LSE - Delayed Quote GBp
Michelmersh Brick Holdings plc (MBH.L)
101.50
+0.50
+(0.50%)
At close: April 23 at 4:19:06 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 23, 2025 | 101.50 | 103.00 | 100.00 | 101.50 | 101.50 | 78,627 |
| Apr 22, 2025 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | 202,083 |
| Apr 17, 2025 | 101.00 | 103.00 | 100.00 | 101.50 | 101.50 | 98,771 |
| Apr 16, 2025 | 101.00 | 103.00 | 99.06 | 101.00 | 101.00 | 35,540 |
| Apr 15, 2025 | 100.00 | 103.00 | 98.00 | 101.00 | 101.00 | 105,485 |
| Apr 14, 2025 | 97.50 | 101.00 | 95.20 | 98.00 | 98.00 | 194,415 |
| Apr 11, 2025 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 56,061 |
| Apr 10, 2025 | 95.50 | 99.00 | 95.00 | 96.50 | 96.50 | 208,963 |
| Apr 9, 2025 | 93.50 | 95.00 | 92.00 | 94.50 | 94.50 | 117,441 |
| Apr 8, 2025 | 92.50 | 96.00 | 91.75 | 94.40 | 94.40 | 212,145 |
| Apr 7, 2025 | 94.00 | 95.00 | 89.50 | 92.50 | 92.50 | 235,573 |
| Apr 4, 2025 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 240,026 |
| Apr 3, 2025 | 96.50 | 97.89 | 94.00 | 94.00 | 94.00 | 179,643 |
| Apr 2, 2025 | 96.50 | 97.92 | 95.66 | 96.50 | 96.50 | 36,652 |
| Apr 1, 2025 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 79,604 |
| Mar 31, 2025 | 98.00 | 100.00 | 96.00 | 96.50 | 96.50 | 224,203 |
| Mar 28, 2025 | 97.50 | 100.00 | 96.00 | 98.00 | 98.00 | 465,914 |
| Mar 27, 2025 | 97.50 | 99.00 | 96.63 | 97.50 | 97.50 | 65,119 |
| Mar 26, 2025 | 97.50 | 99.00 | 96.00 | 99.00 | 99.00 | 144,428 |
| Mar 25, 2025 | 98.00 | 100.00 | 95.10 | 98.00 | 98.00 | 491,715 |
| Mar 24, 2025 | 101.00 | 102.00 | 100.30 | 101.50 | 101.50 | 37,440 |
| Mar 21, 2025 | 100.60 | 102.00 | 100.30 | 101.00 | 101.00 | 20,177 |
| Mar 20, 2025 | 102.00 | 103.00 | 99.20 | 100.60 | 100.60 | 343,066 |
| Mar 19, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 34,097 |
| Mar 18, 2025 | 101.50 | 103.00 | 100.00 | 102.00 | 102.00 | 202,074 |
| Mar 17, 2025 | 103.50 | 104.00 | 100.45 | 101.50 | 101.50 | 251,931 |
| Mar 14, 2025 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 24,038 |
| Mar 13, 2025 | 104.00 | 105.00 | 103.00 | 103.50 | 103.50 | 20,614 |
| Mar 12, 2025 | 104.50 | 106.00 | 103.00 | 104.00 | 104.00 | 13,941 |
| Mar 11, 2025 | 105.00 | 106.00 | 103.00 | 104.50 | 104.50 | 48,949 |
| Mar 10, 2025 | 104.50 | 107.00 | 103.55 | 105.00 | 105.00 | 88,088 |
| Mar 7, 2025 | 103.50 | 106.00 | 103.00 | 104.50 | 104.50 | 41,136 |
| Mar 6, 2025 | 103.50 | 103.88 | 103.02 | 103.50 | 103.50 | 184,171 |
| Mar 5, 2025 | 105.00 | 106.00 | 103.00 | 103.50 | 103.50 | 398,024 |
| Mar 4, 2025 | 106.00 | 107.00 | 104.04 | 105.00 | 105.00 | 115,725 |
