 675.00 | 685.00 | 675.00 | 679.50 | 679.33 | 108,990 |
| Jan 30, 2025 | 653.50 | 679.00 | 650.50 | 677.75 | 677.58 | 217,319 |
| Jan 29, 2025 | 651.00 | 663.75 | 647.00 | 654.00 | 653.83 | 227,561 |
| Jan 28, 2025 | 651.50 | 661.00 | 648.00 | 648.50 | 648.33 | 159,190 |
| Jan 27, 2025 | 644.00 | 652.00 | 639.00 | 649.50 | 649.33 | 155,405 |
| Jan 24, 2025 | 661.00 | 664.00 | 639.00 | 648.75 | 648.58 | 210,654 |
| Jan 23, 2025 | 730.50 | 735.50 | 625.00 | 657.50 | 657.33 | 681,985 |
| Jan 22, 2025 | 745.00 | 755.00 | 742.00 | 752.00 | 751.81 | 112,878 |
| Jan 21, 2025 | 747.50 | 749.50 | 739.00 | 747.25 | 747.06 | 45,794 |
| Jan 20, 2025 | 745.00 | 752.00 | 741.50 | 749.50 | 749.31 | 52,800 |
| Jan 17, 2025 | 748.75 | 753.00 | 743.50 | 746.00 | 745.81 | 69,402 |
| Jan 16, 2025 | 746.00 | 746.00 | 738.00 | 744.00 | 743.81 | 91,609 |
| Jan 15, 2025 | 733.50 | 744.50 | 729.25 | 743.00 | 742.81 | 102,036 |
| Jan 14, 2025 | 727.75 | 729.50 | 715.25 | 715.50 | 715.32 | 100,806 |
| Jan 13, 2025 | 730.50 | 730.50 | 720.00 | 722.50 | 722.31 | 74,279 |
| Jan 10, 2025 | 754.00 | 756.50 | 725.50 | 726.00 | 725.81 | 183,133 |
| Jan 9, 2025 | 748.75 | 762.50 | 745.50 | 758.50 | 758.30 | 110,584 |
| Jan 8, 2025 | 760.50 | 766.00 | 747.50 | 752.25 | 752.06 | 341,302 |
| Jan 7, 2025 | 765.00 | 766.25 | 760.50 | 763.75 | 763.55 | 74,150 |
| Jan 6, 2025 | 751.50 | 780.00 | 751.50 | 768.00 | 767.80 | 138,077 |
| Jan 3, 2025 | 756.00 | 762.00 | 756.00 | 759.00 | 758.80 | 108,849 |
| Jan 2, 2025 | 774.50 | 774.50 | 758.50 | 764.50 | 764.30 | 376,666 |
| Dec 31, 2024 | 758.00 | 772.00 | 757.50 | 770.50 | 770.30 | 45,994 |
| Dec 30, 2024 | 755.00 | 767.50 | 755.00 | 760.50 | 760.30 | 39,128 |
| Dec 27, 2024 | 782.50 | 783.00 | 770.25 | 770.25 | 770.05 | 114,379 |
| Dec 24, 2024 | 772.00 | 784.50 | 769.75 | 783.50 | 783.30 | 60,163 |
| Dec 23, 2024 | 764.00 | 772.00 | 762.50 | 770.50 | 770.30 | 86,049 |
| Dec 20, 2024 | 772.00 | 773.00 | 762.50 | 771.00 | 770.80 | 190,855 |
| Dec 19, 2024 | 774.00 | 785.25 | 772.00 | 777.00 | 776.80 | 153,140 |
| Dec 18, 2024 | 764.25 | 781.50 | 764.25 | 780.00 | 779.80 | 147,202 |
| Dec 17, 2024 | 761.50 | 769.00 | 758.50 | 767.25 | 767.05 | 108,702 |
| Dec 16, 2024 | 772.00 | 773.00 | 764.50 | 770.75 | 770.55 | 91,237 |
| Dec 13, 2024 | 779.00 | 785.25 | 773.25 | 773.50 | 773.30 | 78,179 |
| Dec 12, 2024 | 783.50 | 787.50 | 777.50 | 781.50 | 781.30 | 116,859 |
| Dec 11, 2024 | 773.00 | 784.25 | 767.50 | 784.25 | 784.05 | 64,779 |
