Cboe UK GBp
LSL Property Services plc (LSLL.XC)
277.00
+1.00
+(0.36%)
At close: April 25 at 11:22:43 AM 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 25, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 137 |
| Apr 24, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 530 |
| Apr 23, 2025 | 275.00 | 275.00 | 274.00 | 274.00 | 274.00 | 1,543 |
| Apr 22, 2025 | 273.00 | 275.00 | 273.00 | 275.00 | 275.00 | 13,772 |
| Apr 17, 2025 | 277.00 | 277.00 | 276.00 | 276.00 | 276.00 | 926 |
| Apr 16, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 230 |
| Apr 15, 2025 | 265.00 | 265.00 | 263.00 | 264.00 | 264.00 | 736 |
| Apr 14, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 387 |
| Apr 11, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 436 |
| Apr 10, 2025 | 261.50 | 263.50 | 259.00 | 263.50 | 263.50 | 649 |
| Apr 9, 2025 | 257.00 | 258.00 | 253.00 | 257.00 | 257.00 | 2,842 |
| Apr 8, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 606 |
| Apr 7, 2025 | 250.00 | 260.50 | 250.00 | 260.50 | 260.50 | 5,593 |
| Apr 4, 2025 | 263.00 | 263.50 | 262.00 | 263.00 | 263.00 | 5,126 |
| Apr 3, 2025 | 266.00 | 267.00 | 266.00 | 266.00 | 266.00 | 1,578 |
| Apr 2, 2025 | 275.00 | 275.00 | 269.00 | 269.00 | 269.00 | 12,043 |
| Apr 1, 2025 | 271.00 | 272.00 | 269.50 | 269.50 | 269.50 | 903 |
| Mar 31, 2025 | 274.00 | 274.00 | 271.00 | 273.00 | 273.00 | 697 |
| Mar 28, 2025 | 280.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1,319 |
| Mar 27, 2025 | 270.00 | 275.50 | 269.00 | 272.50 | 272.50 | 4,280 |
| Mar 26, 2025 | 267.00 | 276.00 | 265.00 | 265.00 | 265.00 | 3,986 |
| Mar 25, 2025 | 266.00 | 266.00 | 264.50 | 264.50 | 264.50 | 2,195 |
| Mar 24, 2025 | 268.00 | 268.00 | 267.00 | 267.00 | 267.00 | 1,850 |
| Mar 21, 2025 | 270.50 | 270.50 | 270.00 | 270.00 | 270.00 | 1,000 |
| Mar 20, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Mar 19, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Mar 18, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 573 |
| Mar 17, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Mar 14, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 526 |
| Mar 13, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| Mar 12, 2025 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 301 |
| Mar 11, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 371 |
| Mar 10, 2025 | 276.00 | 277.00 | 276.00 | 277.00 | 277.00 | 514 |
| Mar 7, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 451 |
| Mar 6, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1,812 |
| Mar 5, 2025 | 278.00 | 279.00 | 278.00 | 279.00 | 279.00 | 4,927 |
| Mar 4, 2025 | 278.50 | 280.00 | 275.00 | 275.00 | 275.00 | 24,952 |
| Mar 3, 2025 | 284.50 | 284.50 | 283.00 | 283.00 | 283.00 | 417 |
| Feb 28, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 68 |
| Feb 27, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 321 |
| Feb 26, 2025 | 287.00 | 290.50 | 281.00 | 284.00 | 284.00 | 2,598 |
| Feb 25, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 547 |
| Feb 24, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 4,237 |
| Feb 21, 2025 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | - |
| Feb 20, 2025 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 474 |
| Feb 19, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | 674 |
| Feb 18, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 122 |
| Feb 17, 2025 | 290.00 | 294.00 | 290.00 | 291.00 | 291.00 | 1,795 |
| Feb 14, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | 1,103 |
| Feb 13, 2025 | 289.00 | 293.00 | 289.00 | 290.00 | 290.00 | 2,786 |
