LSE - Delayed Quote GBp
Nexteq plc (NXQ.L)
62.00
0.00
(0.00%)
At close: 2:54:41 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 63.80 | 64.00 | 60.00 | 62.00 | 62.00 | 11,344 |
| May 1, 2025 | 3.7 Dividend | |||||
| May 1, 2025 | 63.00 | 65.00 | 60.00 | 62.00 | 62.00 | 53,528 |
| Apr 30, 2025 | 63.50 | 66.66 | 62.45 | 64.50 | 64.46 | 343,891 |
| Apr 29, 2025 | 59.00 | 65.00 | 61.80 | 64.00 | 63.96 | 307,041 |
| Apr 28, 2025 | 59.00 | 61.75 | 56.45 | 59.00 | 58.97 | 50,917 |
| Apr 25, 2025 | 59.00 | 62.00 | 56.45 | 59.00 | 58.97 | 19,605 |
| Apr 24, 2025 | 58.00 | 60.00 | 56.00 | 59.00 | 58.97 | 93,388 |
| Apr 23, 2025 | 58.00 | 60.00 | 56.00 | 56.00 | 55.97 | 21,664 |
| Apr 22, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 57.97 | 69,999 |
| Apr 17, 2025 | 59.00 | 60.00 | 57.60 | 59.00 | 58.97 | 32,566 |
| Apr 16, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 58.97 | 30,789 |
| Apr 15, 2025 | 59.00 | 59.28 | 58.00 | 59.00 | 58.97 | 37,642 |
| Apr 14, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 58.97 | 80,473 |
| Apr 11, 2025 | 59.00 | 59.49 | 58.00 | 59.00 | 58.97 | 24,445 |
| Apr 10, 2025 | 58.00 | 59.70 | 57.00 | 59.00 | 58.97 | 27,763 |
| Apr 9, 2025 | 59.00 | 59.12 | 56.06 | 58.00 | 57.97 | 21,211 |
| Apr 8, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 58.97 | 28,687 |
| Apr 7, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 57.97 | 10,685 |
| Apr 4, 2025 | 62.00 | 63.00 | 59.06 | 60.50 | 60.47 | 83,433 |
| Apr 3, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 61.96 | 15,684 |
| Apr 2, 2025 | 63.00 | 64.20 | 62.06 | 63.50 | 63.46 | 13,343 |
| Apr 1, 2025 | 65.50 | 68.00 | 62.00 | 64.00 | 63.96 | 19,375 |
| Mar 31, 2025 | 65.50 | 65.90 | 63.50 | 65.00 | 64.96 | 21,824 |
| Mar 28, 2025 | 66.50 | 66.35 | 64.75 | 65.50 | 65.46 | 12,438 |
| Mar 27, 2025 | 66.50 | 65.34 | 65.06 | 66.50 | 66.46 | 6,606 |
| Mar 26, 2025 | 66.50 | 68.00 | 65.30 | 66.00 | 65.96 | 12,764 |
| Mar 25, 2025 | 66.50 | 68.00 | 65.34 | 66.50 | 66.46 | 23,085 |
| Mar 24, 2025 | 66.50 | 67.55 | 65.45 | 66.60 | 66.56 | 13,367 |
| Mar 21, 2025 | 65.50 | 68.00 | 65.20 | 66.50 | 66.46 | 33,893 |
| Mar 20, 2025 | 63.50 | 65.68 | 62.77 | 65.00 | 64.96 | 36,933 |
| Mar 19, 2025 | 67.00 | 67.75 | 61.00 | 63.50 | 63.46 | 86,647 |
| Mar 18, 2025 | 67.50 | 68.22 | 66.03 | 68.00 | 67.96 | 10,665 |
| Mar 17, 2025 | 68.00 | 69.00 | 66.00 | 69.00 | 68.96 | 20,627 |
| Mar 14, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 67.96 | 2,109 |
