LSE - Delayed Quote GBp
Paragon Banking Group PLC (PAG.L)
858.00
+9.00
+(1.06%)
At close: May 2 at 5:42:43 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 | 854.50 | 861.50 | 843.50 | 858.00 | 858.00 | 373,160 |
| May 1, 2025 | 856.00 | 856.00 | 839.50 | 849.00 | 849.00 | 525,968 |
| Apr 30, 2025 | 814.00 | 843.50 | 814.00 | 843.00 | 843.00 | 461,468 |
| Apr 29, 2025 | 832.00 | 843.00 | 830.50 | 837.00 | 837.00 | 268,049 |
| Apr 28, 2025 | 823.00 | 838.50 | 822.00 | 835.50 | 835.50 | 309,613 |
| Apr 25, 2025 | 825.00 | 837.00 | 819.50 | 824.00 | 824.00 | 369,448 |
| Apr 24, 2025 | 812.50 | 831.00 | 812.50 | 822.00 | 822.00 | 403,433 |
| Apr 23, 2025 | 808.00 | 823.50 | 806.38 | 819.00 | 819.00 | 301,013 |
| Apr 22, 2025 | 799.00 | 810.50 | 791.32 | 796.50 | 796.50 | 551,253 |
| Apr 17, 2025 | 785.50 | 802.00 | 783.50 | 798.50 | 798.50 | 185,967 |
| Apr 16, 2025 | 768.50 | 789.50 | 766.50 | 785.50 | 785.50 | 317,691 |
| Apr 15, 2025 | 750.50 | 772.50 | 750.50 | 772.50 | 772.50 | 160,971 |
| Apr 14, 2025 | 737.50 | 757.50 | 726.00 | 754.50 | 754.50 | 229,697 |
| Apr 11, 2025 | 730.00 | 732.00 | 705.00 | 721.00 | 721.00 | 391,524 |
| Apr 10, 2025 | 740.00 | 747.00 | 720.00 | 722.00 | 722.00 | 397,716 |
| Apr 9, 2025 | 708.00 | 717.00 | 699.00 | 705.00 | 705.00 | 385,595 |
| Apr 8, 2025 | 710.50 | 736.00 | 698.50 | 724.50 | 724.50 | 360,190 |
| Apr 7, 2025 | 670.00 | 726.00 | 650.50 | 695.00 | 695.00 | 899,348 |
| Apr 4, 2025 | 722.00 | 740.50 | 674.50 | 686.50 | 686.50 | 818,821 |
| Apr 3, 2025 | 737.50 | 753.00 | 731.50 | 740.00 | 740.00 | 362,777 |
| Apr 2, 2025 | 745.50 | 756.50 | 741.99 | 755.00 | 755.00 | 362,154 |
| Apr 1, 2025 | 752.50 | 756.00 | 739.50 | 751.50 | 751.50 | 807,316 |
| Mar 31, 2025 | 755.50 | 776.50 | 724.10 | 736.50 | 736.50 | 497,001 |
| Mar 28, 2025 | 793.00 | 793.00 | 767.50 | 772.50 | 772.50 | 411,050 |
| Mar 27, 2025 | 777.50 | 780.00 | 768.50 | 778.00 | 778.00 | 380,082 |
| Mar 26, 2025 | 773.00 | 785.50 | 773.00 | 777.50 | 777.50 | 430,873 |
| Mar 25, 2025 | 782.00 | 782.00 | 764.00 | 772.00 | 772.00 | 297,889 |
| Mar 24, 2025 | 765.00 | 771.50 | 761.00 | 763.50 | 763.50 | 375,257 |
| Mar 21, 2025 | 758.00 | 766.00 | 754.00 | 762.50 | 762.50 | 1,305,328 |
| Mar 20, 2025 | 762.00 | 774.00 | 751.50 | 757.00 | 757.00 | 586,943 |
