Cboe UK GBp
Indivior PLC (INDVL.XC)
861.25
-7.50
(-0.86%)
At close: 4:29:51 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 29, 2025 | 861.00 | 868.50 | 845.50 | 861.25 | 861.25 | 88,922 |
| Apr 28, 2025 | 850.00 | 877.75 | 846.00 | 868.75 | 868.75 | 141,950 |
| Apr 25, 2025 | 786.00 | 823.50 | 778.00 | 821.25 | 821.25 | 119,122 |
| Apr 24, 2025 | 732.00 | 799.00 | 729.50 | 772.00 | 772.00 | 266,679 |
| Apr 23, 2025 | 660.50 | 698.00 | 660.50 | 693.50 | 693.50 | 114,956 |
| Apr 22, 2025 | 676.00 | 676.00 | 650.50 | 661.00 | 661.00 | 75,918 |
| Apr 17, 2025 | 675.00 | 693.25 | 672.00 | 691.50 | 691.50 | 90,062 |
| Apr 16, 2025 | 684.00 | 690.00 | 670.00 | 683.25 | 683.25 | 48,689 |
| Apr 15, 2025 | 704.50 | 720.75 | 694.00 | 697.00 | 697.00 | 62,649 |
| Apr 14, 2025 | 687.00 | 706.00 | 685.25 | 704.50 | 704.50 | 73,601 |
| Apr 11, 2025 | 689.50 | 699.00 | 670.75 | 686.50 | 686.50 | 69,355 |
| Apr 10, 2025 | 733.00 | 743.00 | 692.50 | 692.50 | 692.50 | 36,774 |
| Apr 9, 2025 | 702.50 | 712.00 | 681.50 | 682.00 | 682.00 | 49,717 |
| Apr 8, 2025 | 725.50 | 761.50 | 722.00 | 722.00 | 722.00 | 102,752 |
| Apr 7, 2025 | 699.50 | 742.00 | 665.75 | 715.00 | 715.00 | 205,730 |
| Apr 4, 2025 | 724.00 | 733.00 | 695.00 | 712.00 | 712.00 | 140,024 |
| Apr 3, 2025 | 718.50 | 746.00 | 718.50 | 736.50 | 736.50 | 81,347 |
| Apr 2, 2025 | 730.50 | 746.50 | 715.00 | 745.00 | 745.00 | 80,694 |
| Apr 1, 2025 | 726.00 | 750.00 | 725.00 | 741.00 | 741.00 | 38,837 |
| Mar 31, 2025 | 722.00 | 732.50 | 694.50 | 727.50 | 727.50 | 83,734 |
| Mar 28, 2025 | 756.50 | 760.00 | 727.00 | 731.50 | 731.50 | 44,652 |
| Mar 27, 2025 | 739.00 | 768.00 | 729.50 | 757.50 | 757.50 | 120,463 |
| Mar 26, 2025 | 744.00 | 755.00 | 733.50 | 747.00 | 747.00 | 62,945 |
| Mar 25, 2025 | 788.00 | 788.50 | 751.00 | 752.50 | 752.50 | 63,684 |
| Mar 24, 2025 | 760.00 | 775.50 | 751.50 | 773.00 | 773.00 | 30,325 |
| Mar 21, 2025 | 746.50 | 752.50 | 722.50 | 748.00 | 748.00 | 70,152 |
| Mar 20, 2025 | 767.50 | 770.50 | 750.00 | 752.75 | 752.75 | 35,139 |
| Mar 19, 2025 | 747.75 | 770.50 | 742.50 | 766.00 | 766.00 | 51,926 |
| Mar 18, 2025 | 755.00 | 776.00 | 741.50 | 747.00 | 747.00 | 46,062 |
| Mar 17, 2025 | 752.50 | 757.50 | 738.00 | 752.00 | 752.00 | 75,138 |
| Mar 14, 2025 | 745.00 | 765.00 | 737.50 | 745.50 | 745.50 | 95,253 |
