Cboe UK GBp
Keller Group plc (KLRL.XC)
1,411.00
-7.00
(-0.49%)
At close: April 29 at 4:29:50 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 | 1,416.00 | 1,427.00 | 1,408.00 | 1,411.00 | 1,411.00 | 33,700 |
| Apr 28, 2025 | 1,374.00 | 1,430.00 | 1,372.00 | 1,418.00 | 1,418.00 | 99,308 |
| Apr 25, 2025 | 1,370.00 | 1,376.00 | 1,360.00 | 1,368.00 | 1,368.00 | 80,050 |
| Apr 24, 2025 | 1,378.00 | 1,400.00 | 1,366.00 | 1,372.00 | 1,372.00 | 34,696 |
| Apr 23, 2025 | 1,398.00 | 1,410.00 | 1,378.00 | 1,385.00 | 1,385.00 | 28,219 |
| Apr 22, 2025 | 1,406.00 | 1,414.00 | 1,388.00 | 1,388.00 | 1,388.00 | 9,495 |
| Apr 17, 2025 | 1,416.00 | 1,422.00 | 1,396.00 | 1,418.00 | 1,418.00 | 13,191 |
| Apr 16, 2025 | 1,396.00 | 1,432.00 | 1,396.00 | 1,429.00 | 1,429.00 | 37,817 |
| Apr 15, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,418.00 | 1,418.00 | 27,618 |
| Apr 14, 2025 | 1,388.00 | 1,402.00 | 1,386.00 | 1,392.00 | 1,392.00 | 14,028 |
| Apr 11, 2025 | 1,372.00 | 1,380.00 | 1,342.00 | 1,364.00 | 1,364.00 | 22,265 |
| Apr 10, 2025 | 1,370.00 | 1,380.00 | 1,350.00 | 1,378.00 | 1,378.00 | 30,359 |
| Apr 9, 2025 | 1,272.00 | 1,316.00 | 1,266.00 | 1,304.00 | 1,304.00 | 29,775 |
| Apr 8, 2025 | 1,258.00 | 1,320.00 | 1,256.00 | 1,300.00 | 1,300.00 | 29,929 |
| Apr 7, 2025 | 1,242.00 | 1,300.00 | 1,226.00 | 1,242.00 | 1,242.00 | 33,746 |
| Apr 4, 2025 | 1,380.00 | 1,382.00 | 1,294.00 | 1,302.00 | 1,302.00 | 25,096 |
| Apr 3, 2025 | 1,412.00 | 1,432.00 | 1,392.00 | 1,396.00 | 1,396.00 | 24,770 |
| Apr 2, 2025 | 1,400.00 | 1,422.00 | 1,384.00 | 1,418.00 | 1,418.00 | 6,222 |
| Apr 1, 2025 | 1,380.00 | 1,408.00 | 1,370.00 | 1,406.00 | 1,406.00 | 7,479 |
| Mar 31, 2025 | 1,360.00 | 1,420.00 | 1,348.00 | 1,378.00 | 1,378.00 | 16,852 |
| Mar 28, 2025 | 1,396.00 | 1,408.00 | 1,374.00 | 1,374.00 | 1,374.00 | 5,547 |
| Mar 27, 2025 | 1,416.00 | 1,420.00 | 1,392.00 | 1,396.00 | 1,396.00 | 15,131 |
| Mar 26, 2025 | 1,386.00 | 1,428.00 | 1,384.00 | 1,422.00 | 1,422.00 | 22,990 |
| Mar 25, 2025 | 1,370.00 | 1,392.00 | 1,368.00 | 1,382.00 | 1,382.00 | 16,617 |
| Mar 24, 2025 | 1,372.00 | 1,382.00 | 1,358.00 | 1,362.00 | 1,362.00 | 11,708 |
| Mar 21, 2025 | 1,376.00 | 1,376.00 | 1,357.00 | 1,372.00 | 1,372.00 | 9,901 |
| Mar 20, 2025 | 1,382.00 | 1,392.00 | 1,364.00 | 1,378.00 | 1,378.00 | 11,490 |
| Mar 19, 2025 | 1,380.00 | 1,380.00 | 1,358.00 | 1,366.00 | 1,366.00 | 5,400 |
| Mar 18, 2025 | 1,406.00 | 1,406.00 | 1,362.00 | 1,376.00 | 1,376.00 | 11,491 |
| Mar 17, 2025 | 1,412.00 | 1,418.00 | 1,386.00 | 1,392.00 | 1,392.00 | 18,624 |
