LSE - Delayed Quote GBp
NIOX Group Plc (NIOX.L)
67.20
+0.80
+(1.20%)
As of 4:08:03 PM 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 68.00 | 68.00 | 66.20 | 67.20 | 67.20 | 276,303 |
| May 2, 2025 | 67.00 | 67.00 | 65.27 | 66.40 | 66.40 | 1,088,602 |
| May 1, 2025 | 61.80 | 66.60 | 61.52 | 65.00 | 65.00 | 2,640,067 |
| Apr 30, 2025 | 61.80 | 62.40 | 60.00 | 62.00 | 62.00 | 240,364 |
| Apr 29, 2025 | 62.00 | 62.06 | 60.20 | 61.60 | 61.60 | 632,006 |
| Apr 28, 2025 | 61.00 | 63.00 | 60.40 | 61.60 | 61.60 | 307,473 |
| Apr 25, 2025 | 60.00 | 62.80 | 60.00 | 61.40 | 61.40 | 658,111 |
| Apr 24, 2025 | 61.00 | 62.00 | 60.20 | 61.40 | 61.40 | 244,480 |
| Apr 23, 2025 | 60.60 | 62.00 | 59.00 | 62.00 | 62.00 | 4,058,384 |
| Apr 22, 2025 | 59.00 | 60.20 | 58.50 | 60.20 | 60.20 | 746,720 |
| Apr 17, 2025 | 60.40 | 60.60 | 58.20 | 59.20 | 59.20 | 261,595 |
| Apr 16, 2025 | 60.20 | 60.20 | 58.00 | 59.00 | 59.00 | 1,286,705 |
| Apr 15, 2025 | 59.80 | 60.60 | 58.00 | 60.20 | 60.20 | 586,446 |
| Apr 14, 2025 | 57.00 | 60.00 | 55.00 | 59.80 | 59.80 | 758,655 |
| Apr 11, 2025 | 55.00 | 60.00 | 53.40 | 54.60 | 54.60 | 13,837,198 |
| Apr 10, 2025 | 70.00 | 71.80 | 69.00 | 70.40 | 70.40 | 955,367 |
| Apr 9, 2025 | 68.00 | 68.42 | 65.00 | 66.20 | 66.20 | 539,188 |
| Apr 8, 2025 | 68.20 | 70.09 | 68.00 | 68.80 | 68.80 | 1,448,612 |
| Apr 7, 2025 | 71.00 | 71.58 | 67.20 | 68.80 | 68.80 | 1,754,361 |
| Apr 4, 2025 | 74.20 | 74.73 | 72.00 | 72.00 | 72.00 | 543,737 |
| Apr 3, 2025 | 75.00 | 75.20 | 74.00 | 74.80 | 74.80 | 296,671 |
| Apr 2, 2025 | 77.00 | 77.00 | 74.20 | 75.00 | 75.00 | 615,699 |
| Apr 1, 2025 | 76.80 | 76.80 | 74.80 | 75.40 | 75.40 | 750,842 |
| Mar 31, 2025 | 76.00 | 77.00 | 75.40 | 76.00 | 76.00 | 429,064 |
| Mar 28, 2025 | 74.60 | 76.00 | 74.40 | 75.80 | 75.80 | 552,380 |
| Mar 27, 2025 | 74.00 | 75.80 | 74.00 | 74.40 | 74.40 | 200,179 |
| Mar 26, 2025 | 73.40 | 75.80 | 73.20 | 75.00 | 75.00 | 327,975 |
| Mar 25, 2025 | 73.20 | 74.00 | 72.80 | 73.20 | 73.20 | 4,549,849 |
| Mar 24, 2025 | 73.00 | 76.00 | 72.40 | 73.00 | 73.00 | 3,758,109 |
| Mar 21, 2025 | 76.00 | 77.00 | 73.00 | 73.80 | 73.80 | 5,132,270 |