| Mar 13, 2025 | 738.00 | 756.00 | 737.50 | 741.00 | 741.00 | 89,182 |
| Mar 12, 2025 | 755.00 | 782.25 | 744.50 | 750.00 | 750.00 | 68,588 |
| Mar 11, 2025 | 720.50 | 745.00 | 691.00 | 741.50 | 741.50 | 178,136 |
| Mar 10, 2025 | 729.50 | 743.00 | 701.25 | 724.75 | 724.75 | 156,844 |
| Mar 7, 2025 | 764.25 | 773.00 | 727.50 | 733.00 | 733.00 | 77,946 |
| Mar 6, 2025 | 777.50 | 777.50 | 738.75 | 761.50 | 761.50 | 103,782 |
| Mar 5, 2025 | 794.00 | 808.00 | 746.00 | 758.00 | 758.00 | 180,005 |
| Mar 4, 2025 | 748.50 | 762.00 | 719.00 | 723.00 | 723.00 | 153,505 |
| Mar 3, 2025 | 714.00 | 773.00 | 714.00 | 761.00 | 761.00 | 135,706 |
| Feb 28, 2025 | 688.00 | 704.00 | 659.50 | 699.00 | 699.00 | 185,257 |
| Feb 27, 2025 | 648.50 | 697.50 | 648.50 | 694.00 | 694.00 | 221,824 |
| Feb 26, 2025 | 637.00 | 681.50 | 631.00 | 652.50 | 652.50 | 201,411 |
| Feb 25, 2025 | 641.50 | 648.00 | 598.50 | 621.00 | 621.00 | 201,595 |
| Feb 24, 2025 | 687.50 | 701.75 | 646.00 | 646.00 | 646.00 | 109,784 |
| Feb 21, 2025 | 729.00 | 730.00 | 679.50 | 694.00 | 694.00 | 206,376 |
| Feb 20, 2025 | 730.50 | 764.00 | 644.50 | 728.50 | 728.50 | 566,562 |
| Feb 19, 2025 | 853.00 | 865.75 | 835.00 | 863.75 | 863.75 | 40,213 |
| Feb 18, 2025 | 835.00 | 850.50 | 823.50 | 848.00 | 848.00 | 84,848 |
| Feb 17, 2025 | 777.00 | 825.00 | 777.00 | 825.00 | 825.00 | 24,703 |
| Feb 14, 2025 | 795.00 | 810.00 | 785.00 | 785.00 | 785.00 | 28,519 |
| Feb 13, 2025 | 799.00 | 808.50 | 780.00 | 790.00 | 790.00 | 66,894 |
| Feb 12, 2025 | 808.00 | 835.00 | 789.50 | 803.75 | 803.75 | 130,090 |
| Feb 11, 2025 | 763.00 | 779.00 | 753.50 | 772.00 | 772.00 | 56,064 |
| Feb 10, 2025 | 751.00 | 777.00 | 745.00 | 764.50 | 764.50 | 99,047 |
| Feb 7, 2025 | 837.00 | 845.00 | 774.50 | 782.50 | 782.50 | 170,115 |
| Feb 6, 2025 | 866.00 | 877.00 | 835.00 | 844.00 | 844.00 | 197,736 |
| Feb 5, 2025 | 924.50 | 925.50 | 873.00 | 878.50 | 878.50 | 87,000 |
| Feb 4, 2025 | 943.50 | 944.00 | 923.00 | 923.50 | 923.50 | 34,730 |
| Feb 3, 2025 | 933.50 | 955.00 | 918.00 | 940.50 | 940.50 | 67,490 |
| Jan 31, 2025 | 975.50 | 995.50 | 952.50 | 958.00 | 958.00 | 69,407 |
| Jan 30, 2025 | 979.50 | 991.50 | 975.00 | 977.50 | 977.50 | 47,848 |
| Jan 29, 2025 | 975.00 | 1,000.00 | 969.00 | 970.00 | 970.00 | 55,175 |
| Jan 28, 2025 | 972.00 | 1,000.00 | 964.00 | 971.00 | 971.00 | 82,401 |