| Mar 19, 2025 | 761.50 | 767.00 | 754.00 | 762.00 | 762.00 | 324,176 |
| Mar 18, 2025 | 756.00 | 759.50 | 747.00 | 753.50 | 753.50 | 311,819 |
| Mar 17, 2025 | 722.00 | 750.00 | 722.00 | 742.00 | 742.00 | 312,496 |
| Mar 14, 2025 | 733.00 | 744.50 | 716.00 | 738.00 | 738.00 | 249,063 |
| Mar 13, 2025 | 724.00 | 728.00 | 712.50 | 712.50 | 712.50 | 408,811 |
| Mar 12, 2025 | 713.00 | 724.47 | 708.50 | 722.00 | 722.00 | 170,357 |
| Mar 11, 2025 | 703.50 | 721.50 | 703.50 | 707.00 | 707.00 | 380,592 |
| Mar 10, 2025 | 750.50 | 753.50 | 713.50 | 714.50 | 714.50 | 402,766 |
| Mar 7, 2025 | 749.50 | 749.50 | 727.00 | 739.00 | 739.00 | 296,786 |
| Mar 6, 2025 | 725.00 | 744.00 | 725.00 | 732.50 | 732.50 | 397,762 |
| Mar 5, 2025 | 709.50 | 750.80 | 709.50 | 736.00 | 736.00 | 326,174 |
| Mar 4, 2025 | 740.50 | 753.75 | 724.00 | 728.00 | 728.00 | 1,592,670 |
| Mar 3, 2025 | 758.00 | 763.50 | 751.00 | 757.50 | 757.50 | 335,574 |
| Feb 28, 2025 | 753.50 | 760.39 | 747.00 | 756.00 | 756.00 | 731,919 |
| Feb 27, 2025 | 740.50 | 763.00 | 740.50 | 753.50 | 753.50 | 459,778 |
| Feb 26, 2025 | 760.50 | 767.50 | 754.00 | 756.00 | 756.00 | 316,146 |
| Feb 25, 2025 | 765.50 | 765.50 | 733.00 | 753.00 | 753.00 | 2,923,624 |
| Feb 24, 2025 | 780.00 | 780.00 | 744.00 | 751.00 | 751.00 | 313,183 |
| Feb 21, 2025 | 762.50 | 773.00 | 759.50 | 760.50 | 760.50 | 553,758 |
| Feb 20, 2025 | 768.50 | 781.00 | 758.00 | 761.00 | 761.00 | 304,703 |
| Feb 19, 2025 | 780.00 | 788.50 | 771.00 | 771.50 | 771.50 | 316,723 |
| Feb 18, 2025 | 805.50 | 805.50 | 781.00 | 781.00 | 781.00 | 348,834 |
| Feb 17, 2025 | 809.00 | 809.00 | 781.50 | 789.00 | 789.00 | 264,186 |
| Feb 14, 2025 | 790.00 | 797.00 | 787.00 | 787.00 | 787.00 | 315,047 |
| Feb 13, 2025 | 787.00 | 794.49 | 785.00 | 788.00 | 788.00 | 351,803 |
| Feb 12, 2025 | 798.00 | 804.00 | 784.50 | 789.00 | 789.00 | 528,288 |
| Feb 11, 2025 | 778.00 | 793.50 | 778.00 | 789.00 | 789.00 | 201,789 |
| Feb 10, 2025 | 781.00 | 796.00 | 773.50 | 785.00 | 785.00 | 365,571 |
| Feb 7, 2025 | 753.50 | 786.00 | 753.50 | 773.00 | 773.00 | 454,439 |
| Feb 6, 2025 | 27.2 Dividend | |||||
| Feb 6, 2025 | 800.00 | 800.00 | 753.82 | 768.00 | 768.00 | 461,251 |
| Feb 5, 2025 | 790.00 | 799.00 | 779.00 | 781.00 | 780.73 | 673,463 |
| Feb 4, 2025 | 790.00 | 796.00 | 783.20 | 788.50 | 788.23 | 509,153 |