| Mar 20, 2025 | 60.40 | 76.80 | 60.20 | 74.00 | 74.00 | 6,507,648 |
| Mar 19, 2025 | 61.00 | 62.00 | 60.60 | 60.80 | 60.80 | 288,981 |
| Mar 18, 2025 | 61.00 | 61.80 | 60.40 | 61.60 | 61.60 | 401,879 |
| Mar 17, 2025 | 60.80 | 62.00 | 60.00 | 60.80 | 60.80 | 386,005 |
| Mar 14, 2025 | 62.00 | 65.00 | 60.20 | 61.00 | 61.00 | 999,169 |
| Mar 13, 2025 | 62.60 | 63.20 | 61.20 | 62.60 | 62.60 | 274,934 |
| Mar 12, 2025 | 62.00 | 63.60 | 61.30 | 62.80 | 62.80 | 487,212 |
| Mar 11, 2025 | 61.60 | 63.60 | 60.00 | 63.20 | 63.20 | 1,087,824 |
| Mar 10, 2025 | 65.40 | 66.60 | 60.40 | 62.00 | 62.00 | 986,974 |
| Mar 7, 2025 | 64.80 | 66.00 | 62.60 | 66.00 | 66.00 | 1,008,490 |
| Mar 6, 2025 | 64.00 | 65.00 | 63.40 | 64.20 | 64.20 | 295,197 |
| Mar 5, 2025 | 65.00 | 67.80 | 64.40 | 64.60 | 64.60 | 567,578 |
| Mar 4, 2025 | 67.20 | 68.00 | 65.20 | 66.40 | 66.40 | 917,836 |
| Mar 3, 2025 | 63.00 | 67.40 | 62.00 | 67.40 | 67.40 | 1,537,701 |
| Feb 28, 2025 | 63.20 | 63.20 | 62.02 | 62.80 | 62.80 | 532,661 |
| Feb 27, 2025 | 62.60 | 63.40 | 61.80 | 63.20 | 63.20 | 1,203,759 |
| Feb 26, 2025 | 63.40 | 63.60 | 62.10 | 62.80 | 62.80 | 706,775 |
| Feb 25, 2025 | 62.20 | 63.80 | 62.00 | 63.60 | 63.60 | 1,231,573 |
| Feb 24, 2025 | 63.40 | 63.80 | 61.60 | 62.00 | 62.00 | 425,728 |
| Feb 21, 2025 | 62.60 | 63.80 | 61.33 | 63.40 | 63.40 | 2,309,087 |
| Feb 20, 2025 | 61.00 | 63.80 | 60.69 | 61.40 | 61.40 | 2,153,398 |
| Feb 19, 2025 | 61.00 | 62.80 | 60.37 | 61.00 | 61.00 | 918,254 |
| Feb 18, 2025 | 62.00 | 62.00 | 59.94 | 60.80 | 60.80 | 691,326 |
| Feb 17, 2025 | 62.80 | 62.80 | 60.00 | 60.00 | 60.00 | 437,809 |
| Feb 14, 2025 | 60.20 | 62.60 | 59.80 | 60.00 | 60.00 | 631,877 |
| Feb 13, 2025 | 60.00 | 61.82 | 59.20 | 60.20 | 60.20 | 738,197 |
| Feb 12, 2025 | 62.80 | 63.00 | 60.16 | 61.00 | 61.00 | 331,630 |
| Feb 11, 2025 | 61.00 | 63.00 | 60.65 | 63.00 | 63.00 | 384,809 |
| Feb 10, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1,321,322 |
| Feb 7, 2025 | 61.00 | 61.00 | 59.20 | 61.00 | 61.00 | 298,102 |
| Feb 6, 2025 | 60.20 | 61.00 | 60.00 | 60.80 | 60.80 | 308,562 |
| Feb 5, 2025 | 60.80 | 60.80 | 58.00 | 60.00 | 60.00 | 408,013 |
