Cboe UK GBp
Melrose Industries PLC (MROL.XC)
430.70
+14.00
+(3.36%)
As of 11:19:32 AM GMT+1. Market Open.
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 | 421.30 | 431.50 | 419.50 | 430.70 | 430.70 | 465,814 |
| Apr 24, 2025 | 419.50 | 421.70 | 411.20 | 416.70 | 416.70 | 939,296 |
| Apr 23, 2025 | 416.05 | 434.20 | 413.80 | 420.00 | 420.00 | 938,968 |
| Apr 22, 2025 | 409.50 | 412.20 | 400.10 | 411.50 | 411.50 | 822,842 |
| Apr 17, 2025 | 420.40 | 421.10 | 406.00 | 412.45 | 412.45 | 691,783 |
| Apr 16, 2025 | 431.00 | 432.80 | 418.40 | 418.70 | 418.70 | 960,528 |
| Apr 15, 2025 | 428.30 | 436.20 | 425.90 | 433.10 | 433.10 | 916,638 |
| Apr 14, 2025 | 420.00 | 427.70 | 415.90 | 426.40 | 426.40 | 712,635 |
| Apr 11, 2025 | 405.85 | 412.60 | 396.40 | 404.75 | 404.75 | 1,095,231 |
| Apr 10, 2025 | 440.00 | 453.10 | 405.70 | 406.20 | 406.20 | 1,540,834 |
| Apr 9, 2025 | 392.40 | 395.90 | 376.20 | 383.50 | 383.50 | 1,480,806 |
| Apr 8, 2025 | 393.60 | 417.50 | 391.90 | 408.80 | 408.80 | 1,458,506 |
| Apr 7, 2025 | 402.40 | 422.30 | 379.10 | 385.10 | 385.10 | 1,819,096 |
| Apr 4, 2025 | 449.40 | 450.10 | 401.50 | 422.10 | 422.10 | 1,704,330 |
| Apr 3, 2025 | 460.80 | 461.50 | 448.30 | 451.70 | 451.70 | 924,038 |
| Apr 2, 2025 | 478.50 | 481.40 | 464.20 | 471.65 | 471.65 | 912,697 |
| Apr 1, 2025 | 478.65 | 486.20 | 472.60 | 483.00 | 483.00 | 872,213 |
| Mar 31, 2025 | 487.30 | 487.95 | 475.80 | 476.00 | 476.00 | 733,708 |
| Mar 28, 2025 | 511.70 | 513.20 | 494.40 | 496.10 | 496.10 | 952,886 |
| Mar 27, 2025 | 4 Dividend | |||||
| Mar 27, 2025 | 519.80 | 519.80 | 505.40 | 517.20 | 517.20 | 678,454 |
| Mar 26, 2025 | 525.80 | 533.80 | 523.00 | 527.20 | 527.16 | 531,358 |
| Mar 25, 2025 | 520.20 | 528.80 | 516.40 | 525.80 | 525.76 | 672,904 |
| Mar 24, 2025 | 531.20 | 533.20 | 518.00 | 519.50 | 519.46 | 762,332 |
| Mar 21, 2025 | 531.60 | 553.30 | 520.00 | 528.20 | 528.16 | 820,371 |
| Mar 20, 2025 | 541.00 | 542.20 | 523.40 | 534.00 | 533.96 | 1,229,228 |
| Mar 19, 2025 | 530.20 | 548.00 | 528.20 | 544.20 | 544.16 | 711,248 |
| Mar 18, 2025 | 525.00 | 532.40 | 520.00 | 527.60 | 527.56 | 644,161 |
| Mar 17, 2025 | 529.00 | 529.80 | 513.00 | 523.60 | 523.56 | 1,123,972 |
| Mar 14, 2025 | 498.90 | 536.20 | 498.60 | 526.00 | 525.96 | 1,150,503 |
| Mar 13, 2025 | 520.20 | 525.20 | 491.40 | 495.60 | 495.56 | 1,357,658 |