| Feb 3, 2025 | 783.50 | 797.50 | 779.00 | 790.50 | 790.22 | 779,041 |
| Jan 31, 2025 | 771.50 | 806.00 | 766.00 | 803.50 | 803.22 | 1,241,252 |
| Jan 30, 2025 | 763.00 | 775.50 | 760.01 | 766.00 | 765.73 | 993,954 |
| Jan 29, 2025 | 750.00 | 765.50 | 750.00 | 762.50 | 762.23 | 195,911 |
| Jan 28, 2025 | 737.00 | 755.50 | 737.00 | 752.50 | 752.24 | 641,657 |
| Jan 27, 2025 | 768.00 | 768.00 | 730.50 | 737.00 | 736.74 | 688,790 |
| Jan 24, 2025 | 767.50 | 775.56 | 758.05 | 761.50 | 761.23 | 542,401 |
| Jan 23, 2025 | 761.50 | 769.00 | 746.50 | 762.50 | 762.23 | 407,377 |
| Jan 22, 2025 | 761.50 | 761.50 | 731.00 | 749.50 | 749.24 | 715,954 |
| Jan 21, 2025 | 752.00 | 752.50 | 733.00 | 747.50 | 747.24 | 204,828 |
| Jan 20, 2025 | 750.00 | 750.00 | 727.50 | 734.00 | 733.74 | 275,798 |
| Jan 17, 2025 | 708.50 | 737.50 | 708.50 | 730.00 | 729.75 | 402,434 |
| Jan 16, 2025 | 741.00 | 741.00 | 717.50 | 727.50 | 727.25 | 266,034 |
| Jan 15, 2025 | 708.00 | 727.50 | 695.00 | 726.00 | 725.75 | 318,136 |
| Jan 14, 2025 | 714.00 | 714.00 | 692.00 | 697.50 | 697.26 | 217,491 |
| Jan 13, 2025 | 685.00 | 701.00 | 684.50 | 694.50 | 694.26 | 334,442 |
| Jan 10, 2025 | 715.00 | 715.00 | 687.00 | 688.00 | 687.76 | 352,001 |
| Jan 9, 2025 | 697.00 | 707.00 | 690.50 | 700.50 | 700.26 | 1,005,863 |
| Jan 8, 2025 | 749.00 | 750.00 | 698.00 | 700.00 | 699.76 | 662,803 |
| Jan 7, 2025 | 767.00 | 767.00 | 741.00 | 747.50 | 747.24 | 328,543 |
| Jan 6, 2025 | 763.00 | 763.00 | 739.00 | 752.00 | 751.74 | 1,278,583 |
| Jan 3, 2025 | 735.50 | 751.00 | 735.50 | 745.50 | 745.24 | 138,294 |
| Jan 2, 2025 | 744.00 | 754.25 | 740.50 | 750.00 | 749.74 | 129,550 |
| Dec 31, 2024 | 735.50 | 744.50 | 735.50 | 743.50 | 743.24 | 38,767 |
| Dec 30, 2024 | 736.00 | 741.50 | 725.50 | 735.50 | 735.24 | 82,889 |
| Dec 27, 2024 | 721.50 | 740.00 | 720.50 | 735.50 | 735.24 | 130,761 |
| Dec 24, 2024 | 736.00 | 743.00 | 730.76 | 743.00 | 742.74 | 69,056 |
| Dec 23, 2024 | 720.00 | 731.50 | 720.00 | 729.00 | 728.75 | 175,017 |
| Dec 20, 2024 | 745.50 | 745.50 | 724.00 | 735.50 | 735.24 | 661,702 |
| Dec 19, 2024 | 754.50 | 754.50 | 724.00 | 737.00 | 736.74 | 652,859 |
| Dec 18, 2024 | 732.50 | 749.50 | 732.50 | 739.50 | 739.24 | 474,702 |
| Dec 17, 2024 | 767.50 | 773.00 | 744.50 | 745.00 | 744.74 | 698,353 |