| Feb 4, 2025 | 57.00 | 60.60 | 57.00 | 60.00 | 60.00 | 294,700 |
| Feb 3, 2025 | 59.80 | 62.00 | 57.35 | 58.80 | 58.80 | 392,140 |
| Jan 31, 2025 | 60.00 | 61.40 | 58.31 | 60.00 | 60.00 | 514,816 |
| Jan 30, 2025 | 62.00 | 62.00 | 58.02 | 59.80 | 59.80 | 71,954 |
| Jan 29, 2025 | 60.00 | 61.00 | 59.66 | 60.00 | 60.00 | 145,017 |
| Jan 28, 2025 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | 221,116 |
| Jan 27, 2025 | 63.20 | 64.00 | 61.00 | 61.00 | 61.00 | 162,911 |
| Jan 24, 2025 | 62.00 | 64.00 | 61.42 | 61.60 | 61.60 | 182,567 |
| Jan 23, 2025 | 63.00 | 64.00 | 62.20 | 63.00 | 63.00 | 285,019 |
| Jan 22, 2025 | 63.80 | 63.80 | 62.20 | 63.20 | 63.20 | 218,089 |
| Jan 21, 2025 | 63.60 | 63.80 | 62.20 | 63.60 | 63.60 | 238,840 |
| Jan 20, 2025 | 63.20 | 63.80 | 62.20 | 63.20 | 63.20 | 177,269 |
| Jan 17, 2025 | 61.20 | 63.58 | 61.20 | 63.20 | 63.20 | 578,532 |
| Jan 16, 2025 | 61.40 | 63.40 | 61.00 | 62.40 | 62.40 | 1,839,647 |
| Jan 15, 2025 | 58.60 | 59.80 | 58.40 | 58.40 | 58.40 | 105,902 |
| Jan 14, 2025 | 60.20 | 60.40 | 58.32 | 59.00 | 59.00 | 188,232 |
| Jan 13, 2025 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 5,591,672 |
| Jan 10, 2025 | 58.00 | 59.49 | 57.40 | 58.40 | 58.40 | 395,258 |
| Jan 9, 2025 | 59.60 | 60.22 | 57.60 | 57.80 | 57.80 | 480,387 |
| Jan 8, 2025 | 61.40 | 62.00 | 59.00 | 60.00 | 60.00 | 260,541 |
| Jan 7, 2025 | 61.40 | 63.00 | 61.34 | 61.40 | 61.40 | 601,566 |
| Jan 6, 2025 | 61.20 | 63.20 | 61.00 | 62.80 | 62.80 | 164,048 |
| Jan 3, 2025 | 63.00 | 63.00 | 61.40 | 63.00 | 63.00 | 5,468 |
| Jan 2, 2025 | 64.00 | 64.00 | 61.20 | 62.00 | 62.00 | 691,799 |
| Dec 31, 2024 | 63.00 | 64.00 | 61.20 | 63.00 | 63.00 | 46,634 |
| Dec 30, 2024 | 64.00 | 64.00 | 61.50 | 63.80 | 63.80 | 79,190 |
| Dec 27, 2024 | 63.20 | 64.00 | 61.62 | 64.00 | 64.00 | 29,465 |
| Dec 24, 2024 | 63.20 | 63.20 | 61.20 | 63.20 | 63.20 | 165,498 |
| Dec 23, 2024 | 61.00 | 63.20 | 61.00 | 63.20 | 63.20 | 65,535 |
| Dec 20, 2024 | 62.20 | 63.20 | 61.20 | 63.20 | 63.20 | 539,683 |
| Dec 19, 2024 | 63.80 | 64.00 | 61.56 | 62.60 | 62.60 | 392,751 |
| Dec 18, 2024 | 63.80 | 64.00 | 61.20 | 62.00 | 62.00 | 315,914 |