| Mar 12, 2025 | 492.20 | 533.00 | 492.10 | 510.40 | 510.36 | 1,387,256 |
| Mar 11, 2025 | 491.40 | 520.00 | 473.00 | 488.85 | 488.81 | 3,325,552 |
| Mar 10, 2025 | 490.70 | 494.40 | 431.00 | 492.00 | 491.96 | 4,989,066 |
| Mar 7, 2025 | 560.80 | 584.00 | 490.40 | 491.95 | 491.91 | 5,074,141 |
| Mar 6, 2025 | 680.00 | 680.00 | 558.20 | 563.00 | 562.96 | 4,612,280 |
| Mar 5, 2025 | 655.40 | 682.60 | 653.20 | 680.20 | 680.15 | 1,460,896 |
| Mar 4, 2025 | 654.80 | 659.20 | 636.60 | 640.00 | 639.95 | 1,383,440 |
| Mar 3, 2025 | 652.20 | 666.00 | 635.40 | 658.80 | 658.75 | 1,540,267 |
| Feb 28, 2025 | 617.00 | 642.20 | 615.20 | 641.80 | 641.75 | 919,550 |
| Feb 27, 2025 | 621.20 | 641.40 | 615.00 | 621.00 | 620.95 | 751,804 |
| Feb 26, 2025 | 623.20 | 626.00 | 619.80 | 623.20 | 623.15 | 597,689 |
| Feb 25, 2025 | 620.40 | 627.20 | 613.60 | 619.40 | 619.35 | 1,244,819 |
| Feb 24, 2025 | 613.20 | 622.90 | 613.00 | 618.40 | 618.35 | 591,655 |
| Feb 21, 2025 | 621.60 | 625.20 | 613.20 | 614.40 | 614.35 | 573,855 |
| Feb 20, 2025 | 633.00 | 639.00 | 623.50 | 625.60 | 625.55 | 608,858 |
| Feb 19, 2025 | 648.60 | 649.00 | 630.20 | 631.40 | 631.35 | 646,594 |
| Feb 18, 2025 | 648.80 | 654.80 | 645.00 | 646.40 | 646.35 | 443,696 |
| Feb 17, 2025 | 626.50 | 643.60 | 626.50 | 641.60 | 641.55 | 452,033 |
| Feb 14, 2025 | 628.40 | 635.60 | 625.00 | 631.20 | 631.15 | 490,309 |
| Feb 13, 2025 | 628.80 | 635.00 | 625.20 | 628.60 | 628.55 | 508,402 |
| Feb 12, 2025 | 616.40 | 626.40 | 614.80 | 625.80 | 625.75 | 275,815 |
| Feb 11, 2025 | 617.40 | 620.50 | 612.20 | 619.10 | 619.05 | 287,127 |
| Feb 10, 2025 | 624.00 | 625.40 | 616.10 | 617.20 | 617.15 | 813,931 |
| Feb 7, 2025 | 621.20 | 622.80 | 615.80 | 618.80 | 618.75 | 425,292 |
| Feb 6, 2025 | 617.20 | 621.40 | 612.40 | 621.00 | 620.95 | 530,491 |
| Feb 5, 2025 | 606.00 | 613.00 | 596.20 | 612.20 | 612.15 | 376,053 |
| Feb 4, 2025 | 612.00 | 614.20 | 605.60 | 606.60 | 606.55 | 259,778 |
| Feb 3, 2025 | 607.60 | 612.00 | 598.80 | 610.40 | 610.35 | 754,304 |
| Jan 31, 2025 | 610.20 | 615.80 | 609.60 | 615.80 | 615.75 | 462,730 |
| Jan 30, 2025 | 597.80 | 610.10 | 597.80 | 607.50 | 607.45 | 702,337 |
| Jan 29, 2025 | 597.40 | 605.00 | 593.60 | 598.40 | 598.35 | 485,590 |
| Jan 28, 2025 | 595.00 | 597.40 | 584.20 | 594.00 | 593.95 | 579,541 |
