LSE - Delayed Quote GBp
Norcros plc (NXR.L)
250.00
+7.00
+(2.88%)
At close: May 2 at 4:35:00 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 | 247.00 | 255.75 | 237.00 | 250.00 | 250.00 | 22,509 |
| May 1, 2025 | 238.00 | 245.00 | 237.00 | 243.00 | 243.00 | 706,965 |
| Apr 30, 2025 | 238.00 | 242.00 | 235.00 | 242.00 | 242.00 | 22,823 |
| Apr 29, 2025 | 247.00 | 247.00 | 235.00 | 237.00 | 237.00 | 367,930 |
| Apr 28, 2025 | 245.00 | 246.00 | 240.00 | 244.00 | 244.00 | 20,613 |
| Apr 25, 2025 | 244.00 | 245.00 | 240.00 | 240.00 | 240.00 | 14,867 |
| Apr 24, 2025 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 32,900 |
| Apr 23, 2025 | 244.00 | 244.00 | 237.00 | 240.00 | 240.00 | 111,956 |
| Apr 22, 2025 | 231.00 | 244.00 | 228.50 | 239.00 | 239.00 | 142,497 |
| Apr 17, 2025 | 233.00 | 237.00 | 233.00 | 237.00 | 237.00 | 22,412 |
| Apr 16, 2025 | 229.00 | 236.00 | 224.00 | 234.00 | 234.00 | 55,606 |
| Apr 15, 2025 | 227.00 | 231.00 | 225.48 | 227.00 | 227.00 | 46,372 |
| Apr 14, 2025 | 226.00 | 227.00 | 223.00 | 227.00 | 227.00 | 9,041 |
| Apr 11, 2025 | 219.00 | 225.00 | 217.73 | 223.00 | 223.00 | 41,176 |
| Apr 10, 2025 | 204.00 | 218.00 | 204.00 | 216.00 | 216.00 | 115,509 |
| Apr 9, 2025 | 203.00 | 205.00 | 198.50 | 198.50 | 198.50 | 25,451 |
| Apr 8, 2025 | 196.00 | 207.00 | 196.00 | 205.00 | 205.00 | 26,344 |
| Apr 7, 2025 | 202.00 | 204.00 | 184.50 | 194.00 | 194.00 | 307,130 |
| Apr 4, 2025 | 215.00 | 216.00 | 202.00 | 205.00 | 205.00 | 30,595 |
| Apr 3, 2025 | 218.00 | 218.00 | 213.00 | 218.00 | 218.00 | 22,531 |
| Apr 2, 2025 | 221.00 | 221.00 | 215.00 | 218.00 | 218.00 | 47,975 |
| Apr 1, 2025 | 231.00 | 231.00 | 221.00 | 221.00 | 221.00 | 558,415 |
| Mar 31, 2025 | 231.00 | 237.00 | 231.00 | 231.00 | 231.00 | 260,665 |
| Mar 28, 2025 | 229.00 | 235.00 | 227.00 | 235.00 | 235.00 | 79,272 |
| Mar 27, 2025 | 229.00 | 230.00 | 223.00 | 230.00 | 230.00 | 17,262 |
| Mar 26, 2025 | 228.00 | 229.00 | 223.00 | 223.00 | 223.00 | 290,414 |
| Mar 25, 2025 | 237.00 | 237.00 | 230.00 | 230.00 | 230.00 | 143,951 |
| Mar 24, 2025 | 228.00 | 229.00 | 225.30 | 229.00 | 229.00 | 82,165 |
| Mar 21, 2025 | 226.00 | 230.00 | 223.00 | 229.00 | 229.00 | 74,773 |
| Mar 20, 2025 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | 2,416 |
| Mar 19, 2025 | 226.00 | 227.00 | 223.00 | 223.00 | 223.00 | 54,331 |
| Mar 18, 2025 | 220.00 | 227.00 | 220.00 | 227.00 | 227.00 | 15,538 |
| Mar 17, 2025 | 213.00 | 225.00 | 213.00 | 225.00 | 225.00 | 36,212 |
| Mar 14, 2025 | 211.00 | 220.00 | 211.00 | 220.00 | 220.00 | 38,187 |
| Mar 13, 2025 | 213.00 | 219.00 | 212.00 | 213.00 | 213.00 | 172,799 |