| Mar 14, 2025 | 1,386.00 | 1,416.00 | 1,384.00 | 1,414.00 | 1,414.00 | 12,550 |
| Mar 13, 2025 | 1,365.00 | 1,386.00 | 1,346.00 | 1,380.00 | 1,380.00 | 47,011 |
| Mar 12, 2025 | 1,354.00 | 1,382.00 | 1,350.00 | 1,354.00 | 1,354.00 | 23,105 |
| Mar 11, 2025 | 1,356.00 | 1,388.00 | 1,342.00 | 1,350.00 | 1,350.00 | 17,238 |
| Mar 10, 2025 | 1,364.00 | 1,372.00 | 1,336.00 | 1,348.00 | 1,348.00 | 25,212 |
| Mar 7, 2025 | 1,376.00 | 1,376.00 | 1,330.00 | 1,354.00 | 1,354.00 | 23,783 |
| Mar 6, 2025 | 1,332.00 | 1,386.00 | 1,332.00 | 1,374.00 | 1,374.00 | 19,051 |
| Mar 5, 2025 | 1,402.00 | 1,444.00 | 1,350.00 | 1,356.00 | 1,356.00 | 16,987 |
| Mar 4, 2025 | 1,490.00 | 1,570.00 | 1,380.00 | 1,388.00 | 1,388.00 | 23,065 |
| Mar 3, 2025 | 1,316.00 | 1,316.00 | 1,282.00 | 1,290.00 | 1,290.00 | 8,807 |
| Feb 28, 2025 | 1,300.00 | 1,318.00 | 1,298.00 | 1,306.00 | 1,306.00 | 14,012 |
| Feb 27, 2025 | 1,352.00 | 1,352.00 | 1,302.00 | 1,310.00 | 1,310.00 | 7,139 |
| Feb 26, 2025 | 1,358.00 | 1,372.00 | 1,344.00 | 1,350.00 | 1,350.00 | 9,443 |
| Feb 25, 2025 | 1,349.00 | 1,358.00 | 1,340.00 | 1,349.00 | 1,349.00 | 5,640 |
| Feb 24, 2025 | 1,350.00 | 1,360.00 | 1,334.00 | 1,338.00 | 1,338.00 | 12,695 |
| Feb 21, 2025 | 1,350.00 | 1,372.00 | 1,348.00 | 1,354.00 | 1,354.00 | 19,836 |
| Feb 20, 2025 | 1,360.00 | 1,360.00 | 1,334.00 | 1,340.00 | 1,340.00 | 11,124 |
| Feb 19, 2025 | 1,360.00 | 1,360.00 | 1,346.00 | 1,354.00 | 1,354.00 | 15,436 |
| Feb 18, 2025 | 1,354.00 | 1,364.00 | 1,344.00 | 1,360.00 | 1,360.00 | 6,723 |
| Feb 17, 2025 | 1,360.00 | 1,370.00 | 1,354.00 | 1,354.00 | 1,354.00 | 5,109 |
| Feb 14, 2025 | 1,342.00 | 1,378.00 | 1,338.00 | 1,358.00 | 1,358.00 | 8,444 |
| Feb 13, 2025 | 1,348.00 | 1,356.00 | 1,334.00 | 1,343.00 | 1,343.00 | 8,252 |
| Feb 12, 2025 | 1,360.00 | 1,380.00 | 1,344.00 | 1,346.00 | 1,346.00 | 6,370 |
| Feb 11, 2025 | 1,372.00 | 1,378.00 | 1,361.00 | 1,361.00 | 1,361.00 | 4,455 |
| Feb 10, 2025 | 1,378.00 | 1,394.00 | 1,372.00 | 1,380.00 | 1,380.00 | 7,491 |
| Feb 7, 2025 | 1,390.00 | 1,398.00 | 1,360.00 | 1,362.00 | 1,362.00 | 13,862 |
| Feb 6, 2025 | 1,360.00 | 1,384.00 | 1,356.00 | 1,378.00 | 1,378.00 | 34,532 |
| Feb 5, 2025 | 1,350.00 | 1,354.00 | 1,338.00 | 1,344.00 | 1,344.00 | 15,603 |
| Feb 4, 2025 | 1,358.00 | 1,362.00 | 1,340.00 | 1,344.00 | 1,344.00 | 12,388 |
| Feb 3, 2025 | 1,352.00 | 1,356.00 | 1,334.00 | 1,354.00 | 1,354.00 | 22,956 |
| Jan 31, 2025 | 1,364.00 | 1,372.00 | 1,346.00 | 1,360.00 | 1,360.00 | 31,329 |
| Jan 30, 2025 | 1,340.00 | 1,368.00 | 1,340.00 | 1,360.00 | 1,360.00 | 18,598 |
