Cboe UK GBp
PageGroup plc (PAGEL.XC)
265.60
+2.80
+(1.07%)
At close: 4:29:54 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 29, 2025 | 260.10 | 268.00 | 258.20 | 265.60 | 265.60 | 76,446 |
| May 28, 2025 | 271.40 | 271.80 | 262.80 | 262.80 | 262.80 | 57,798 |
| May 27, 2025 | 267.00 | 273.60 | 267.00 | 271.00 | 271.00 | 70,829 |
| May 23, 2025 | 267.60 | 269.60 | 261.60 | 264.20 | 264.20 | 138,962 |
| May 22, 2025 | 272.00 | 272.20 | 266.20 | 269.00 | 269.00 | 251,108 |
| May 21, 2025 | 275.30 | 276.80 | 273.20 | 274.70 | 274.70 | 93,635 |
| May 20, 2025 | 272.80 | 279.20 | 272.80 | 278.00 | 278.00 | 66,340 |
| May 19, 2025 | 272.00 | 274.60 | 269.60 | 273.40 | 273.40 | 77,629 |
| May 16, 2025 | 270.40 | 273.90 | 269.60 | 272.20 | 272.20 | 45,773 |
| May 15, 2025 | 11.75 Dividend | |||||
| May 15, 2025 | 280.20 | 280.20 | 268.00 | 271.20 | 271.20 | 164,831 |
| May 14, 2025 | 291.40 | 291.40 | 286.00 | 287.80 | 287.68 | 141,333 |
| May 13, 2025 | 280.60 | 290.00 | 280.60 | 287.90 | 287.78 | 80,424 |
| May 12, 2025 | 283.40 | 288.80 | 282.00 | 282.60 | 282.48 | 131,676 |
| May 9, 2025 | 275.00 | 277.20 | 274.60 | 275.40 | 275.29 | 45,756 |
| May 8, 2025 | 265.20 | 276.60 | 264.20 | 273.00 | 272.89 | 85,438 |
| May 7, 2025 | 263.90 | 267.60 | 261.10 | 264.00 | 263.89 | 73,711 |
| May 6, 2025 | 266.90 | 269.00 | 262.60 | 266.60 | 266.49 | 46,374 |
| May 2, 2025 | 273.80 | 276.80 | 265.40 | 265.90 | 265.79 | 172,312 |
| May 1, 2025 | 269.80 | 273.60 | 268.20 | 271.80 | 271.69 | 80,637 |
| Apr 30, 2025 | 269.40 | 270.00 | 265.00 | 268.60 | 268.49 | 126,114 |
| Apr 29, 2025 | 266.20 | 269.80 | 265.00 | 267.40 | 267.29 | 86,088 |
| Apr 28, 2025 | 262.90 | 266.00 | 262.40 | 263.40 | 263.29 | 74,502 |
| Apr 25, 2025 | 259.00 | 260.80 | 256.80 | 260.60 | 260.49 | 77,036 |
| Apr 24, 2025 | 256.00 | 258.00 | 252.40 | 256.60 | 256.50 | 105,157 |
| Apr 23, 2025 | 256.90 | 263.40 | 256.90 | 258.40 | 258.29 | 110,510 |
| Apr 22, 2025 | 251.20 | 253.00 | 249.60 | 251.40 | 251.30 | 72,315 |
| Apr 17, 2025 | 252.00 | 254.40 | 250.40 | 254.30 | 254.20 | 68,721 |
| Apr 16, 2025 | 249.60 | 254.40 | 248.20 | 254.40 | 254.30 | 95,595 |
| Apr 15, 2025 | 252.10 | 253.90 | 249.80 | 250.60 | 250.50 | 67,743 |
| Apr 14, 2025 | 246.30 | 255.20 | 246.30 | 249.60 | 249.50 | 59,163 |