| Mar 3, 2025 | 106.50 | 108.00 | 105.00 | 106.00 | 106.00 | 61,515 |
| Feb 28, 2025 | 107.25 | 108.50 | 106.00 | 106.00 | 106.00 | 70,443 |
| Feb 27, 2025 | 107.25 | 108.50 | 106.45 | 107.25 | 107.25 | 76,130 |
| Feb 26, 2025 | 107.25 | 108.00 | 106.45 | 108.00 | 108.00 | 54,791 |
| Feb 25, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 82,785 |
| Feb 24, 2025 | 109.00 | 110.00 | 107.40 | 108.00 | 108.00 | 177,426 |
| Feb 21, 2025 | 109.50 | 110.00 | 108.00 | 109.00 | 109.00 | 7,759 |
| Feb 20, 2025 | 109.50 | 110.00 | 109.00 | 109.50 | 109.50 | 134,998 |
| Feb 19, 2025 | 108.50 | 110.00 | 107.50 | 109.25 | 109.25 | 280,064 |
| Feb 18, 2025 | 107.25 | 110.00 | 106.50 | 108.50 | 108.50 | 66,484 |
| Feb 17, 2025 | 106.50 | 108.00 | 105.00 | 107.25 | 107.25 | 47,358 |
| Feb 14, 2025 | 106.00 | 107.66 | 105.00 | 106.50 | 106.50 | 64,057 |
| Feb 13, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 94,364 |
| Feb 12, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 128,106 |
| Feb 11, 2025 | 107.00 | 107.94 | 106.00 | 107.00 | 107.00 | 142,348 |
| Feb 10, 2025 | 107.50 | 108.91 | 106.00 | 107.00 | 107.00 | 118,845 |
| Feb 7, 2025 | 109.00 | 110.00 | 107.00 | 107.50 | 107.50 | 66,227 |
| Feb 6, 2025 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 126,906 |
| Feb 5, 2025 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 86,787 |
| Feb 4, 2025 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 96,315 |
| Feb 3, 2025 | 108.50 | 110.00 | 106.05 | 108.50 | 108.50 | 222,751 |
| Jan 31, 2025 | 108.50 | 111.00 | 107.06 | 109.00 | 109.00 | 272,950 |
| Jan 30, 2025 | 108.00 | 110.00 | 107.12 | 108.50 | 108.50 | 118,437 |
| Jan 29, 2025 | 106.00 | 111.00 | 105.00 | 108.00 | 108.00 | 207,962 |
| Jan 28, 2025 | 104.00 | 106.00 | 104.00 | 105.50 | 105.50 | 267,028 |
| Jan 27, 2025 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 71,866 |
| Jan 24, 2025 | 105.00 | 105.80 | 104.00 | 105.00 | 105.00 | 45,529 |
| Jan 23, 2025 | 105.00 | 106.00 | 104.45 | 106.00 | 106.00 | 57,983 |
| Jan 22, 2025 | 104.50 | 106.00 | 104.00 | 105.00 | 105.00 | 44,293 |
| Jan 21, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | 77,693 |
| Jan 20, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | 152,811 |
| Jan 17, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 63,522 |
| Jan 16, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 149,869 |
| Jan 15, 2025 | 106.00 | 107.00 | 105.02 | 106.00 | 106.00 | 86,738 |
| Jan 14, 2025 | 107.25 | 108.50 | 105.00 | 105.00 | 105.00 | 140,122 |
| Jan 13, 2025 | 105.00 | 108.00 | 104.00 | 107.25 | 107.25 | 178,839 |