| Dec 17, 2024 | 63.40 | 63.60 | 61.40 | 61.40 | 61.40 | 702,058 |
| Dec 16, 2024 | 63.60 | 64.00 | 61.08 | 63.60 | 63.60 | 135,425 |
| Dec 13, 2024 | 62.60 | 64.00 | 61.80 | 63.60 | 63.60 | 468,588 |
| Dec 12, 2024 | 61.00 | 62.80 | 60.40 | 62.80 | 62.80 | 59,551 |
| Dec 11, 2024 | 61.00 | 62.00 | 60.12 | 61.40 | 61.40 | 198,762 |
| Dec 10, 2024 | 59.20 | 60.80 | 59.20 | 60.40 | 60.40 | 50,646 |
| Dec 9, 2024 | 60.20 | 60.32 | 59.20 | 60.00 | 60.00 | 271,831 |
| Dec 6, 2024 | 59.00 | 60.00 | 57.85 | 60.00 | 60.00 | 230,654 |
| Dec 5, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 145,861 |
| Dec 4, 2024 | 60.00 | 60.00 | 59.35 | 60.00 | 60.00 | 79,180 |
| Dec 3, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1,016,714 |
| Dec 2, 2024 | 62.20 | 64.80 | 61.20 | 61.20 | 61.20 | 629,920 |
| Nov 29, 2024 | 62.20 | 63.25 | 62.20 | 63.00 | 63.00 | 91,221 |
| Nov 28, 2024 | 62.80 | 63.93 | 62.49 | 62.80 | 62.80 | 74,077 |
| Nov 27, 2024 | 62.00 | 64.40 | 62.00 | 63.40 | 63.40 | 174,728 |
| Nov 26, 2024 | 63.40 | 64.40 | 62.00 | 62.60 | 62.60 | 216,426 |
| Nov 25, 2024 | 63.00 | 64.20 | 63.00 | 63.20 | 63.20 | 71,278 |
| Nov 22, 2024 | 64.80 | 64.80 | 63.60 | 64.20 | 64.20 | 483,818 |
| Nov 21, 2024 | 65.20 | 65.20 | 63.97 | 65.20 | 65.20 | 43,986 |
| Nov 20, 2024 | 63.20 | 65.40 | 63.20 | 65.00 | 65.00 | 29,216 |
| Nov 19, 2024 | 63.00 | 65.40 | 63.00 | 63.40 | 63.40 | 118,800 |
| Nov 18, 2024 | 65.40 | 65.40 | 63.20 | 65.40 | 65.40 | 149,439 |
| Nov 15, 2024 | 63.20 | 65.40 | 63.20 | 63.60 | 63.60 | 65,649 |
| Nov 14, 2024 | 63.20 | 64.60 | 63.20 | 64.20 | 64.20 | 986,890 |
| Nov 13, 2024 | 63.80 | 65.60 | 63.56 | 65.00 | 65.00 | 862,960 |
| Nov 12, 2024 | 65.00 | 65.00 | 63.40 | 63.60 | 63.60 | 999,259 |
| Nov 11, 2024 | 65.00 | 65.00 | 63.00 | 64.20 | 64.20 | 878,495 |
| Nov 8, 2024 | 64.00 | 64.40 | 62.97 | 63.80 | 63.80 | 611,616 |
| Nov 7, 2024 | 62.20 | 64.60 | 62.20 | 63.60 | 63.60 | 439,010 |
| Nov 6, 2024 | 62.00 | 63.94 | 62.00 | 62.00 | 62.00 | 217,423 |
| Nov 5, 2024 | 62.20 | 64.40 | 62.20 | 63.80 | 63.80 | 456,814 |
| Nov 4, 2024 | 63.00 | 63.85 | 62.38 | 63.00 | 63.00 | 1,862,128 |