| Jan 29, 2025 | 1,360.00 | 1,372.00 | 1,342.00 | 1,342.00 | 1,342.00 | 10,900 |
| Jan 28, 2025 | 1,350.00 | 1,374.00 | 1,346.00 | 1,354.00 | 1,354.00 | 43,624 |
| Jan 27, 2025 | 1,364.00 | 1,364.00 | 1,342.00 | 1,344.00 | 1,344.00 | 6,208 |
| Jan 24, 2025 | 1,384.00 | 1,384.00 | 1,356.00 | 1,368.00 | 1,368.00 | 9,576 |
| Jan 23, 2025 | 1,394.00 | 1,394.00 | 1,362.00 | 1,376.00 | 1,376.00 | 11,373 |
| Jan 22, 2025 | 1,382.00 | 1,396.00 | 1,376.00 | 1,379.00 | 1,379.00 | 10,334 |
| Jan 21, 2025 | 1,357.00 | 1,370.00 | 1,357.00 | 1,367.00 | 1,367.00 | 11,211 |
| Jan 20, 2025 | 1,372.00 | 1,374.00 | 1,357.00 | 1,359.00 | 1,359.00 | 24,538 |
| Jan 17, 2025 | 1,380.00 | 1,400.00 | 1,372.00 | 1,372.00 | 1,372.00 | 7,159 |
| Jan 16, 2025 | 1,376.00 | 1,384.00 | 1,352.00 | 1,382.00 | 1,382.00 | 15,191 |
| Jan 15, 2025 | 1,342.00 | 1,368.00 | 1,330.00 | 1,364.00 | 1,364.00 | 36,686 |
| Jan 14, 2025 | 1,344.00 | 1,344.00 | 1,314.00 | 1,320.00 | 1,320.00 | 8,430 |
| Jan 13, 2025 | 1,330.00 | 1,334.00 | 1,296.00 | 1,328.00 | 1,328.00 | 32,962 |
| Jan 10, 2025 | 13.56 | 13.58 | 13.24 | 13.28 | 13.28 | 12,469 |
| Jan 9, 2025 | 1,358.00 | 1,364.00 | 1,336.00 | 1,352.00 | 1,352.00 | 23,612 |
| Jan 8, 2025 | 1,384.00 | 1,390.00 | 1,342.00 | 1,342.00 | 1,342.00 | 45,474 |
| Jan 7, 2025 | 1,442.00 | 1,442.00 | 1,380.00 | 1,390.00 | 1,390.00 | 19,478 |
| Jan 6, 2025 | 1,432.00 | 1,450.00 | 1,424.00 | 1,440.00 | 1,440.00 | 10,473 |
| Jan 3, 2025 | 1,447.00 | 1,456.00 | 1,446.00 | 1,447.00 | 1,447.00 | 1,560 |
| Jan 2, 2025 | 1,454.00 | 1,462.00 | 1,440.00 | 1,448.00 | 1,448.00 | 5,174 |
| Dec 31, 2024 | 1,422.00 | 1,448.00 | 1,420.00 | 1,448.00 | 1,448.00 | 571 |
| Dec 30, 2024 | 1,434.00 | 1,438.00 | 1,420.00 | 1,422.00 | 1,422.00 | 784 |
| Dec 27, 2024 | 1,452.00 | 1,460.00 | 1,440.00 | 1,443.00 | 1,443.00 | 5,119 |
| Dec 24, 2024 | 1,446.00 | 1,474.00 | 1,444.00 | 1,466.00 | 1,466.00 | 2,249 |
| Dec 23, 2024 | 1,422.00 | 1,442.00 | 1,414.00 | 1,434.00 | 1,434.00 | 6,261 |
| Dec 20, 2024 | 1,424.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,420.00 | 10,752 |
| Dec 19, 2024 | 1,428.00 | 1,444.00 | 1,420.00 | 1,427.00 | 1,427.00 | 21,163 |
| Dec 18, 2024 | 1,466.00 | 1,474.00 | 1,448.00 | 1,454.00 | 1,454.00 | 8,060 |
| Dec 17, 2024 | 1,516.00 | 1,523.00 | 1,452.00 | 1,456.00 | 1,456.00 | 9,348 |
| Dec 16, 2024 | 1,532.00 | 1,537.00 | 1,514.00 | 1,528.00 | 1,528.00 | 5,737 |
| Dec 13, 2024 | 1,512.00 | 1,528.00 | 1,512.00 | 1,522.00 | 1,522.00 | 4,172 |
| Dec 12, 2024 | 1,534.00 | 1,538.00 | 1,512.00 | 1,516.00 | 1,516.00 | 4,180 |
| Dec 11, 2024 | 1,536.00 | 1,546.00 | 1,522.00 | 1,530.00 | 1,530.00 | 7,286 |