| Mar 13, 2025 | 68.50 | 68.50 | 66.51 | 68.00 | 67.96 | 297,172 |
| Mar 12, 2025 | 68.50 | 69.22 | 67.00 | 68.50 | 68.46 | 58,550 |
| Mar 11, 2025 | 68.50 | 68.97 | 67.00 | 68.50 | 68.46 | 56,359 |
| Mar 10, 2025 | 68.50 | 71.40 | 67.00 | 68.50 | 68.46 | 174,635 |
| Mar 7, 2025 | 69.50 | 70.00 | 67.00 | 68.00 | 67.96 | 100,662 |
| Mar 6, 2025 | 70.00 | 70.00 | 69.11 | 70.00 | 69.96 | 32,510 |
| Mar 5, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 69.96 | 62,637 |
| Mar 4, 2025 | 70.00 | 70.47 | 69.00 | 70.00 | 69.96 | 18,911 |
| Mar 3, 2025 | 70.00 | 70.48 | 69.12 | 70.00 | 69.96 | 3,819 |
| Feb 28, 2025 | 71.50 | 74.00 | 69.11 | 70.00 | 69.96 | 8,242 |
| Feb 27, 2025 | 71.50 | 74.00 | 68.99 | 71.50 | 71.46 | 58,129 |
| Feb 26, 2025 | 71.50 | 71.50 | 69.00 | 71.50 | 71.46 | 13,136 |
| Feb 25, 2025 | 69.50 | 70.00 | 67.60 | 70.50 | 70.46 | 45,933 |
| Feb 24, 2025 | 71.50 | 74.00 | 69.00 | 69.50 | 69.46 | 252,756 |
| Feb 21, 2025 | 70.00 | 75.40 | 69.00 | 75.40 | 75.36 | 31,201 |
| Feb 20, 2025 | 71.50 | 74.00 | 69.00 | 70.00 | 69.96 | 91,674 |
| Feb 19, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 71.96 | 24,088 |
| Feb 18, 2025 | 71.00 | 70.80 | 69.60 | 72.00 | 71.96 | 40,184 |
| Feb 17, 2025 | 71.50 | 73.00 | 69.20 | 71.00 | 70.96 | 32,845 |
| Feb 14, 2025 | 71.50 | 73.80 | 69.55 | 72.00 | 71.96 | 56,550 |
| Feb 13, 2025 | 69.50 | 70.00 | 69.55 | 69.50 | 69.46 | 31,424 |
| Feb 12, 2025 | 69.50 | 70.00 | 69.51 | 69.50 | 69.46 | 18,876 |
| Feb 11, 2025 | 69.50 | 70.00 | 69.50 | 69.50 | 69.46 | 115,341 |
| Feb 10, 2025 | 69.50 | 70.00 | 69.00 | 69.50 | 69.46 | 283,234 |
| Feb 7, 2025 | 69.50 | 69.95 | 69.00 | 69.50 | 69.46 | 24,197 |
| Feb 6, 2025 | 69.50 | 70.00 | 69.50 | 69.50 | 69.46 | 60,231 |
| Feb 5, 2025 | 69.50 | 71.40 | 69.00 | 69.50 | 69.46 | 43,431 |
| Feb 4, 2025 | 70.50 | 71.00 | 69.06 | 70.40 | 70.36 | 89,604 |
| Feb 3, 2025 | 71.50 | 72.14 | 69.00 | 71.00 | 70.96 | 58,494 |
| Jan 31, 2025 | 71.50 | 73.25 | 69.00 | 71.50 | 71.46 | 37,827 |
| Jan 30, 2025 | 71.50 | 72.14 | 70.00 | 71.00 | 70.96 | 9,485 |
| Jan 29, 2025 | 71.50 | 72.35 | 70.00 | 71.50 | 71.46 | 51,237 |
| Jan 28, 2025 | 72.00 | 74.00 | 69.10 | 71.50 | 71.46 | 24,139 |
| Jan 27, 2025 | 72.00 | 73.07 | 70.00 | 72.00 | 71.96 | 6,905 |
| Jan 24, 2025 | 71.50 | 74.00 | 70.00 | 72.00 | 71.96 | 10,740 |
| Jan 23, 2025 | 71.50 | 72.50 | 70.00 | 71.50 | 71.46 | 66,064 |
| Jan 22, 2025 | 70.50 | 73.95 | 69.18 | 71.50 | 71.46 | 21,835 |
| Jan 21, 2025 | 70.50 | 69.18 | 69.00 | 70.50 | 70.46 | 18,100 |