| Jan 27, 2025 | 944.75 | 980.50 | 944.75 | 961.50 | 961.50 | 61,269 |
| Jan 24, 2025 | 956.00 | 971.50 | 952.00 | 953.00 | 953.00 | 53,943 |
| Jan 23, 2025 | 968.00 | 968.00 | 948.00 | 959.00 | 959.00 | 74,443 |
| Jan 22, 2025 | 1,000.00 | 1,003.00 | 964.50 | 972.50 | 972.50 | 74,545 |
| Jan 21, 2025 | 981.00 | 1,011.50 | 978.50 | 991.00 | 991.00 | 109,216 |
| Jan 20, 2025 | 971.50 | 1,012.00 | 965.00 | 994.50 | 994.50 | 48,219 |
| Jan 17, 2025 | 958.00 | 976.50 | 948.00 | 950.50 | 950.50 | 62,240 |
| Jan 16, 2025 | 948.50 | 962.00 | 935.50 | 952.25 | 952.25 | 64,514 |
| Jan 15, 2025 | 914.00 | 944.50 | 914.00 | 943.25 | 943.25 | 87,596 |
| Jan 14, 2025 | 936.00 | 946.50 | 910.50 | 916.00 | 916.00 | 81,540 |
| Jan 13, 2025 | 966.50 | 969.00 | 931.50 | 942.00 | 942.00 | 98,775 |
| Jan 10, 2025 | 964.00 | 982.75 | 964.00 | 971.00 | 971.00 | 57,618 |
| Jan 9, 2025 | 974.50 | 986.00 | 964.50 | 967.00 | 967.00 | 58,085 |
| Jan 8, 2025 | 978.00 | 995.00 | 950.50 | 974.00 | 974.00 | 96,055 |
| Jan 7, 2025 | 959.75 | 984.50 | 934.25 | 984.00 | 984.00 | 108,797 |
| Jan 6, 2025 | 1,008.00 | 1,020.50 | 979.50 | 981.50 | 981.50 | 89,062 |
| Jan 3, 2025 | 995.50 | 1,011.00 | 973.50 | 1,009.00 | 1,009.00 | 73,837 |
| Jan 2, 2025 | 1,018.00 | 1,036.00 | 999.00 | 1,002.00 | 1,002.00 | 88,501 |
| Dec 31, 2024 | 988.00 | 1,029.00 | 987.75 | 1,027.00 | 1,027.00 | 38,557 |
| Dec 30, 2024 | 984.00 | 992.50 | 964.00 | 968.50 | 968.50 | 33,007 |
| Dec 27, 2024 | 968.50 | 994.00 | 968.50 | 990.25 | 990.25 | 117,613 |
| Dec 24, 2024 | 947.50 | 978.50 | 947.50 | 961.00 | 961.00 | 56,195 |
| Dec 23, 2024 | 918.00 | 950.00 | 915.50 | 945.00 | 945.00 | 69,555 |
| Dec 20, 2024 | 909.00 | 925.50 | 897.00 | 918.25 | 918.25 | 61,243 |
| Dec 19, 2024 | 921.50 | 928.50 | 898.50 | 910.00 | 910.00 | 106,032 |
| Dec 18, 2024 | 927.50 | 956.50 | 926.50 | 940.75 | 940.75 | 79,110 |
| Dec 17, 2024 | 948.00 | 952.50 | 907.00 | 935.50 | 935.50 | 108,749 |
| Dec 16, 2024 | 900.00 | 942.50 | 900.00 | 933.25 | 933.25 | 101,287 |
| Dec 13, 2024 | 909.50 | 917.00 | 905.00 | 910.75 | 910.75 | 72,609 |
| Dec 12, 2024 | 903.50 | 929.50 | 899.50 | 924.00 | 924.00 | 123,782 |
| Dec 11, 2024 | 900.50 | 908.50 | 891.00 | 902.00 | 902.00 | 88,157 |
| Dec 10, 2024 | 889.50 | 916.50 | 889.50 | 911.50 | 911.50 | 80,225 |
| Dec 9, 2024 | 870.00 | 904.50 | 860.25 | 901.50 | 901.50 | 122,911 |