| Dec 16, 2024 | 791.00 | 791.00 | 769.50 | 771.50 | 771.23 | 640,224 |
| Dec 13, 2024 | 760.50 | 786.00 | 760.50 | 777.50 | 777.23 | 315,095 |
| Dec 12, 2024 | 782.00 | 782.00 | 772.00 | 776.00 | 775.73 | 450,279 |
| Dec 11, 2024 | 770.00 | 797.50 | 770.00 | 778.50 | 778.23 | 929,816 |
| Dec 10, 2024 | 785.00 | 789.50 | 778.50 | 786.00 | 785.73 | 486,008 |
| Dec 9, 2024 | 818.00 | 818.00 | 790.00 | 790.00 | 789.72 | 277,932 |
| Dec 6, 2024 | 784.50 | 811.25 | 777.47 | 803.50 | 803.22 | 548,512 |
| Dec 5, 2024 | 781.00 | 797.50 | 779.50 | 787.50 | 787.23 | 436,309 |
| Dec 4, 2024 | 793.50 | 803.50 | 792.50 | 794.50 | 794.22 | 422,807 |
| Dec 3, 2024 | 765.00 | 797.00 | 745.00 | 797.00 | 796.72 | 913,772 |
| Dec 2, 2024 | 762.50 | 764.50 | 747.50 | 747.50 | 747.24 | 353,745 |
| Nov 29, 2024 | 761.00 | 761.00 | 729.50 | 757.50 | 757.24 | 336,265 |
| Nov 28, 2024 | 746.00 | 750.00 | 728.00 | 750.00 | 749.74 | 227,067 |
| Nov 27, 2024 | 726.50 | 733.50 | 723.00 | 727.50 | 727.25 | 3,191,984 |
| Nov 26, 2024 | 756.00 | 756.00 | 726.50 | 726.50 | 726.25 | 149,598 |
| Nov 25, 2024 | 712.50 | 742.50 | 712.50 | 739.00 | 738.74 | 738,547 |
| Nov 22, 2024 | 714.00 | 739.00 | 714.00 | 727.00 | 726.75 | 228,755 |
| Nov 21, 2024 | 705.50 | 734.00 | 705.50 | 733.00 | 732.74 | 269,685 |
| Nov 20, 2024 | 727.50 | 729.50 | 715.50 | 723.50 | 723.25 | 104,294 |
| Nov 19, 2024 | 735.50 | 735.50 | 713.50 | 725.00 | 724.75 | 104,413 |
| Nov 18, 2024 | 702.00 | 728.50 | 702.00 | 723.50 | 723.25 | 133,012 |
| Nov 15, 2024 | 709.00 | 727.00 | 700.00 | 718.00 | 717.75 | 193,110 |
| Nov 14, 2024 | 686.00 | 711.50 | 686.00 | 711.50 | 711.25 | 169,045 |
| Nov 13, 2024 | 702.50 | 721.50 | 694.00 | 701.00 | 700.76 | 341,870 |
| Nov 12, 2024 | 705.50 | 717.00 | 699.07 | 717.00 | 716.75 | 225,941 |
| Nov 11, 2024 | 690.50 | 718.50 | 685.00 | 710.50 | 710.25 | 2,583,173 |
| Nov 8, 2024 | 702.00 | 702.00 | 682.77 | 686.00 | 685.76 | 1,018,415 |
| Nov 7, 2024 | 673.50 | 692.00 | 670.13 | 692.00 | 691.76 | 2,886,049 |
| Nov 6, 2024 | 699.50 | 699.50 | 669.50 | 669.50 | 669.27 | 1,019,865 |
| Nov 5, 2024 | 693.50 | 696.50 | 674.50 | 680.50 | 680.26 | 754,267 |
| Nov 4, 2024 | 706.50 | 706.50 | 683.50 | 691.50 | 691.26 | 418,949 |
| Nov 1, 2024 | 687.00 | 699.50 | 686.00 | 690.50 | 690.26 | 313,258 |