| Mar 12, 2025 | 213.00 | 220.00 | 207.00 | 220.00 | 220.00 | 3,487 |
| Mar 11, 2025 | 210.00 | 216.00 | 209.00 | 216.00 | 216.00 | 36,062 |
| Mar 10, 2025 | 218.00 | 218.00 | 206.00 | 209.00 | 209.00 | 98,445 |
| Mar 7, 2025 | 223.00 | 223.00 | 215.00 | 215.00 | 215.00 | 25,675 |
| Mar 6, 2025 | 227.00 | 227.00 | 218.00 | 222.00 | 222.00 | 61,214 |
| Mar 5, 2025 | 217.00 | 221.00 | 215.00 | 219.00 | 219.00 | 72,792 |
| Mar 4, 2025 | 222.00 | 223.00 | 214.00 | 215.00 | 215.00 | 143,764 |
| Mar 3, 2025 | 224.00 | 227.00 | 222.00 | 222.00 | 222.00 | 39,084 |
| Feb 28, 2025 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | 512,958 |
| Feb 27, 2025 | 228.00 | 230.00 | 225.00 | 227.00 | 227.00 | 234,314 |
| Feb 26, 2025 | 227.00 | 230.99 | 227.00 | 227.00 | 227.00 | 31,961 |
| Feb 25, 2025 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | 135,961 |
| Feb 24, 2025 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | 39,939 |
| Feb 21, 2025 | 223.00 | 226.00 | 220.10 | 225.00 | 225.00 | 121,089 |
| Feb 20, 2025 | 221.00 | 223.00 | 218.54 | 221.00 | 221.00 | 39,137 |
| Feb 19, 2025 | 227.00 | 230.00 | 221.00 | 223.00 | 223.00 | 53,022 |
| Feb 18, 2025 | 221.00 | 227.50 | 220.00 | 227.00 | 227.00 | 103,640 |
| Feb 17, 2025 | 228.00 | 228.50 | 222.00 | 223.00 | 223.00 | 60,510 |
| Feb 14, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 45,591 |
| Feb 13, 2025 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | 17,525 |
| Feb 12, 2025 | 232.00 | 233.00 | 228.00 | 228.00 | 228.00 | 107,334 |
| Feb 11, 2025 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 31,615 |
| Feb 10, 2025 | 229.00 | 234.00 | 227.00 | 228.00 | 228.00 | 28,373 |
| Feb 7, 2025 | 229.00 | 233.00 | 227.66 | 232.00 | 232.00 | 77,666 |
| Feb 6, 2025 | 231.00 | 234.00 | 227.00 | 232.00 | 232.00 | 203,992 |
| Feb 5, 2025 | 230.00 | 235.00 | 227.00 | 227.00 | 227.00 | 211,965 |
| Feb 4, 2025 | 233.00 | 233.00 | 229.00 | 232.00 | 232.00 | 37,502 |
| Feb 3, 2025 | 225.00 | 233.00 | 223.00 | 233.00 | 233.00 | 103,016 |
| Jan 31, 2025 | 230.00 | 235.00 | 230.00 | 233.00 | 233.00 | 30,212 |
| Jan 30, 2025 | 231.00 | 238.00 | 231.00 | 234.00 | 234.00 | 23,650 |
| Jan 29, 2025 | 229.00 | 233.00 | 227.00 | 232.00 | 232.00 | 41,407 |
| Jan 28, 2025 | 229.00 | 233.00 | 225.00 | 231.00 | 231.00 | 74,935 |
| Jan 27, 2025 | 235.00 | 241.00 | 228.00 | 230.00 | 230.00 | 133,736 |
| Jan 24, 2025 | 242.00 | 243.00 | 235.00 | 235.00 | 235.00 | 77,505 |
| Jan 23, 2025 | 240.00 | 243.00 | 239.00 | 239.00 | 239.00 | 642,453 |
| Jan 22, 2025 | 245.00 | 245.75 | 240.00 | 242.00 | 242.00 | 146,734 |