| Jan 27, 2025 | 584.60 | 597.60 | 576.80 | 593.80 | 593.75 | 594,412 |
| Jan 24, 2025 | 600.00 | 601.20 | 585.80 | 589.30 | 589.26 | 449,763 |
| Jan 23, 2025 | 586.20 | 596.20 | 584.60 | 596.10 | 596.05 | 529,107 |
| Jan 22, 2025 | 584.20 | 593.20 | 583.20 | 587.50 | 587.46 | 595,191 |
| Jan 21, 2025 | 584.80 | 585.40 | 572.80 | 583.20 | 583.16 | 437,630 |
| Jan 20, 2025 | 568.20 | 584.40 | 568.20 | 582.60 | 582.56 | 539,533 |
| Jan 17, 2025 | 560.20 | 570.40 | 557.20 | 569.00 | 568.96 | 1,024,339 |
| Jan 16, 2025 | 560.20 | 563.20 | 553.60 | 558.50 | 558.46 | 501,536 |
| Jan 15, 2025 | 562.20 | 565.40 | 551.80 | 559.80 | 559.76 | 686,500 |
| Jan 14, 2025 | 558.80 | 565.60 | 557.20 | 562.40 | 562.36 | 471,061 |
| Jan 13, 2025 | 560.60 | 563.40 | 544.80 | 559.00 | 558.96 | 636,428 |
| Jan 10, 2025 | 561.60 | 570.60 | 560.80 | 564.00 | 563.96 | 359,067 |
| Jan 9, 2025 | 555.20 | 568.00 | 554.40 | 563.80 | 563.76 | 686,819 |
| Jan 8, 2025 | 556.40 | 561.60 | 551.20 | 555.20 | 555.16 | 718,953 |
| Jan 7, 2025 | 554.60 | 560.20 | 546.40 | 553.40 | 553.36 | 442,006 |
| Jan 6, 2025 | 543.80 | 555.00 | 536.20 | 554.20 | 554.16 | 429,128 |
| Jan 3, 2025 | 553.60 | 553.80 | 544.20 | 544.20 | 544.16 | 292,386 |
| Jan 2, 2025 | 552.00 | 556.00 | 546.40 | 555.60 | 555.56 | 430,807 |
| Dec 31, 2024 | 540.40 | 551.20 | 540.40 | 549.40 | 549.36 | 80,234 |
| Dec 30, 2024 | 543.80 | 549.00 | 542.40 | 545.20 | 545.16 | 422,882 |
| Dec 27, 2024 | 548.80 | 550.60 | 544.20 | 547.20 | 547.16 | 576,523 |
| Dec 24, 2024 | 543.60 | 550.20 | 543.60 | 549.60 | 549.56 | 155,207 |
| Dec 23, 2024 | 545.00 | 549.40 | 540.20 | 542.20 | 542.16 | 238,536 |
| Dec 20, 2024 | 546.80 | 547.80 | 535.80 | 546.20 | 546.16 | 691,007 |
| Dec 19, 2024 | 544.60 | 551.80 | 541.40 | 548.00 | 547.96 | 559,036 |
| Dec 18, 2024 | 540.10 | 552.80 | 537.60 | 551.80 | 551.76 | 952,478 |
| Dec 17, 2024 | 543.40 | 544.00 | 536.40 | 537.40 | 537.36 | 991,857 |
| Dec 16, 2024 | 551.20 | 551.20 | 539.40 | 544.00 | 543.96 | 989,478 |
| Dec 13, 2024 | 557.20 | 559.40 | 543.70 | 545.50 | 545.46 | 612,753 |
| Dec 12, 2024 | 566.20 | 567.60 | 556.20 | 557.80 | 557.76 | 656,231 |
| Dec 11, 2024 | 561.60 | 568.60 | 560.20 | 566.20 | 566.16 | 405,929 |
| Dec 10, 2024 | 563.40 | 570.00 | 561.60 | 565.00 | 564.96 | 428,183 |