| Oct 31, 2024 | 718.00 | 718.00 | 685.00 | 686.00 | 685.76 | 685,296 |
| Oct 30, 2024 | 707.00 | 710.50 | 693.50 | 700.00 | 699.76 | 898,383 |
| Oct 29, 2024 | 715.00 | 726.00 | 693.50 | 693.50 | 693.26 | 481,253 |
| Oct 28, 2024 | 747.50 | 752.00 | 720.50 | 720.50 | 720.25 | 486,506 |
| Oct 25, 2024 | 740.00 | 757.50 | 739.27 | 744.00 | 743.74 | 313,055 |
| Oct 24, 2024 | 738.50 | 749.00 | 730.00 | 746.00 | 745.74 | 176,930 |
| Oct 23, 2024 | 744.00 | 749.00 | 737.00 | 737.00 | 736.74 | 203,147 |
| Oct 22, 2024 | 729.50 | 754.50 | 729.50 | 750.00 | 749.74 | 243,894 |
| Oct 21, 2024 | 760.00 | 778.00 | 743.50 | 743.50 | 743.24 | 203,229 |
| Oct 18, 2024 | 760.00 | 770.50 | 754.90 | 763.00 | 762.73 | 205,515 |
| Oct 17, 2024 | 766.50 | 769.49 | 746.00 | 767.50 | 767.23 | 451,286 |
| Oct 16, 2024 | 740.84 | 750.00 | 740.00 | 746.50 | 746.24 | 661,054 |
| Oct 15, 2024 | 752.00 | 760.00 | 716.50 | 740.00 | 739.74 | 737,126 |
| Oct 14, 2024 | 751.50 | 771.50 | 751.50 | 770.50 | 770.23 | 492,842 |
| Oct 11, 2024 | 762.00 | 772.00 | 751.00 | 769.00 | 768.73 | 179,437 |
| Oct 10, 2024 | 765.50 | 778.50 | 762.00 | 765.00 | 764.73 | 155,168 |
| Oct 9, 2024 | 760.00 | 773.00 | 757.00 | 771.00 | 770.73 | 453,108 |
| Oct 8, 2024 | 754.50 | 769.50 | 754.50 | 761.00 | 760.73 | 191,140 |
| Oct 7, 2024 | 771.00 | 774.00 | 762.00 | 767.00 | 766.73 | 217,358 |
| Oct 4, 2024 | 760.00 | 774.00 | 750.00 | 769.50 | 769.23 | 268,995 |
| Oct 3, 2024 | 765.00 | 765.00 | 745.00 | 754.50 | 754.24 | 760,312 |
| Oct 2, 2024 | 775.00 | 781.50 | 764.50 | 765.00 | 764.73 | 251,998 |
| Oct 1, 2024 | 770.00 | 787.50 | 770.00 | 772.50 | 772.23 | 365,235 |
| Sep 30, 2024 | 788.50 | 789.00 | 762.00 | 777.50 | 777.23 | 399,909 |
| Sep 27, 2024 | 779.50 | 782.12 | 766.76 | 777.00 | 776.73 | 329,896 |
| Sep 26, 2024 | 772.50 | 785.00 | 761.00 | 773.00 | 772.73 | 360,944 |
| Sep 25, 2024 | 745.00 | 764.50 | 745.00 | 751.00 | 750.74 | 166,950 |
| Sep 24, 2024 | 752.00 | 763.00 | 750.00 | 751.00 | 750.74 | 199,859 |
| Sep 23, 2024 | 744.50 | 758.00 | 739.00 | 753.00 | 752.74 | 232,979 |
| Sep 20, 2024 | 736.50 | 769.00 | 736.50 | 741.00 | 740.74 | 1,158,487 |
| Sep 19, 2024 | 735.00 | 759.50 | 735.00 | 759.50 | 759.24 | 268,115 |
| Sep 18, 2024 | 757.00 | 757.00 | 743.50 | 744.50 | 744.24 | 183,660 |