| Dec 10, 2024 | 763.75 | 777.50 | 763.75 | 775.50 | 775.30 | 112,073 |
| Dec 9, 2024 | 776.75 | 776.75 | 748.50 | 771.50 | 771.30 | 109,993 |
| Dec 6, 2024 | 768.50 | 777.50 | 767.50 | 777.50 | 777.30 | 114,393 |
| Dec 5, 2024 | 787.50 | 787.50 | 771.00 | 771.00 | 770.80 | 114,696 |
| Dec 4, 2024 | 777.50 | 784.25 | 777.50 | 781.00 | 780.80 | 62,438 |
| Dec 3, 2024 | 777.50 | 782.00 | 773.00 | 778.50 | 778.30 | 96,939 |
| Dec 2, 2024 | 772.00 | 778.00 | 768.00 | 772.50 | 772.30 | 81,595 |
| Nov 29, 2024 | 761.50 | 774.50 | 761.50 | 772.50 | 772.30 | 63,723 |
| Nov 28, 2024 | 768.50 | 774.50 | 767.00 | 769.00 | 768.80 | 83,323 |
| Nov 27, 2024 | 761.50 | 769.00 | 758.50 | 767.50 | 767.30 | 129,210 |
| Nov 26, 2024 | 768.00 | 768.00 | 760.50 | 762.50 | 762.30 | 116,991 |
| Nov 25, 2024 | 762.50 | 772.50 | 762.50 | 770.50 | 770.30 | 85,872 |
| Nov 22, 2024 | 754.50 | 766.50 | 752.00 | 763.00 | 762.80 | 119,012 |
| Nov 21, 2024 | 742.00 | 749.00 | 730.25 | 747.25 | 747.06 | 136,822 |
| Nov 20, 2024 | 754.00 | 763.75 | 744.50 | 744.75 | 744.56 | 122,870 |
| Nov 19, 2024 | 771.00 | 773.75 | 748.50 | 751.00 | 750.81 | 151,692 |
| Nov 18, 2024 | 769.50 | 780.00 | 767.00 | 772.00 | 771.80 | 118,510 |
| Nov 15, 2024 | 765.50 | 788.50 | 762.50 | 779.00 | 778.80 | 160,496 |
| Nov 14, 2024 | 753.00 | 764.75 | 748.50 | 763.25 | 763.05 | 181,421 |
| Nov 13, 2024 | 745.00 | 753.00 | 744.00 | 749.00 | 748.81 | 198,456 |
| Nov 12, 2024 | 742.50 | 752.50 | 742.00 | 744.00 | 743.81 | 130,440 |
| Nov 11, 2024 | 752.00 | 760.00 | 749.50 | 750.00 | 749.81 | 59,371 |
| Nov 8, 2024 | 757.00 | 762.50 | 748.50 | 749.00 | 748.81 | 80,542 |
| Nov 7, 2024 | 744.50 | 759.25 | 743.00 | 755.00 | 754.81 | 120,190 |
| Nov 6, 2024 | 730.00 | 756.00 | 730.00 | 739.50 | 739.31 | 125,733 |
| Nov 5, 2024 | 733.50 | 746.75 | 733.50 | 739.50 | 739.31 | 151,313 |
| Nov 4, 2024 | 733.00 | 745.00 | 733.00 | 737.75 | 737.56 | 124,686 |
| Nov 1, 2024 | 720.50 | 734.00 | 715.00 | 734.00 | 733.81 | 202,176 |
| Oct 31, 2024 | 720.50 | 724.00 | 710.25 | 714.75 | 714.57 | 250,977 |
| Oct 30, 2024 | 727.50 | 739.00 | 726.00 | 728.75 | 728.56 | 314,050 |
| Oct 29, 2024 | 737.25 | 741.00 | 724.00 | 724.00 | 723.81 | 195,614 |
| Oct 28, 2024 | 735.50 | 742.25 | 731.50 | 739.50 | 739.31 | 119,425 |
| Oct 25, 2024 | 725.50 | 736.50 | 721.50 | 728.00 | 727.81 | 213,305 |
| Oct 24, 2024 | 756.00 | 761.50 | 706.50 | 720.75 | 720.56 | 320,918 |
| Oct 23, 2024 | 783.00 | 784.00 | 763.00 | 763.00 | 762.80 | 129,307 |