| Apr 11, 2025 | 264.00 | 264.00 | 238.80 | 239.40 | 239.30 | 160,669 |
| Apr 10, 2025 | 257.80 | 270.80 | 257.80 | 262.00 | 261.89 | 95,094 |
| Apr 9, 2025 | 251.60 | 254.40 | 245.40 | 250.80 | 250.70 | 150,448 |
| Apr 8, 2025 | 253.40 | 261.40 | 253.20 | 258.00 | 257.89 | 112,411 |
| Apr 7, 2025 | 268.60 | 269.40 | 249.60 | 251.20 | 251.10 | 278,418 |
| Apr 4, 2025 | 291.40 | 291.80 | 274.20 | 280.20 | 280.09 | 89,222 |
| Apr 3, 2025 | 293.20 | 296.40 | 289.20 | 289.60 | 289.48 | 98,944 |
| Apr 2, 2025 | 299.40 | 300.10 | 294.20 | 296.60 | 296.48 | 100,922 |
| Apr 1, 2025 | 303.80 | 308.80 | 301.00 | 301.60 | 301.48 | 117,482 |
| Mar 31, 2025 | 317.60 | 317.60 | 303.00 | 304.40 | 304.28 | 109,268 |
| Mar 28, 2025 | 325.80 | 328.00 | 318.80 | 318.80 | 318.67 | 63,452 |
| Mar 27, 2025 | 324.80 | 325.60 | 317.60 | 324.60 | 324.47 | 63,071 |
| Mar 26, 2025 | 326.60 | 330.80 | 325.60 | 326.00 | 325.87 | 73,243 |
| Mar 25, 2025 | 325.80 | 328.60 | 322.80 | 326.20 | 326.07 | 218,081 |
| Mar 24, 2025 | 332.00 | 332.00 | 323.40 | 325.40 | 325.27 | 35,144 |
| Mar 21, 2025 | 330.20 | 331.00 | 328.00 | 330.20 | 330.07 | 155,389 |
| Mar 20, 2025 | 339.40 | 341.60 | 330.70 | 331.60 | 331.46 | 69,271 |
| Mar 19, 2025 | 341.20 | 341.60 | 335.20 | 337.40 | 337.26 | 23,228 |
| Mar 18, 2025 | 333.60 | 341.40 | 333.60 | 340.60 | 340.46 | 54,344 |
| Mar 17, 2025 | 343.50 | 343.50 | 335.60 | 335.80 | 335.66 | 65,431 |
| Mar 14, 2025 | 321.60 | 339.20 | 321.40 | 338.60 | 338.46 | 83,616 |
| Mar 13, 2025 | 322.00 | 322.40 | 319.40 | 319.80 | 319.67 | 37,744 |
| Mar 12, 2025 | 326.00 | 327.10 | 322.10 | 324.20 | 324.07 | 49,375 |
| Mar 11, 2025 | 329.60 | 332.60 | 320.40 | 322.70 | 322.57 | 94,338 |
| Mar 10, 2025 | 331.60 | 332.40 | 325.40 | 327.40 | 327.27 | 61,643 |
| Mar 7, 2025 | 333.40 | 333.40 | 325.00 | 331.80 | 331.66 | 79,132 |
| Mar 6, 2025 | 332.90 | 335.00 | 313.00 | 334.20 | 334.06 | 130,492 |
| Mar 5, 2025 | 319.10 | 329.20 | 318.70 | 327.00 | 326.87 | 165,649 |
| Mar 4, 2025 | 319.00 | 322.80 | 315.30 | 316.00 | 315.87 | 110,820 |
| Mar 3, 2025 | 319.00 | 325.60 | 319.00 | 322.20 | 322.07 | 83,010 |
| Feb 28, 2025 | 318.60 | 321.40 | 316.40 | 318.60 | 318.47 | 156,815 |
| Feb 27, 2025 | 325.20 | 325.20 | 319.20 | 321.00 | 320.87 | 85,770 |