| Sep 17, 2024 | 745.00 | 757.50 | 745.00 | 745.00 | 744.74 | 261,322 |
| Sep 16, 2024 | 749.50 | 753.50 | 740.50 | 749.00 | 748.74 | 234,467 |
| Sep 13, 2024 | 737.50 | 747.50 | 734.50 | 743.00 | 742.74 | 332,840 |
| Sep 12, 2024 | 739.00 | 749.50 | 733.50 | 738.00 | 737.74 | 292,559 |
| Sep 11, 2024 | 735.00 | 738.00 | 728.50 | 733.50 | 733.24 | 212,068 |
| Sep 10, 2024 | 759.50 | 759.50 | 734.00 | 734.00 | 733.74 | 293,936 |
| Sep 9, 2024 | 757.00 | 757.00 | 739.50 | 740.50 | 740.24 | 277,861 |
| Sep 6, 2024 | 759.00 | 761.50 | 737.50 | 737.50 | 737.24 | 213,477 |
| Sep 5, 2024 | 765.00 | 776.20 | 763.00 | 766.00 | 765.73 | 183,021 |
| Sep 4, 2024 | 749.00 | 770.00 | 742.50 | 763.00 | 762.73 | 510,833 |
| Sep 3, 2024 | 775.00 | 775.00 | 755.50 | 755.50 | 755.24 | 187,518 |
| Sep 2, 2024 | 790.00 | 790.00 | 761.00 | 764.00 | 763.73 | 210,808 |
| Aug 30, 2024 | 769.00 | 779.50 | 767.50 | 767.50 | 767.23 | 370,004 |
| Aug 29, 2024 | 771.00 | 779.50 | 764.00 | 773.00 | 772.73 | 388,675 |
| Aug 28, 2024 | 787.50 | 788.29 | 771.00 | 772.50 | 772.23 | 139,754 |
| Aug 27, 2024 | 789.00 | 796.50 | 775.25 | 783.50 | 783.23 | 220,990 |
| Aug 23, 2024 | 779.00 | 791.00 | 776.40 | 788.00 | 787.73 | 137,381 |
| Aug 22, 2024 | 795.00 | 795.00 | 774.00 | 781.00 | 780.73 | 154,447 |
| Aug 21, 2024 | 782.50 | 782.50 | 764.50 | 778.50 | 778.23 | 224,974 |
| Aug 20, 2024 | 760.50 | 782.50 | 760.50 | 764.00 | 763.73 | 147,558 |
| Aug 19, 2024 | 754.00 | 782.50 | 752.50 | 777.00 | 776.73 | 139,611 |
| Aug 16, 2024 | 769.00 | 778.50 | 768.50 | 774.00 | 773.73 | 148,910 |
| Aug 15, 2024 | 765.00 | 781.95 | 756.50 | 777.00 | 776.73 | 179,525 |
| Aug 14, 2024 | 765.50 | 774.00 | 765.50 | 766.50 | 766.23 | 192,885 |
| Aug 13, 2024 | 783.50 | 783.50 | 761.01 | 765.00 | 764.73 | 166,594 |
| Aug 12, 2024 | 773.50 | 773.50 | 756.50 | 764.00 | 763.73 | 196,319 |
| Aug 9, 2024 | 771.00 | 771.00 | 752.00 | 759.50 | 759.24 | 156,134 |
| Aug 8, 2024 | 763.50 | 763.50 | 734.75 | 752.50 | 752.24 | 184,374 |
| Aug 7, 2024 | 719.00 | 753.50 | 719.00 | 749.00 | 748.74 | 327,619 |
| Aug 6, 2024 | 726.00 | 750.00 | 726.00 | 738.50 | 738.24 | 338,967 |
| Aug 5, 2024 | 741.50 | 766.27 | 722.00 | 742.50 | 742.24 | 257,742 |
| Aug 2, 2024 | 768.00 | 786.50 | 756.50 | 758.50 | 758.24 | 322,667 |
