LSE - Delayed Quote GBp
M.P. Evans Group PLC (MPE.L)
938.00
-42.00
(-4.29%)
At close: 5:10:49 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 24, 2025 | 950.00 | 950.00 | 934.00 | 938.00 | 938.00 | 49,217 |
| Apr 24, 2025 | 37.5 Dividend | |||||
| Apr 23, 2025 | 990.00 | 996.00 | 974.00 | 980.00 | 979.63 | 44,054 |
| Apr 22, 2025 | 992.00 | 994.00 | 978.00 | 986.00 | 985.62 | 61,958 |
| Apr 17, 2025 | 986.00 | 994.00 | 978.00 | 990.00 | 989.62 | 90,518 |
| Apr 16, 2025 | 996.00 | 1,000.00 | 975.69 | 994.00 | 993.62 | 55,891 |
| Apr 15, 2025 | 996.00 | 1,045.00 | 990.00 | 990.00 | 989.62 | 93,195 |
| Apr 14, 2025 | 1,015.00 | 1,020.00 | 954.49 | 994.00 | 993.62 | 162,810 |
| Apr 11, 2025 | 996.00 | 1,015.00 | 968.00 | 976.00 | 975.63 | 34,517 |
| Apr 10, 2025 | 1,045.00 | 1,045.00 | 980.00 | 984.00 | 983.62 | 82,285 |
| Apr 9, 2025 | 1,000.00 | 1,015.00 | 974.90 | 998.00 | 997.62 | 120,565 |
| Apr 8, 2025 | 1,005.00 | 1,025.00 | 988.00 | 1,015.00 | 1,014.61 | 84,715 |
| Apr 7, 2025 | 962.00 | 1,010.00 | 912.00 | 994.00 | 993.62 | 90,081 |
| Apr 4, 2025 | 1,015.00 | 1,050.00 | 960.00 | 984.00 | 983.62 | 31,621 |
| Apr 3, 2025 | 1,030.00 | 1,050.00 | 1,005.00 | 1,015.00 | 1,014.61 | 66,564 |
| Apr 2, 2025 | 1,060.00 | 1,065.00 | 1,015.00 | 1,040.00 | 1,039.60 | 101,706 |
| Apr 1, 2025 | 1,015.00 | 1,060.00 | 1,007.70 | 1,060.00 | 1,059.59 | 71,711 |
| Mar 31, 2025 | 1,010.00 | 1,010.00 | 994.00 | 1,010.00 | 1,009.61 | 92,868 |
| Mar 28, 2025 | 1,005.00 | 1,010.00 | 976.00 | 1,005.00 | 1,004.62 | 25,578 |
| Mar 27, 2025 | 1,000.00 | 1,015.00 | 976.00 | 1,000.00 | 999.62 | 33,569 |
| Mar 26, 2025 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,009.61 | 89,278 |
| Mar 25, 2025 | 984.00 | 1,040.00 | 960.00 | 1,030.00 | 1,029.61 | 174,382 |
| Mar 24, 2025 | 960.00 | 966.00 | 946.00 | 958.00 | 957.63 | 32,870 |
| Mar 21, 2025 | 960.00 | 968.00 | 954.00 | 960.00 | 959.63 | 30,323 |
| Mar 20, 2025 | 946.00 | 984.00 | 946.00 | 960.00 | 959.63 | 47,486 |
| Mar 19, 2025 | 966.00 | 984.00 | 946.00 | 960.00 | 959.63 | 37,341 |
| Mar 18, 2025 | 970.00 | 970.00 | 956.00 | 970.00 | 969.63 | 26,548 |
| Mar 17, 2025 | 980.00 | 982.00 | 946.00 | 964.00 | 963.63 | 44,793 |
| Mar 14, 2025 | 964.00 | 1,000.00 | 964.00 | 980.00 | 979.63 | 15,348 |
| Mar 13, 2025 | 990.00 | 998.00 | 960.40 | 978.00 | 977.63 | 25,613 |