| Dec 6, 2024 | 884.00 | 884.00 | 865.50 | 870.50 | 870.50 | 104,854 |
| Dec 5, 2024 | 899.00 | 901.00 | 868.75 | 880.50 | 880.50 | 100,766 |
| Dec 4, 2024 | 879.50 | 911.00 | 870.00 | 901.00 | 901.00 | 124,912 |
| Dec 3, 2024 | 882.00 | 885.00 | 866.50 | 873.00 | 873.00 | 93,048 |
| Dec 2, 2024 | 868.50 | 884.00 | 852.00 | 874.50 | 874.50 | 99,354 |
| Nov 29, 2024 | 873.00 | 900.50 | 871.00 | 885.00 | 885.00 | 129,171 |
| Nov 28, 2024 | 901.00 | 901.00 | 870.00 | 871.75 | 871.75 | 64,244 |
| Nov 27, 2024 | 878.00 | 881.50 | 859.50 | 863.00 | 863.00 | 170,354 |
| Nov 26, 2024 | 852.50 | 868.00 | 845.00 | 854.50 | 854.50 | 159,294 |
| Nov 25, 2024 | 860.50 | 868.00 | 851.00 | 855.50 | 855.50 | 111,630 |
| Nov 22, 2024 | 848.00 | 852.50 | 832.00 | 850.00 | 850.00 | 123,182 |
| Nov 21, 2024 | 822.00 | 836.50 | 812.50 | 830.50 | 830.50 | 96,459 |
| Nov 20, 2024 | 822.00 | 829.50 | 808.00 | 822.00 | 822.00 | 94,054 |
| Nov 19, 2024 | 777.00 | 811.75 | 773.00 | 809.50 | 809.50 | 152,534 |
| Nov 18, 2024 | 779.00 | 785.00 | 758.50 | 770.00 | 770.00 | 166,154 |
| Nov 15, 2024 | 792.50 | 802.00 | 776.50 | 780.00 | 780.00 | 171,869 |
| Nov 14, 2024 | 795.00 | 807.00 | 785.25 | 793.50 | 793.50 | 134,692 |
| Nov 13, 2024 | 794.00 | 810.50 | 787.00 | 798.50 | 798.50 | 118,237 |
| Nov 12, 2024 | 803.00 | 817.00 | 791.00 | 797.50 | 797.50 | 197,475 |
| Nov 11, 2024 | 794.50 | 802.50 | 784.75 | 802.25 | 802.25 | 145,935 |
| Nov 8, 2024 | 809.00 | 809.00 | 772.50 | 791.50 | 791.50 | 283,798 |
| Nov 7, 2024 | 718.00 | 792.50 | 709.50 | 787.25 | 787.25 | 513,174 |
| Nov 6, 2024 | 698.50 | 721.50 | 693.00 | 713.00 | 713.00 | 225,382 |
| Nov 5, 2024 | 705.00 | 709.00 | 691.00 | 700.50 | 700.50 | 116,313 |
| Nov 4, 2024 | 705.50 | 726.00 | 703.50 | 704.00 | 704.00 | 82,298 |
| Nov 1, 2024 | 692.50 | 715.75 | 690.50 | 710.50 | 710.50 | 119,067 |
| Oct 31, 2024 | 709.00 | 714.50 | 677.50 | 687.50 | 687.50 | 254,270 |
| Oct 30, 2024 | 692.50 | 720.50 | 692.50 | 712.50 | 712.50 | 211,312 |
| Oct 29, 2024 | 696.00 | 708.00 | 690.50 | 695.00 | 695.00 | 140,725 |
| Oct 28, 2024 | 700.00 | 708.00 | 684.50 | 690.00 | 690.00 | 100,816 |
| Oct 25, 2024 | 678.50 | 709.00 | 678.50 | 696.50 | 696.50 | 114,487 |
| Oct 24, 2024 | 663.00 | 736.50 | 663.00 | 690.50 | 690.50 | 117,917 |
| Oct 23, 2024 | 666.50 | 679.00 | 653.00 | 654.50 | 654.50 | 72,879 |