| Feb 26, 2025 | 325.80 | 336.20 | 324.40 | 327.60 | 327.47 | 66,730 |
| Feb 25, 2025 | 323.20 | 327.20 | 322.40 | 323.10 | 322.97 | 58,783 |
| Feb 24, 2025 | 325.60 | 327.40 | 322.40 | 324.00 | 323.87 | 72,550 |
| Feb 21, 2025 | 328.20 | 332.40 | 324.60 | 326.00 | 325.87 | 43,057 |
| Feb 20, 2025 | 326.20 | 333.20 | 324.40 | 325.60 | 325.47 | 89,272 |
| Feb 19, 2025 | 330.60 | 332.40 | 325.60 | 325.90 | 325.77 | 169,484 |
| Feb 18, 2025 | 330.20 | 335.00 | 325.60 | 330.80 | 330.66 | 69,611 |
| Feb 17, 2025 | 331.80 | 331.80 | 327.80 | 329.40 | 329.27 | 41,595 |
| Feb 14, 2025 | 327.80 | 331.40 | 325.60 | 329.00 | 328.87 | 65,793 |
| Feb 13, 2025 | 326.40 | 330.40 | 323.00 | 327.60 | 327.47 | 50,445 |
| Feb 12, 2025 | 329.20 | 330.40 | 322.00 | 324.50 | 324.37 | 59,017 |
| Feb 11, 2025 | 325.80 | 329.20 | 321.50 | 328.00 | 327.87 | 57,557 |
| Feb 10, 2025 | 326.00 | 328.30 | 316.80 | 323.00 | 322.87 | 61,992 |
| Feb 7, 2025 | 333.60 | 333.60 | 325.80 | 325.80 | 325.67 | 81,418 |
| Feb 6, 2025 | 329.00 | 335.00 | 327.80 | 332.80 | 332.66 | 48,029 |
| Feb 5, 2025 | 326.80 | 327.30 | 321.20 | 327.30 | 327.17 | 125,287 |
| Feb 4, 2025 | 321.20 | 328.20 | 321.00 | 326.80 | 326.67 | 106,303 |
| Feb 3, 2025 | 321.40 | 324.60 | 317.00 | 324.10 | 323.97 | 97,649 |
| Jan 31, 2025 | 327.00 | 328.80 | 325.00 | 327.40 | 327.27 | 79,728 |
| Jan 30, 2025 | 325.40 | 328.00 | 322.10 | 325.00 | 324.87 | 57,385 |
| Jan 29, 2025 | 324.60 | 327.20 | 322.20 | 323.20 | 323.07 | 57,291 |
| Jan 28, 2025 | 320.20 | 325.60 | 319.20 | 324.20 | 324.07 | 53,276 |
| Jan 27, 2025 | 318.00 | 323.60 | 316.80 | 320.60 | 320.47 | 55,622 |
| Jan 24, 2025 | 314.00 | 320.80 | 314.00 | 320.60 | 320.47 | 62,597 |
| Jan 23, 2025 | 312.20 | 315.60 | 309.00 | 311.20 | 311.07 | 70,545 |
| Jan 22, 2025 | 318.00 | 319.20 | 312.60 | 313.70 | 313.57 | 47,788 |
| Jan 21, 2025 | 317.20 | 317.20 | 313.60 | 316.20 | 316.07 | 36,534 |
| Jan 20, 2025 | 314.40 | 317.80 | 312.50 | 316.20 | 316.07 | 43,674 |
| Jan 17, 2025 | 310.40 | 317.00 | 310.40 | 313.80 | 313.67 | 47,920 |
| Jan 16, 2025 | 306.60 | 310.60 | 304.40 | 310.60 | 310.47 | 140,237 |
| Jan 15, 2025 | 302.00 | 306.60 | 300.20 | 303.00 | 302.88 | 216,459 |
| Jan 14, 2025 | 302.80 | 306.80 | 299.60 | 302.00 | 301.88 | 112,857 |