| Feb 12, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Feb 11, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 125 |
| Feb 10, 2025 | 291.00 | 291.00 | 286.00 | 289.00 | 289.00 | 1,852 |
| Feb 7, 2025 | 287.00 | 296.00 | 287.00 | 296.00 | 296.00 | 670 |
| Feb 6, 2025 | 287.00 | 287.00 | 284.00 | 287.00 | 287.00 | 2,367 |
| Feb 5, 2025 | 282.50 | 285.00 | 282.50 | 284.00 | 284.00 | 6,474 |
| Feb 4, 2025 | 287.00 | 287.00 | 284.00 | 284.00 | 284.00 | 921 |
| Feb 3, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 498 |
| Jan 31, 2025 | 294.00 | 296.00 | 293.00 | 296.00 | 296.00 | 631 |
| Jan 30, 2025 | 291.00 | 303.50 | 291.00 | 295.00 | 295.00 | 3,765 |
| Jan 29, 2025 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | 2,726 |
| Jan 28, 2025 | 273.00 | 273.00 | 272.00 | 273.00 | 273.00 | 5,929 |
| Jan 27, 2025 | 273.50 | 275.00 | 273.50 | 275.00 | 275.00 | 432 |
| Jan 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Jan 23, 2025 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | 4,486 |
| Jan 22, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 553 |
| Jan 21, 2025 | 273.00 | 273.00 | 271.00 | 272.00 | 272.00 | 1,014 |
| Jan 20, 2025 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | 101 |
| Jan 17, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 864 |
| Jan 16, 2025 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 191 |
| Jan 15, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2,048 |
| Jan 14, 2025 | 274.00 | 275.00 | 272.00 | 272.00 | 272.00 | 3,365 |
| Jan 13, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| Jan 10, 2025 | 270.00 | 273.00 | 270.00 | 271.00 | 271.00 | 2,056 |
| Jan 9, 2025 | 274.00 | 275.00 | 274.00 | 274.00 | 274.00 | 955 |
| Jan 8, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Jan 7, 2025 | 279.50 | 279.50 | 275.00 | 275.00 | 275.00 | 37 |
| Jan 6, 2025 | 282.00 | 283.00 | 282.00 | 283.00 | 283.00 | 2,709 |
| Jan 3, 2025 | 283.50 | 284.00 | 283.50 | 284.00 | 284.00 | 123 |
| Jan 2, 2025 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | 770 |
| Dec 31, 2024 | 303.00 | 307.00 | 303.00 | 307.00 | 307.00 | 5,009 |
| Dec 30, 2024 | 288.00 | 304.00 | 288.00 | 304.00 | 304.00 | 509 |
| Dec 27, 2024 | 287.50 | 291.00 | 287.50 | 291.00 | 291.00 | 403 |
| Dec 24, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| Dec 23, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 151 |
| Dec 20, 2024 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 895 |
| Dec 19, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1,633 |
| Dec 18, 2024 | 282.00 | 282.00 | 279.00 | 279.00 | 279.00 | 372 |
| Dec 17, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 119 |
| Dec 16, 2024 | 284.00 | 285.00 | 283.00 | 285.00 | 285.00 | 1,124 |
| Dec 13, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Dec 12, 2024 | 282.00 | 282.50 | 281.00 | 281.00 | 281.00 | 1,405 |
| Dec 11, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Dec 10, 2024 | 287.00 | 288.00 | 283.00 | 284.00 | 284.00 | 2,821 |
| Dec 9, 2024 | 276.00 | 286.00 | 273.00 | 284.00 | 284.00 | 5,466 |
| Dec 6, 2024 | 272.00 | 272.00 | 271.50 | 271.50 | 271.50 | 407 |
| Dec 5, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 534 |
| Dec 4, 2024 | 269.00 | 274.00 | 269.00 | 269.00 | 269.00 | 1,424 |
| Dec 3, 2024 | 269.50 | 274.00 | 269.50 | 270.00 | 270.00 | 260 |
| Dec 2, 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| Nov 29, 2024 | 257.00 | 258.00 | 254.50 | 254.50 | 254.50 | 723 |
| Nov 28, 2024 | 268.00 | 268.00 | 262.00 | 265.00 | 265.00 | 1,081 |