| Dec 9, 2024 | 575.60 | 575.60 | 561.80 | 565.60 | 565.56 | 517,407 |
| Dec 6, 2024 | 576.20 | 578.80 | 569.50 | 569.90 | 569.86 | 770,794 |
| Dec 5, 2024 | 577.80 | 583.20 | 571.20 | 578.20 | 578.16 | 553,710 |
| Dec 4, 2024 | 594.40 | 595.60 | 584.80 | 591.20 | 591.16 | 669,469 |
| Dec 3, 2024 | 585.80 | 594.90 | 583.80 | 594.90 | 594.85 | 562,627 |
| Dec 2, 2024 | 575.20 | 586.60 | 575.20 | 583.40 | 583.36 | 562,640 |
| Nov 29, 2024 | 572.00 | 575.40 | 569.40 | 573.00 | 572.96 | 862,180 |
| Nov 28, 2024 | 568.00 | 577.20 | 565.60 | 573.10 | 573.06 | 700,036 |
| Nov 27, 2024 | 567.60 | 578.20 | 565.90 | 567.20 | 567.16 | 1,206,951 |
| Nov 26, 2024 | 543.80 | 580.00 | 543.80 | 568.40 | 568.36 | 1,658,337 |
| Nov 25, 2024 | 532.70 | 534.20 | 521.00 | 525.30 | 525.26 | 446,471 |
| Nov 22, 2024 | 514.80 | 532.10 | 511.00 | 523.00 | 522.96 | 798,004 |
| Nov 21, 2024 | 504.00 | 511.00 | 488.70 | 510.40 | 510.36 | 1,227,851 |
| Nov 20, 2024 | 512.20 | 517.80 | 501.80 | 503.80 | 503.76 | 422,145 |
| Nov 19, 2024 | 526.60 | 528.00 | 502.40 | 515.00 | 514.96 | 809,463 |
| Nov 18, 2024 | 503.10 | 534.80 | 503.10 | 526.90 | 526.86 | 2,115,061 |
| Nov 15, 2024 | 497.00 | 502.40 | 484.50 | 486.70 | 486.66 | 1,288,900 |
| Nov 14, 2024 | 515.20 | 521.60 | 505.00 | 505.60 | 505.56 | 1,019,901 |
| Nov 13, 2024 | 509.00 | 514.60 | 506.10 | 513.80 | 513.76 | 679,493 |
| Nov 12, 2024 | 510.00 | 526.20 | 510.00 | 512.40 | 512.36 | 995,205 |
| Nov 11, 2024 | 510.40 | 518.60 | 510.40 | 512.00 | 511.96 | 672,406 |
| Nov 8, 2024 | 510.80 | 510.80 | 502.50 | 507.40 | 507.36 | 925,862 |
| Nov 7, 2024 | 504.20 | 514.40 | 495.20 | 513.00 | 512.96 | 1,015,024 |
| Nov 6, 2024 | 505.00 | 512.00 | 500.80 | 503.30 | 503.26 | 1,347,290 |
| Nov 5, 2024 | 475.00 | 497.70 | 475.00 | 496.00 | 495.96 | 1,112,460 |
| Nov 4, 2024 | 484.70 | 489.70 | 474.45 | 475.50 | 475.46 | 962,386 |
| Nov 1, 2024 | 474.40 | 490.50 | 473.30 | 488.00 | 487.96 | 1,153,423 |
| Oct 31, 2024 | 467.00 | 477.40 | 467.00 | 474.40 | 474.36 | 1,240,172 |
| Oct 30, 2024 | 469.10 | 480.00 | 464.50 | 473.70 | 473.66 | 1,296,872 |
| Oct 29, 2024 | 488.60 | 488.70 | 465.70 | 475.20 | 475.16 | 1,726,912 |
| Oct 28, 2024 | 444.80 | 488.20 | 442.70 | 486.70 | 486.66 | 3,065,686 |
| Oct 25, 2024 | 450.80 | 455.40 | 444.40 | 444.40 | 444.37 | 517,238 |