| Jan 10, 2025 | 101.50 | 109.00 | 100.00 | 105.00 | 105.00 | 349,590 |
| Jan 9, 2025 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 77,383 |
| Jan 8, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 21,141 |
| Jan 7, 2025 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 33,293 |
| Jan 6, 2025 | 100.50 | 102.00 | 99.40 | 101.00 | 101.00 | 104,439 |
| Jan 3, 2025 | 100.50 | 102.00 | 99.99 | 100.50 | 100.50 | 31,363 |
| Jan 2, 2025 | 100.00 | 101.00 | 99.77 | 101.00 | 101.00 | 84,619 |
| Dec 31, 2024 | 100.00 | 101.00 | 99.00 | 99.50 | 99.50 | 46,320 |
| Dec 30, 2024 | 100.50 | 102.00 | 99.00 | 99.00 | 99.00 | 135,809 |
| Dec 27, 2024 | 102.25 | 104.00 | 100.00 | 100.50 | 100.50 | 104,469 |
| Dec 24, 2024 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | 89,125 |
| Dec 23, 2024 | 102.50 | 102.70 | 101.00 | 102.50 | 102.50 | 12,135 |
| Dec 20, 2024 | 102.50 | 104.00 | 101.32 | 102.50 | 102.50 | 56,819 |
| Dec 19, 2024 | 104.00 | 105.00 | 100.97 | 102.50 | 102.50 | 1,187,913 |
| Dec 18, 2024 | 103.00 | 104.80 | 102.00 | 102.00 | 102.00 | 40,531 |
| Dec 17, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 131,132 |
| Dec 16, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 80,997 |
| Dec 13, 2024 | 101.00 | 103.20 | 101.00 | 102.00 | 102.00 | 124,659 |
| Dec 12, 2024 | 101.00 | 102.00 | 100.18 | 101.00 | 101.00 | 50,840 |
| Dec 11, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 445,341 |
| Dec 10, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 52,096 |
| Dec 9, 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 92,589 |
| Dec 6, 2024 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | 142,150 |
| Dec 5, 2024 | 101.50 | 101.97 | 101.00 | 101.50 | 101.50 | 78,129 |
| Dec 4, 2024 | 103.00 | 104.00 | 101.00 | 101.50 | 101.50 | 588,729 |
| Dec 3, 2024 | 105.00 | 106.90 | 102.69 | 103.00 | 103.00 | 285,124 |
| Dec 2, 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 57,841 |
| Nov 29, 2024 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 82,952 |
| Nov 28, 2024 | 1.6 Dividend | |||||
| Nov 28, 2024 | 105.00 | 106.91 | 104.20 | 105.00 | 105.00 | 11,709 |
| Nov 27, 2024 | 105.50 | 108.00 | 105.00 | 105.00 | 104.98 | 132,362 |
| Nov 26, 2024 | 105.00 | 108.00 | 105.00 | 105.50 | 105.48 | 539,945 |
| Nov 25, 2024 | 105.50 | 107.00 | 104.00 | 105.00 | 104.98 | 124,029 |
| Nov 22, 2024 | 104.00 | 108.00 | 103.00 | 105.50 | 105.48 | 117,683 |
| Nov 21, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 103.98 | 42,868 |
| Nov 20, 2024 | 106.50 | 106.26 | 104.35 | 105.00 | 104.98 | 90,668 |