| Dec 10, 2024 | 1,542.00 | 1,548.00 | 1,528.00 | 1,541.00 | 1,541.00 | 8,349 |
| Dec 9, 2024 | 1,539.00 | 1,548.00 | 1,520.00 | 1,534.00 | 1,534.00 | 10,425 |
| Dec 6, 2024 | 1,534.00 | 1,549.00 | 1,530.00 | 1,532.00 | 1,532.00 | 7,033 |
| Dec 5, 2024 | 1,556.00 | 1,556.00 | 1,522.00 | 1,538.00 | 1,538.00 | 8,238 |
| Dec 4, 2024 | 1,520.00 | 1,564.00 | 1,520.00 | 1,556.00 | 1,556.00 | 14,909 |
| Dec 3, 2024 | 1,482.00 | 1,508.00 | 1,482.00 | 1,508.00 | 1,508.00 | 5,635 |
| Dec 2, 2024 | 1,494.00 | 1,494.00 | 1,472.00 | 1,474.00 | 1,474.00 | 7,368 |
| Nov 29, 2024 | 1,500.00 | 1,506.00 | 1,492.00 | 1,494.00 | 1,494.00 | 2,519 |
| Nov 28, 2024 | 1,482.00 | 1,514.00 | 1,482.00 | 1,506.00 | 1,506.00 | 29,164 |
| Nov 27, 2024 | 1,480.00 | 1,504.00 | 1,476.00 | 1,504.00 | 1,504.00 | 26,063 |
| Nov 26, 2024 | 1,500.00 | 1,516.00 | 1,464.00 | 1,464.00 | 1,464.00 | 16,127 |
| Nov 25, 2024 | 1,500.00 | 1,510.00 | 1,486.00 | 1,508.00 | 1,508.00 | 8,146 |
| Nov 22, 2024 | 1,520.00 | 1,526.00 | 1,504.00 | 1,504.00 | 1,504.00 | 10,880 |
| Nov 21, 2024 | 1,496.00 | 1,512.00 | 1,490.00 | 1,506.00 | 1,506.00 | 11,288 |
| Nov 20, 2024 | 1,512.00 | 1,528.00 | 1,481.00 | 1,498.00 | 1,498.00 | 11,523 |
| Nov 19, 2024 | 1,508.00 | 1,518.00 | 1,476.00 | 1,516.00 | 1,516.00 | 19,153 |
| Nov 18, 2024 | 1,466.00 | 1,490.00 | 1,454.00 | 1,490.00 | 1,490.00 | 20,351 |
| Nov 15, 2024 | 1,490.00 | 1,490.00 | 1,446.00 | 1,468.00 | 1,468.00 | 31,175 |
| Nov 14, 2024 | 1,596.00 | 1,596.00 | 1,384.00 | 1,494.00 | 1,494.00 | 57,547 |
| Nov 13, 2024 | 1,656.00 | 1,674.00 | 1,622.00 | 1,638.00 | 1,638.00 | 17,419 |
| Nov 12, 2024 | 1,688.00 | 1,698.00 | 1,654.00 | 1,660.00 | 1,660.00 | 12,071 |
| Nov 11, 2024 | 1,612.00 | 1,692.00 | 1,612.00 | 1,692.00 | 1,692.00 | 10,266 |
| Nov 8, 2024 | 1,620.00 | 1,620.00 | 1,604.00 | 1,604.00 | 1,604.00 | 3,637 |
| Nov 7, 2024 | 1,608.00 | 1,624.00 | 1,600.00 | 1,610.00 | 1,610.00 | 9,051 |
| Nov 6, 2024 | 1,638.00 | 1,656.00 | 1,590.00 | 1,610.00 | 1,610.00 | 15,985 |
| Nov 5, 2024 | 1,628.00 | 1,650.00 | 1,606.00 | 1,610.00 | 1,610.00 | 14,579 |
| Nov 4, 2024 | 1,656.00 | 1,674.00 | 1,636.00 | 1,638.00 | 1,638.00 | 12,376 |
| Nov 1, 2024 | 1,636.00 | 1,658.00 | 1,628.00 | 1,650.00 | 1,650.00 | 10,700 |
| Oct 31, 2024 | 1,657.00 | 1,657.00 | 1,604.00 | 1,624.00 | 1,624.00 | 9,409 |
| Oct 30, 2024 | 1,646.00 | 1,678.00 | 1,634.00 | 1,650.00 | 1,650.00 | 13,593 |
| Oct 29, 2024 | 1,626.00 | 1,656.00 | 1,626.00 | 1,646.00 | 1,646.00 | 17,555 |
| Oct 28, 2024 | 1,642.00 | 1,672.00 | 1,640.00 | 1,654.00 | 1,654.00 | 12,186 |