| Aug 1, 2024 | 818.00 | 818.50 | 782.00 | 790.00 | 789.72 | 334,613 |
| Jul 31, 2024 | 819.50 | 825.00 | 797.50 | 804.00 | 803.72 | 241,312 |
| Jul 30, 2024 | 790.00 | 815.00 | 783.50 | 807.50 | 807.22 | 286,408 |
| Jul 29, 2024 | 782.00 | 808.50 | 782.00 | 794.00 | 793.72 | 321,614 |
| Jul 26, 2024 | 770.50 | 805.00 | 763.50 | 797.00 | 796.72 | 211,015 |
| Jul 25, 2024 | 759.00 | 773.50 | 751.00 | 773.50 | 773.23 | 245,717 |
| Jul 24, 2024 | 762.50 | 779.00 | 762.00 | 770.50 | 770.23 | 228,204 |
| Jul 23, 2024 | 788.00 | 792.50 | 772.55 | 773.50 | 773.23 | 172,726 |
| Jul 22, 2024 | 763.50 | 785.00 | 761.00 | 780.00 | 779.73 | 124,502 |
| Jul 19, 2024 | 770.00 | 777.50 | 765.63 | 771.50 | 771.23 | 167,557 |
| Jul 18, 2024 | 752.50 | 779.00 | 752.50 | 774.00 | 773.73 | 272,623 |
| Jul 17, 2024 | 767.50 | 768.50 | 754.00 | 754.00 | 753.74 | 150,229 |
| Jul 16, 2024 | 745.00 | 758.00 | 745.00 | 758.00 | 757.74 | 282,170 |
| Jul 15, 2024 | 740.00 | 756.50 | 734.50 | 756.50 | 756.24 | 293,565 |
| Jul 12, 2024 | 750.50 | 756.00 | 740.00 | 740.00 | 739.74 | 255,613 |
| Jul 11, 2024 | 759.50 | 765.00 | 740.50 | 748.50 | 748.24 | 181,755 |
| Jul 10, 2024 | 757.00 | 762.00 | 726.00 | 759.50 | 759.24 | 193,137 |
| Jul 9, 2024 | 752.00 | 752.00 | 735.50 | 735.50 | 735.24 | 160,668 |
| Jul 8, 2024 | 751.50 | 754.50 | 738.80 | 754.00 | 753.74 | 173,887 |
| Jul 5, 2024 | 743.50 | 761.40 | 738.00 | 753.00 | 752.74 | 292,189 |
| Jul 4, 2024 | 13.2 Dividend | |||||
| Jul 4, 2024 | 737.50 | 745.00 | 730.00 | 737.00 | 736.74 | 106,706 |
| Jul 3, 2024 | 730.00 | 746.50 | 715.00 | 745.50 | 745.11 | 151,452 |
| Jul 2, 2024 | 722.00 | 736.50 | 722.00 | 725.50 | 725.12 | 138,617 |
| Jul 1, 2024 | 747.00 | 751.50 | 735.50 | 735.50 | 735.11 | 611,546 |
| Jun 28, 2024 | 757.50 | 759.50 | 735.00 | 735.00 | 734.61 | 215,281 |
| Jun 27, 2024 | 731.00 | 754.00 | 731.00 | 750.50 | 750.11 | 124,811 |
| Jun 26, 2024 | 767.50 | 767.50 | 737.00 | 750.00 | 749.61 | 266,637 |
| Jun 25, 2024 | 762.50 | 769.50 | 754.00 | 756.50 | 756.10 | 104,406 |
| Jun 24, 2024 | 744.00 | 766.50 | 742.85 | 766.50 | 766.10 | 353,994 |
| Jun 21, 2024 | 755.50 | 758.00 | 744.00 | 749.50 | 749.11 | 1,054,146 |
| Jun 20, 2024 | 757.50 | 772.50 | 755.50 | 755.50 | 755.10 | 531,656 |
| Jun 19, 2024 | 774.50 | 785.50 | 770.00 | 770.00 | 769.60 | 302,430 |