| Mar 12, 2025 | 986.00 | 1,015.00 | 974.00 | 998.00 | 997.62 | 19,011 |
| Mar 11, 2025 | 1,040.00 | 1,040.00 | 970.00 | 980.00 | 979.63 | 40,731 |
| Mar 10, 2025 | 1,020.00 | 1,022.00 | 1,005.00 | 1,020.00 | 1,019.61 | 25,807 |
| Mar 7, 2025 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,019.61 | 13,445 |
| Mar 6, 2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,009.61 | 8,664 |
| Mar 5, 2025 | 1,040.00 | 1,045.00 | 1,005.00 | 1,030.00 | 1,029.61 | 7,399 |
| Mar 4, 2025 | 1,015.00 | 1,045.00 | 1,010.00 | 1,040.00 | 1,039.60 | 34,549 |
| Mar 3, 2025 | 1,015.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,044.60 | 125,746 |
| Feb 28, 2025 | 1,020.00 | 1,055.00 | 1,000.00 | 1,020.00 | 1,019.61 | 44,468 |
| Feb 27, 2025 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,019.61 | 40,279 |
| Feb 26, 2025 | 1,050.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,044.60 | 34,019 |
| Feb 25, 2025 | 1,060.00 | 1,085.00 | 1,035.00 | 1,050.00 | 1,049.60 | 25,941 |
| Feb 24, 2025 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,064.59 | 17,117 |
| Feb 21, 2025 | 1,075.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,069.59 | 11,616 |
| Feb 20, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,074.59 | 12,389 |
| Feb 19, 2025 | 1,115.00 | 1,130.00 | 1,085.00 | 1,090.00 | 1,089.58 | 29,285 |
| Feb 18, 2025 | 1,115.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,119.57 | 24,625 |
| Feb 17, 2025 | 1,105.00 | 1,130.00 | 1,080.00 | 1,115.00 | 1,114.57 | 226,407 |
| Feb 14, 2025 | 1,100.00 | 1,105.00 | 1,068.30 | 1,090.00 | 1,089.58 | 167,287 |
| Feb 13, 2025 | 1,085.00 | 1,110.00 | 1,075.04 | 1,110.00 | 1,109.58 | 69,993 |
| Feb 12, 2025 | 1,095.00 | 1,111.33 | 1,090.00 | 1,100.00 | 1,099.58 | 102,359 |
| Feb 11, 2025 | 1,075.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,104.58 | 50,157 |
| Feb 10, 2025 | 1,080.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,074.59 | 115,463 |
| Feb 7, 2025 | 1,035.00 | 1,085.00 | 1,029.30 | 1,080.00 | 1,079.59 | 121,525 |
| Feb 6, 2025 | 1,025.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,034.60 | 29,811 |
| Feb 5, 2025 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,009.61 | 14,932 |
| Feb 4, 2025 | 1,010.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,004.62 | 29,180 |
| Feb 3, 2025 | 1,030.00 | 1,065.00 | 1,006.61 | 1,025.00 | 1,024.61 | 21,207 |