| Oct 25, 2024 | 1,640.00 | 1,662.00 | 1,622.00 | 1,648.00 | 1,648.00 | 9,425 |
| Oct 24, 2024 | 1,648.00 | 1,654.00 | 1,632.00 | 1,642.00 | 1,642.00 | 28,277 |
| Oct 23, 2024 | 1,626.00 | 1,646.00 | 1,624.00 | 1,638.00 | 1,638.00 | 7,496 |
| Oct 22, 2024 | 1,630.00 | 1,650.00 | 1,626.00 | 1,648.00 | 1,648.00 | 14,028 |
| Oct 21, 2024 | 1,670.00 | 1,673.00 | 1,628.00 | 1,634.00 | 1,634.00 | 7,890 |
| Oct 18, 2024 | 1,664.00 | 1,676.00 | 1,660.00 | 1,662.00 | 1,662.00 | 5,674 |
| Oct 17, 2024 | 1,660.00 | 1,682.00 | 1,654.00 | 1,676.00 | 1,676.00 | 20,850 |
| Oct 16, 2024 | 1,644.00 | 1,692.00 | 1,644.00 | 1,680.00 | 1,680.00 | 5,631 |
| Oct 15, 2024 | 1,620.00 | 1,670.00 | 1,620.00 | 1,664.00 | 1,664.00 | 13,116 |
| Oct 14, 2024 | 1,638.00 | 1,657.00 | 1,633.00 | 1,648.00 | 1,648.00 | 4,105 |
| Oct 11, 2024 | 1,640.00 | 1,648.00 | 1,636.00 | 1,640.00 | 1,640.00 | 3,182 |
| Oct 10, 2024 | 1,650.00 | 1,650.00 | 1,628.00 | 1,638.00 | 1,638.00 | 7,739 |
| Oct 9, 2024 | 1,614.00 | 1,638.00 | 1,608.00 | 1,629.00 | 1,629.00 | 24,747 |
| Oct 8, 2024 | 1,624.00 | 1,631.00 | 1,612.00 | 1,618.00 | 1,618.00 | 8,841 |
| Oct 7, 2024 | 1,626.00 | 1,634.00 | 1,572.00 | 1,632.00 | 1,632.00 | 17,590 |
| Oct 4, 2024 | 1,602.00 | 1,632.00 | 1,590.00 | 1,624.00 | 1,624.00 | 3,843 |
| Oct 3, 2024 | 1,574.00 | 1,592.00 | 1,558.00 | 1,585.00 | 1,585.00 | 18,111 |
| Oct 2, 2024 | 1,590.00 | 1,596.00 | 1,564.00 | 1,573.00 | 1,573.00 | 6,171 |
| Oct 1, 2024 | 1,616.00 | 1,617.00 | 1,592.00 | 1,607.00 | 1,607.00 | 17,613 |
| Sep 30, 2024 | 1,640.00 | 1,640.00 | 1,602.00 | 1,616.00 | 1,616.00 | 19,148 |
| Sep 27, 2024 | 1,652.00 | 1,652.00 | 1,632.00 | 1,640.00 | 1,640.00 | 4,352 |
| Sep 26, 2024 | 1,632.00 | 1,662.00 | 1,626.00 | 1,652.00 | 1,652.00 | 11,337 |
| Sep 25, 2024 | 1,602.00 | 1,647.00 | 1,600.00 | 1,630.00 | 1,630.00 | 9,311 |
| Sep 24, 2024 | 1,646.00 | 1,646.00 | 1,610.00 | 1,622.00 | 1,622.00 | 11,958 |
| Sep 23, 2024 | 1,646.00 | 1,654.00 | 1,624.00 | 1,648.00 | 1,648.00 | 5,550 |
| Sep 20, 2024 | 1,636.00 | 1,664.00 | 1,626.00 | 1,628.00 | 1,628.00 | 14,271 |
| Sep 19, 2024 | 1,628.00 | 1,649.00 | 1,622.00 | 1,641.00 | 1,641.00 | 6,344 |
| Sep 18, 2024 | 1,612.00 | 1,628.00 | 1,610.00 | 1,612.00 | 1,612.00 | 4,575 |
| Sep 17, 2024 | 1,636.00 | 1,636.00 | 1,604.00 | 1,616.00 | 1,616.00 | 7,721 |
| Sep 16, 2024 | 1,604.00 | 1,624.00 | 1,596.00 | 1,622.00 | 1,622.00 | 4,817 |
| Sep 13, 2024 | 1,606.00 | 1,620.00 | 1,604.00 | 1,614.00 | 1,614.00 | 1,272 |
| Sep 12, 2024 | 1,614.00 | 1,622.00 | 1,596.00 | 1,603.00 | 1,603.00 | 12,952 |