| Nov 1, 2024 | 63.00 | 64.05 | 62.71 | 63.20 | 63.20 | 599,172 |
| Oct 31, 2024 | 67.20 | 69.00 | 63.60 | 64.40 | 64.40 | 1,814,487 |
| Oct 30, 2024 | 61.20 | 67.34 | 60.00 | 66.60 | 66.60 | 3,564,949 |
| Oct 29, 2024 | 62.80 | 63.40 | 61.00 | 61.00 | 61.00 | 341,319 |
| Oct 28, 2024 | 63.20 | 65.60 | 61.00 | 61.80 | 61.80 | 396,859 |
| Oct 25, 2024 | 64.20 | 66.40 | 62.00 | 62.00 | 62.00 | 505,544 |
| Oct 24, 2024 | 65.80 | 66.40 | 64.60 | 66.40 | 66.40 | 847,106 |
| Oct 23, 2024 | 65.60 | 65.60 | 63.76 | 65.60 | 65.60 | 243,822 |
| Oct 22, 2024 | 65.60 | 66.20 | 64.60 | 65.20 | 65.20 | 817,974 |
| Oct 21, 2024 | 67.40 | 67.40 | 65.40 | 65.60 | 65.60 | 217,737 |
| Oct 18, 2024 | 65.20 | 67.60 | 65.20 | 66.20 | 66.20 | 210,572 |
| Oct 17, 2024 | 66.00 | 80.00 | 65.00 | 67.00 | 67.00 | 26,761,415 |
| Oct 16, 2024 | 65.00 | 67.00 | 64.60 | 64.60 | 64.60 | 245,044 |
| Oct 15, 2024 | 67.20 | 68.44 | 63.80 | 63.80 | 63.80 | 200,983 |
| Oct 14, 2024 | 69.00 | 69.80 | 66.00 | 66.00 | 66.00 | 150,348 |
| Oct 11, 2024 | 69.80 | 69.80 | 67.40 | 69.40 | 69.40 | 160,758 |
| Oct 10, 2024 | 68.80 | 68.80 | 67.11 | 68.00 | 68.00 | 293,879 |
| Oct 9, 2024 | 68.00 | 69.66 | 66.00 | 66.40 | 66.40 | 470,283 |
| Oct 8, 2024 | 67.20 | 68.66 | 67.00 | 68.40 | 68.40 | 161,164 |
| Oct 7, 2024 | 67.20 | 69.80 | 66.00 | 67.80 | 67.80 | 387,572 |
| Oct 4, 2024 | 67.60 | 69.80 | 66.40 | 66.40 | 66.40 | 120,075 |
| Oct 3, 2024 | 68.20 | 68.20 | 66.00 | 66.00 | 66.00 | 400,983 |
| Oct 2, 2024 | 66.20 | 68.77 | 66.00 | 67.00 | 67.00 | 1,494,351 |
| Oct 1, 2024 | 69.40 | 70.80 | 65.00 | 65.00 | 65.00 | 210,595 |
| Sep 30, 2024 | 68.00 | 69.30 | 67.00 | 67.80 | 67.80 | 212,900 |
| Sep 27, 2024 | 70.80 | 72.80 | 67.60 | 67.60 | 67.60 | 114,272 |
| Sep 26, 2024 | 72.80 | 72.80 | 68.00 | 68.00 | 68.00 | 310,559 |
| Sep 25, 2024 | 68.40 | 72.80 | 68.20 | 68.40 | 68.40 | 294,876 |
| Sep 24, 2024 | 68.60 | 72.80 | 68.20 | 68.80 | 68.80 | 4,566,329 |
| Sep 23, 2024 | 65.00 | 66.80 | 64.96 | 66.00 | 66.00 | 144,941 |
| Sep 20, 2024 | 65.40 | 67.00 | 65.15 | 65.60 | 65.60 | 232,708 |
| Sep 19, 2024 | 66.00 | 66.80 | 65.20 | 65.20 | 65.20 | 141,592 |