| Jan 31, 2025 | 1,020.00 | 1,035.00 | 1,010.25 | 1,030.00 | 1,029.61 | 12,244 |
| Jan 30, 2025 | 1,040.00 | 1,040.00 | 1,027.40 | 1,030.00 | 1,029.61 | 5,709 |
| Jan 29, 2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,029.61 | 26,640 |
| Jan 28, 2025 | 1,020.00 | 1,070.00 | 1,010.00 | 1,050.00 | 1,049.60 | 66,282 |
| Jan 27, 2025 | 1,015.00 | 1,045.00 | 996.00 | 1,040.00 | 1,039.60 | 40,587 |
| Jan 24, 2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,019.61 | 50,776 |
| Jan 23, 2025 | 980.00 | 1,025.00 | 980.00 | 1,015.00 | 1,014.61 | 98,388 |
| Jan 22, 2025 | 988.00 | 1,010.00 | 982.00 | 1,005.00 | 1,004.62 | 73,234 |
| Jan 21, 2025 | 976.00 | 988.00 | 976.00 | 984.00 | 983.62 | 16,707 |
| Jan 20, 2025 | 964.00 | 992.00 | 960.00 | 990.00 | 989.62 | 46,278 |
| Jan 17, 2025 | 960.00 | 976.00 | 938.00 | 962.00 | 961.63 | 24,088 |
| Jan 16, 2025 | 950.00 | 965.60 | 940.00 | 956.00 | 955.63 | 25,474 |
| Jan 15, 2025 | 940.00 | 974.00 | 940.00 | 948.00 | 947.64 | 20,799 |
| Jan 14, 2025 | 950.00 | 968.00 | 945.44 | 952.00 | 951.64 | 12,019 |
| Jan 13, 2025 | 960.00 | 960.00 | 943.83 | 946.00 | 945.64 | 28,186 |
| Jan 10, 2025 | 956.00 | 970.00 | 940.00 | 948.00 | 947.64 | 21,794 |
| Jan 9, 2025 | 960.00 | 969.92 | 949.32 | 958.00 | 957.63 | 52,351 |
| Jan 8, 2025 | 978.00 | 978.00 | 960.00 | 960.00 | 959.63 | 21,826 |
| Jan 7, 2025 | 1,025.00 | 1,040.00 | 972.88 | 978.00 | 977.63 | 35,945 |
| Jan 6, 2025 | 1,020.00 | 1,025.00 | 992.00 | 998.00 | 997.62 | 56,566 |
| Jan 3, 2025 | 1,020.00 | 1,045.00 | 1,010.00 | 1,015.00 | 1,014.61 | 43,979 |
| Jan 2, 2025 | 1,005.00 | 1,020.00 | 986.00 | 1,005.00 | 1,004.62 | 50,497 |
| Dec 31, 2024 | 988.00 | 1,000.00 | 980.20 | 994.00 | 993.62 | 14,940 |
| Dec 30, 2024 | 950.00 | 983.80 | 940.00 | 982.00 | 981.62 | 1,293,356 |
| Dec 27, 2024 | 946.00 | 952.00 | 944.00 | 950.00 | 949.64 | 14,347 |
| Dec 24, 2024 | 950.00 | 950.00 | 944.08 | 950.00 | 949.64 | 15,899 |
| Dec 23, 2024 | 944.00 | 950.00 | 940.00 | 950.00 | 949.64 | 4,307 |
| Dec 20, 2024 | 958.00 | 958.00 | 938.00 | 946.00 | 945.64 | 17,754 |
| Dec 19, 2024 | 950.00 | 952.00 | 938.00 | 952.00 | 951.64 | 8,128 |
| Dec 18, 2024 | 942.00 | 954.00 | 940.00 | 950.00 | 949.64 | 23,164 |
| Dec 17, 2024 | 950.00 | 959.18 | 942.00 | 946.00 | 945.64 | 105,351 |
| Dec 16, 2024 | 974.00 | 974.00 | 936.00 | 956.00 | 955.63 | 58,488 |