| Jan 13, 2025 | 295.60 | 300.60 | 294.80 | 299.80 | 299.68 | 133,018 |
| Jan 10, 2025 | 320.20 | 322.00 | 309.40 | 310.20 | 310.07 | 84,582 |
| Jan 9, 2025 | 327.80 | 327.80 | 318.80 | 320.80 | 320.67 | 68,821 |
| Jan 8, 2025 | 332.80 | 333.00 | 324.50 | 326.20 | 326.07 | 66,345 |
| Jan 7, 2025 | 337.80 | 341.20 | 330.80 | 332.90 | 332.76 | 40,294 |
| Jan 6, 2025 | 338.80 | 348.00 | 338.70 | 341.20 | 341.06 | 21,492 |
| Jan 3, 2025 | 339.60 | 343.20 | 338.80 | 338.80 | 338.66 | 10,371 |
| Jan 2, 2025 | 344.20 | 347.20 | 343.00 | 343.80 | 343.66 | 24,977 |
| Dec 31, 2024 | 343.60 | 348.40 | 343.00 | 346.40 | 346.26 | 15,524 |
| Dec 30, 2024 | 340.60 | 342.80 | 339.20 | 342.80 | 342.66 | 14,993 |
| Dec 27, 2024 | 349.20 | 349.20 | 341.80 | 341.80 | 341.66 | 12,900 |
| Dec 24, 2024 | 344.00 | 348.40 | 343.40 | 346.20 | 346.06 | 24,081 |
| Dec 23, 2024 | 334.80 | 342.80 | 333.60 | 340.90 | 340.76 | 23,437 |
| Dec 20, 2024 | 333.80 | 336.40 | 332.00 | 334.90 | 334.76 | 26,285 |
| Dec 19, 2024 | 335.20 | 337.40 | 333.60 | 335.60 | 335.46 | 29,602 |
| Dec 18, 2024 | 346.60 | 347.80 | 340.80 | 341.70 | 341.56 | 45,541 |
| Dec 17, 2024 | 352.20 | 354.40 | 345.00 | 345.00 | 344.86 | 151,587 |
| Dec 16, 2024 | 357.20 | 357.20 | 349.80 | 356.60 | 356.45 | 16,125 |
| Dec 13, 2024 | 360.90 | 362.40 | 356.00 | 359.30 | 359.15 | 66,459 |
| Dec 12, 2024 | 359.80 | 368.00 | 358.30 | 360.80 | 360.65 | 103,066 |
| Dec 11, 2024 | 375.00 | 377.40 | 371.80 | 376.20 | 376.05 | 37,368 |
| Dec 10, 2024 | 373.70 | 376.00 | 370.20 | 375.40 | 375.25 | 31,167 |
| Dec 9, 2024 | 361.40 | 376.10 | 358.20 | 373.80 | 373.65 | 68,225 |
| Dec 6, 2024 | 355.60 | 360.40 | 355.20 | 355.20 | 355.05 | 59,217 |
| Dec 5, 2024 | 357.60 | 358.00 | 353.40 | 356.30 | 356.15 | 19,183 |
| Dec 4, 2024 | 361.00 | 361.60 | 357.00 | 359.70 | 359.55 | 50,984 |
| Dec 3, 2024 | 361.40 | 363.80 | 358.40 | 360.00 | 359.85 | 76,991 |
| Dec 2, 2024 | 355.00 | 363.40 | 355.00 | 361.80 | 361.65 | 34,650 |
| Nov 29, 2024 | 364.00 | 366.80 | 359.80 | 362.40 | 362.25 | 32,733 |
| Nov 28, 2024 | 360.20 | 364.80 | 360.20 | 363.20 | 363.05 | 22,081 |
| Nov 27, 2024 | 355.00 | 361.00 | 353.60 | 357.60 | 357.45 | 40,520 |
| Nov 26, 2024 | 352.20 | 355.80 | 352.00 | 353.40 | 353.26 | 26,292 |