| Jan 20, 2025 | 70.50 | 72.00 | 69.00 | 70.50 | 70.46 | 26,925 |
| Jan 17, 2025 | 64.50 | 72.00 | 63.00 | 72.00 | 71.96 | 524,914 |
| Jan 16, 2025 | 64.50 | 66.00 | 63.48 | 64.50 | 64.46 | 19,850 |
| Jan 15, 2025 | 63.50 | 64.00 | 62.50 | 64.50 | 64.46 | 1,158,108 |
| Jan 14, 2025 | 63.50 | 64.00 | 63.10 | 63.60 | 63.56 | 98,537 |
| Jan 13, 2025 | 63.50 | 64.00 | 63.05 | 63.60 | 63.56 | 70,918 |
| Jan 10, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 70,621 |
| Jan 9, 2025 | 64.00 | 65.00 | 63.10 | 64.00 | 63.96 | 208,919 |
| Jan 8, 2025 | 64.00 | 65.00 | 63.10 | 64.00 | 63.96 | 102,601 |
| Jan 7, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 63.96 | 19,416 |
| Jan 6, 2025 | 64.00 | 65.00 | 63.10 | 64.20 | 64.16 | 144,829 |
| Jan 3, 2025 | 64.00 | 66.00 | 63.00 | 64.00 | 63.96 | 187,389 |
| Jan 2, 2025 | 63.50 | 65.00 | 63.28 | 64.00 | 63.96 | 200,951 |
| Dec 31, 2024 | 63.50 | 64.00 | 63.60 | 63.50 | 63.46 | 121,905 |
| Dec 30, 2024 | 63.50 | 64.20 | 63.21 | 63.50 | 63.46 | 64,474 |
| Dec 27, 2024 | 63.50 | 64.00 | 63.00 | 63.50 | 63.46 | 12,322 |
| Dec 24, 2024 | 63.50 | 65.20 | 63.50 | 63.50 | 63.46 | 59,124 |
| Dec 23, 2024 | 63.50 | 64.00 | 63.00 | 63.50 | 63.46 | 55,183 |
| Dec 20, 2024 | 65.00 | 66.00 | 63.11 | 63.50 | 63.46 | 111,667 |
| Dec 19, 2024 | 65.00 | 65.00 | 64.22 | 65.00 | 64.96 | 68,180 |
| Dec 18, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 64.96 | 1,970 |
| Dec 17, 2024 | 65.50 | 66.00 | 64.00 | 65.00 | 64.96 | 94,905 |
| Dec 16, 2024 | 65.50 | 66.00 | 65.20 | 65.50 | 65.46 | 78,995 |
| Dec 13, 2024 | 66.00 | 66.00 | 65.20 | 65.50 | 65.46 | 133,312 |
| Dec 12, 2024 | 66.50 | 67.00 | 66.00 | 66.60 | 66.56 | 115,476 |
| Dec 11, 2024 | 67.50 | 68.00 | 66.00 | 67.00 | 66.96 | 258,547 |
| Dec 10, 2024 | 70.00 | 70.00 | 67.00 | 67.50 | 67.46 | 185,540 |
| Dec 9, 2024 | 71.50 | 71.00 | 69.00 | 69.00 | 68.96 | 204,486 |
| Dec 6, 2024 | 71.50 | 73.00 | 70.36 | 71.50 | 71.46 | 59,438 |
| Dec 5, 2024 | 71.50 | 71.97 | 71.50 | 71.50 | 71.46 | 53,389 |
| Dec 4, 2024 | 71.50 | 73.00 | 70.21 | 71.50 | 71.46 | 53,281 |
| Dec 3, 2024 | 71.50 | 71.50 | 70.00 | 71.50 | 71.46 | 34,557 |
| Dec 2, 2024 | 71.50 | 73.00 | 70.00 | 73.00 | 72.96 | 86,830 |
| Nov 29, 2024 | 71.50 | 73.00 | 70.00 | 71.50 | 71.46 | 16,228 |
| Nov 28, 2024 | 71.50 | 73.00 | 71.00 | 71.50 | 71.46 | 16,415 |
| Nov 27, 2024 | 72.50 | 72.39 | 71.00 | 71.50 | 71.46 | 105,092 |
| Nov 26, 2024 | 71.00 | 74.00 | 71.00 | 72.50 | 72.46 | 56,184 |