| Dec 13, 2024 | 966.00 | 980.00 | 950.00 | 964.00 | 963.63 | 16,741 |
| Dec 12, 2024 | 960.00 | 976.00 | 946.00 | 956.00 | 955.63 | 23,251 |
| Dec 11, 2024 | 994.00 | 1,000.00 | 966.00 | 980.00 | 979.63 | 23,240 |
| Dec 10, 2024 | 992.00 | 1,005.00 | 976.00 | 996.00 | 995.62 | 8,699 |
| Dec 9, 2024 | 976.00 | 999.52 | 976.00 | 996.00 | 995.62 | 13,522 |
| Dec 6, 2024 | 974.00 | 996.00 | 974.00 | 974.00 | 973.63 | 8,388 |
| Dec 5, 2024 | 988.00 | 1,000.00 | 986.92 | 996.00 | 995.62 | 20,200 |
| Dec 4, 2024 | 990.00 | 1,000.00 | 990.00 | 990.00 | 989.62 | 17,252 |
| Dec 3, 2024 | 990.00 | 1,005.00 | 990.00 | 994.00 | 993.62 | 27,370 |
| Dec 2, 2024 | 974.00 | 990.00 | 974.00 | 990.00 | 989.62 | 14,078 |
| Nov 29, 2024 | 974.00 | 982.49 | 974.00 | 982.00 | 981.62 | 17,053 |
| Nov 28, 2024 | 980.00 | 980.00 | 974.00 | 978.00 | 977.63 | 7,892 |
| Nov 27, 2024 | 976.00 | 980.00 | 974.00 | 980.00 | 979.63 | 21,893 |
| Nov 26, 2024 | 974.00 | 980.00 | 974.00 | 976.00 | 975.63 | 29,289 |
| Nov 25, 2024 | 988.00 | 990.00 | 974.00 | 976.00 | 975.63 | 16,646 |
| Nov 22, 2024 | 978.00 | 986.00 | 976.00 | 980.00 | 979.63 | 12,966 |
| Nov 21, 2024 | 972.00 | 976.00 | 958.00 | 972.00 | 971.63 | 19,868 |
| Nov 20, 2024 | 990.00 | 990.00 | 950.00 | 968.00 | 967.63 | 16,635 |
| Nov 19, 2024 | 998.00 | 998.00 | 964.91 | 990.00 | 989.62 | 17,345 |
| Nov 18, 2024 | 990.00 | 1,005.00 | 976.00 | 976.00 | 975.63 | 27,684 |
| Nov 15, 2024 | 938.00 | 1,012.09 | 938.00 | 992.00 | 991.62 | 103,483 |
| Nov 14, 2024 | 932.00 | 940.00 | 926.00 | 930.00 | 929.64 | 17,105 |
| Nov 13, 2024 | 938.00 | 938.00 | 924.00 | 934.00 | 933.64 | 9,578 |
| Nov 12, 2024 | 912.00 | 944.00 | 908.00 | 934.00 | 933.64 | 34,084 |
| Nov 11, 2024 | 910.00 | 926.00 | 910.00 | 916.00 | 915.65 | 27,999 |
| Nov 8, 2024 | 924.00 | 928.00 | 910.00 | 914.00 | 913.65 | 29,409 |
| Nov 7, 2024 | 926.00 | 928.00 | 912.00 | 920.00 | 919.65 | 10,574 |
| Nov 6, 2024 | 938.00 | 940.00 | 916.00 | 924.00 | 923.65 | 64,066 |
| Nov 5, 2024 | 930.00 | 940.00 | 928.00 | 930.00 | 929.64 | 100,789 |
| Nov 4, 2024 | 942.00 | 942.00 | 930.00 | 940.00 | 939.64 | 124,819 |
| Nov 1, 2024 | 920.00 | 950.00 | 920.00 | 942.00 | 941.64 | 57,722 |
| Oct 31, 2024 | 924.00 | 928.00 | 911.44 | 922.00 | 921.65 | 76,356 |
| Oct 30, 2024 | 866.00 | 940.00 | 866.00 | 934.00 | 933.64 | 98,906 |