| Nov 25, 2024 | 347.40 | 360.20 | 346.40 | 358.00 | 357.85 | 92,009 |
| Nov 22, 2024 | 349.20 | 350.50 | 342.80 | 345.40 | 345.26 | 47,202 |
| Nov 21, 2024 | 353.60 | 353.60 | 346.00 | 348.40 | 348.26 | 67,496 |
| Nov 20, 2024 | 357.00 | 358.40 | 353.40 | 353.80 | 353.66 | 79,811 |
| Nov 19, 2024 | 353.20 | 356.20 | 352.80 | 355.70 | 355.55 | 77,196 |
| Nov 18, 2024 | 363.00 | 363.00 | 353.60 | 355.30 | 355.15 | 32,906 |
| Nov 15, 2024 | 360.00 | 363.40 | 358.80 | 361.60 | 361.45 | 46,335 |
| Nov 14, 2024 | 358.10 | 361.60 | 354.20 | 360.00 | 359.85 | 29,524 |
| Nov 13, 2024 | 365.30 | 365.30 | 349.40 | 358.90 | 358.75 | 178,524 |
| Nov 12, 2024 | 367.00 | 367.40 | 365.80 | 366.00 | 365.85 | 26,358 |
| Nov 11, 2024 | 369.90 | 373.20 | 366.80 | 370.80 | 370.65 | 20,499 |
| Nov 8, 2024 | 363.40 | 366.80 | 362.20 | 364.30 | 364.15 | 30,962 |
| Nov 7, 2024 | 366.60 | 372.80 | 363.80 | 368.60 | 368.45 | 49,055 |
| Nov 6, 2024 | 361.60 | 366.40 | 361.40 | 365.40 | 365.25 | 60,257 |
| Nov 5, 2024 | 360.00 | 363.60 | 356.00 | 359.00 | 358.85 | 76,444 |
| Nov 4, 2024 | 363.20 | 366.80 | 360.20 | 361.60 | 361.45 | 57,180 |
| Nov 1, 2024 | 358.40 | 365.60 | 356.00 | 364.60 | 364.45 | 42,071 |
| Oct 31, 2024 | 356.80 | 357.80 | 351.60 | 357.00 | 356.85 | 109,154 |
| Oct 30, 2024 | 355.20 | 362.00 | 351.80 | 355.10 | 354.96 | 104,761 |
| Oct 29, 2024 | 361.80 | 361.80 | 349.60 | 354.40 | 354.26 | 89,201 |
| Oct 28, 2024 | 364.20 | 365.20 | 360.40 | 361.40 | 361.25 | 23,639 |
| Oct 25, 2024 | 360.80 | 363.00 | 358.40 | 362.70 | 362.55 | 38,597 |
| Oct 24, 2024 | 367.60 | 367.60 | 361.60 | 363.40 | 363.25 | 36,235 |
| Oct 23, 2024 | 375.20 | 375.20 | 365.40 | 367.40 | 367.25 | 60,390 |
| Oct 22, 2024 | 371.00 | 377.20 | 370.20 | 373.60 | 373.45 | 62,743 |
| Oct 21, 2024 | 373.20 | 375.20 | 366.20 | 371.60 | 371.45 | 99,038 |
| Oct 18, 2024 | 374.30 | 376.70 | 368.60 | 370.20 | 370.05 | 64,266 |
| Oct 17, 2024 | 370.80 | 378.30 | 368.80 | 373.00 | 372.85 | 46,127 |
| Oct 16, 2024 | 365.00 | 376.00 | 365.00 | 374.10 | 373.95 | 34,119 |
| Oct 15, 2024 | 366.00 | 368.40 | 359.50 | 368.20 | 368.05 | 69,883 |
| Oct 14, 2024 | 369.80 | 371.60 | 361.40 | 364.00 | 363.85 | 82,130 |
| Oct 11, 2024 | 372.60 | 375.00 | 370.60 | 372.40 | 372.25 | 36,414 |