| Oct 24, 2024 | 448.10 | 453.50 | 445.60 | 452.20 | 452.17 | 573,635 |
| Oct 23, 2024 | 447.80 | 448.90 | 442.15 | 447.60 | 447.57 | 735,965 |
| Oct 22, 2024 | 438.00 | 446.55 | 436.50 | 446.10 | 446.07 | 665,530 |
| Oct 21, 2024 | 441.10 | 447.80 | 439.60 | 440.60 | 440.57 | 566,828 |
| Oct 18, 2024 | 446.50 | 450.70 | 441.90 | 441.90 | 441.87 | 786,566 |
| Oct 17, 2024 | 431.40 | 452.10 | 431.40 | 447.80 | 447.77 | 1,280,994 |
| Oct 16, 2024 | 422.00 | 432.80 | 418.90 | 430.50 | 430.47 | 928,008 |
| Oct 15, 2024 | 428.30 | 429.80 | 413.60 | 417.40 | 417.37 | 1,395,550 |
| Oct 14, 2024 | 427.60 | 434.95 | 425.60 | 426.00 | 425.97 | 822,622 |
| Oct 11, 2024 | 433.50 | 436.50 | 424.60 | 427.80 | 427.77 | 712,584 |
| Oct 10, 2024 | 436.20 | 437.50 | 430.80 | 436.00 | 435.97 | 580,668 |
| Oct 9, 2024 | 435.70 | 439.70 | 432.70 | 439.10 | 439.07 | 547,242 |
| Oct 8, 2024 | 441.45 | 441.45 | 429.00 | 433.40 | 433.37 | 2,243,069 |
| Oct 7, 2024 | 464.00 | 464.80 | 448.20 | 448.50 | 448.47 | 612,746 |
| Oct 4, 2024 | 454.40 | 466.30 | 453.70 | 459.50 | 459.47 | 985,936 |
| Oct 3, 2024 | 460.40 | 461.20 | 452.40 | 454.20 | 454.17 | 721,752 |
| Oct 2, 2024 | 460.30 | 460.70 | 452.15 | 459.30 | 459.27 | 762,045 |
| Oct 1, 2024 | 462.10 | 469.70 | 456.40 | 459.90 | 459.87 | 1,350,333 |
| Sep 30, 2024 | 467.30 | 470.80 | 455.80 | 458.60 | 458.57 | 693,472 |
| Sep 27, 2024 | 467.10 | 472.30 | 466.20 | 469.10 | 469.06 | 1,356,338 |
| Sep 26, 2024 | 472.80 | 476.10 | 460.90 | 461.90 | 461.86 | 1,548,675 |
| Sep 25, 2024 | 458.30 | 467.10 | 457.60 | 466.70 | 466.66 | 922,266 |
| Sep 24, 2024 | 471.40 | 472.05 | 464.50 | 465.10 | 465.06 | 667,970 |
| Sep 23, 2024 | 468.45 | 469.20 | 461.60 | 466.20 | 466.16 | 374,158 |
| Sep 20, 2024 | 479.70 | 482.40 | 466.90 | 469.40 | 469.36 | 651,676 |
| Sep 19, 2024 | 478.10 | 487.30 | 478.10 | 484.60 | 484.56 | 706,589 |
| Sep 18, 2024 | 472.60 | 473.90 | 470.10 | 473.60 | 473.56 | 202,758 |
| Sep 17, 2024 | 471.90 | 476.90 | 469.20 | 474.20 | 474.16 | 596,050 |
| Sep 16, 2024 | 477.40 | 477.60 | 466.90 | 467.30 | 467.26 | 418,940 |
| Sep 13, 2024 | 470.60 | 478.50 | 469.90 | 476.10 | 476.06 | 400,568 |
| Sep 12, 2024 | 472.30 | 476.20 | 465.20 | 470.40 | 470.36 | 890,020 |
| Sep 11, 2024 | 462.50 | 467.20 | 458.40 | 463.30 | 463.26 | 549,029 |