| Jun 18, 2024 | 772.00 | 777.00 | 762.40 | 776.00 | 775.59 | 298,059 |
| Jun 17, 2024 | 746.50 | 758.50 | 741.50 | 756.00 | 755.60 | 251,280 |
| Jun 14, 2024 | 731.50 | 743.50 | 727.88 | 743.50 | 743.11 | 351,565 |
| Jun 13, 2024 | 758.00 | 758.00 | 735.00 | 739.50 | 739.11 | 669,990 |
| Jun 12, 2024 | 747.50 | 753.00 | 732.00 | 752.00 | 751.60 | 241,924 |
| Jun 11, 2024 | 758.00 | 763.00 | 742.50 | 742.50 | 742.11 | 693,263 |
| Jun 10, 2024 | 762.00 | 762.00 | 743.50 | 752.50 | 752.10 | 196,021 |
| Jun 7, 2024 | 754.50 | 761.50 | 743.25 | 747.50 | 747.11 | 303,618 |
| Jun 6, 2024 | 755.00 | 757.00 | 748.00 | 756.00 | 755.60 | 1,079,426 |
| Jun 5, 2024 | 852.50 | 868.00 | 750.00 | 755.00 | 754.60 | 835,517 |
| Jun 4, 2024 | 774.50 | 775.96 | 764.00 | 770.00 | 769.60 | 372,151 |
| Jun 3, 2024 | 757.00 | 781.50 | 757.00 | 779.50 | 779.09 | 559,493 |
| May 31, 2024 | 755.00 | 767.50 | 752.50 | 764.50 | 764.10 | 824,279 |
| May 30, 2024 | 757.00 | 757.50 | 737.50 | 754.00 | 753.60 | 451,637 |
| May 29, 2024 | 740.00 | 755.00 | 739.50 | 744.00 | 743.61 | 525,503 |
| May 28, 2024 | 760.00 | 764.50 | 753.00 | 755.00 | 754.60 | 454,475 |
| May 24, 2024 | 755.00 | 768.50 | 737.50 | 768.50 | 768.10 | 234,414 |
| May 23, 2024 | 740.50 | 757.50 | 732.50 | 742.50 | 742.11 | 300,972 |
| May 22, 2024 | 740.00 | 764.50 | 740.00 | 748.00 | 747.61 | 402,755 |
| May 21, 2024 | 756.50 | 760.00 | 739.00 | 760.00 | 759.60 | 275,250 |
| May 20, 2024 | 741.00 | 750.67 | 740.50 | 749.50 | 749.11 | 167,655 |
| May 17, 2024 | 727.50 | 739.50 | 724.00 | 739.50 | 739.11 | 832,269 |
| May 16, 2024 | 727.50 | 740.00 | 724.50 | 730.50 | 730.12 | 298,130 |
| May 15, 2024 | 723.50 | 734.46 | 719.00 | 727.00 | 726.62 | 143,085 |
| May 14, 2024 | 714.50 | 733.00 | 705.50 | 718.50 | 718.12 | 272,195 |
| May 13, 2024 | 737.00 | 747.00 | 724.00 | 733.00 | 732.61 | 128,879 |
| May 10, 2024 | 716.00 | 736.00 | 714.00 | 731.00 | 730.62 | 254,246 |
| May 9, 2024 | 739.00 | 742.28 | 715.00 | 715.00 | 714.62 | 406,795 |
| May 8, 2024 | 721.00 | 739.00 | 720.00 | 739.00 | 738.61 | 338,125 |
| May 7, 2024 | 725.00 | 725.50 | 712.50 | 720.00 | 719.62 | 200,995 |
| May 3, 2024 | 712.50 | 718.50 | 706.50 | 707.00 | 706.63 | 271,128 |
| May 2, 2024 | 717.00 | 714.48 | 696.50 | 709.00 | 708.63 | 147,546 |