| Nov 27, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1,348 |
| Nov 26, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 180 |
| Nov 25, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 177 |
| Nov 22, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 382 |
| Nov 21, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
| Nov 20, 2024 | 285.00 | 285.00 | 278.50 | 278.50 | 278.50 | 1,372 |
| Nov 19, 2024 | 285.00 | 292.50 | 285.00 | 292.50 | 292.50 | 799 |
| Nov 18, 2024 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 256 |
| Nov 15, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 92 |
| Nov 14, 2024 | 282.00 | 284.00 | 281.00 | 281.00 | 281.00 | 1,702 |
| Nov 13, 2024 | 283.50 | 284.00 | 283.50 | 284.00 | 284.00 | 192 |
| Nov 12, 2024 | 290.00 | 290.00 | 289.00 | 290.00 | 290.00 | 880 |
| Nov 11, 2024 | 288.50 | 289.50 | 287.00 | 289.00 | 289.00 | 1,344 |
| Nov 8, 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 107 |
| Nov 7, 2024 | 281.00 | 287.00 | 281.00 | 287.00 | 287.00 | 1,280 |
| Nov 6, 2024 | 290.00 | 290.00 | 287.00 | 287.00 | 287.00 | 510 |
| Nov 5, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 6 |
| Nov 4, 2024 | 302.50 | 302.50 | 302.00 | 302.00 | 302.00 | 1,548 |
| Nov 1, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 13 |
| Oct 31, 2024 | 303.00 | 306.00 | 300.00 | 302.00 | 302.00 | 6,591 |
| Oct 30, 2024 | 301.50 | 311.00 | 300.50 | 311.00 | 311.00 | 2,884 |
| Oct 29, 2024 | 309.00 | 310.00 | 305.00 | 307.50 | 307.50 | 1,732 |
| Oct 28, 2024 | 302.00 | 307.00 | 302.00 | 306.00 | 306.00 | 993 |
| Oct 25, 2024 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 564 |
| Oct 24, 2024 | 307.00 | 307.00 | 303.00 | 303.00 | 303.00 | 1,176 |
| Oct 23, 2024 | 305.00 | 308.00 | 305.00 | 308.00 | 308.00 | 1,403 |
| Oct 22, 2024 | 299.00 | 302.00 | 299.00 | 302.00 | 302.00 | 635 |
| Oct 21, 2024 | 305.00 | 305.00 | 303.50 | 305.00 | 305.00 | 2,724 |
| Oct 18, 2024 | 305.00 | 306.00 | 304.00 | 305.00 | 305.00 | 4,646 |
| Oct 17, 2024 | 316.00 | 316.00 | 304.00 | 304.00 | 304.00 | 951 |
| Oct 16, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 256 |
| Oct 15, 2024 | 306.00 | 309.00 | 306.00 | 309.00 | 309.00 | 631 |
| Oct 14, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 330 |
| Oct 11, 2024 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 290 |
| Oct 10, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| Oct 9, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| Oct 8, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 26 |
| Oct 7, 2024 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 5,159 |
| Oct 4, 2024 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | 15,647 |
| Oct 3, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 225 |
| Oct 2, 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 126 |
| Oct 1, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Sep 30, 2024 | 297.50 | 297.50 | 295.00 | 295.00 | 295.00 | 520 |
| Sep 27, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 492 |
| Sep 26, 2024 | 4 Dividend | |||||
| Sep 26, 2024 | 294.00 | 299.00 | 294.00 | 295.00 | 295.00 | 522 |
| Sep 25, 2024 | 304.00 | 304.00 | 295.00 | 295.00 | 294.96 | 225 |
| Sep 24, 2024 | 309.00 | 309.50 | 308.00 | 308.00 | 307.96 | 1,820 |
| Sep 23, 2024 | 316.00 | 316.00 | 311.00 | 311.00 | 310.96 | 8,335 |
| Sep 20, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.96 | 661 |
| Sep 19, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.96 | - |
| Sep 18, 2024 | 325.00 | 325.00 | 319.00 | 319.00 | 318.96 | 597 |