| Oct 10, 2024 | 387.60 | 387.60 | 368.60 | 369.80 | 369.65 | 53,419 |
| Oct 9, 2024 | 373.20 | 380.40 | 373.20 | 376.40 | 376.25 | 43,319 |
| Oct 8, 2024 | 375.20 | 376.20 | 368.80 | 369.00 | 368.85 | 56,588 |
| Oct 7, 2024 | 374.80 | 382.40 | 374.80 | 378.00 | 377.85 | 75,331 |
| Oct 4, 2024 | 375.40 | 385.80 | 375.40 | 379.90 | 379.74 | 28,654 |
| Oct 3, 2024 | 382.70 | 384.40 | 375.20 | 376.60 | 376.45 | 24,417 |
| Oct 2, 2024 | 383.20 | 383.80 | 379.40 | 381.80 | 381.64 | 36,367 |
| Oct 1, 2024 | 388.60 | 390.80 | 380.20 | 383.60 | 383.44 | 66,721 |
| Sep 30, 2024 | 394.60 | 394.60 | 386.20 | 387.50 | 387.34 | 67,896 |
| Sep 27, 2024 | 383.60 | 394.40 | 383.40 | 393.20 | 393.04 | 42,833 |
| Sep 26, 2024 | 371.80 | 384.20 | 371.80 | 380.00 | 379.84 | 74,692 |
| Sep 25, 2024 | 372.80 | 374.80 | 369.60 | 372.80 | 372.65 | 35,785 |
| Sep 24, 2024 | 371.40 | 375.40 | 369.50 | 371.40 | 371.25 | 38,219 |
| Sep 23, 2024 | 371.00 | 378.00 | 367.60 | 374.20 | 374.05 | 18,092 |
| Sep 20, 2024 | 386.80 | 387.40 | 374.80 | 375.00 | 374.85 | 50,202 |
| Sep 19, 2024 | 384.00 | 388.20 | 381.80 | 388.20 | 388.04 | 51,780 |
| Sep 18, 2024 | 379.80 | 379.80 | 373.40 | 377.00 | 376.85 | 37,980 |
| Sep 17, 2024 | 375.00 | 381.40 | 374.20 | 379.40 | 379.25 | 175,914 |
| Sep 16, 2024 | 373.80 | 375.60 | 371.80 | 373.50 | 373.35 | 63,606 |
| Sep 13, 2024 | 375.00 | 376.00 | 371.40 | 374.00 | 373.85 | 47,428 |
| Sep 12, 2024 | 373.20 | 373.20 | 367.60 | 370.20 | 370.05 | 49,060 |
| Sep 11, 2024 | 367.60 | 370.00 | 365.00 | 369.00 | 368.85 | 58,238 |
| Sep 10, 2024 | 370.00 | 371.60 | 366.60 | 368.60 | 368.45 | 79,485 |
| Sep 9, 2024 | 370.80 | 370.80 | 364.80 | 368.00 | 367.85 | 82,443 |
| Sep 6, 2024 | 375.40 | 375.60 | 365.20 | 365.20 | 365.05 | 85,030 |
| Sep 5, 2024 | 382.30 | 382.30 | 373.20 | 374.60 | 374.45 | 67,547 |
| Sep 4, 2024 | 378.80 | 380.00 | 374.80 | 376.80 | 376.65 | 83,965 |
| Sep 3, 2024 | 389.00 | 391.60 | 378.90 | 381.40 | 381.24 | 53,974 |
| Sep 2, 2024 | 389.60 | 391.80 | 382.60 | 388.30 | 388.14 | 47,450 |
| Aug 30, 2024 | 394.00 | 394.00 | 386.60 | 387.50 | 387.34 | 71,020 |
| Aug 29, 2024 | 5.3599997 Dividend | |||||
| Aug 29, 2024 | 401.00 | 401.80 | 391.60 | 392.20 | 392.04 | 29,784 |
| Aug 28, 2024 | 404.00 | 407.20 | 401.00 | 404.80 | 404.58 | 74,738 |