| Sep 11, 2024 | 1,616.00 | 1,627.00 | 1,600.00 | 1,610.00 | 1,610.00 | 15,389 |
| Sep 10, 2024 | 1,646.00 | 1,646.00 | 1,608.00 | 1,613.00 | 1,613.00 | 6,319 |
| Sep 9, 2024 | 1,622.00 | 1,644.00 | 1,618.00 | 1,642.00 | 1,642.00 | 9,166 |
| Sep 6, 2024 | 1,612.00 | 1,644.00 | 1,606.00 | 1,612.00 | 1,612.00 | 14,975 |
| Sep 5, 2024 | 1,639.00 | 1,645.00 | 1,622.00 | 1,629.00 | 1,629.00 | 5,968 |
| Sep 4, 2024 | 1,630.00 | 1,644.00 | 1,622.00 | 1,634.00 | 1,634.00 | 17,124 |
| Sep 3, 2024 | 1,648.00 | 1,651.00 | 1,624.00 | 1,636.00 | 1,636.00 | 16,756 |
| Sep 2, 2024 | 1,690.00 | 1,690.00 | 1,616.00 | 1,630.00 | 1,630.00 | 9,915 |
| Aug 30, 2024 | 1,654.00 | 1,666.00 | 1,640.00 | 1,640.00 | 1,640.00 | 10,048 |
| Aug 29, 2024 | 1,628.00 | 1,666.00 | 1,628.00 | 1,654.00 | 1,654.00 | 18,136 |
| Aug 28, 2024 | 1,636.00 | 1,648.00 | 1,622.00 | 1,632.00 | 1,632.00 | 27,608 |
| Aug 27, 2024 | 1,583.00 | 1,626.00 | 1,583.00 | 1,622.00 | 1,622.00 | 28,207 |
| Aug 23, 2024 | 1,592.00 | 1,606.00 | 1,584.00 | 1,596.00 | 1,596.00 | 2,885 |
| Aug 22, 2024 | 1,594.00 | 1,617.00 | 1,588.00 | 1,592.00 | 1,592.00 | 22,080 |
| Aug 21, 2024 | 1,568.00 | 1,592.00 | 1,560.00 | 1,592.00 | 1,592.00 | 6,306 |
| Aug 20, 2024 | 1,608.00 | 1,608.00 | 1,566.00 | 1,570.00 | 1,570.00 | 10,219 |
| Aug 19, 2024 | 1,596.00 | 1,604.00 | 1,582.00 | 1,598.00 | 1,598.00 | 4,487 |
| Aug 16, 2024 | 1,606.00 | 1,612.00 | 1,590.00 | 1,607.00 | 1,607.00 | 11,190 |
| Aug 15, 2024 | 16.599998 Dividend | |||||
| Aug 15, 2024 | 1,599.00 | 1,614.00 | 1,594.00 | 1,600.00 | 1,600.00 | 39,042 |
| Aug 14, 2024 | 1,590.00 | 1,614.00 | 1,568.00 | 1,600.00 | 1,599.83 | 24,434 |
| Aug 13, 2024 | 1,600.00 | 1,606.00 | 1,580.00 | 1,589.00 | 1,588.84 | 14,688 |
| Aug 12, 2024 | 1,594.00 | 1,598.00 | 1,562.00 | 1,586.00 | 1,585.84 | 15,260 |
| Aug 9, 2024 | 1,578.00 | 1,602.00 | 1,560.00 | 1,588.00 | 1,587.84 | 26,308 |
| Aug 8, 2024 | 1,568.00 | 1,608.00 | 1,568.00 | 1,588.00 | 1,587.84 | 25,544 |
| Aug 7, 2024 | 1,550.00 | 1,612.00 | 1,512.00 | 1,601.00 | 1,600.83 | 22,550 |
| Aug 6, 2024 | 1,540.00 | 1,568.00 | 1,490.00 | 1,538.00 | 1,537.84 | 30,150 |
| Aug 5, 2024 | 1,370.00 | 1,388.00 | 1,326.00 | 1,372.00 | 1,371.86 | 11,165 |
| Aug 2, 2024 | 1,450.00 | 1,450.00 | 1,402.00 | 1,402.00 | 1,401.85 | 16,448 |
| Aug 1, 2024 | 1,490.00 | 1,508.00 | 1,442.00 | 1,446.00 | 1,445.85 | 4,293 |
| Jul 31, 2024 | 1,450.00 | 1,484.00 | 1,450.00 | 1,484.00 | 1,483.85 | 2,438 |
| Jul 30, 2024 | 1,434.00 | 1,470.00 | 1,434.00 | 1,458.00 | 1,457.85 | 14,271 |