| Nov 19, 2024 | 105.50 | 107.39 | 105.00 | 106.50 | 106.48 | 200,502 |
| Nov 18, 2024 | 106.50 | 107.00 | 105.00 | 105.50 | 105.48 | 109,333 |
| Nov 15, 2024 | 106.00 | 107.00 | 105.00 | 106.50 | 106.48 | 84,580 |
| Nov 14, 2024 | 106.50 | 107.00 | 105.10 | 106.00 | 105.98 | 530,281 |
| Nov 13, 2024 | 108.50 | 110.00 | 106.00 | 106.50 | 106.48 | 176,666 |
| Nov 12, 2024 | 106.50 | 111.65 | 106.00 | 108.50 | 108.48 | 291,857 |
| Nov 11, 2024 | 104.00 | 107.00 | 103.00 | 105.00 | 104.98 | 198,674 |
| Nov 8, 2024 | 105.00 | 106.00 | 101.00 | 104.00 | 103.98 | 365,728 |
| Nov 7, 2024 | 105.00 | 106.00 | 104.39 | 105.50 | 105.48 | 307,600 |
| Nov 6, 2024 | 104.50 | 106.00 | 104.00 | 105.00 | 104.98 | 140,455 |
| Nov 5, 2024 | 104.50 | 106.00 | 103.00 | 104.50 | 104.48 | 130,735 |
| Nov 4, 2024 | 105.00 | 106.00 | 103.00 | 104.50 | 104.48 | 164,264 |
| Nov 1, 2024 | 103.50 | 105.90 | 103.00 | 103.50 | 103.48 | 261,690 |
| Oct 31, 2024 | 107.00 | 108.00 | 103.00 | 103.50 | 103.48 | 296,517 |
| Oct 30, 2024 | 103.00 | 109.05 | 102.00 | 108.00 | 107.98 | 573,999 |
| Oct 29, 2024 | 101.00 | 103.89 | 100.10 | 103.00 | 102.98 | 386,329 |
| Oct 28, 2024 | 98.00 | 101.00 | 97.00 | 100.50 | 100.48 | 339,358 |
| Oct 25, 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 96.99 | 125,637 |
| Oct 24, 2024 | 96.00 | 98.00 | 95.01 | 97.00 | 96.99 | 361,716 |
| Oct 23, 2024 | 95.50 | 97.00 | 95.00 | 96.00 | 95.99 | 83,813 |
| Oct 22, 2024 | 95.50 | 96.00 | 95.00 | 95.50 | 95.49 | 128,183 |
| Oct 21, 2024 | 95.00 | 96.00 | 94.20 | 95.50 | 95.49 | 216,120 |
| Oct 18, 2024 | 94.00 | 97.00 | 93.00 | 95.00 | 94.99 | 368,302 |
| Oct 17, 2024 | 92.50 | 95.00 | 92.00 | 94.00 | 93.99 | 231,303 |
| Oct 16, 2024 | 93.50 | 94.00 | 92.00 | 92.00 | 91.99 | 195,361 |
| Oct 15, 2024 | 93.50 | 95.00 | 92.46 | 95.00 | 94.99 | 159,568 |
| Oct 14, 2024 | 92.50 | 95.80 | 92.00 | 94.00 | 93.99 | 129,708 |
| Oct 11, 2024 | 93.50 | 94.00 | 92.00 | 92.50 | 92.49 | 107,706 |
| Oct 10, 2024 | 94.50 | 95.00 | 93.10 | 94.00 | 93.99 | 149,884 |
| Oct 9, 2024 | 94.50 | 95.40 | 94.00 | 94.50 | 94.49 | 118,034 |
| Oct 8, 2024 | 96.00 | 96.00 | 94.00 | 94.50 | 94.49 | 179,311 |
| Oct 7, 2024 | 95.50 | 97.00 | 94.81 | 96.00 | 95.99 | 89,509 |
| Oct 4, 2024 | 95.50 | 97.00 | 94.00 | 94.20 | 94.19 | 133,979 |
| Oct 3, 2024 | 95.50 | 97.00 | 94.00 | 95.50 | 95.49 | 88,034 |
| Oct 2, 2024 | 95.00 | 97.00 | 94.00 | 95.00 | 94.99 | 250,149 |
| Oct 1, 2024 | 96.00 | 99.00 | 94.00 | 95.00 | 94.99 | 289,994 |
| Sep 30, 2024 | 99.00 | 98.71 | 95.00 | 95.00 | 94.99 | 190,049 |
| Sep 27, 2024 | 100.50 | 101.00 | 98.00 | 99.00 | 98.98 | 255,523 |