| Jan 21, 2025 | 243.00 | 244.50 | 241.00 | 242.00 | 242.00 | 1,028,641 |
| Jan 20, 2025 | 243.00 | 246.00 | 242.00 | 243.00 | 243.00 | 53,442 |
| Jan 17, 2025 | 243.00 | 243.00 | 241.00 | 242.00 | 242.00 | 28,979 |
| Jan 16, 2025 | 241.00 | 244.28 | 241.00 | 243.00 | 243.00 | 23,932 |
| Jan 15, 2025 | 242.00 | 244.00 | 239.20 | 242.00 | 242.00 | 234,169 |
| Jan 14, 2025 | 252.00 | 252.00 | 240.00 | 241.00 | 241.00 | 849,693 |
| Jan 13, 2025 | 245.00 | 245.00 | 241.00 | 243.00 | 243.00 | 138,864 |
| Jan 10, 2025 | 250.00 | 250.80 | 245.00 | 245.00 | 245.00 | 287,806 |
| Jan 9, 2025 | 253.00 | 253.00 | 249.00 | 250.00 | 250.00 | 539,599 |
| Jan 8, 2025 | 258.00 | 261.00 | 255.00 | 255.00 | 255.00 | 731,456 |
| Jan 7, 2025 | 258.00 | 261.00 | 258.00 | 258.00 | 258.00 | 463,333 |
| Jan 6, 2025 | 259.00 | 264.00 | 259.00 | 260.00 | 260.00 | 60,915 |
| Jan 3, 2025 | 256.00 | 260.25 | 256.00 | 260.00 | 260.00 | 39,074 |
| Jan 2, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 59,456 |
| Dec 31, 2024 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 9,762 |
| Dec 30, 2024 | 256.00 | 260.00 | 255.00 | 256.00 | 256.00 | 37,344 |
| Dec 27, 2024 | 255.00 | 255.00 | 251.00 | 255.00 | 255.00 | 29,445 |
| Dec 24, 2024 | 252.00 | 253.40 | 251.00 | 251.00 | 251.00 | 10,145 |
| Dec 23, 2024 | 254.00 | 254.00 | 251.00 | 252.00 | 252.00 | 29,522 |
| Dec 20, 2024 | 251.00 | 253.00 | 250.00 | 253.00 | 253.00 | 297,833 |
| Dec 19, 2024 | 251.00 | 253.00 | 250.00 | 251.00 | 251.00 | 317,554 |
| Dec 18, 2024 | 252.00 | 259.00 | 251.00 | 253.00 | 253.00 | 283,676 |
| Dec 17, 2024 | 253.00 | 259.00 | 248.83 | 252.00 | 252.00 | 211,304 |
| Dec 16, 2024 | 255.00 | 257.00 | 253.28 | 254.00 | 254.00 | 71,206 |
| Dec 13, 2024 | 258.00 | 263.00 | 255.00 | 255.00 | 255.00 | 132,002 |
| Dec 12, 2024 | 267.00 | 267.00 | 256.00 | 260.00 | 260.00 | 121,899 |
| Dec 11, 2024 | 270.00 | 273.00 | 265.00 | 265.00 | 265.00 | 542,899 |
| Dec 10, 2024 | 261.00 | 272.00 | 258.00 | 265.00 | 265.00 | 69,542 |
| Dec 9, 2024 | 256.00 | 259.00 | 255.00 | 258.00 | 258.00 | 477,234 |
| Dec 6, 2024 | 254.00 | 260.00 | 253.00 | 259.00 | 259.00 | 252,014 |
| Dec 5, 2024 | 252.00 | 261.00 | 252.00 | 252.00 | 252.00 | 334,289 |
| Dec 4, 2024 | 252.00 | 259.00 | 252.00 | 252.00 | 252.00 | 47,894 |
| Dec 3, 2024 | 252.00 | 258.00 | 252.00 | 253.00 | 253.00 | 88,209 |
| Dec 2, 2024 | 255.00 | 258.00 | 252.00 | 253.00 | 253.00 | 74,065 |
| Nov 29, 2024 | 254.00 | 255.00 | 246.40 | 252.00 | 252.00 | 81,770 |
| Nov 28, 2024 | 3.5 Dividend | |||||
| Nov 28, 2024 | 253.00 | 253.00 | 250.00 | 253.00 | 253.00 | 127,269 |