| Oct 22, 2024 | 647.00 | 665.00 | 642.50 | 663.50 | 663.50 | 137,715 |
| Oct 21, 2024 | 660.50 | 666.75 | 642.50 | 648.00 | 648.00 | 44,170 |
| Oct 18, 2024 | 669.00 | 675.50 | 642.50 | 649.50 | 649.50 | 65,480 |
| Oct 17, 2024 | 630.50 | 657.00 | 626.50 | 655.50 | 655.50 | 94,787 |
| Oct 16, 2024 | 594.00 | 622.00 | 591.50 | 619.50 | 619.50 | 252,760 |
| Oct 15, 2024 | 586.00 | 606.00 | 576.00 | 586.00 | 586.00 | 392,391 |
| Oct 14, 2024 | 562.00 | 594.00 | 554.50 | 588.75 | 588.75 | 337,747 |
| Oct 11, 2024 | 584.50 | 601.50 | 558.00 | 577.50 | 577.50 | 631,997 |
| Oct 10, 2024 | 720.00 | 739.50 | 565.50 | 584.50 | 584.50 | 690,481 |
| Oct 9, 2024 | 751.00 | 755.50 | 725.00 | 727.00 | 727.00 | 136,297 |
| Oct 8, 2024 | 776.50 | 776.50 | 750.00 | 755.75 | 755.75 | 129,786 |
| Oct 7, 2024 | 783.00 | 790.50 | 770.50 | 782.00 | 782.00 | 109,074 |
| Oct 4, 2024 | 750.50 | 789.00 | 749.00 | 784.00 | 784.00 | 184,977 |
| Oct 3, 2024 | 755.00 | 766.00 | 741.50 | 750.00 | 750.00 | 104,199 |
| Oct 2, 2024 | 729.50 | 758.50 | 729.50 | 751.50 | 751.50 | 116,529 |
| Oct 1, 2024 | 729.75 | 736.00 | 708.50 | 728.50 | 728.50 | 146,694 |
| Sep 30, 2024 | 739.50 | 759.25 | 733.50 | 737.00 | 737.00 | 118,557 |
| Sep 27, 2024 | 728.50 | 754.50 | 725.50 | 744.00 | 744.00 | 119,909 |
| Sep 26, 2024 | 696.00 | 724.00 | 695.50 | 716.25 | 716.25 | 151,424 |
| Sep 25, 2024 | 690.00 | 694.00 | 681.00 | 688.00 | 688.00 | 175,680 |
| Sep 24, 2024 | 691.00 | 697.00 | 681.00 | 687.50 | 687.50 | 114,853 |
| Sep 23, 2024 | 705.00 | 711.00 | 677.50 | 682.50 | 682.50 | 100,803 |
| Sep 20, 2024 | 730.50 | 730.50 | 702.00 | 705.00 | 705.00 | 126,334 |
| Sep 19, 2024 | 726.00 | 748.50 | 726.00 | 736.50 | 736.50 | 115,863 |
| Sep 18, 2024 | 730.00 | 732.00 | 719.00 | 721.00 | 721.00 | 112,869 |
| Sep 17, 2024 | 724.50 | 741.50 | 722.00 | 730.50 | 730.50 | 82,271 |
| Sep 16, 2024 | 746.00 | 754.50 | 718.50 | 721.75 | 721.75 | 66,679 |
| Sep 13, 2024 | 724.50 | 751.50 | 724.50 | 742.50 | 742.50 | 77,163 |
| Sep 12, 2024 | 725.50 | 750.00 | 716.00 | 717.50 | 717.50 | 146,542 |
| Sep 11, 2024 | 747.75 | 747.75 | 717.00 | 718.00 | 718.00 | 195,732 |
| Sep 10, 2024 | 762.50 | 769.00 | 720.50 | 736.00 | 736.00 | 264,985 |
| Sep 9, 2024 | 802.50 | 807.50 | 770.50 | 771.50 | 771.50 | 240,498 |
| Sep 6, 2024 | 838.50 | 847.50 | 755.00 | 802.50 | 802.50 | 538,078 |