| Oct 29, 2024 | 900.00 | 944.00 | 888.00 | 904.00 | 903.65 | 44,856 |
| Oct 28, 2024 | 920.00 | 920.00 | 900.00 | 908.00 | 907.65 | 41,599 |
| Oct 25, 2024 | 918.00 | 940.00 | 904.00 | 912.00 | 911.65 | 34,781 |
| Oct 24, 2024 | 900.00 | 914.00 | 896.00 | 908.00 | 907.65 | 14,717 |
| Oct 23, 2024 | 918.00 | 920.00 | 900.00 | 910.00 | 909.65 | 33,865 |
| Oct 22, 2024 | 948.00 | 948.00 | 908.64 | 914.00 | 913.65 | 37,318 |
| Oct 21, 2024 | 952.00 | 990.00 | 936.00 | 936.00 | 935.64 | 22,933 |
| Oct 18, 2024 | 950.00 | 955.18 | 938.00 | 942.00 | 941.64 | 24,380 |
| Oct 17, 2024 | 950.00 | 972.00 | 932.00 | 940.00 | 939.64 | 22,525 |
| Oct 16, 2024 | 948.00 | 994.00 | 930.00 | 954.00 | 953.63 | 74,897 |
| Oct 15, 2024 | 902.00 | 948.00 | 902.00 | 928.00 | 927.64 | 21,124 |
| Oct 14, 2024 | 920.00 | 926.30 | 908.00 | 920.00 | 919.65 | 73,664 |
| Oct 11, 2024 | 928.00 | 932.00 | 906.00 | 918.00 | 917.65 | 164,921 |
| Oct 10, 2024 | 15.000001 Dividend | |||||
| Oct 10, 2024 | 912.00 | 948.00 | 908.40 | 924.00 | 923.65 | 14,106 |
| Oct 9, 2024 | 928.00 | 970.00 | 920.00 | 936.00 | 935.49 | 26,615 |
| Oct 8, 2024 | 942.00 | 942.00 | 926.00 | 926.00 | 925.50 | 13,612 |
| Oct 7, 2024 | 950.00 | 974.00 | 940.00 | 942.00 | 941.49 | 53,035 |
| Oct 4, 2024 | 924.00 | 972.00 | 920.12 | 972.00 | 971.47 | 63,288 |
| Oct 3, 2024 | 942.00 | 942.00 | 923.00 | 930.00 | 929.50 | 43,211 |
| Oct 2, 2024 | 956.00 | 970.00 | 928.00 | 944.00 | 943.49 | 67,373 |
| Oct 1, 2024 | 980.00 | 980.00 | 957.68 | 964.00 | 963.48 | 41,313 |
| Sep 30, 2024 | 988.00 | 994.00 | 948.00 | 962.00 | 961.48 | 24,512 |
| Sep 27, 2024 | 938.00 | 980.00 | 938.00 | 962.00 | 961.48 | 52,613 |
| Sep 26, 2024 | 932.00 | 938.00 | 918.00 | 938.00 | 937.49 | 61,897 |
| Sep 25, 2024 | 918.00 | 930.00 | 903.24 | 930.00 | 929.50 | 83,114 |
| Sep 24, 2024 | 916.00 | 918.00 | 896.00 | 918.00 | 917.50 | 62,911 |
| Sep 23, 2024 | 914.00 | 918.00 | 908.00 | 918.00 | 917.50 | 40,541 |
| Sep 20, 2024 | 920.00 | 920.00 | 902.00 | 918.00 | 917.50 | 70,077 |
| Sep 19, 2024 | 896.00 | 920.00 | 892.00 | 910.00 | 909.51 | 81,295 |
| Sep 18, 2024 | 882.00 | 900.54 | 882.00 | 896.00 | 895.51 | 67,803 |
| Sep 17, 2024 | 890.00 | 892.00 | 882.00 | 888.00 | 887.52 | 60,645 |
| Sep 16, 2024 | 868.00 | 920.00 | 865.12 | 890.00 | 889.52 | 138,664 |