| Nov 27, 2024 | 254.00 | 258.00 | 252.35 | 255.00 | 254.96 | 83,284 |
| Nov 26, 2024 | 259.00 | 259.00 | 249.90 | 254.00 | 253.97 | 51,949 |
| Nov 25, 2024 | 247.00 | 253.00 | 243.51 | 250.00 | 249.97 | 217,582 |
| Nov 22, 2024 | 247.00 | 250.00 | 244.50 | 247.00 | 246.97 | 1,021,343 |
| Nov 21, 2024 | 254.00 | 254.00 | 246.00 | 247.00 | 246.97 | 429,087 |
| Nov 20, 2024 | 259.00 | 264.00 | 244.00 | 248.00 | 247.97 | 358,827 |
| Nov 19, 2024 | 261.00 | 274.00 | 259.00 | 259.00 | 258.96 | 94,230 |
| Nov 18, 2024 | 269.00 | 269.00 | 265.00 | 267.00 | 266.96 | 68,290 |
| Nov 15, 2024 | 269.00 | 273.00 | 266.00 | 268.00 | 267.96 | 98,206 |
| Nov 14, 2024 | 261.00 | 270.00 | 261.00 | 269.00 | 268.96 | 78,224 |
| Nov 13, 2024 | 265.00 | 270.00 | 265.00 | 265.00 | 264.96 | 12,412 |
| Nov 12, 2024 | 265.00 | 269.00 | 263.00 | 265.00 | 264.96 | 165,520 |
| Nov 11, 2024 | 261.00 | 273.00 | 261.00 | 266.00 | 265.96 | 71,795 |
| Nov 8, 2024 | 268.00 | 270.00 | 262.00 | 267.00 | 266.96 | 75,264 |
| Nov 7, 2024 | 268.00 | 271.00 | 263.14 | 267.00 | 266.96 | 54,849 |
| Nov 6, 2024 | 260.00 | 269.00 | 260.00 | 263.00 | 262.96 | 62,343 |
| Nov 5, 2024 | 268.00 | 275.00 | 260.00 | 261.00 | 260.96 | 112,189 |
| Nov 4, 2024 | 270.00 | 277.00 | 269.00 | 270.00 | 269.96 | 60,872 |
| Nov 1, 2024 | 272.00 | 272.00 | 268.00 | 272.00 | 271.96 | 60,901 |
| Oct 31, 2024 | 275.00 | 281.00 | 269.61 | 274.00 | 273.96 | 48,395 |
| Oct 30, 2024 | 279.00 | 283.00 | 267.00 | 276.00 | 275.96 | 495,825 |
| Oct 29, 2024 | 275.00 | 279.00 | 268.00 | 272.00 | 271.96 | 282,147 |
| Oct 28, 2024 | 260.00 | 277.00 | 257.00 | 271.00 | 270.96 | 362,871 |
| Oct 25, 2024 | 265.00 | 267.70 | 259.00 | 263.00 | 262.96 | 235,643 |
| Oct 24, 2024 | 258.00 | 260.00 | 254.00 | 260.00 | 259.96 | 32,455 |
| Oct 23, 2024 | 255.00 | 259.00 | 254.00 | 258.00 | 257.96 | 125,090 |
| Oct 22, 2024 | 252.00 | 259.00 | 251.00 | 255.00 | 254.96 | 291,397 |
| Oct 21, 2024 | 255.00 | 255.00 | 251.00 | 253.00 | 252.97 | 408,291 |
| Oct 18, 2024 | 250.00 | 254.00 | 242.00 | 252.00 | 251.97 | 413,899 |
| Oct 17, 2024 | 253.00 | 254.00 | 250.00 | 252.00 | 251.97 | 12,622 |
| Oct 16, 2024 | 255.00 | 255.00 | 251.33 | 252.00 | 251.97 | 40,658 |
| Oct 15, 2024 | 253.00 | 254.00 | 248.00 | 254.00 | 253.97 | 160,461 |
| Oct 14, 2024 | 252.00 | 255.00 | 250.00 | 250.00 | 249.97 | 90,563 |
| Oct 11, 2024 | 241.00 | 255.00 | 240.06 | 252.00 | 251.97 | 559,397 |
| Oct 10, 2024 | 235.00 | 243.00 | 233.00 | 243.00 | 242.97 | 656,101 |
| Oct 9, 2024 | 236.00 | 239.00 | 236.00 | 239.00 | 238.97 | 164,919 |
| Oct 8, 2024 | 240.00 | 242.00 | 236.00 | 236.00 | 235.97 | 21,230 |