| Sep 10, 2024 | 470.80 | 476.50 | 458.40 | 459.50 | 459.47 | 949,710 |
| Sep 9, 2024 | 456.00 | 473.20 | 456.00 | 471.30 | 471.26 | 1,004,739 |
| Sep 6, 2024 | 462.60 | 468.10 | 454.60 | 454.80 | 454.77 | 822,769 |
| Sep 5, 2024 | 464.45 | 468.50 | 458.40 | 461.70 | 461.66 | 1,229,363 |
| Sep 4, 2024 | 455.90 | 475.75 | 455.60 | 466.10 | 466.06 | 1,301,336 |
| Sep 3, 2024 | 485.70 | 488.00 | 461.60 | 466.55 | 466.51 | 903,928 |
| Sep 2, 2024 | 481.60 | 490.20 | 474.30 | 486.10 | 486.06 | 1,018,211 |
| Aug 30, 2024 | 493.95 | 495.10 | 482.80 | 483.80 | 483.76 | 1,372,575 |
| Aug 29, 2024 | 480.40 | 488.10 | 480.40 | 486.30 | 486.26 | 1,527,733 |
| Aug 28, 2024 | 479.50 | 485.10 | 475.70 | 479.20 | 479.16 | 1,338,539 |
| Aug 27, 2024 | 472.60 | 480.40 | 470.05 | 476.90 | 476.86 | 2,264,073 |
| Aug 23, 2024 | 482.40 | 492.30 | 462.60 | 476.50 | 476.46 | 4,542,911 |
| Aug 22, 2024 | 507.40 | 512.60 | 505.00 | 507.40 | 507.36 | 585,383 |
| Aug 21, 2024 | 499.00 | 505.00 | 499.00 | 505.00 | 504.96 | 483,710 |
| Aug 20, 2024 | 513.00 | 513.00 | 498.60 | 499.20 | 499.16 | 472,564 |
| Aug 19, 2024 | 502.20 | 509.40 | 498.60 | 508.20 | 508.16 | 467,069 |
| Aug 16, 2024 | 499.90 | 507.40 | 499.90 | 503.40 | 503.36 | 615,649 |
| Aug 15, 2024 | 490.00 | 498.10 | 488.60 | 495.80 | 495.76 | 759,679 |
| Aug 14, 2024 | 495.60 | 497.20 | 488.80 | 489.30 | 489.26 | 762,609 |
| Aug 13, 2024 | 491.00 | 493.80 | 485.00 | 490.60 | 490.56 | 1,184,026 |
| Aug 12, 2024 | 488.50 | 492.50 | 481.50 | 486.15 | 486.11 | 1,055,265 |
| Aug 9, 2024 | 494.20 | 498.80 | 487.70 | 488.00 | 487.96 | 1,265,610 |
| Aug 8, 2024 | 2 Dividend | |||||
| Aug 8, 2024 | 484.60 | 493.30 | 481.80 | 490.85 | 490.81 | 1,942,967 |
| Aug 7, 2024 | 488.75 | 500.20 | 484.70 | 495.70 | 495.64 | 2,312,921 |
| Aug 6, 2024 | 464.40 | 489.40 | 462.90 | 483.00 | 482.94 | 3,046,458 |
| Aug 5, 2024 | 471.25 | 471.25 | 434.10 | 450.45 | 450.40 | 4,410,140 |
| Aug 2, 2024 | 508.60 | 515.20 | 473.30 | 480.10 | 480.04 | 3,740,750 |
| Aug 1, 2024 | 558.00 | 572.20 | 509.60 | 514.20 | 514.14 | 4,414,511 |
| Jul 31, 2024 | 590.00 | 590.60 | 582.20 | 586.00 | 585.93 | 902,742 |
| Jul 30, 2024 | 570.60 | 581.60 | 570.60 | 581.50 | 581.43 | 663,852 |
| Jul 29, 2024 | 574.00 | 577.60 | 567.60 | 572.00 | 571.93 | 1,659,694 |
| Jul 26, 2024 | 559.80 | 572.80 | 559.80 | 572.40 | 572.33 | 1,048,121 |