| Sep 17, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.96 | 1 |
| Sep 16, 2024 | 330.50 | 333.00 | 326.00 | 326.00 | 325.96 | 1,929 |
| Sep 13, 2024 | 330.00 | 330.00 | 323.50 | 323.50 | 323.46 | 778 |
| Sep 12, 2024 | 333.00 | 333.00 | 329.00 | 329.00 | 328.96 | 1,409 |
| Sep 11, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 336.95 | - |
| Sep 10, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 336.95 | 230 |
| Sep 9, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.95 | - |
| Sep 6, 2024 | 336.00 | 336.00 | 334.00 | 334.00 | 333.95 | 41 |
| Sep 5, 2024 | 337.00 | 339.00 | 337.00 | 339.00 | 338.95 | 35 |
| Sep 4, 2024 | 338.00 | 339.00 | 336.00 | 336.00 | 335.95 | 103 |
| Sep 3, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.95 | 155 |
| Sep 2, 2024 | 338.00 | 338.00 | 337.00 | 337.00 | 336.95 | 1,069 |
| Aug 30, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 336.95 | - |
| Aug 29, 2024 | 340.00 | 340.00 | 337.00 | 337.00 | 336.95 | 2,120 |
| Aug 28, 2024 | 350.00 | 350.00 | 341.00 | 341.00 | 340.95 | 449 |
| Aug 27, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.95 | 229 |
| Aug 23, 2024 | 336.00 | 337.00 | 336.00 | 336.00 | 335.95 | 589 |
| Aug 22, 2024 | 341.00 | 341.00 | 340.00 | 340.00 | 339.95 | 1,354 |
| Aug 21, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.95 | 444 |
| Aug 20, 2024 | 346.00 | 349.00 | 345.00 | 349.00 | 348.95 | 349 |
| Aug 19, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.95 | - |
| Aug 16, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.95 | 651 |
| Aug 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.95 | - |
| Aug 14, 2024 | 347.00 | 350.00 | 347.00 | 350.00 | 349.95 | 576 |
| Aug 13, 2024 | 351.00 | 351.00 | 348.00 | 348.00 | 347.95 | 627 |
| Aug 12, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.95 | - |
| Aug 9, 2024 | 352.00 | 352.00 | 347.00 | 351.00 | 350.95 | 7,682 |
| Aug 8, 2024 | 350.00 | 351.00 | 350.00 | 351.00 | 350.95 | 2,287 |
| Aug 7, 2024 | 345.00 | 347.00 | 342.00 | 346.50 | 346.45 | 948 |
| Aug 6, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 336.95 | - |
| Aug 5, 2024 | 338.00 | 338.00 | 337.00 | 337.00 | 336.95 | 1,038 |
| Aug 2, 2024 | 340.00 | 342.00 | 340.00 | 342.00 | 341.95 | 3,628 |
| Aug 1, 2024 | 345.00 | 345.00 | 338.00 | 340.00 | 339.95 | 902 |
| Jul 31, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.95 | - |
| Jul 30, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.95 | 133 |
| Jul 29, 2024 | 338.00 | 346.00 | 338.00 | 346.00 | 345.95 | 1,242 |
| Jul 26, 2024 | 344.00 | 344.00 | 336.00 | 338.00 | 337.95 | 1,158 |
| Jul 25, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.95 | 82 |
| Jul 24, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.95 | 489 |
| Jul 23, 2024 | 333.00 | 336.00 | 333.00 | 335.50 | 335.45 | 25,359 |
| Jul 22, 2024 | 339.00 | 339.00 | 334.00 | 334.00 | 333.95 | 443 |
| Jul 19, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.95 | - |
| Jul 18, 2024 | 331.00 | 332.00 | 328.00 | 332.00 | 331.95 | 963 |
| Jul 17, 2024 | 337.00 | 337.00 | 333.00 | 333.00 | 332.95 | 205 |
| Jul 16, 2024 | 335.00 | 335.00 | 328.00 | 328.00 | 327.96 | 919 |
| Jul 15, 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 339.95 | 3,058 |
| Jul 12, 2024 | 340.00 | 340.00 | 337.00 | 337.00 | 336.95 | 72 |
| Jul 11, 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 331.95 | 676 |
| Jul 10, 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 329.96 | 401 |
| Jul 9, 2024 | 333.00 | 333.00 | 328.00 | 328.00 | 327.96 | 377 |
| Jul 8, 2024 | 339.00 | 339.00 | 332.00 | 332.00 | 331.95 | 286 |