| Sep 5, 2024 | 921.00 | 947.00 | 910.00 | 911.00 | 911.00 | 168,161 |
| Sep 4, 2024 | 899.50 | 917.50 | 887.50 | 910.00 | 910.00 | 193,988 |
| Sep 3, 2024 | 941.00 | 943.00 | 913.00 | 914.00 | 914.00 | 108,372 |
| Sep 2, 2024 | 939.50 | 939.50 | 912.00 | 929.50 | 929.50 | 83,440 |
| Aug 30, 2024 | 928.50 | 949.00 | 928.50 | 934.50 | 934.50 | 118,224 |
| Aug 29, 2024 | 925.00 | 945.00 | 925.00 | 935.50 | 935.50 | 103,988 |
| Aug 28, 2024 | 943.00 | 947.50 | 930.00 | 940.50 | 940.50 | 149,974 |
| Aug 27, 2024 | 941.00 | 948.50 | 925.50 | 941.00 | 941.00 | 134,724 |
| Aug 23, 2024 | 918.50 | 941.50 | 911.00 | 931.50 | 931.50 | 84,751 |
| Aug 22, 2024 | 929.00 | 940.50 | 921.50 | 926.00 | 926.00 | 107,998 |
| Aug 21, 2024 | 943.00 | 957.00 | 934.50 | 943.00 | 943.00 | 100,369 |
| Aug 20, 2024 | 954.00 | 954.50 | 932.00 | 941.00 | 941.00 | 113,572 |
| Aug 19, 2024 | 960.00 | 977.00 | 955.00 | 957.50 | 957.50 | 127,838 |
| Aug 16, 2024 | 954.50 | 961.50 | 945.50 | 950.00 | 950.00 | 105,449 |
| Aug 15, 2024 | 953.50 | 1,009.00 | 952.00 | 966.50 | 966.50 | 121,955 |
| Aug 14, 2024 | 950.00 | 965.00 | 945.00 | 954.00 | 954.00 | 54,800 |
| Aug 13, 2024 | 965.50 | 974.00 | 943.00 | 961.00 | 961.00 | 128,641 |
| Aug 12, 2024 | 987.00 | 994.50 | 972.50 | 972.75 | 972.75 | 97,456 |
| Aug 9, 2024 | 1,022.00 | 1,028.00 | 973.50 | 989.50 | 989.50 | 132,613 |
| Aug 8, 2024 | 1,029.00 | 1,039.00 | 1,007.00 | 1,033.00 | 1,033.00 | 130,219 |
| Aug 7, 2024 | 1,049.00 | 1,071.00 | 1,039.00 | 1,045.00 | 1,045.00 | 155,066 |
| Aug 6, 2024 | 1,027.00 | 1,057.00 | 1,017.00 | 1,050.00 | 1,050.00 | 178,067 |
| Aug 5, 2024 | 1,028.00 | 1,041.00 | 975.50 | 1,009.00 | 1,009.00 | 244,415 |
| Aug 2, 2024 | 1,066.00 | 1,075.00 | 1,046.00 | 1,047.50 | 1,047.50 | 115,550 |
| Aug 1, 2024 | 1,061.00 | 1,076.00 | 1,049.00 | 1,063.50 | 1,063.50 | 119,169 |
| Jul 31, 2024 | 1,059.00 | 1,085.00 | 1,040.00 | 1,074.00 | 1,074.00 | 176,803 |
| Jul 30, 2024 | 999.50 | 1,043.00 | 999.50 | 1,007.00 | 1,007.00 | 155,969 |
| Jul 29, 2024 | 992.00 | 999.00 | 957.50 | 987.00 | 987.00 | 95,775 |
| Jul 26, 2024 | 1,003.00 | 1,012.00 | 959.00 | 990.50 | 990.50 | 293,394 |
| Jul 25, 2024 | 954.50 | 1,018.00 | 940.00 | 972.50 | 972.50 | 401,593 |
| Jul 24, 2024 | 845.50 | 851.50 | 829.50 | 832.00 | 832.00 | 178,114 |
| Jul 23, 2024 | 810.50 | 836.00 | 799.00 | 834.50 | 834.50 | 125,337 |