| Aug 27, 2024 | 406.00 | 411.20 | 401.20 | 407.20 | 406.98 | 57,218 |
| Aug 23, 2024 | 402.60 | 405.00 | 398.20 | 403.20 | 402.98 | 42,241 |
| Aug 22, 2024 | 401.10 | 409.80 | 397.00 | 403.00 | 402.78 | 119,179 |
| Aug 21, 2024 | 397.00 | 400.00 | 395.00 | 399.40 | 399.18 | 64,274 |
| Aug 20, 2024 | 398.00 | 399.80 | 391.00 | 392.80 | 392.59 | 19,591 |
| Aug 19, 2024 | 389.40 | 398.80 | 389.40 | 396.60 | 396.39 | 36,595 |
| Aug 16, 2024 | 396.20 | 398.20 | 393.80 | 393.90 | 393.69 | 37,030 |
| Aug 15, 2024 | 394.80 | 403.60 | 394.80 | 399.00 | 398.78 | 75,639 |
| Aug 14, 2024 | 404.00 | 404.00 | 395.60 | 397.60 | 397.39 | 65,161 |
| Aug 13, 2024 | 396.20 | 398.30 | 394.00 | 396.60 | 396.39 | 38,735 |
| Aug 12, 2024 | 399.20 | 401.40 | 395.40 | 397.50 | 397.29 | 38,965 |
| Aug 9, 2024 | 403.30 | 411.40 | 398.80 | 399.10 | 398.88 | 80,568 |
| Aug 8, 2024 | 400.20 | 405.00 | 391.80 | 399.60 | 399.38 | 80,295 |
| Aug 7, 2024 | 406.80 | 408.80 | 401.80 | 407.80 | 407.58 | 86,912 |
| Aug 6, 2024 | 401.40 | 410.70 | 401.20 | 403.00 | 402.78 | 77,521 |
| Aug 5, 2024 | 387.00 | 404.80 | 387.00 | 401.60 | 401.38 | 71,673 |
| Aug 2, 2024 | 417.40 | 419.20 | 404.20 | 405.00 | 404.78 | 83,514 |
| Aug 1, 2024 | 426.80 | 432.80 | 419.60 | 419.60 | 419.37 | 76,805 |
| Jul 31, 2024 | 425.00 | 431.00 | 425.00 | 427.40 | 427.17 | 56,930 |
| Jul 30, 2024 | 411.70 | 429.40 | 411.70 | 425.80 | 425.57 | 89,554 |
| Jul 29, 2024 | 432.00 | 434.60 | 416.60 | 417.00 | 416.77 | 80,956 |
| Jul 26, 2024 | 419.80 | 435.20 | 418.60 | 432.40 | 432.17 | 59,806 |
| Jul 25, 2024 | 413.60 | 420.00 | 411.00 | 419.40 | 419.17 | 28,020 |
| Jul 24, 2024 | 413.80 | 420.40 | 413.20 | 419.90 | 419.67 | 76,650 |
| Jul 23, 2024 | 417.00 | 420.60 | 415.20 | 415.50 | 415.28 | 23,596 |
| Jul 22, 2024 | 410.50 | 420.80 | 410.50 | 419.40 | 419.17 | 46,905 |
| Jul 19, 2024 | 415.20 | 415.90 | 409.20 | 411.00 | 410.78 | 5,976 |
| Jul 18, 2024 | 416.00 | 422.60 | 413.60 | 416.10 | 415.88 | 52,998 |
| Jul 17, 2024 | 422.00 | 424.40 | 413.40 | 415.60 | 415.38 | 50,375 |
| Jul 16, 2024 | 415.40 | 424.00 | 411.80 | 424.00 | 423.77 | 33,192 |
| Jul 15, 2024 | 413.40 | 423.00 | 413.40 | 416.80 | 416.57 | 16,140 |
| Jul 12, 2024 | 423.40 | 425.40 | 414.80 | 423.00 | 422.77 | 56,250 |