| Oct 22, 2024 | 761.00 | 780.00 | 761.00 | 777.50 | 777.30 | 87,194 |
| Oct 21, 2024 | 781.75 | 784.75 | 771.50 | 772.50 | 772.30 | 62,963 |
| Oct 18, 2024 | 777.50 | 788.00 | 777.00 | 779.00 | 778.80 | 76,697 |
| Oct 17, 2024 | 783.00 | 788.50 | 777.50 | 784.50 | 784.30 | 88,195 |
| Oct 16, 2024 | 776.00 | 786.00 | 771.00 | 784.00 | 783.80 | 93,618 |
| Oct 15, 2024 | 770.50 | 772.00 | 764.00 | 768.00 | 767.80 | 112,328 |
| Oct 14, 2024 | 763.00 | 767.50 | 760.00 | 767.00 | 766.80 | 71,415 |
| Oct 11, 2024 | 760.50 | 763.75 | 756.50 | 762.50 | 762.30 | 63,348 |
| Oct 10, 2024 | 762.50 | 764.50 | 757.50 | 758.25 | 758.05 | 60,528 |
| Oct 9, 2024 | 757.50 | 766.50 | 755.50 | 764.00 | 763.80 | 142,540 |
| Oct 8, 2024 | 760.75 | 761.50 | 753.50 | 755.50 | 755.31 | 132,961 |
| Oct 7, 2024 | 780.50 | 781.75 | 760.50 | 761.50 | 761.30 | 166,263 |
| Oct 4, 2024 | 766.00 | 782.00 | 765.50 | 776.50 | 776.30 | 128,657 |
| Oct 3, 2024 | 777.50 | 782.00 | 770.00 | 770.75 | 770.55 | 135,511 |
| Oct 2, 2024 | 786.50 | 787.50 | 776.00 | 779.00 | 778.80 | 163,773 |
| Oct 1, 2024 | 798.50 | 803.50 | 787.00 | 789.00 | 788.80 | 104,549 |
| Sep 30, 2024 | 810.50 | 813.00 | 797.00 | 799.00 | 798.79 | 99,265 |
| Sep 27, 2024 | 808.00 | 816.00 | 804.75 | 810.50 | 810.29 | 175,347 |
| Sep 26, 2024 | 797.50 | 809.50 | 797.50 | 805.00 | 804.79 | 110,727 |
| Sep 25, 2024 | 796.50 | 800.75 | 793.00 | 794.00 | 793.80 | 85,914 |
| Sep 24, 2024 | 801.50 | 802.00 | 786.00 | 794.50 | 794.30 | 155,593 |
| Sep 23, 2024 | 790.50 | 801.75 | 790.50 | 798.75 | 798.54 | 138,356 |
| Sep 20, 2024 | 828.50 | 831.00 | 792.50 | 795.00 | 794.80 | 133,730 |
| Sep 19, 2024 | 834.00 | 846.00 | 830.00 | 830.75 | 830.54 | 95,013 |
| Sep 18, 2024 | 836.00 | 836.00 | 825.00 | 831.50 | 831.29 | 129,262 |
| Sep 17, 2024 | 828.00 | 830.00 | 824.00 | 830.00 | 829.79 | 171,451 |
| Sep 16, 2024 | 820.50 | 822.50 | 815.50 | 820.00 | 819.79 | 134,060 |
| Sep 13, 2024 | 817.00 | 830.25 | 817.00 | 824.25 | 824.04 | 200,006 |
| Sep 12, 2024 | 819.50 | 829.25 | 813.00 | 819.00 | 818.79 | 128,851 |
| Sep 11, 2024 | 821.50 | 832.50 | 814.50 | 815.00 | 814.79 | 118,431 |
| Sep 10, 2024 | 812.50 | 832.00 | 812.50 | 825.50 | 825.29 | 119,632 |
| Sep 9, 2024 | 837.00 | 840.50 | 825.00 | 826.50 | 826.29 | 97,586 |
| Sep 6, 2024 | 818.50 | 845.00 | 818.50 | 835.50 | 835.28 | 143,186 |
| Sep 5, 2024 | 836.00 | 847.00 | 826.50 | 833.00 | 832.79 | 113,474 |
| Sep 4, 2024 | 817.00 | 837.75 | 817.00 | 834.75 | 834.54 | 151,840 |