| Jul 22, 2024 | 799.00 | 816.50 | 781.50 | 793.50 | 793.50 | 85,493 |
| Jul 19, 2024 | 796.75 | 803.50 | 789.75 | 797.00 | 797.00 | 47,487 |
| Jul 18, 2024 | 834.50 | 836.00 | 808.00 | 811.00 | 811.00 | 128,112 |
| Jul 17, 2024 | 791.50 | 828.00 | 765.00 | 827.00 | 827.00 | 275,505 |
| Jul 16, 2024 | 785.50 | 802.00 | 765.50 | 781.75 | 781.75 | 279,949 |
| Jul 15, 2024 | 816.00 | 824.00 | 768.00 | 774.00 | 774.00 | 288,497 |
| Jul 12, 2024 | 855.00 | 863.50 | 815.00 | 823.00 | 823.00 | 382,518 |
| Jul 11, 2024 | 808.50 | 847.50 | 788.50 | 842.50 | 842.50 | 557,630 |
| Jul 10, 2024 | 781.50 | 794.50 | 749.50 | 784.25 | 784.25 | 485,959 |
| Jul 9, 2024 | 899.00 | 902.00 | 666.00 | 758.00 | 758.00 | 968,314 |
| Jul 8, 2024 | 1,165.00 | 1,183.00 | 1,165.00 | 1,180.00 | 1,180.00 | 55,897 |
| Jul 5, 2024 | 1,157.00 | 1,201.00 | 1,157.00 | 1,165.00 | 1,165.00 | 36,249 |
| Jul 4, 2024 | 1,169.00 | 1,190.00 | 1,159.00 | 1,182.00 | 1,182.00 | 41,502 |
| Jul 3, 2024 | 1,202.00 | 1,218.00 | 1,163.00 | 1,163.00 | 1,163.00 | 79,552 |
| Jul 2, 2024 | 1,224.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,210.00 | 71,391 |
| Jul 1, 2024 | 1,252.00 | 1,259.00 | 1,205.00 | 1,230.00 | 1,230.00 | 151,463 |
| Jun 28, 2024 | 1,275.00 | 1,280.50 | 1,240.00 | 1,244.00 | 1,244.00 | 78,324 |
| Jun 27, 2024 | 1,310.00 | 1,326.00 | 1,289.00 | 1,291.00 | 1,291.00 | 125,200 |
| Jun 26, 2024 | 1,269.00 | 1,314.00 | 1,269.00 | 1,311.00 | 1,311.00 | 109,195 |
| Jun 25, 2024 | 1,295.00 | 1,295.00 | 1,250.00 | 1,267.00 | 1,267.00 | 98,463 |
| Jun 24, 2024 | 1,318.00 | 1,325.00 | 1,285.00 | 1,306.00 | 1,306.00 | 125,425 |
| Jun 21, 2024 | 1,282.00 | 1,350.00 | 1,274.00 | 1,350.00 | 1,350.00 | 167,668 |
| Jun 20, 2024 | 1,264.00 | 1,295.00 | 1,264.00 | 1,279.00 | 1,279.00 | 92,950 |
| Jun 19, 2024 | 1,250.00 | 1,288.00 | 1,246.00 | 1,260.00 | 1,260.00 | 135,563 |
| Jun 18, 2024 | 1,287.00 | 1,293.00 | 1,259.00 | 1,265.00 | 1,265.00 | 119,575 |
| Jun 17, 2024 | 1,312.00 | 1,317.00 | 1,286.00 | 1,288.50 | 1,288.50 | 64,095 |
| Jun 14, 2024 | 1,278.00 | 1,318.00 | 1,269.00 | 1,316.00 | 1,316.00 | 111,110 |
| Jun 13, 2024 | 1,301.00 | 1,304.00 | 1,280.50 | 1,288.00 | 1,288.00 | 87,164 |
| Jun 12, 2024 | 1,310.00 | 1,326.00 | 1,300.00 | 1,313.00 | 1,313.00 | 89,406 |
| Jun 11, 2024 | 1,320.00 | 1,335.00 | 1,303.00 | 1,307.00 | 1,307.00 | 100,584 |