| Jul 11, 2024 | 401.80 | 421.20 | 401.60 | 420.80 | 420.57 | 79,780 |
| Jul 10, 2024 | 399.00 | 407.20 | 393.10 | 402.40 | 402.18 | 61,397 |
| Jul 9, 2024 | 365.00 | 409.20 | 363.20 | 397.20 | 396.99 | 197,156 |
| Jul 8, 2024 | 428.20 | 428.60 | 422.70 | 422.80 | 422.57 | 66,009 |
| Jul 5, 2024 | 424.80 | 438.00 | 421.20 | 426.40 | 426.17 | 132,735 |
| Jul 4, 2024 | 428.60 | 432.80 | 425.00 | 425.00 | 424.77 | 22,830 |
| Jul 3, 2024 | 418.60 | 424.80 | 415.20 | 423.40 | 423.17 | 70,416 |
| Jul 2, 2024 | 410.80 | 423.00 | 409.40 | 416.00 | 415.78 | 66,733 |
| Jul 1, 2024 | 424.80 | 427.20 | 413.20 | 413.60 | 413.38 | 80,158 |
| Jun 28, 2024 | 431.00 | 433.40 | 424.80 | 425.80 | 425.57 | 51,475 |
| Jun 27, 2024 | 426.60 | 433.20 | 426.60 | 429.60 | 429.37 | 42,177 |
| Jun 26, 2024 | 452.10 | 454.60 | 422.20 | 429.00 | 428.77 | 138,597 |
| Jun 25, 2024 | 454.80 | 457.20 | 453.60 | 454.80 | 454.55 | 59,801 |
| Jun 24, 2024 | 443.40 | 453.80 | 443.40 | 452.80 | 452.56 | 43,010 |
| Jun 21, 2024 | 441.40 | 447.80 | 440.00 | 447.00 | 446.76 | 34,494 |
| Jun 20, 2024 | 444.80 | 444.80 | 439.60 | 441.80 | 441.56 | 12,814 |
| Jun 19, 2024 | 444.60 | 444.60 | 440.00 | 440.00 | 439.76 | 21,358 |
| Jun 18, 2024 | 439.00 | 444.60 | 434.60 | 444.60 | 444.36 | 35,860 |
| Jun 17, 2024 | 429.80 | 436.60 | 427.40 | 434.70 | 434.46 | 21,319 |
| Jun 14, 2024 | 436.20 | 436.40 | 427.20 | 427.20 | 426.97 | 24,710 |
| Jun 13, 2024 | 439.40 | 440.80 | 434.80 | 434.80 | 434.56 | 25,111 |
| Jun 12, 2024 | 431.40 | 444.20 | 430.00 | 441.80 | 441.56 | 64,309 |
| Jun 11, 2024 | 445.80 | 447.40 | 430.00 | 431.20 | 430.97 | 124,747 |
| Jun 10, 2024 | 437.60 | 439.60 | 435.20 | 436.80 | 436.56 | 39,076 |
| Jun 7, 2024 | 450.60 | 450.60 | 440.20 | 440.20 | 439.96 | 73,955 |
| Jun 6, 2024 | 451.40 | 456.20 | 450.60 | 452.80 | 452.56 | 34,767 |
| Jun 5, 2024 | 456.60 | 457.20 | 449.10 | 452.40 | 452.16 | 69,846 |
| Jun 4, 2024 | 463.40 | 465.80 | 454.40 | 456.00 | 455.75 | 57,265 |
| Jun 3, 2024 | 464.00 | 468.20 | 460.20 | 464.10 | 463.85 | 61,770 |
| May 31, 2024 | 457.80 | 458.60 | 451.40 | 454.80 | 454.55 | 73,428 |
| May 30, 2024 | 457.90 | 463.00 | 456.20 | 460.60 | 460.35 | 65,112 |
| May 29, 2024 | 466.60 | 467.50 | 460.20 | 461.40 | 461.15 | 34,032 |