| Sep 3, 2024 | 845.50 | 851.00 | 831.50 | 835.50 | 835.28 | 115,179 |
| Sep 2, 2024 | 838.00 | 853.50 | 838.00 | 846.00 | 845.78 | 79,646 |
| Aug 30, 2024 | 851.00 | 858.75 | 850.00 | 853.75 | 853.53 | 112,819 |
| Aug 29, 2024 | 842.50 | 853.50 | 842.00 | 851.50 | 851.28 | 114,978 |
| Aug 28, 2024 | 844.00 | 852.00 | 842.50 | 843.50 | 843.28 | 118,775 |
| Aug 27, 2024 | 847.00 | 859.50 | 845.50 | 850.00 | 849.78 | 93,935 |
| Aug 23, 2024 | 838.00 | 847.00 | 834.50 | 846.00 | 845.78 | 108,510 |
| Aug 22, 2024 | 827.50 | 843.50 | 827.00 | 837.00 | 836.78 | 82,420 |
| Aug 21, 2024 | 822.50 | 831.00 | 821.00 | 830.50 | 830.29 | 164,910 |
| Aug 20, 2024 | 819.50 | 827.50 | 818.00 | 819.00 | 818.79 | 83,768 |
| Aug 19, 2024 | 819.00 | 831.50 | 819.00 | 824.00 | 823.79 | 108,346 |
| Aug 16, 2024 | 810.00 | 825.00 | 810.00 | 820.00 | 819.79 | 157,296 |
| Aug 15, 2024 | 804.50 | 827.50 | 804.50 | 825.00 | 824.79 | 126,892 |
| Aug 14, 2024 | 811.00 | 818.00 | 802.50 | 811.00 | 810.79 | 187,826 |
| Aug 13, 2024 | 813.00 | 822.00 | 806.00 | 808.50 | 808.29 | 127,198 |
| Aug 12, 2024 | 801.00 | 817.00 | 793.50 | 812.50 | 812.29 | 93,740 |
| Aug 9, 2024 | 794.00 | 806.50 | 792.00 | 796.50 | 796.29 | 130,398 |
| Aug 8, 2024 | 11.3 Dividend | |||||
| Aug 8, 2024 | 801.75 | 801.75 | 786.25 | 796.00 | 795.80 | 152,855 |
| Aug 7, 2024 | 810.00 | 827.00 | 808.50 | 817.00 | 816.68 | 116,310 |
| Aug 6, 2024 | 794.50 | 814.50 | 794.00 | 806.50 | 806.18 | 168,471 |
| Aug 5, 2024 | 814.50 | 825.00 | 787.50 | 806.50 | 806.18 | 289,520 |
| Aug 2, 2024 | 853.00 | 863.50 | 835.00 | 835.50 | 835.17 | 189,909 |
| Aug 1, 2024 | 844.00 | 873.50 | 837.50 | 863.00 | 862.66 | 155,035 |
| Jul 31, 2024 | 846.00 | 849.00 | 826.00 | 840.00 | 839.67 | 196,257 |
| Jul 30, 2024 | 830.00 | 869.00 | 802.50 | 865.00 | 864.66 | 149,131 |
| Jul 29, 2024 | 851.00 | 860.00 | 837.00 | 840.00 | 839.67 | 86,596 |
| Jul 26, 2024 | 832.00 | 865.25 | 832.00 | 862.50 | 862.16 | 64,410 |
| Jul 25, 2024 | 839.00 | 841.00 | 817.50 | 838.25 | 837.92 | 106,268 |
| Jul 24, 2024 | 832.50 | 853.00 | 832.50 | 841.50 | 841.17 | 41,050 |
| Jul 23, 2024 | 841.50 | 844.50 | 835.50 | 837.50 | 837.17 | 30,109 |
| Jul 22, 2024 | 839.50 | 847.50 | 828.50 | 838.50 | 838.17 | 50,561 |
| Jul 19, 2024 | 836.50 | 839.00 | 820.00 | 833.50 | 833.17 | 42,698 |
| Jul 18, 2024 | 830.50 | 843.50 | 830.50 | 832.00 | 831.67 | 77,589 |
| Jul 17, 2024 | 824.00 | 828.50 | 817.50 | 824.50 | 824.17 | 36,541 |
| Jul 16, 2024 | 822.50 | 827.00 | 813.00 | 825.25 | 824.92 | 22,950 |