| Nov 25, 2024 | 69.50 | 71.00 | 70.00 | 71.00 | 70.96 | 257,164 |
| Nov 22, 2024 | 69.50 | 71.00 | 69.00 | 69.80 | 69.76 | 397,588 |
| Nov 21, 2024 | 72.00 | 73.00 | 69.50 | 69.50 | 69.46 | 156,305 |
| Nov 20, 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 71.96 | 68,757 |
| Nov 19, 2024 | 72.50 | 73.00 | 71.00 | 72.00 | 71.96 | 74,926 |
| Nov 18, 2024 | 73.00 | 74.00 | 71.00 | 72.50 | 72.46 | 82,676 |
| Nov 15, 2024 | 73.00 | 73.90 | 72.11 | 73.00 | 72.96 | 107,301 |
| Nov 14, 2024 | 73.00 | 73.00 | 72.90 | 73.00 | 72.96 | 99,853 |
| Nov 13, 2024 | 73.00 | 73.00 | 70.60 | 73.00 | 72.96 | 91,890 |
| Nov 12, 2024 | 73.00 | 74.00 | 70.60 | 70.60 | 70.56 | 63,255 |
| Nov 11, 2024 | 73.00 | 73.16 | 72.00 | 73.00 | 72.96 | 118,885 |
| Nov 8, 2024 | 73.00 | 73.90 | 72.50 | 73.00 | 72.96 | 230,153 |
| Nov 7, 2024 | 73.00 | 73.40 | 72.10 | 73.00 | 72.96 | 54,211 |
| Nov 6, 2024 | 73.00 | 73.30 | 72.50 | 73.00 | 72.96 | 4,103 |
| Nov 5, 2024 | 73.00 | 74.00 | 72.50 | 73.00 | 72.96 | 57,283 |
| Nov 4, 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 73.96 | 29,526 |
| Nov 1, 2024 | 73.00 | 74.00 | 72.32 | 73.00 | 72.96 | 218,626 |
| Oct 31, 2024 | 82.50 | 82.05 | 70.00 | 74.00 | 73.96 | 757,807 |
| Oct 30, 2024 | 88.50 | 90.00 | 88.00 | 89.00 | 88.95 | 33,089 |
| Oct 29, 2024 | 88.50 | 89.00 | 88.10 | 88.50 | 88.45 | 7,571 |
| Oct 28, 2024 | 88.50 | 88.10 | 88.00 | 88.50 | 88.45 | 55,909 |
| Oct 25, 2024 | 88.50 | 89.00 | 88.00 | 88.50 | 88.45 | 199,824 |
| Oct 24, 2024 | 88.50 | 88.62 | 88.00 | 88.50 | 88.45 | 122,390 |
| Oct 23, 2024 | 90.00 | 90.00 | 88.00 | 88.50 | 88.45 | 85,793 |
| Oct 22, 2024 | 90.00 | 89.00 | 87.20 | 89.00 | 88.95 | 116,656 |
| Oct 21, 2024 | 90.00 | 89.20 | 88.00 | 89.00 | 88.95 | 19,476 |
| Oct 18, 2024 | 90.00 | 89.70 | 88.00 | 89.00 | 88.95 | 566,587 |
| Oct 17, 2024 | 90.00 | 92.00 | 88.02 | 90.00 | 89.95 | 288,156 |
| Oct 16, 2024 | 90.00 | 89.85 | 88.00 | 90.00 | 89.95 | 17,302 |
| Oct 15, 2024 | 90.00 | 91.72 | 88.00 | 90.00 | 89.95 | 3,093 |
| Oct 14, 2024 | 90.00 | 92.00 | 88.00 | 90.00 | 89.95 | 204,431 |
| Oct 11, 2024 | 91.00 | 90.00 | 88.00 | 90.00 | 89.95 | 591,148 |
| Oct 10, 2024 | 91.00 | 92.00 | 89.00 | 91.00 | 90.95 | 368,359 |
| Oct 9, 2024 | 91.00 | 91.80 | 90.00 | 91.00 | 90.95 | 312,830 |
| Oct 8, 2024 | 91.00 | 92.00 | 89.00 | 91.00 | 90.95 | 764,077 |
| Oct 7, 2024 | 91.00 | 90.00 | 90.00 | 91.00 | 90.95 | 5,175 |
| Oct 4, 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 90.95 | 34,161 |