| Sep 18, 2024 | 64.40 | 65.80 | 64.00 | 65.80 | 65.80 | 1,330,639 |
| Sep 17, 2024 | 65.80 | 66.78 | 64.00 | 64.80 | 64.80 | 221,387 |
| Sep 16, 2024 | 67.60 | 67.80 | 65.00 | 65.60 | 65.60 | 864,297 |
| Sep 13, 2024 | 67.80 | 67.80 | 66.00 | 66.00 | 66.00 | 258,355 |
| Sep 12, 2024 | 68.00 | 68.00 | 65.80 | 65.80 | 65.80 | 211,316 |
| Sep 11, 2024 | 66.40 | 67.40 | 65.80 | 66.80 | 66.80 | 1,441,961 |
| Sep 10, 2024 | 67.60 | 68.80 | 65.10 | 65.40 | 65.40 | 574,974 |
| Sep 9, 2024 | 66.20 | 68.80 | 66.20 | 67.20 | 67.20 | 53,970 |
| Sep 6, 2024 | 67.60 | 69.00 | 66.60 | 66.60 | 66.60 | 273,181 |
| Sep 5, 2024 | 69.40 | 69.40 | 68.00 | 68.20 | 68.20 | 619,613 |
| Sep 4, 2024 | 69.00 | 70.00 | 67.80 | 69.00 | 69.00 | 118,013 |
| Sep 3, 2024 | 69.00 | 69.80 | 68.00 | 68.00 | 68.00 | 229,662 |
| Sep 2, 2024 | 69.40 | 70.00 | 68.00 | 68.60 | 68.60 | 952,723 |
| Aug 30, 2024 | 67.00 | 69.00 | 67.00 | 67.40 | 67.40 | 188,774 |
| Aug 29, 2024 | 68.00 | 69.00 | 67.20 | 67.80 | 67.80 | 211,132 |
| Aug 28, 2024 | 68.20 | 69.15 | 67.20 | 68.00 | 68.00 | 185,605 |
| Aug 27, 2024 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 350,074 |
| Aug 23, 2024 | 69.00 | 69.00 | 67.40 | 68.20 | 68.20 | 116,104 |
| Aug 22, 2024 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 702,881 |
| Aug 21, 2024 | 67.20 | 67.20 | 66.14 | 67.00 | 67.00 | 547,216 |
| Aug 20, 2024 | 67.00 | 67.40 | 65.00 | 65.60 | 65.60 | 529,834 |
| Aug 19, 2024 | 65.00 | 67.00 | 63.00 | 66.40 | 66.40 | 302,807 |
| Aug 16, 2024 | 63.00 | 64.00 | 63.00 | 63.80 | 63.80 | 4,431,224 |
| Aug 15, 2024 | 63.80 | 63.80 | 63.10 | 63.20 | 63.20 | 128,424 |
| Aug 14, 2024 | 64.00 | 64.00 | 63.10 | 63.40 | 63.40 | 77,406 |
| Aug 13, 2024 | 64.00 | 64.00 | 63.00 | 63.80 | 63.80 | 111,799 |
| Aug 12, 2024 | 63.00 | 63.81 | 62.60 | 63.00 | 63.00 | 650,453 |
| Aug 9, 2024 | 63.00 | 63.80 | 62.94 | 63.40 | 63.40 | 31,599 |
| Aug 8, 2024 | 63.00 | 63.60 | 62.20 | 62.80 | 62.80 | 1,876,264 |
| Aug 7, 2024 | 64.00 | 64.00 | 62.96 | 63.40 | 63.40 | 508,467 |
| Aug 6, 2024 | 63.00 | 63.60 | 62.20 | 63.00 | 63.00 | 100,592 |
| Aug 5, 2024 | 62.00 | 64.00 | 61.00 | 61.40 | 61.40 | 5,751,937 |