| Jun 10, 2024 | 1,294.00 | 1,314.00 | 1,283.00 | 1,312.50 | 1,312.50 | 112,709 |
| Jun 7, 2024 | 1,311.00 | 1,314.00 | 1,266.00 | 1,284.00 | 1,284.00 | 272,970 |
| Jun 6, 2024 | 1,387.00 | 1,389.00 | 1,300.00 | 1,319.00 | 1,319.00 | 433,256 |
| Jun 5, 2024 | 1,429.00 | 1,434.00 | 1,396.00 | 1,397.00 | 1,397.00 | 88,892 |
| Jun 4, 2024 | 1,437.00 | 1,455.00 | 1,421.50 | 1,422.00 | 1,422.00 | 46,352 |
| Jun 3, 2024 | 1,449.00 | 1,452.00 | 1,412.00 | 1,435.00 | 1,435.00 | 81,031 |
| May 31, 2024 | 1,433.00 | 1,458.50 | 1,427.00 | 1,448.00 | 1,448.00 | 77,385 |
| May 30, 2024 | 1,415.00 | 1,444.00 | 1,401.00 | 1,436.00 | 1,436.00 | 72,092 |
| May 29, 2024 | 1,428.00 | 1,442.00 | 1,410.00 | 1,424.00 | 1,424.00 | 124,710 |
| May 28, 2024 | 1,365.00 | 1,423.00 | 1,360.00 | 1,419.00 | 1,419.00 | 66,782 |
| May 24, 2024 | 1,329.00 | 1,359.00 | 1,300.00 | 1,344.00 | 1,344.00 | 158,982 |
| May 23, 2024 | 1,331.00 | 1,380.00 | 1,311.00 | 1,345.00 | 1,345.00 | 113,587 |
| May 22, 2024 | 1,323.00 | 1,331.00 | 1,297.00 | 1,326.00 | 1,326.00 | 89,057 |
| May 21, 2024 | 1,366.00 | 1,366.00 | 1,309.00 | 1,320.00 | 1,320.00 | 121,569 |
| May 20, 2024 | 1,349.00 | 1,349.00 | 1,327.00 | 1,335.00 | 1,335.00 | 52,207 |
| May 17, 2024 | 1,359.00 | 1,374.00 | 1,344.00 | 1,350.00 | 1,350.00 | 64,249 |
| May 16, 2024 | 1,399.00 | 1,399.00 | 1,338.00 | 1,347.00 | 1,347.00 | 89,291 |
| May 15, 2024 | 1,420.00 | 1,420.00 | 1,395.00 | 1,399.00 | 1,399.00 | 57,669 |
| May 14, 2024 | 1,432.00 | 1,452.00 | 1,412.00 | 1,419.00 | 1,419.00 | 54,308 |
| May 13, 2024 | 1,418.00 | 1,440.50 | 1,398.00 | 1,437.00 | 1,437.00 | 54,424 |
| May 10, 2024 | 1,426.00 | 1,444.00 | 1,423.00 | 1,438.00 | 1,438.00 | 59,940 |
| May 9, 2024 | 1,440.50 | 1,455.00 | 1,429.00 | 1,434.00 | 1,434.00 | 53,501 |
| May 8, 2024 | 1,430.00 | 1,434.00 | 1,394.50 | 1,433.00 | 1,433.00 | 53,002 |
| May 7, 2024 | 1,440.00 | 1,452.00 | 1,433.00 | 1,436.00 | 1,436.00 | 86,120 |
| May 3, 2024 | 1,448.00 | 1,474.00 | 1,444.00 | 1,456.00 | 1,456.00 | 63,388 |
| May 2, 2024 | 1,432.00 | 1,448.00 | 1,418.00 | 1,432.00 | 1,432.00 | 67,709 |
| May 1, 2024 | 1,435.00 | 1,436.00 | 1,404.00 | 1,427.00 | 1,427.00 | 58,284 |
| Apr 30, 2024 | 1,451.00 | 1,468.00 | 1,423.00 | 1,453.00 | 1,453.00 | 126,279 |
| Apr 29, 2024 | 1,411.00 | 1,454.00 | 1,383.00 | 1,442.00 | 1,442.00 | 126,780 |