| Jul 29, 2024 | 1,496.00 | 1,498.00 | 1,453.00 | 1,458.00 | 1,457.85 | 6,482 |
| Jul 26, 2024 | 1,444.00 | 1,510.00 | 1,440.00 | 1,506.00 | 1,505.84 | 11,002 |
| Jul 25, 2024 | 1,440.00 | 1,440.00 | 1,416.00 | 1,429.00 | 1,428.85 | 7,889 |
| Jul 24, 2024 | 1,482.00 | 1,484.00 | 1,453.00 | 1,454.00 | 1,453.85 | 15,735 |
| Jul 23, 2024 | 1,492.00 | 1,492.00 | 1,467.00 | 1,480.00 | 1,479.85 | 5,237 |
| Jul 22, 2024 | 1,478.00 | 1,490.00 | 1,472.00 | 1,483.00 | 1,482.85 | 6,600 |
| Jul 19, 2024 | 1,472.00 | 1,484.00 | 1,462.00 | 1,474.00 | 1,473.85 | 19,738 |
| Jul 18, 2024 | 1,438.00 | 1,480.00 | 1,436.00 | 1,466.00 | 1,465.85 | 16,160 |
| Jul 17, 2024 | 1,436.00 | 1,460.00 | 1,433.00 | 1,452.00 | 1,451.85 | 32,642 |
| Jul 16, 2024 | 1,402.00 | 1,442.00 | 1,402.00 | 1,438.00 | 1,437.85 | 15,394 |
| Jul 15, 2024 | 1,402.00 | 1,424.00 | 1,394.00 | 1,410.00 | 1,409.85 | 22,039 |
| Jul 12, 2024 | 1,366.00 | 1,410.00 | 1,366.00 | 1,398.00 | 1,397.85 | 13,108 |
| Jul 11, 2024 | 1,340.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,359.86 | 8,451 |
| Jul 10, 2024 | 1,316.00 | 1,346.00 | 1,316.00 | 1,338.00 | 1,337.86 | 3,079 |
| Jul 9, 2024 | 1,346.00 | 1,346.00 | 1,322.00 | 1,327.00 | 1,326.86 | 16,794 |
| Jul 8, 2024 | 1,333.00 | 1,346.00 | 1,326.00 | 1,338.00 | 1,337.86 | 8,130 |
| Jul 5, 2024 | 1,308.00 | 1,346.00 | 1,308.00 | 1,326.00 | 1,325.86 | 12,561 |
| Jul 4, 2024 | 1,286.00 | 1,296.00 | 1,278.00 | 1,288.00 | 1,287.87 | 3,536 |
| Jul 3, 2024 | 1,272.00 | 1,282.00 | 1,260.00 | 1,282.00 | 1,281.87 | 5,800 |
| Jul 2, 2024 | 1,254.00 | 1,266.00 | 1,246.00 | 1,260.00 | 1,259.87 | 3,954 |
| Jul 1, 2024 | 1,220.00 | 1,258.00 | 1,220.00 | 1,246.00 | 1,245.87 | 8,492 |
| Jun 28, 2024 | 1,252.00 | 1,258.00 | 1,225.00 | 1,228.00 | 1,227.87 | 12,696 |
| Jun 27, 2024 | 1,224.00 | 1,256.00 | 1,218.00 | 1,256.00 | 1,255.87 | 10,796 |
| Jun 26, 2024 | 1,229.00 | 1,230.00 | 1,209.00 | 1,216.00 | 1,215.87 | 6,532 |
| Jun 25, 2024 | 1,254.00 | 1,254.00 | 1,230.00 | 1,236.00 | 1,235.87 | 4,075 |
| Jun 24, 2024 | 1,266.00 | 1,284.00 | 1,246.00 | 1,250.00 | 1,249.87 | 5,872 |
| Jun 21, 2024 | 1,280.00 | 1,284.00 | 1,270.00 | 1,276.00 | 1,275.87 | 11,473 |
| Jun 20, 2024 | 1,268.00 | 1,286.00 | 1,268.00 | 1,283.00 | 1,282.87 | 3,405 |
| Jun 19, 2024 | 1,252.00 | 1,270.00 | 1,248.00 | 1,264.00 | 1,263.87 | 3,844 |
| Jun 18, 2024 | 1,232.00 | 1,256.00 | 1,228.00 | 1,250.00 | 1,249.87 | 4,604 |
| Jun 17, 2024 | 1,214.00 | 1,232.00 | 1,214.00 | 1,229.00 | 1,228.87 | 3,076 |
| Jun 14, 2024 | 1,218.00 | 1,218.00 | 1,196.00 | 1,204.00 | 1,203.88 | 3,958 |