| Sep 13, 2024 | 848.00 | 858.00 | 816.00 | 854.00 | 853.54 | 10,848 |
| Sep 12, 2024 | 836.00 | 856.00 | 836.00 | 850.00 | 849.54 | 38,456 |
| Sep 11, 2024 | 850.00 | 850.00 | 838.00 | 840.00 | 839.54 | 41,751 |
| Sep 10, 2024 | 836.00 | 850.00 | 824.00 | 848.00 | 847.54 | 20,904 |
| Sep 9, 2024 | 848.00 | 862.00 | 824.00 | 824.00 | 823.55 | 20,108 |
| Sep 6, 2024 | 846.00 | 850.00 | 829.01 | 848.00 | 847.54 | 32,338 |
| Sep 5, 2024 | 844.00 | 860.00 | 844.00 | 854.00 | 853.54 | 9,841 |
| Sep 4, 2024 | 860.00 | 864.00 | 836.00 | 858.00 | 857.53 | 25,743 |
| Sep 3, 2024 | 860.00 | 868.00 | 850.60 | 862.00 | 861.53 | 21,890 |
| Sep 2, 2024 | 866.00 | 866.00 | 858.00 | 866.00 | 865.53 | 42,287 |
| Aug 30, 2024 | 852.00 | 864.00 | 850.00 | 864.00 | 863.53 | 75,530 |
| Aug 29, 2024 | 860.00 | 870.00 | 852.00 | 860.00 | 859.53 | 33,431 |
| Aug 28, 2024 | 868.00 | 870.00 | 856.00 | 856.00 | 855.54 | 29,835 |
| Aug 27, 2024 | 866.00 | 870.00 | 832.00 | 866.00 | 865.53 | 48,740 |
| Aug 23, 2024 | 862.00 | 870.00 | 850.00 | 860.00 | 859.53 | 46,732 |
| Aug 22, 2024 | 868.00 | 870.00 | 861.00 | 866.00 | 865.53 | 14,798 |
| Aug 21, 2024 | 862.00 | 870.00 | 854.00 | 870.00 | 869.53 | 44,767 |
| Aug 20, 2024 | 868.00 | 868.00 | 860.00 | 862.00 | 861.53 | 34,644 |
| Aug 19, 2024 | 866.00 | 870.00 | 850.00 | 866.00 | 865.53 | 47,704 |
| Aug 16, 2024 | 864.00 | 884.00 | 848.00 | 868.00 | 867.53 | 30,986 |
| Aug 15, 2024 | 860.00 | 864.00 | 842.00 | 860.00 | 859.53 | 17,681 |
| Aug 14, 2024 | 856.00 | 878.00 | 848.00 | 870.00 | 869.53 | 813,404 |
| Aug 13, 2024 | 840.00 | 856.00 | 830.00 | 854.00 | 853.54 | 42,919 |
| Aug 12, 2024 | 870.00 | 870.00 | 832.00 | 840.00 | 839.54 | 30,116 |
| Aug 9, 2024 | 852.00 | 852.50 | 830.00 | 850.00 | 849.54 | 45,600 |
| Aug 8, 2024 | 858.00 | 860.00 | 836.00 | 852.00 | 851.54 | 30,903 |
| Aug 7, 2024 | 834.00 | 860.00 | 834.00 | 856.00 | 855.54 | 87,202 |
| Aug 6, 2024 | 844.00 | 858.00 | 840.00 | 850.00 | 849.54 | 54,309 |
| Aug 5, 2024 | 840.00 | 856.00 | 826.00 | 844.00 | 843.54 | 127,941 |
| Aug 2, 2024 | 842.00 | 862.00 | 840.00 | 850.00 | 849.54 | 4,210 |
| Aug 1, 2024 | 866.00 | 866.00 | 851.00 | 852.00 | 851.54 | 18,597 |
| Jul 31, 2024 | 868.00 | 870.00 | 846.00 | 854.00 | 853.54 | 25,761 |
| Jul 30, 2024 | 866.00 | 866.00 | 854.00 | 864.00 | 863.53 | 5,639 |
| Jul 29, 2024 | 862.00 | 870.00 | 850.00 | 866.00 | 865.53 | 22,394 |