| Oct 7, 2024 | 245.00 | 245.00 | 239.00 | 240.00 | 239.97 | 376,903 |
| Oct 4, 2024 | 240.00 | 245.00 | 239.10 | 245.00 | 244.97 | 205,174 |
| Oct 3, 2024 | 244.00 | 244.00 | 238.00 | 241.00 | 240.97 | 758,384 |
| Oct 2, 2024 | 239.00 | 244.00 | 238.00 | 238.00 | 237.97 | 39,007 |
| Oct 1, 2024 | 245.00 | 245.00 | 238.33 | 240.00 | 239.97 | 99,180 |
| Sep 30, 2024 | 243.00 | 249.00 | 242.00 | 245.00 | 244.97 | 70,560 |
| Sep 27, 2024 | 235.00 | 244.00 | 234.00 | 244.00 | 243.97 | 999,927 |
| Sep 26, 2024 | 235.00 | 239.00 | 235.00 | 235.00 | 234.97 | 616,384 |
| Sep 25, 2024 | 242.00 | 244.00 | 235.00 | 237.00 | 236.97 | 31,732 |
| Sep 24, 2024 | 242.00 | 245.00 | 233.00 | 237.00 | 236.97 | 74,695 |
| Sep 23, 2024 | 244.00 | 244.00 | 236.00 | 241.00 | 240.97 | 63,238 |
| Sep 20, 2024 | 235.00 | 245.00 | 232.68 | 245.00 | 244.97 | 994,633 |
| Sep 19, 2024 | 239.00 | 239.00 | 233.00 | 234.00 | 233.97 | 101,341 |
| Sep 18, 2024 | 235.00 | 236.00 | 233.00 | 234.00 | 233.97 | 181,123 |
| Sep 17, 2024 | 236.00 | 239.00 | 232.00 | 235.00 | 234.97 | 135,280 |
| Sep 16, 2024 | 239.00 | 239.00 | 231.00 | 235.00 | 234.97 | 125,064 |
| Sep 13, 2024 | 233.00 | 235.00 | 232.00 | 235.00 | 234.97 | 188,535 |
| Sep 12, 2024 | 233.00 | 235.00 | 232.00 | 235.00 | 234.97 | 96,909 |
| Sep 11, 2024 | 234.00 | 240.00 | 228.00 | 228.00 | 227.97 | 100,379 |
| Sep 10, 2024 | 240.00 | 240.00 | 233.00 | 234.00 | 233.97 | 212,867 |
| Sep 9, 2024 | 232.00 | 235.00 | 232.00 | 235.00 | 234.97 | 185,140 |
| Sep 6, 2024 | 239.00 | 239.00 | 231.00 | 232.00 | 231.97 | 121,202 |
| Sep 5, 2024 | 238.00 | 238.60 | 232.00 | 233.00 | 232.97 | 117,717 |
| Sep 4, 2024 | 235.00 | 237.00 | 229.00 | 234.00 | 233.97 | 75,883 |
| Sep 3, 2024 | 227.00 | 236.00 | 227.00 | 233.00 | 232.97 | 658,504 |
| Sep 2, 2024 | 220.00 | 229.00 | 220.00 | 228.00 | 227.97 | 189,551 |
| Aug 30, 2024 | 218.00 | 226.00 | 218.00 | 226.00 | 225.97 | 58,315 |
| Aug 29, 2024 | 220.00 | 225.00 | 220.00 | 220.00 | 219.97 | 71,324 |
| Aug 28, 2024 | 220.00 | 224.00 | 218.00 | 220.00 | 219.97 | 93,662 |
| Aug 27, 2024 | 220.00 | 228.00 | 220.00 | 225.00 | 224.97 | 71,148 |
| Aug 23, 2024 | 220.00 | 228.00 | 220.00 | 222.00 | 221.97 | 26,656 |
| Aug 22, 2024 | 220.00 | 224.00 | 220.00 | 220.00 | 219.97 | 12,662 |
| Aug 21, 2024 | 220.00 | 227.65 | 220.00 | 220.00 | 219.97 | 30,257 |
| Aug 20, 2024 | 220.00 | 228.00 | 220.00 | 225.00 | 224.97 | 55,189 |
| Aug 19, 2024 | 222.00 | 226.87 | 221.00 | 221.00 | 220.97 | 19,959 |
| Aug 16, 2024 | 223.00 | 228.00 | 222.42 | 223.00 | 222.97 | 48,321 |
| Aug 15, 2024 | 222.00 | 226.58 | 222.00 | 223.00 | 222.97 | 38,917 |