| Oct 3, 2024 | 90.50 | 92.00 | 90.10 | 91.00 | 90.95 | 226,042 |
| Oct 2, 2024 | 93.00 | 92.78 | 90.00 | 90.50 | 90.45 | 258,316 |
| Oct 1, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 92.95 | 213,149 |
| Sep 30, 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 92.95 | 241,855 |
| Sep 27, 2024 | 94.50 | 95.40 | 92.40 | 94.00 | 93.95 | 249,024 |
| Sep 26, 2024 | 95.50 | 96.00 | 93.20 | 93.20 | 93.15 | 211,058 |
| Sep 25, 2024 | 96.50 | 96.50 | 94.00 | 95.50 | 95.45 | 350,826 |
| Sep 24, 2024 | 96.50 | 97.00 | 96.00 | 96.50 | 96.44 | 253,772 |
| Sep 23, 2024 | 96.50 | 96.50 | 96.00 | 96.50 | 96.44 | 205,077 |
| Sep 20, 2024 | 96.50 | 96.67 | 96.50 | 96.50 | 96.44 | 174,824 |
| Sep 19, 2024 | 96.50 | 96.67 | 96.00 | 96.50 | 96.44 | 211,030 |
| Sep 18, 2024 | 96.50 | 96.79 | 96.00 | 96.50 | 96.44 | 50,512 |
| Sep 17, 2024 | 96.50 | 97.00 | 96.00 | 96.50 | 96.44 | 148,812 |
| Sep 16, 2024 | 96.50 | 97.00 | 96.01 | 96.50 | 96.44 | 363,067 |
| Sep 13, 2024 | 97.50 | 100.00 | 95.00 | 96.50 | 96.44 | 189,535 |
| Sep 12, 2024 | 97.50 | 98.00 | 97.00 | 97.50 | 97.44 | 45,670 |
| Sep 11, 2024 | 97.00 | 98.00 | 96.00 | 97.50 | 97.44 | 154,858 |
| Sep 10, 2024 | 99.00 | 100.00 | 95.00 | 97.00 | 96.94 | 109,646 |
| Sep 9, 2024 | 99.00 | 99.00 | 98.00 | 99.00 | 98.94 | 299,074 |
| Sep 6, 2024 | 99.00 | 99.09 | 98.00 | 99.00 | 98.94 | 272,459 |
| Sep 5, 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 98.94 | 246,773 |
| Sep 4, 2024 | 99.00 | 99.11 | 98.00 | 99.00 | 98.94 | 392,868 |
| Sep 3, 2024 | 99.00 | 99.00 | 98.00 | 99.00 | 98.94 | 14,420 |
| Sep 2, 2024 | 99.00 | 99.11 | 98.75 | 99.00 | 98.94 | 315,553 |
| Aug 30, 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 98.94 | 38,633 |
| Aug 29, 2024 | 99.00 | 99.10 | 98.65 | 99.00 | 98.94 | 125,493 |
| Aug 28, 2024 | 99.00 | 99.95 | 98.35 | 99.00 | 98.94 | 137,255 |
| Aug 27, 2024 | 96.00 | 99.93 | 96.00 | 99.00 | 98.94 | 90,854 |
| Aug 23, 2024 | 94.50 | 97.00 | 94.00 | 96.00 | 95.94 | 12,384 |
| Aug 22, 2024 | 94.50 | 94.99 | 94.05 | 94.50 | 94.45 | 131,000 |
| Aug 21, 2024 | 93.00 | 95.00 | 93.00 | 94.50 | 94.45 | 27,221 |
| Aug 20, 2024 | 92.20 | 94.80 | 92.20 | 92.50 | 92.45 | 207,523 |
| Aug 19, 2024 | 91.70 | 93.00 | 91.47 | 92.20 | 92.15 | 609,837 |
| Aug 16, 2024 | 91.50 | 92.00 | 91.00 | 91.00 | 90.95 | 201,923 |
| Aug 15, 2024 | 89.00 | 91.11 | 88.24 | 91.50 | 91.45 | 175,970 |
| Aug 14, 2024 | 88.20 | 89.00 | 87.82 | 89.00 | 88.95 | 29,776 |
| Aug 13, 2024 | 86.50 | 88.20 | 86.50 | 88.20 | 88.15 | 65,199 |