| Jul 25, 2024 | 551.00 | 558.60 | 544.00 | 558.40 | 558.34 | 1,117,291 |
| Jul 24, 2024 | 562.20 | 568.20 | 557.20 | 558.60 | 558.54 | 1,012,551 |
| Jul 23, 2024 | 552.20 | 563.20 | 548.40 | 560.80 | 560.73 | 802,250 |
| Jul 22, 2024 | 554.20 | 557.60 | 548.40 | 552.40 | 552.34 | 396,830 |
| Jul 19, 2024 | 545.40 | 552.80 | 540.80 | 548.00 | 547.94 | 886,219 |
| Jul 18, 2024 | 569.00 | 572.60 | 547.00 | 547.00 | 546.94 | 1,295,534 |
| Jul 17, 2024 | 584.40 | 584.40 | 568.00 | 568.70 | 568.63 | 1,308,479 |
| Jul 16, 2024 | 583.20 | 588.00 | 578.40 | 587.40 | 587.33 | 479,584 |
| Jul 15, 2024 | 583.00 | 589.20 | 579.00 | 582.80 | 582.73 | 380,779 |
| Jul 12, 2024 | 583.60 | 585.80 | 576.40 | 584.40 | 584.33 | 704,406 |
| Jul 11, 2024 | 576.20 | 578.80 | 570.60 | 578.20 | 578.13 | 419,766 |
| Jul 10, 2024 | 562.80 | 573.80 | 561.60 | 572.60 | 572.53 | 379,204 |
| Jul 9, 2024 | 579.00 | 581.60 | 561.80 | 563.20 | 563.13 | 377,856 |
| Jul 8, 2024 | 580.00 | 589.20 | 579.00 | 583.60 | 583.53 | 555,652 |
| Jul 5, 2024 | 576.20 | 588.20 | 576.20 | 580.00 | 579.93 | 605,462 |
| Jul 4, 2024 | 562.80 | 581.20 | 562.80 | 575.20 | 575.13 | 675,861 |
| Jul 3, 2024 | 555.40 | 562.80 | 555.00 | 560.20 | 560.13 | 413,863 |
| Jul 2, 2024 | 552.60 | 555.10 | 548.40 | 551.80 | 551.74 | 456,384 |
| Jul 1, 2024 | 558.20 | 560.30 | 551.00 | 553.00 | 552.94 | 634,492 |
| Jun 28, 2024 | 561.80 | 566.00 | 553.00 | 553.20 | 553.14 | 442,627 |
| Jun 27, 2024 | 563.60 | 563.60 | 555.60 | 557.80 | 557.74 | 696,420 |
| Jun 26, 2024 | 570.20 | 571.80 | 561.60 | 562.90 | 562.83 | 591,942 |
| Jun 25, 2024 | 562.80 | 572.80 | 542.20 | 566.40 | 566.33 | 2,194,159 |
| Jun 24, 2024 | 573.40 | 581.60 | 573.00 | 581.60 | 581.53 | 548,413 |
| Jun 21, 2024 | 577.00 | 580.40 | 567.20 | 575.60 | 575.53 | 767,281 |
| Jun 20, 2024 | 577.80 | 584.80 | 577.40 | 579.20 | 579.13 | 553,854 |
| Jun 19, 2024 | 579.40 | 585.60 | 577.40 | 577.70 | 577.63 | 591,886 |
| Jun 18, 2024 | 580.40 | 585.60 | 576.20 | 579.60 | 579.53 | 1,270,011 |
| Jun 17, 2024 | 604.00 | 605.80 | 582.00 | 583.00 | 582.93 | 858,565 |
| Jun 14, 2024 | 626.60 | 626.60 | 599.00 | 602.40 | 602.33 | 1,114,702 |
| Jun 13, 2024 | 630.60 | 637.60 | 627.20 | 627.40 | 627.33 | 933,487 |
| Jun 12, 2024 | 625.00 | 638.20 | 625.00 | 634.40 | 634.33 | 485,645 |