| Aug 14, 2024 | 222.00 | 229.00 | 222.00 | 225.00 | 224.97 | 12,302 |
| Aug 13, 2024 | 227.00 | 234.00 | 222.00 | 222.00 | 221.97 | 22,717 |
| Aug 12, 2024 | 234.00 | 235.00 | 223.00 | 235.00 | 234.97 | 11,442 |
| Aug 9, 2024 | 229.00 | 234.00 | 224.40 | 228.00 | 227.97 | 34,536 |
| Aug 8, 2024 | 226.00 | 234.00 | 224.00 | 226.00 | 225.97 | 462,301 |
| Aug 7, 2024 | 228.00 | 229.00 | 216.30 | 229.00 | 228.97 | 18,672 |
| Aug 6, 2024 | 224.00 | 230.00 | 216.00 | 220.00 | 219.97 | 78,715 |
| Aug 5, 2024 | 228.00 | 228.08 | 215.00 | 220.00 | 219.97 | 157,660 |
| Aug 2, 2024 | 238.00 | 238.00 | 229.00 | 229.00 | 228.97 | 77,527 |
| Aug 1, 2024 | 235.00 | 238.00 | 234.00 | 235.00 | 234.97 | 97,106 |
| Jul 31, 2024 | 234.00 | 238.00 | 234.00 | 235.00 | 234.97 | 45,108 |
| Jul 30, 2024 | 233.00 | 242.00 | 230.00 | 230.00 | 229.97 | 41,897 |
| Jul 29, 2024 | 235.00 | 239.00 | 233.00 | 233.00 | 232.97 | 20,641 |
| Jul 26, 2024 | 232.00 | 240.00 | 230.00 | 240.00 | 239.97 | 19,511 |
| Jul 25, 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 229.97 | 237,507 |
| Jul 24, 2024 | 228.00 | 233.55 | 228.00 | 231.00 | 230.97 | 748,091 |
| Jul 23, 2024 | 243.00 | 244.00 | 231.00 | 231.00 | 230.97 | 45,932 |
| Jul 22, 2024 | 248.00 | 248.80 | 239.00 | 240.00 | 239.97 | 121,463 |
| Jul 19, 2024 | 241.00 | 247.76 | 240.00 | 245.00 | 244.97 | 114,256 |
| Jul 18, 2024 | 243.00 | 243.00 | 235.16 | 243.00 | 242.97 | 131,547 |
| Jul 17, 2024 | 237.00 | 242.10 | 234.00 | 237.00 | 236.97 | 87,764 |
| Jul 16, 2024 | 234.00 | 240.00 | 232.00 | 236.00 | 235.97 | 48,881 |
| Jul 15, 2024 | 237.00 | 237.00 | 233.00 | 234.00 | 233.97 | 54,326 |
| Jul 12, 2024 | 238.00 | 240.00 | 235.00 | 238.00 | 237.97 | 251,782 |
| Jul 11, 2024 | 235.00 | 238.00 | 231.00 | 238.00 | 237.97 | 22,637 |
| Jul 10, 2024 | 235.00 | 239.00 | 231.00 | 235.00 | 234.97 | 19,465 |
| Jul 9, 2024 | 236.00 | 239.00 | 226.00 | 231.00 | 230.97 | 36,034 |
| Jul 8, 2024 | 235.00 | 237.00 | 228.25 | 234.00 | 233.97 | 56,877 |
| Jul 5, 2024 | 229.00 | 236.08 | 227.25 | 235.00 | 234.97 | 115,479 |
| Jul 4, 2024 | 227.00 | 231.00 | 223.25 | 225.00 | 224.97 | 12,772 |
| Jul 3, 2024 | 230.00 | 231.00 | 227.30 | 230.00 | 229.97 | 54,448 |
| Jul 2, 2024 | 224.00 | 231.00 | 224.00 | 225.00 | 224.97 | 135,412 |
| Jul 1, 2024 | 225.00 | 230.00 | 224.00 | 225.00 | 224.97 | 9,219 |
| Jun 28, 2024 | 225.00 | 227.31 | 224.00 | 224.00 | 223.97 | 588,807 |
| Jun 27, 2024 | 6.8 Dividend | |||||
| Jun 27, 2024 | 227.00 | 234.40 | 223.00 | 223.00 | 222.97 | 813,001 |
| Jun 26, 2024 | 233.00 | 237.29 | 230.00 | 232.00 | 231.90 | 1,410,901 |