| Aug 12, 2024 | 86.50 | 86.99 | 84.20 | 86.50 | 86.45 | 49,127 |
| Aug 9, 2024 | 86.50 | 86.60 | 86.30 | 86.50 | 86.45 | 15,852 |
| Aug 8, 2024 | 85.50 | 87.00 | 85.00 | 86.50 | 86.45 | 41,062 |
| Aug 7, 2024 | 85.50 | 86.00 | 85.00 | 85.50 | 85.45 | 80,756 |
| Aug 6, 2024 | 85.00 | 84.80 | 84.28 | 85.00 | 84.95 | 11,057 |
| Aug 5, 2024 | 86.50 | 87.00 | 83.00 | 85.00 | 84.95 | 113,009 |
| Aug 2, 2024 | 87.00 | 88.00 | 83.50 | 86.50 | 86.45 | 286,191 |
| Aug 1, 2024 | 85.00 | 88.00 | 85.00 | 87.00 | 86.95 | 47,261 |
| Jul 31, 2024 | 83.50 | 86.00 | 83.60 | 85.50 | 85.45 | 190,545 |
| Jul 30, 2024 | 83.00 | 85.00 | 82.00 | 84.00 | 83.95 | 419,598 |
| Jul 29, 2024 | 80.50 | 85.00 | 78.00 | 83.60 | 83.55 | 618,747 |
| Jul 26, 2024 | 77.00 | 81.40 | 76.00 | 80.00 | 79.95 | 277,602 |
| Jul 25, 2024 | 3.3 Dividend | |||||
| Jul 25, 2024 | 77.50 | 80.00 | 75.50 | 77.00 | 76.96 | 1,529,048 |
| Jul 24, 2024 | 95.00 | 94.68 | 74.95 | 80.00 | 79.92 | 3,459,639 |
| Jul 23, 2024 | 123.00 | 123.90 | 122.00 | 122.50 | 122.38 | 149,652 |
| Jul 22, 2024 | 123.50 | 124.00 | 122.00 | 123.00 | 122.88 | 147,155 |
| Jul 19, 2024 | 124.00 | 125.00 | 123.00 | 123.50 | 123.38 | 28,071 |
| Jul 18, 2024 | 125.00 | 126.00 | 123.09 | 124.00 | 123.88 | 56,398 |
| Jul 17, 2024 | 125.50 | 125.95 | 124.06 | 125.00 | 124.88 | 175,540 |
| Jul 16, 2024 | 125.50 | 125.94 | 125.00 | 125.50 | 125.38 | 102,725 |
| Jul 15, 2024 | 125.50 | 126.00 | 125.00 | 125.50 | 125.38 | 69,628 |
| Jul 12, 2024 | 125.50 | 126.00 | 125.00 | 125.50 | 125.38 | 15,010 |
| Jul 11, 2024 | 125.50 | 126.00 | 124.00 | 125.50 | 125.38 | 35,772 |
| Jul 10, 2024 | 125.50 | 126.00 | 125.00 | 126.00 | 125.88 | 122,834 |
| Jul 9, 2024 | 126.00 | 126.00 | 125.00 | 125.50 | 125.38 | 24,181 |
| Jul 8, 2024 | 126.50 | 126.90 | 125.00 | 126.00 | 125.88 | 19,756 |
| Jul 5, 2024 | 126.50 | 126.50 | 126.00 | 126.50 | 126.38 | 23,124 |
| Jul 4, 2024 | 128.00 | 128.00 | 126.21 | 126.50 | 126.38 | 26,628 |
| Jul 3, 2024 | 128.00 | 130.00 | 126.00 | 128.00 | 127.87 | 68,286 |
| Jul 2, 2024 | 128.00 | 128.75 | 128.32 | 128.00 | 127.87 | 3,582 |
| Jul 1, 2024 | 128.50 | 130.00 | 127.00 | 130.00 | 129.87 | 52,832 |
| Jun 28, 2024 | 131.00 | 133.50 | 126.25 | 128.50 | 128.37 | 38,805 |
| Jun 27, 2024 | 131.50 | 132.00 | 130.20 | 131.00 | 130.87 | 21,701 |
| Jun 26, 2024 | 131.50 | 131.30 | 131.10 | 131.50 | 131.37 | 6,542 |
| Jun 25, 2024 | 132.00 | 133.00 | 130.00 | 132.00 | 131.87 | 55,736 |
| Jun 24, 2024 | 132.00 | 135.50 | 130.00 | 135.50 | 135.37 | 19,471 |