| Sep 26, 2024 | 100.50 | 101.00 | 100.00 | 100.50 | 100.48 | 169,201 |
| Sep 25, 2024 | 100.50 | 101.00 | 100.00 | 101.00 | 100.98 | 51,149 |
| Sep 24, 2024 | 102.00 | 103.00 | 99.00 | 101.00 | 100.98 | 335,581 |
| Sep 23, 2024 | 100.50 | 103.00 | 100.00 | 102.00 | 101.98 | 144,316 |
| Sep 20, 2024 | 101.00 | 102.00 | 99.00 | 100.50 | 100.48 | 70,529 |
| Sep 19, 2024 | 102.50 | 103.00 | 101.00 | 101.00 | 100.98 | 52,206 |
| Sep 18, 2024 | 102.50 | 104.00 | 102.00 | 102.50 | 102.48 | 59,105 |
| Sep 17, 2024 | 102.00 | 104.00 | 102.00 | 102.00 | 101.98 | 342,859 |
| Sep 16, 2024 | 100.50 | 103.00 | 99.00 | 103.00 | 102.98 | 269,751 |
| Sep 13, 2024 | 99.00 | 103.00 | 99.00 | 100.50 | 100.48 | 319,917 |
| Sep 12, 2024 | 97.00 | 100.00 | 96.45 | 100.00 | 99.98 | 190,436 |
| Sep 11, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 96.99 | 280,795 |
| Sep 10, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 96.99 | 76,290 |
| Sep 9, 2024 | 97.50 | 99.00 | 96.00 | 97.00 | 96.99 | 462,189 |
| Sep 6, 2024 | 97.50 | 99.00 | 96.00 | 97.50 | 97.49 | 74,448 |
| Sep 5, 2024 | 97.50 | 99.00 | 96.00 | 97.50 | 97.49 | 184,128 |
| Sep 4, 2024 | 98.50 | 99.00 | 96.60 | 97.50 | 97.49 | 137,803 |
| Sep 3, 2024 | 99.00 | 101.00 | 95.00 | 98.50 | 98.48 | 991,407 |
| Sep 2, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 103.98 | 85,488 |
| Aug 30, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 104.98 | 142,374 |
| Aug 29, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 104.98 | 175,600 |
| Aug 28, 2024 | 104.50 | 107.00 | 104.00 | 105.00 | 104.98 | 58,310 |
| Aug 27, 2024 | 105.00 | 106.00 | 104.00 | 104.50 | 104.48 | 181,686 |
| Aug 23, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 104.98 | 163,677 |
| Aug 22, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 104.98 | 297,262 |
| Aug 21, 2024 | 106.00 | 107.00 | 104.93 | 105.00 | 104.98 | 240,501 |
| Aug 20, 2024 | 104.00 | 108.00 | 103.67 | 106.00 | 105.98 | 299,836 |
| Aug 19, 2024 | 101.50 | 105.00 | 102.00 | 104.00 | 103.98 | 224,944 |
| Aug 16, 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.48 | 233,188 |
| Aug 15, 2024 | 100.00 | 102.00 | 100.35 | 101.50 | 101.48 | 275,606 |
| Aug 14, 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 99.98 | 304,425 |
| Aug 13, 2024 | 99.50 | 101.90 | 98.00 | 101.00 | 100.98 | 300,183 |
| Aug 12, 2024 | 97.00 | 100.00 | 97.00 | 99.50 | 99.48 | 409,110 |
| Aug 9, 2024 | 93.50 | 97.88 | 93.00 | 97.00 | 96.99 | 516,444 |
| Aug 8, 2024 | 95.50 | 96.00 | 93.44 | 93.50 | 93.49 | 95,843 |
| Aug 7, 2024 | 95.50 | 97.00 | 95.00 | 95.40 | 95.39 | 161,521 |