| Jun 25, 2024 | 227.00 | 234.79 | 225.00 | 232.00 | 231.90 | 518,374 |
| Jun 24, 2024 | 229.00 | 233.00 | 221.00 | 227.00 | 226.90 | 102,793 |
| Jun 21, 2024 | 222.00 | 229.00 | 215.00 | 224.00 | 223.90 | 56,463 |
| Jun 20, 2024 | 222.00 | 225.00 | 213.00 | 225.00 | 224.90 | 65,830 |
| Jun 19, 2024 | 218.00 | 223.45 | 213.00 | 221.00 | 220.90 | 37,070 |
| Jun 18, 2024 | 207.00 | 224.00 | 205.70 | 220.00 | 219.91 | 128,651 |
| Jun 17, 2024 | 212.00 | 213.00 | 205.00 | 212.00 | 211.91 | 6,069 |
| Jun 14, 2024 | 206.00 | 207.00 | 201.00 | 206.00 | 205.91 | 161,022 |
| Jun 13, 2024 | 208.00 | 210.45 | 205.00 | 206.00 | 205.91 | 88,501 |
| Jun 12, 2024 | 207.00 | 209.13 | 205.00 | 207.00 | 206.91 | 77,603 |
| Jun 11, 2024 | 208.00 | 213.95 | 205.00 | 206.00 | 205.91 | 56,488 |
| Jun 10, 2024 | 208.00 | 218.00 | 208.00 | 210.00 | 209.91 | 90,339 |
| Jun 7, 2024 | 210.00 | 212.00 | 206.25 | 208.00 | 207.91 | 108,510 |
| Jun 6, 2024 | 210.00 | 213.04 | 208.00 | 210.00 | 209.91 | 272,586 |
| Jun 5, 2024 | 215.00 | 215.00 | 211.15 | 214.00 | 213.91 | 20,207 |
| Jun 4, 2024 | 219.00 | 219.00 | 209.00 | 212.00 | 211.91 | 86,054 |
| Jun 3, 2024 | 224.00 | 224.00 | 213.00 | 213.00 | 212.91 | 66,811 |
| May 31, 2024 | 223.00 | 227.00 | 215.00 | 215.00 | 214.91 | 58,405 |
| May 30, 2024 | 223.00 | 229.00 | 220.00 | 220.00 | 219.91 | 151,678 |
| May 29, 2024 | 236.00 | 236.00 | 223.00 | 223.00 | 222.90 | 304,834 |
| May 28, 2024 | 228.00 | 233.75 | 224.00 | 231.00 | 230.90 | 224,985 |
| May 24, 2024 | 223.00 | 231.00 | 218.00 | 228.00 | 227.90 | 131,616 |
| May 23, 2024 | 221.00 | 221.00 | 215.00 | 221.00 | 220.90 | 40,090 |
| May 22, 2024 | 218.00 | 220.00 | 215.00 | 218.00 | 217.91 | 98,710 |
| May 21, 2024 | 221.00 | 221.00 | 215.84 | 220.00 | 219.91 | 47,835 |
| May 20, 2024 | 219.00 | 219.00 | 211.00 | 218.00 | 217.91 | 75,196 |
| May 17, 2024 | 219.00 | 220.00 | 215.00 | 215.00 | 214.91 | 556,186 |
| May 16, 2024 | 214.00 | 220.00 | 212.00 | 220.00 | 219.91 | 44,381 |
| May 15, 2024 | 214.00 | 215.00 | 210.00 | 210.00 | 209.91 | 748,185 |
| May 14, 2024 | 219.00 | 219.00 | 210.00 | 213.00 | 212.91 | 71,541 |
| May 13, 2024 | 221.00 | 227.00 | 214.00 | 214.00 | 213.91 | 696,594 |
| May 10, 2024 | 215.00 | 222.70 | 213.00 | 217.00 | 216.91 | 89,769 |
| May 9, 2024 | 208.00 | 217.00 | 202.00 | 212.00 | 211.91 | 200,922 |
| May 8, 2024 | 196.00 | 212.00 | 195.40 | 212.00 | 211.91 | 97,010 |
| May 7, 2024 | 194.50 | 196.00 | 190.75 | 194.00 | 193.92 | 37,626 |
| May 3, 2024 | 194.50 | 194.50 | 189.30 | 193.50 | 193.42 | 49,283 |
| May 2, 2024 | 189.00 | 193.85 | 189.00 | 192.00 | 191.92 | 51,505 |