| Aug 2, 2024 | 63.80 | 64.00 | 62.59 | 64.00 | 64.00 | 158,944 |
| Aug 1, 2024 | 62.00 | 63.00 | 61.44 | 63.00 | 63.00 | 2,025,234 |
| Jul 31, 2024 | 61.60 | 63.00 | 61.00 | 62.00 | 62.00 | 400,691 |
| Jul 30, 2024 | 61.20 | 62.46 | 61.20 | 61.60 | 61.60 | 829,712 |
| Jul 29, 2024 | 60.80 | 63.00 | 60.80 | 61.00 | 61.00 | 1,382,022 |
| Jul 26, 2024 | 61.80 | 62.00 | 60.94 | 62.00 | 62.00 | 614,510 |
| Jul 25, 2024 | 61.00 | 62.80 | 60.40 | 62.00 | 62.00 | 356,396 |
| Jul 24, 2024 | 63.00 | 63.21 | 60.90 | 61.20 | 61.20 | 1,884,203 |
| Jul 23, 2024 | 65.00 | 65.37 | 63.06 | 63.20 | 63.20 | 1,420,907 |
| Jul 22, 2024 | 67.20 | 68.00 | 64.00 | 64.00 | 64.00 | 455,096 |
| Jul 19, 2024 | 68.80 | 68.80 | 66.60 | 66.60 | 66.60 | 365,656 |
| Jul 18, 2024 | 68.00 | 69.80 | 67.00 | 67.00 | 67.00 | 243,732 |
| Jul 17, 2024 | 68.80 | 69.23 | 67.90 | 68.20 | 68.20 | 94,504 |
| Jul 16, 2024 | 68.80 | 69.80 | 66.90 | 68.60 | 68.60 | 315,930 |
| Jul 15, 2024 | 68.20 | 68.60 | 66.80 | 67.20 | 67.20 | 143,177 |
| Jul 12, 2024 | 68.80 | 69.37 | 66.80 | 66.80 | 66.80 | 7,988,361 |
| Jul 11, 2024 | 70.00 | 70.00 | 67.80 | 70.00 | 70.00 | 68,430 |
| Jul 10, 2024 | 69.80 | 69.80 | 67.93 | 68.60 | 68.60 | 2,596,281 |
| Jul 9, 2024 | 69.00 | 69.00 | 68.20 | 68.20 | 68.20 | 84,113 |
| Jul 8, 2024 | 67.60 | 69.00 | 67.60 | 69.00 | 69.00 | 138,627 |
| Jul 5, 2024 | 68.80 | 69.00 | 67.65 | 69.00 | 69.00 | 863,859 |
| Jul 4, 2024 | 68.60 | 68.60 | 67.62 | 68.40 | 68.40 | 3,511,127 |
| Jul 3, 2024 | 68.00 | 68.60 | 67.80 | 68.60 | 68.60 | 2,533,498 |
| Jul 2, 2024 | 69.00 | 69.00 | 67.20 | 68.00 | 68.00 | 96,208 |
| Jul 1, 2024 | 66.20 | 69.00 | 66.20 | 69.00 | 69.00 | 407,908 |
| Jun 28, 2024 | 68.00 | 69.00 | 67.02 | 68.60 | 68.60 | 123,684 |
| Jun 27, 2024 | 67.20 | 69.00 | 66.80 | 69.00 | 69.00 | 160,813 |
| Jun 26, 2024 | 66.40 | 68.60 | 66.40 | 67.60 | 67.60 | 595,787 |
| Jun 25, 2024 | 66.40 | 70.00 | 66.40 | 67.20 | 67.20 | 227,709 |
| Jun 24, 2024 | 67.40 | 70.00 | 66.45 | 66.80 | 66.80 | 1,534,368 |
| Jun 21, 2024 | 69.00 | 69.00 | 67.18 | 69.00 | 69.00 | 223,914 |