| Jul 5, 2024 | 331.00 | 335.00 | 330.00 | 335.00 | 334.95 | 1,192 |
| Jul 4, 2024 | 334.00 | 334.00 | 331.00 | 331.00 | 330.96 | 735 |
| Jul 3, 2024 | 328.00 | 331.50 | 328.00 | 331.50 | 331.46 | 118 |
| Jul 2, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.96 | 11 |
| Jul 1, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 332.95 | 999 |
| Jun 28, 2024 | 327.00 | 328.00 | 327.00 | 328.00 | 327.96 | 369 |
| Jun 27, 2024 | 324.00 | 325.00 | 324.00 | 325.00 | 324.96 | 261 |
| Jun 26, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.96 | - |
| Jun 25, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.96 | 111 |
| Jun 24, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.96 | 88 |
| Jun 21, 2024 | 331.50 | 333.00 | 331.50 | 333.00 | 332.95 | 890 |
| Jun 20, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.96 | - |
| Jun 19, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.96 | - |
| Jun 18, 2024 | 317.00 | 325.00 | 317.00 | 325.00 | 324.96 | 260 |
| Jun 17, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.96 | 285 |
| Jun 14, 2024 | 319.00 | 320.00 | 315.00 | 318.00 | 317.96 | 2,746 |
| Jun 13, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.96 | 99 |
| Jun 12, 2024 | 318.00 | 318.00 | 312.00 | 313.00 | 312.96 | 688 |
| Jun 11, 2024 | 325.00 | 325.00 | 324.00 | 324.00 | 323.96 | 654 |
| Jun 10, 2024 | 320.00 | 325.00 | 320.00 | 322.00 | 321.96 | 92 |
| Jun 7, 2024 | 326.00 | 338.00 | 326.00 | 326.00 | 325.96 | 3,747 |
| Jun 6, 2024 | 326.00 | 335.00 | 326.00 | 335.00 | 334.95 | 3,495 |
| Jun 5, 2024 | 334.00 | 344.00 | 330.00 | 330.00 | 329.96 | 7,160 |
| Jun 4, 2024 | 320.00 | 334.00 | 320.00 | 327.00 | 326.96 | 7,288 |
| Jun 3, 2024 | 321.00 | 321.00 | 320.00 | 321.00 | 320.96 | 125 |
| May 31, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 320.96 | 685 |
| May 30, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.96 | 2,377 |
| May 29, 2024 | 316.00 | 319.00 | 316.00 | 319.00 | 318.96 | 2,791 |
| May 28, 2024 | 318.00 | 318.00 | 316.00 | 316.00 | 315.96 | 2,844 |
| May 24, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.96 | - |
| May 23, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.96 | 12 |
| May 22, 2024 | 317.00 | 317.00 | 314.00 | 316.00 | 315.96 | 6,516 |
| May 21, 2024 | 316.00 | 317.00 | 316.00 | 317.00 | 316.96 | 11,191 |
| May 20, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.96 | 260 |
| May 17, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 302.96 | - |
| May 16, 2024 | 302.00 | 303.00 | 302.00 | 303.00 | 302.96 | 1,040 |
| May 15, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.96 | 87 |
| May 14, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.96 | 309 |
| May 13, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.96 | 2,422 |
| May 10, 2024 | 299.00 | 299.00 | 298.00 | 298.00 | 297.96 | 100 |
| May 9, 2024 | 7.4 Dividend | |||||
| May 9, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.96 | - |
| May 8, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.88 | 96 |
| May 7, 2024 | 300.00 | 304.00 | 300.00 | 301.50 | 301.39 | 1,134 |
| May 3, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.89 | 650 |
| May 2, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.89 | - |
| May 1, 2024 | 306.00 | 306.00 | 300.00 | 300.00 | 299.89 | 489 |
| Apr 30, 2024 | 301.00 | 304.00 | 298.00 | 298.00 | 297.89 | 1,075 |
| Apr 29, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.89 | 2,245 |
| Apr 26, 2024 | 295.00 | 295.00 | 291.00 | 291.00 | 290.89 | 1,271 |
| Apr 25, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.90 | - |