| Aug 6, 2024 | 94.50 | 97.00 | 94.00 | 95.00 | 94.99 | 187,042 |
| Aug 5, 2024 | 96.00 | 97.00 | 92.00 | 93.60 | 93.59 | 264,264 |
| Aug 2, 2024 | 98.50 | 98.53 | 96.00 | 97.50 | 97.49 | 171,124 |
| Aug 1, 2024 | 98.50 | 98.97 | 98.00 | 98.50 | 98.48 | 107,412 |
| Jul 31, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.48 | 87,479 |
| Jul 30, 2024 | 98.50 | 99.40 | 98.00 | 98.50 | 98.48 | 99,810 |
| Jul 29, 2024 | 98.50 | 100.00 | 98.00 | 98.50 | 98.48 | 111,115 |
| Jul 26, 2024 | 98.50 | 99.00 | 98.10 | 98.50 | 98.48 | 573,070 |
| Jul 25, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.48 | 166,136 |
| Jul 24, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.48 | 111,284 |
| Jul 23, 2024 | 98.50 | 99.00 | 98.00 | 98.00 | 97.99 | 204,874 |
| Jul 22, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.48 | 197,687 |
| Jul 19, 2024 | 98.00 | 99.00 | 97.75 | 98.50 | 98.48 | 91,822 |
| Jul 18, 2024 | 97.00 | 99.80 | 96.00 | 98.00 | 97.99 | 268,203 |
| Jul 17, 2024 | 98.50 | 99.00 | 96.22 | 97.00 | 96.99 | 185,071 |
| Jul 16, 2024 | 98.50 | 99.00 | 97.00 | 98.50 | 98.48 | 307,951 |
| Jul 15, 2024 | 98.50 | 99.00 | 98.00 | 99.00 | 98.98 | 154,480 |
| Jul 12, 2024 | 100.50 | 101.00 | 97.00 | 98.50 | 98.48 | 547,264 |
| Jul 11, 2024 | 100.50 | 101.00 | 100.00 | 100.50 | 100.48 | 124,061 |
| Jul 10, 2024 | 100.50 | 101.00 | 100.00 | 100.50 | 100.48 | 251,278 |
| Jul 9, 2024 | 99.00 | 103.00 | 100.00 | 101.00 | 100.98 | 419,007 |
| Jul 8, 2024 | 98.50 | 102.00 | 98.00 | 100.00 | 99.98 | 699,199 |
| Jul 5, 2024 | 95.50 | 99.00 | 95.00 | 99.00 | 98.98 | 1,723,409 |
| Jul 4, 2024 | 95.50 | 96.00 | 95.00 | 96.00 | 95.99 | 529,439 |
| Jul 3, 2024 | 95.50 | 96.00 | 95.00 | 95.00 | 94.99 | 108,196 |
| Jul 2, 2024 | 95.50 | 96.00 | 95.00 | 95.50 | 95.49 | 44,508 |
| Jul 1, 2024 | 95.00 | 96.00 | 94.00 | 95.50 | 95.49 | 265,480 |
| Jun 28, 2024 | 94.50 | 95.90 | 94.00 | 95.00 | 94.99 | 29,514 |
| Jun 27, 2024 | 95.50 | 96.00 | 94.05 | 96.00 | 95.99 | 47,831 |
| Jun 26, 2024 | 96.50 | 97.00 | 94.60 | 95.40 | 95.39 | 205,180 |
| Jun 25, 2024 | 96.50 | 97.00 | 96.00 | 96.50 | 96.49 | 68,790 |
| Jun 24, 2024 | 97.50 | 98.00 | 96.00 | 96.60 | 96.59 | 235,574 |
| Jun 21, 2024 | 99.00 | 99.20 | 97.45 | 97.60 | 97.59 | 46,556 |
| Jun 20, 2024 | 98.50 | 100.00 | 97.36 | 98.00 | 97.99 | 150,604 |
| Jun 19, 2024 | 97.00 | 100.00 | 96.00 | 98.50 | 98.48 | 721,784 |
| Jun 18, 2024 | 97.00 | 98.00 | 96.00 | 96.00 | 95.99 | 57,548 |
| Jun 17, 2024 | 97.00 | 97.90 | 96.20 | 97.00 | 96.99 | 80,065 |
| Jun 14, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 96.99 | 593,804 |