| Jul 15, 2024 | 810.50 | 824.50 | 810.25 | 818.50 | 818.18 | 49,950 |
| Jul 12, 2024 | 805.50 | 823.50 | 805.50 | 819.50 | 819.18 | 97,561 |
| Jul 11, 2024 | 788.00 | 807.00 | 785.50 | 806.25 | 805.93 | 51,322 |
| Jul 10, 2024 | 785.00 | 792.00 | 782.00 | 788.50 | 788.19 | 91,455 |
| Jul 9, 2024 | 780.50 | 794.50 | 773.50 | 785.00 | 784.69 | 160,008 |
| Jul 8, 2024 | 799.50 | 803.50 | 788.50 | 794.50 | 794.19 | 51,302 |
| Jul 5, 2024 | 785.00 | 812.00 | 785.00 | 801.50 | 801.18 | 114,701 |
| Jul 4, 2024 | 791.00 | 799.50 | 789.50 | 794.00 | 793.69 | 109,414 |
| Jul 3, 2024 | 755.25 | 785.00 | 755.25 | 784.50 | 784.19 | 134,602 |
| Jul 2, 2024 | 741.50 | 752.50 | 736.00 | 749.00 | 748.70 | 81,767 |
| Jul 1, 2024 | 752.75 | 759.00 | 742.00 | 744.50 | 744.21 | 23,839 |
| Jun 28, 2024 | 752.50 | 757.50 | 740.00 | 743.25 | 742.96 | 92,144 |
| Jun 27, 2024 | 737.50 | 756.50 | 737.50 | 751.50 | 751.20 | 73,303 |
| Jun 26, 2024 | 753.00 | 754.00 | 741.50 | 747.75 | 747.45 | 58,441 |
| Jun 25, 2024 | 760.00 | 763.50 | 749.00 | 750.25 | 749.95 | 78,661 |
| Jun 24, 2024 | 755.00 | 767.50 | 750.50 | 765.00 | 764.70 | 53,572 |
| Jun 21, 2024 | 763.50 | 766.00 | 745.50 | 756.50 | 756.20 | 62,860 |
| Jun 20, 2024 | 753.00 | 765.00 | 753.00 | 762.50 | 762.20 | 62,186 |
| Jun 19, 2024 | 754.50 | 760.75 | 750.50 | 754.50 | 754.20 | 90,346 |
| Jun 18, 2024 | 753.25 | 758.50 | 745.50 | 754.50 | 754.20 | 61,741 |
| Jun 17, 2024 | 744.00 | 751.00 | 743.00 | 749.75 | 749.45 | 54,306 |
| Jun 14, 2024 | 750.00 | 753.00 | 733.00 | 744.00 | 743.71 | 93,740 |
| Jun 13, 2024 | 778.00 | 778.00 | 749.00 | 751.00 | 750.70 | 111,665 |
| Jun 12, 2024 | 781.00 | 784.00 | 765.50 | 782.50 | 782.19 | 73,096 |
| Jun 11, 2024 | 790.00 | 792.50 | 776.50 | 777.50 | 777.19 | 91,841 |
| Jun 10, 2024 | 781.50 | 792.50 | 776.00 | 790.50 | 790.19 | 43,297 |
| Jun 7, 2024 | 800.00 | 800.00 | 781.00 | 789.50 | 789.19 | 69,694 |
| Jun 6, 2024 | 798.50 | 804.50 | 794.00 | 802.00 | 801.68 | 81,871 |
| Jun 5, 2024 | 801.00 | 807.00 | 790.00 | 796.50 | 796.18 | 54,579 |
| Jun 4, 2024 | 819.50 | 822.00 | 806.00 | 809.00 | 808.68 | 61,085 |
| Jun 3, 2024 | 800.00 | 824.00 | 798.00 | 816.50 | 816.18 | 131,852 |
| May 31, 2024 | 813.50 | 813.50 | 795.50 | 798.00 | 797.68 | 84,322 |
| May 30, 2024 | 810.50 | 829.00 | 810.50 | 826.00 | 825.67 | 63,813 |
| May 29, 2024 | 825.50 | 827.50 | 798.00 | 806.00 | 805.68 | 150,407 |
| May 28, 2024 | 810.50 | 831.25 | 810.50 | 825.50 | 825.17 | 106,300 |