| Jul 26, 2024 | 864.00 | 870.00 | 860.00 | 860.00 | 859.53 | 12,178 |
| Jul 25, 2024 | 864.00 | 870.00 | 857.14 | 866.00 | 865.53 | 31,004 |
| Jul 24, 2024 | 866.00 | 870.00 | 862.16 | 870.00 | 869.53 | 9,920 |
| Jul 23, 2024 | 866.00 | 876.00 | 858.16 | 870.00 | 869.53 | 19,189 |
| Jul 22, 2024 | 876.00 | 876.00 | 860.13 | 870.00 | 869.53 | 14,344 |
| Jul 19, 2024 | 852.00 | 868.00 | 850.00 | 854.00 | 853.54 | 5,073 |
| Jul 18, 2024 | 868.00 | 874.00 | 860.16 | 870.00 | 869.53 | 52,794 |
| Jul 17, 2024 | 870.00 | 870.00 | 860.00 | 870.00 | 869.53 | 13,386 |
| Jul 16, 2024 | 868.00 | 870.00 | 858.68 | 860.00 | 859.53 | 59,096 |
| Jul 15, 2024 | 872.00 | 874.00 | 864.00 | 870.00 | 869.53 | 19,963 |
| Jul 12, 2024 | 870.00 | 870.00 | 858.00 | 866.00 | 865.53 | 12,501 |
| Jul 11, 2024 | 870.00 | 870.00 | 856.00 | 870.00 | 869.53 | 21,077 |
| Jul 10, 2024 | 870.00 | 871.40 | 860.00 | 870.00 | 869.53 | 44,432 |
| Jul 9, 2024 | 860.00 | 874.00 | 860.00 | 870.00 | 869.53 | 44,921 |
| Jul 8, 2024 | 854.00 | 878.00 | 832.00 | 870.00 | 869.53 | 143,582 |
| Jul 5, 2024 | 866.00 | 870.78 | 854.00 | 870.00 | 869.53 | 37,743 |
| Jul 4, 2024 | 850.00 | 866.00 | 850.00 | 866.00 | 865.53 | 25,158 |
| Jul 3, 2024 | 840.00 | 860.00 | 840.00 | 860.00 | 859.53 | 12,672 |
| Jul 2, 2024 | 854.00 | 860.00 | 844.34 | 850.00 | 849.54 | 31,116 |
| Jul 1, 2024 | 850.00 | 860.00 | 846.00 | 860.00 | 859.53 | 19,610 |
| Jun 28, 2024 | 860.00 | 860.00 | 850.00 | 860.00 | 859.53 | 6,275 |
| Jun 27, 2024 | 852.00 | 860.00 | 852.00 | 860.00 | 859.53 | 4,395 |
| Jun 26, 2024 | 876.00 | 876.00 | 864.00 | 870.00 | 869.53 | 19,325 |
| Jun 25, 2024 | 878.00 | 878.00 | 856.00 | 870.00 | 869.53 | 5,600 |
| Jun 24, 2024 | 870.00 | 888.00 | 862.00 | 862.00 | 861.53 | 22,218 |
| Jun 21, 2024 | 870.00 | 894.00 | 868.00 | 894.00 | 893.51 | 78,606 |
| Jun 20, 2024 | 878.00 | 880.00 | 860.72 | 870.00 | 869.53 | 29,954 |
| Jun 19, 2024 | 874.00 | 880.00 | 856.00 | 870.00 | 869.53 | 18,316 |
| Jun 18, 2024 | 870.00 | 882.10 | 860.00 | 874.00 | 873.53 | 40,889 |
| Jun 17, 2024 | 842.00 | 859.26 | 828.00 | 848.00 | 847.54 | 4,235 |
| Jun 14, 2024 | 856.00 | 871.34 | 833.96 | 842.00 | 841.54 | 170,507 |
| Jun 13, 2024 | 840.00 | 862.88 | 832.00 | 840.00 | 839.54 | 39,146 |
| Jun 12, 2024 | 854.00 | 854.00 | 834.44 | 836.00 | 835.55 | 18,689 |