| Jun 13, 2024 | 1,235.00 | 1,236.00 | 1,208.00 | 1,210.00 | 1,209.87 | 5,690 |
| Jun 12, 2024 | 1,218.00 | 1,243.00 | 1,214.00 | 1,241.00 | 1,240.87 | 8,785 |
| Jun 11, 2024 | 1,232.00 | 1,238.00 | 1,210.00 | 1,214.00 | 1,213.87 | 4,151 |
| Jun 10, 2024 | 1,250.00 | 1,250.00 | 1,226.00 | 1,234.00 | 1,233.87 | 3,750 |
| Jun 7, 2024 | 1,254.00 | 1,258.00 | 1,240.00 | 1,248.00 | 1,247.87 | 3,351 |
| Jun 6, 2024 | 1,250.00 | 1,276.00 | 1,250.00 | 1,266.00 | 1,265.87 | 5,731 |
| Jun 5, 2024 | 1,292.00 | 1,314.00 | 1,266.00 | 1,266.00 | 1,265.87 | 11,628 |
| Jun 4, 2024 | 1,272.00 | 1,286.00 | 1,256.00 | 1,282.00 | 1,281.87 | 10,486 |
| Jun 3, 2024 | 1,301.00 | 1,306.00 | 1,274.00 | 1,286.00 | 1,285.87 | 8,922 |
| May 31, 2024 | 1,319.00 | 1,319.00 | 1,280.00 | 1,284.00 | 1,283.87 | 6,284 |
| May 30, 2024 | 31.3 Dividend | |||||
| May 30, 2024 | 1,316.00 | 1,342.00 | 1,316.00 | 1,331.00 | 1,330.86 | 9,262 |
| May 29, 2024 | 1,356.00 | 1,372.00 | 1,344.00 | 1,346.00 | 1,345.55 | 7,500 |
| May 28, 2024 | 1,370.00 | 1,392.00 | 1,364.00 | 1,366.00 | 1,365.54 | 15,834 |
| May 24, 2024 | 1,348.00 | 1,376.00 | 1,332.00 | 1,372.00 | 1,371.54 | 8,289 |
| May 23, 2024 | 1,310.00 | 1,366.00 | 1,304.00 | 1,356.00 | 1,355.54 | 46,398 |
| May 22, 2024 | 1,324.00 | 1,336.00 | 1,314.00 | 1,318.00 | 1,317.56 | 11,824 |
| May 21, 2024 | 1,342.00 | 1,357.00 | 1,328.00 | 1,329.00 | 1,328.55 | 10,266 |
| May 20, 2024 | 1,360.00 | 1,366.00 | 1,334.00 | 1,354.00 | 1,353.54 | 11,292 |
| May 17, 2024 | 1,354.00 | 1,372.00 | 1,332.00 | 1,358.00 | 1,357.54 | 12,807 |
| May 16, 2024 | 1,361.00 | 1,382.00 | 1,344.00 | 1,362.00 | 1,361.54 | 29,861 |
| May 15, 2024 | 1,228.00 | 1,371.00 | 1,210.00 | 1,364.00 | 1,363.54 | 66,539 |
| May 14, 2024 | 1,142.00 | 1,143.00 | 1,130.00 | 1,142.00 | 1,141.62 | 6,278 |
| May 13, 2024 | 1,148.00 | 1,148.00 | 1,134.00 | 1,144.00 | 1,143.62 | 7,208 |
| May 10, 2024 | 1,140.00 | 1,150.00 | 1,136.00 | 1,144.00 | 1,143.62 | 6,915 |
| May 9, 2024 | 1,148.00 | 1,152.00 | 1,140.00 | 1,146.00 | 1,145.61 | 4,521 |
| May 8, 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,146.00 | 1,145.61 | 4,133 |
| May 7, 2024 | 1,122.00 | 1,140.00 | 1,122.00 | 1,136.00 | 1,135.62 | 13,725 |
| May 3, 2024 | 1,120.00 | 1,122.00 | 1,110.00 | 1,118.00 | 1,117.62 | 17,528 |
| May 2, 2024 | 1,110.00 | 1,130.00 | 1,106.00 | 1,120.00 | 1,119.62 | 6,539 |
| May 1, 2024 | 1,104.00 | 1,107.00 | 1,096.00 | 1,104.00 | 1,103.63 | 5,529 |
| Apr 30, 2024 | 1,110.00 | 1,116.00 | 1,090.00 | 1,102.00 | 1,101.63 | 5,176 |
| Apr 29, 2024 | 1,075.00 | 1,090.00 | 1,072.00 | 1,090.00 | 1,089.63 | 3,799 |