| Jun 11, 2024 | 623.40 | 625.40 | 616.10 | 618.80 | 618.73 | 603,655 |
| Jun 10, 2024 | 616.20 | 619.80 | 610.40 | 617.80 | 617.73 | 502,528 |
| Jun 7, 2024 | 631.80 | 631.80 | 621.80 | 621.80 | 621.73 | 539,307 |
| Jun 6, 2024 | 633.60 | 640.10 | 629.00 | 631.00 | 630.93 | 501,536 |
| Jun 5, 2024 | 634.20 | 634.90 | 623.00 | 631.60 | 631.53 | 541,999 |
| Jun 4, 2024 | 614.60 | 635.80 | 613.60 | 630.20 | 630.13 | 1,350,265 |
| Jun 3, 2024 | 617.00 | 624.60 | 611.60 | 614.40 | 614.33 | 1,712,309 |
| May 31, 2024 | 618.20 | 620.00 | 609.20 | 613.60 | 613.53 | 895,464 |
| May 30, 2024 | 603.20 | 620.40 | 600.00 | 620.00 | 619.93 | 707,051 |
| May 29, 2024 | 619.00 | 622.00 | 604.40 | 607.20 | 607.13 | 767,087 |
| May 28, 2024 | 626.60 | 634.30 | 617.20 | 624.00 | 623.93 | 912,313 |
| May 24, 2024 | 617.80 | 624.40 | 615.60 | 623.80 | 623.73 | 347,750 |
| May 23, 2024 | 613.20 | 623.40 | 612.00 | 620.20 | 620.13 | 290,881 |
| May 22, 2024 | 611.40 | 618.80 | 609.60 | 615.80 | 615.73 | 518,950 |
| May 21, 2024 | 616.20 | 616.20 | 605.80 | 610.30 | 610.23 | 494,838 |
| May 20, 2024 | 610.20 | 621.00 | 608.80 | 618.10 | 618.03 | 564,861 |
| May 17, 2024 | 614.20 | 617.80 | 606.40 | 612.80 | 612.73 | 259,362 |
| May 16, 2024 | 616.90 | 619.80 | 611.40 | 616.80 | 616.73 | 651,235 |
| May 15, 2024 | 614.00 | 617.40 | 608.80 | 616.80 | 616.73 | 657,062 |
| May 14, 2024 | 602.20 | 614.40 | 600.00 | 614.00 | 613.93 | 1,165,448 |
| May 13, 2024 | 601.00 | 603.40 | 595.40 | 601.60 | 601.53 | 529,681 |
| May 10, 2024 | 592.20 | 602.60 | 587.60 | 600.20 | 600.13 | 1,037,762 |
| May 9, 2024 | 605.80 | 606.40 | 593.40 | 593.80 | 593.73 | 598,194 |
| May 8, 2024 | 591.20 | 606.60 | 591.20 | 599.80 | 599.73 | 2,323,625 |
| May 7, 2024 | 612.60 | 613.00 | 592.00 | 592.60 | 592.53 | 839,730 |
| May 3, 2024 | 605.80 | 613.00 | 603.60 | 605.70 | 605.63 | 1,798,774 |
| May 2, 2024 | 626.60 | 630.90 | 592.80 | 604.60 | 604.53 | 1,825,710 |
| May 1, 2024 | 636.20 | 636.20 | 618.60 | 619.80 | 619.73 | 583,482 |
| Apr 30, 2024 | 643.60 | 644.60 | 632.50 | 633.00 | 632.93 | 471,936 |
| Apr 29, 2024 | 639.40 | 642.80 | 636.60 | 642.00 | 641.93 | 398,447 |
| Apr 26, 2024 | 629.80 | 640.80 | 626.60 | 639.40 | 639.33 | 640,985 |
| Apr 25, 2024 | 631.60 | 631.60 | 615.00 | 624.40 | 624.33 | 533,345 |