| Jun 13, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 96.99 | 310,535 |
| Jun 12, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 96.99 | 173,494 |
| Jun 11, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 96.99 | 666,989 |
| Jun 10, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 96.99 | 77,670 |
| Jun 7, 2024 | 98.50 | 99.00 | 96.06 | 97.00 | 96.99 | 234,296 |
| Jun 6, 2024 | 3 Dividend | |||||
| Jun 6, 2024 | 99.50 | 100.00 | 97.98 | 98.00 | 97.99 | 108,035 |
| Jun 5, 2024 | 100.50 | 101.00 | 99.00 | 99.50 | 99.45 | 294,987 |
| Jun 4, 2024 | 101.50 | 102.00 | 99.00 | 99.00 | 98.96 | 390,567 |
| Jun 3, 2024 | 100.50 | 102.00 | 100.00 | 101.50 | 101.45 | 336,817 |
| May 31, 2024 | 101.00 | 103.00 | 100.00 | 100.50 | 100.45 | 252,333 |
| May 30, 2024 | 101.00 | 102.00 | 100.55 | 101.00 | 100.95 | 79,101 |
| May 29, 2024 | 101.50 | 102.00 | 100.00 | 101.00 | 100.95 | 225,523 |
| May 28, 2024 | 101.50 | 102.00 | 100.55 | 101.50 | 101.45 | 190,652 |
| May 24, 2024 | 102.00 | 103.00 | 101.00 | 101.50 | 101.45 | 421,644 |
| May 23, 2024 | 100.50 | 103.00 | 100.00 | 102.00 | 101.95 | 381,817 |
| May 22, 2024 | 104.50 | 105.00 | 100.00 | 100.50 | 100.45 | 591,725 |
| May 21, 2024 | 105.50 | 107.00 | 104.00 | 105.00 | 104.95 | 376,942 |
| May 20, 2024 | 104.25 | 107.00 | 104.00 | 105.50 | 105.45 | 1,413,553 |
| May 17, 2024 | 103.50 | 105.00 | 103.10 | 104.00 | 103.95 | 428,755 |
| May 16, 2024 | 101.50 | 105.00 | 100.00 | 103.50 | 103.45 | 390,329 |
| May 15, 2024 | 100.50 | 101.00 | 100.00 | 101.00 | 100.95 | 248,999 |
| May 14, 2024 | 100.00 | 101.00 | 99.00 | 100.50 | 100.45 | 218,092 |
| May 13, 2024 | 99.50 | 100.50 | 99.46 | 100.00 | 99.95 | 368,236 |
| May 10, 2024 | 99.50 | 100.00 | 99.00 | 99.50 | 99.45 | 239,945 |
| May 9, 2024 | 98.50 | 100.00 | 98.00 | 99.50 | 99.45 | 110,523 |
| May 8, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.46 | 107,257 |
| May 7, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.46 | 106,372 |
| May 3, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.46 | 136,708 |
| May 2, 2024 | 98.50 | 99.00 | 98.00 | 98.50 | 98.46 | 75,704 |
| May 1, 2024 | 98.00 | 99.00 | 97.82 | 98.50 | 98.46 | 77,966 |
| Apr 30, 2024 | 97.50 | 99.00 | 97.25 | 98.00 | 97.96 | 89,450 |
| Apr 29, 2024 | 97.00 | 98.00 | 97.00 | 97.60 | 97.56 | 65,318 |
| Apr 26, 2024 | 96.00 | 98.00 | 95.50 | 97.00 | 96.96 | 62,924 |
| Apr 25, 2024 | 99.50 | 100.00 | 96.36 | 97.00 | 96.96 | 194,178 |
| Apr 24, 2024 | 100.00 | 100.00 | 99.00 | 99.60 | 99.55 | 92,147 |
| Apr 23, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 99.95 | 204,168 |