| Jun 20, 2024 | 67.00 | 69.35 | 67.00 | 67.40 | 67.40 | 304,177 |
| Jun 19, 2024 | 68.80 | 69.15 | 66.40 | 68.20 | 68.20 | 3,466,327 |
| Jun 18, 2024 | 67.40 | 68.70 | 66.95 | 67.40 | 67.40 | 50,638 |
| Jun 17, 2024 | 67.20 | 70.00 | 67.20 | 68.80 | 68.80 | 464,877 |
| Jun 14, 2024 | 66.20 | 68.87 | 66.20 | 67.60 | 67.60 | 3,581,352 |
| Jun 13, 2024 | 67.20 | 69.00 | 67.00 | 68.00 | 68.00 | 397,418 |
| Jun 12, 2024 | 68.20 | 68.21 | 67.70 | 68.20 | 68.20 | 228,871 |
| Jun 11, 2024 | 68.40 | 69.80 | 67.20 | 68.60 | 68.60 | 151,595 |
| Jun 10, 2024 | 68.80 | 70.00 | 68.60 | 69.20 | 69.20 | 77,467 |
| Jun 7, 2024 | 69.60 | 70.80 | 68.31 | 68.80 | 68.80 | 221,169 |
| Jun 6, 2024 | 70.20 | 71.00 | 66.91 | 69.60 | 69.60 | 210,978 |
| Jun 5, 2024 | 70.00 | 70.00 | 68.88 | 70.00 | 70.00 | 411,742 |
| Jun 4, 2024 | 70.20 | 70.80 | 69.00 | 69.80 | 69.80 | 244,783 |
| Jun 3, 2024 | 70.60 | 73.80 | 70.20 | 70.20 | 70.20 | 123,286 |
| May 31, 2024 | 70.20 | 72.78 | 70.00 | 70.60 | 70.60 | 673,679 |
| May 30, 2024 | 70.20 | 72.01 | 70.20 | 70.20 | 70.20 | 70,469 |
| May 29, 2024 | 72.00 | 73.80 | 70.00 | 72.00 | 72.00 | 1,487,081 |
| May 28, 2024 | 74.00 | 74.00 | 69.48 | 70.40 | 70.40 | 120,587 |
| May 24, 2024 | 71.00 | 72.80 | 69.74 | 70.00 | 70.00 | 7,737,927 |
| May 23, 2024 | 1 Dividend | |||||
| May 23, 2024 | 72.80 | 72.80 | 70.20 | 71.40 | 71.40 | 266,912 |
| May 22, 2024 | 72.20 | 75.40 | 72.20 | 72.80 | 72.79 | 249,091 |
| May 21, 2024 | 73.00 | 74.56 | 71.80 | 72.60 | 72.59 | 264,681 |
| May 20, 2024 | 75.00 | 75.40 | 71.20 | 73.80 | 73.79 | 231,039 |
| May 17, 2024 | 73.60 | 75.40 | 73.00 | 73.20 | 73.19 | 262,436 |
| May 16, 2024 | 73.20 | 75.40 | 73.00 | 75.00 | 74.99 | 317,978 |
| May 15, 2024 | 73.60 | 75.60 | 72.80 | 74.00 | 73.99 | 294,630 |
| May 14, 2024 | 73.40 | 75.60 | 71.20 | 73.60 | 73.59 | 877,735 |
| May 13, 2024 | 74.00 | 75.20 | 72.80 | 75.20 | 75.19 | 303,505 |
| May 10, 2024 | 72.00 | 74.40 | 71.86 | 74.40 | 74.39 | 870,522 |
| May 9, 2024 | 71.00 | 73.00 | 71.00 | 72.00 | 71.99 | 223,469 |
| May 8, 2024 | 71.40 | 72.40 | 70.80 | 72.40 | 72.39 | 3,212,429 |
| May 7, 2024 | 70.80 | 71.80 | 69.80 | 71.40 | 71.39 | 220,297 |