| Jun 11, 2024 | 840.00 | 856.00 | 834.00 | 850.00 | 849.54 | 13,692 |
| Jun 10, 2024 | 856.00 | 872.00 | 840.00 | 848.00 | 847.54 | 20,990 |
| Jun 7, 2024 | 868.00 | 898.00 | 850.00 | 854.00 | 853.54 | 18,240 |
| Jun 6, 2024 | 850.00 | 860.00 | 847.01 | 860.00 | 859.53 | 43,121 |
| Jun 5, 2024 | 834.00 | 860.00 | 832.00 | 840.00 | 839.54 | 8,013 |
| Jun 4, 2024 | 850.00 | 857.76 | 832.00 | 846.00 | 845.54 | 11,928 |
| Jun 3, 2024 | 864.00 | 865.88 | 836.00 | 852.00 | 851.54 | 21,168 |
| May 31, 2024 | 830.00 | 865.00 | 830.00 | 852.00 | 851.54 | 6,687 |
| May 30, 2024 | 872.00 | 872.00 | 850.00 | 866.00 | 865.53 | 14,507 |
| May 29, 2024 | 860.00 | 874.00 | 842.00 | 862.00 | 861.53 | 19,017 |
| May 28, 2024 | 868.00 | 874.00 | 860.00 | 860.00 | 859.53 | 72,010 |
| May 24, 2024 | 870.00 | 879.76 | 856.00 | 870.00 | 869.53 | 41,907 |
| May 23, 2024 | 862.00 | 868.00 | 842.00 | 868.00 | 867.53 | 25,675 |
| May 22, 2024 | 868.00 | 868.00 | 836.00 | 836.00 | 835.55 | 9,687 |
| May 21, 2024 | 866.00 | 866.00 | 842.00 | 862.00 | 861.53 | 2,471 |
| May 20, 2024 | 836.00 | 868.00 | 836.00 | 852.00 | 851.54 | 15,537 |
| May 17, 2024 | 858.00 | 860.00 | 836.00 | 836.00 | 835.55 | 25,087 |
| May 16, 2024 | 864.00 | 880.00 | 838.00 | 842.00 | 841.54 | 9,271 |
| May 15, 2024 | 870.00 | 878.00 | 863.41 | 870.00 | 869.53 | 9,721 |
| May 14, 2024 | 858.00 | 870.00 | 845.00 | 866.00 | 865.53 | 25,506 |
| May 13, 2024 | 850.00 | 867.84 | 832.00 | 860.00 | 859.53 | 12,407 |
| May 10, 2024 | 872.00 | 872.30 | 858.00 | 862.00 | 861.53 | 21,600 |
| May 9, 2024 | 824.00 | 874.00 | 822.00 | 850.00 | 849.54 | 12,633 |
| May 8, 2024 | 844.00 | 844.00 | 828.00 | 828.00 | 827.55 | 30,163 |
| May 7, 2024 | 840.00 | 848.00 | 822.00 | 840.00 | 839.54 | 21,714 |
| May 3, 2024 | 840.00 | 846.00 | 831.58 | 840.00 | 839.54 | 5,145 |
| May 2, 2024 | 820.00 | 848.00 | 820.00 | 842.00 | 841.54 | 9,244 |
| May 1, 2024 | 826.00 | 842.48 | 826.00 | 826.00 | 825.55 | 1,295 |
| Apr 30, 2024 | 834.00 | 854.00 | 831.25 | 838.00 | 837.55 | 5,564 |
| Apr 29, 2024 | 836.00 | 850.00 | 819.93 | 834.00 | 833.55 | 22,154 |
| Apr 26, 2024 | 832.00 | 845.52 | 806.00 | 824.00 | 823.55 | 11,424 |
| Apr 25, 2024 | 32.5 Dividend | |||||
| Apr 25, 2024 | 832.00 | 842.00 | 812.00 | 842.00 | 841.54 | 29,854 |
| Apr 24, 2024 | 836.00 | 868.00 | 832.00 | 868.00 | 867.20 | 12,945 |