| Jun 21, 2024 | 132.00 | 133.00 | 131.00 | 132.00 | 131.87 | 30,235 |
| Jun 20, 2024 | 133.00 | 135.50 | 131.20 | 135.50 | 135.37 | 38,271 |
| Jun 19, 2024 | 133.00 | 131.90 | 131.20 | 133.00 | 132.87 | 10,622 |
| Jun 18, 2024 | 133.00 | 135.00 | 131.00 | 133.00 | 132.87 | 15,070 |
| Jun 17, 2024 | 133.00 | 135.00 | 131.20 | 133.00 | 132.87 | 737 |
| Jun 14, 2024 | 133.00 | 135.00 | 131.20 | 133.00 | 132.87 | 4,712 |
| Jun 13, 2024 | 133.00 | 132.20 | 131.20 | 133.00 | 132.87 | 20,602 |
| Jun 12, 2024 | 133.00 | 135.00 | 132.00 | 133.00 | 132.87 | 24,749 |
| Jun 11, 2024 | 133.50 | 135.00 | 130.25 | 133.00 | 132.87 | 29,486 |
| Jun 10, 2024 | 136.00 | 135.00 | 134.00 | 134.00 | 133.87 | 36,387 |
| Jun 7, 2024 | 137.50 | 139.00 | 135.00 | 135.50 | 135.37 | 30,854 |
| Jun 6, 2024 | 141.00 | 140.95 | 137.00 | 137.50 | 137.36 | 85,945 |
| Jun 5, 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 140.86 | 4,676 |
| Jun 4, 2024 | 141.00 | 142.00 | 140.03 | 140.50 | 140.36 | 135,957 |
| Jun 3, 2024 | 144.00 | 143.00 | 140.12 | 141.00 | 140.86 | 31,366 |
| May 31, 2024 | 144.00 | 144.00 | 143.00 | 144.00 | 143.86 | 27,247 |
| May 30, 2024 | 145.00 | 144.00 | 143.00 | 144.00 | 143.86 | 21,603 |
| May 29, 2024 | 144.00 | 144.00 | 143.00 | 144.00 | 143.86 | 26,505 |
| May 28, 2024 | 145.50 | 145.50 | 143.00 | 144.00 | 143.86 | 27,879 |
| May 24, 2024 | 145.50 | 146.00 | 145.00 | 145.00 | 144.86 | 6,334 |
| May 23, 2024 | 146.00 | 146.00 | 145.01 | 145.50 | 145.36 | 11,156 |
| May 22, 2024 | 146.00 | 147.00 | 145.02 | 146.00 | 145.86 | 36,777 |
| May 21, 2024 | 146.00 | 145.48 | 142.00 | 142.00 | 141.86 | 9,832 |
| May 20, 2024 | 146.00 | 146.13 | 145.00 | 146.00 | 145.86 | 97,602 |
| May 17, 2024 | 146.50 | 148.00 | 145.00 | 146.00 | 145.86 | 27,233 |
| May 16, 2024 | 146.50 | 146.75 | 145.00 | 146.50 | 146.36 | 83,006 |
| May 15, 2024 | 148.50 | 149.00 | 145.00 | 146.50 | 146.36 | 26,937 |
| May 14, 2024 | 148.50 | 148.65 | 146.21 | 147.00 | 146.86 | 24,899 |
| May 13, 2024 | 149.00 | 150.00 | 147.00 | 148.50 | 148.35 | 24,237 |
| May 10, 2024 | 149.00 | 149.00 | 148.01 | 149.00 | 148.85 | 7,433 |
| May 9, 2024 | 150.50 | 151.00 | 148.00 | 149.00 | 148.85 | 237,488 |
| May 8, 2024 | 150.50 | 151.00 | 150.00 | 150.00 | 149.85 | 37,529 |
| May 7, 2024 | 150.50 | 150.65 | 150.00 | 150.00 | 149.85 | 43,577 |
| May 3, 2024 | 150.50 | 151.00 | 150.00 | 150.50 | 150.35 | 6,939 |
| May 2, 2024 | 150.50 | 151.00 | 150.00 | 150.50 | 150.35 | 21,180 |