Cboe UK GBp
Polar Capital Global Financials Trust plc (PCFTL.XC)
194.00
0.00
(0.00%)
As of April 30 at 4:20:59 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 193.00 | 194.00 | 194.00 | 194.00 | 194.00 | 13,004 |
| Apr 29, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 28, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 25, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 24, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 23, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 22, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 17, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 16, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 15, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 14, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 11, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 10, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 9, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 8, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 7, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 4, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 3, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 2, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Apr 1, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 31, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 28, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 27, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 26, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 25, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 24, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 21, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 20, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 19, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 18, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 17, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 14, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 13, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 12, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 11, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 10, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 7, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 6, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 5, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 4, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Mar 3, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 28, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 27, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 26, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 25, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 24, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 21, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 20, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 19, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 18, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 17, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 14, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 13, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 12, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 11, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 10, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 7, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 6, 2025 | 2.2 Dividend | |||||
| Feb 6, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Feb 5, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Feb 4, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Feb 3, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 31, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 30, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 29, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 28, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 27, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 24, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 23, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 22, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 21, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 20, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 17, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 16, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 15, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 14, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 13, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 10, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 9, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 8, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 7, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 6, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 3, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Jan 2, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 31, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 30, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 27, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 24, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 23, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 20, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 19, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 18, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 17, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 16, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 13, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 12, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 11, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 10, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 9, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 6, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 5, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 4, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 3, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Dec 2, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Nov 29, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Nov 28, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Nov 27, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Nov 26, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Nov 25, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Nov 22, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Nov 21, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Nov 20, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
| Nov 19, 2024 | 189.60 | 191.60 | 189.00 | 191.60 | 191.58 | 49,615 |
| Nov 18, 2024 | 190.90 | 190.90 | 190.70 | 190.70 | 190.68 | 9,684 |
| Nov 15, 2024 | 191.20 | 191.40 | 191.20 | 191.40 | 191.38 | 3,701 |
| Nov 14, 2024 | 191.20 | 193.20 | 191.20 | 192.60 | 192.58 | 6,151 |
| Nov 13, 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.78 | 925 |
| Nov 12, 2024 | 191.60 | 191.80 | 191.20 | 191.20 | 191.18 | 3,574 |
| Nov 11, 2024 | 188.40 | 190.60 | 188.40 | 190.60 | 190.58 | 6,961 |
| Nov 8, 2024 | 187.80 | 187.80 | 187.60 | 187.70 | 187.68 | 5,957 |
| Nov 7, 2024 | 189.40 | 189.40 | 187.60 | 187.60 | 187.58 | 12,215 |
| Nov 6, 2024 | 185.00 | 188.80 | 185.00 | 186.80 | 186.78 | 9,299 |
| Nov 5, 2024 | 180.40 | 181.20 | 180.20 | 181.20 | 181.18 | 4,258 |
| Nov 4, 2024 | 182.00 | 182.40 | 180.60 | 181.00 | 180.98 | 3,536 |
| Nov 1, 2024 | 182.60 | 182.80 | 181.60 | 182.10 | 182.08 | 31,099 |
| Oct 31, 2024 | 180.00 | 181.60 | 179.40 | 181.60 | 181.58 | 26,899 |
| Oct 30, 2024 | 180.80 | 181.20 | 180.80 | 181.00 | 180.98 | 1,061 |
| Oct 29, 2024 | 181.20 | 181.60 | 180.40 | 180.60 | 180.58 | 26,488 |
| Oct 28, 2024 | 183.60 | 183.60 | 182.80 | 182.90 | 182.88 | 32,708 |
| Oct 25, 2024 | 182.60 | 183.00 | 182.60 | 183.00 | 182.98 | 25,583 |
| Oct 24, 2024 | 179.80 | 182.40 | 179.80 | 182.20 | 182.18 | 42,983 |
| Oct 23, 2024 | 181.20 | 181.40 | 180.60 | 180.80 | 180.78 | 15,793 |
| Oct 22, 2024 | 180.60 | 181.40 | 180.60 | 181.40 | 181.38 | 1,091 |
| Oct 21, 2024 | 181.80 | 183.00 | 181.70 | 182.00 | 181.98 | 13,829 |
| Oct 18, 2024 | 181.40 | 182.20 | 181.40 | 182.00 | 181.98 | 4,718 |
| Oct 17, 2024 | 181.00 | 181.40 | 180.70 | 181.40 | 181.38 | 572 |
| Oct 16, 2024 | 179.80 | 180.10 | 179.80 | 180.10 | 180.08 | 2,638 |
| Oct 15, 2024 | 176.80 | 180.20 | 176.80 | 180.20 | 180.18 | 15,114 |
| Oct 14, 2024 | 178.80 | 179.80 | 178.80 | 179.70 | 179.68 | 21,293 |
| Oct 11, 2024 | 178.40 | 179.00 | 178.40 | 179.00 | 178.98 | 5,690 |
| Oct 10, 2024 | 178.20 | 178.20 | 177.60 | 178.00 | 177.98 | 16,731 |
| Oct 9, 2024 | 175.50 | 177.20 | 174.80 | 176.80 | 176.78 | 74,306 |
| Oct 8, 2024 | 175.10 | 176.60 | 175.10 | 176.40 | 176.38 | 6,821 |
| Oct 7, 2024 | 177.60 | 178.00 | 176.80 | 177.20 | 177.18 | 5,372 |
| Oct 4, 2024 | 176.20 | 178.20 | 175.70 | 177.20 | 177.18 | 17,809 |
| Oct 3, 2024 | 175.60 | 178.00 | 175.60 | 177.40 | 177.38 | 2,976 |
| Oct 2, 2024 | 176.00 | 176.60 | 175.30 | 176.40 | 176.38 | 8,015 |
| Oct 1, 2024 | 176.80 | 176.80 | 175.80 | 176.00 | 175.98 | 19,043 |
| Sep 30, 2024 | 175.50 | 176.80 | 175.50 | 176.40 | 176.38 | 6,518 |
| Sep 27, 2024 | 174.80 | 176.20 | 173.80 | 176.10 | 176.08 | 11,299 |
| Sep 26, 2024 | 174.70 | 176.20 | 174.60 | 175.80 | 175.78 | 13,963 |
| Sep 25, 2024 | 175.00 | 175.00 | 174.30 | 174.40 | 174.38 | 5,678 |
| Sep 24, 2024 | 174.50 | 176.00 | 174.50 | 175.30 | 175.28 | 4,417 |
| Sep 23, 2024 | 174.60 | 174.70 | 174.20 | 174.60 | 174.58 | 913 |
| Sep 20, 2024 | 176.00 | 176.40 | 175.80 | 175.80 | 175.78 | 6,921 |
| Sep 19, 2024 | 177.60 | 177.60 | 176.30 | 176.60 | 176.58 | 4,080 |
| Sep 18, 2024 | 177.60 | 177.60 | 176.00 | 176.20 | 176.18 | 12,310 |
| Sep 17, 2024 | 174.50 | 178.00 | 174.50 | 176.80 | 176.78 | 6,361 |
| Sep 16, 2024 | 175.40 | 175.80 | 175.40 | 175.40 | 175.38 | 4,021 |
| Sep 13, 2024 | 172.20 | 175.40 | 172.20 | 175.40 | 175.38 | 5,358 |
| Sep 12, 2024 | 173.20 | 174.20 | 173.20 | 174.00 | 173.98 | 2,960 |
| Sep 11, 2024 | 172.40 | 173.00 | 171.90 | 172.20 | 172.18 | 54,974 |
| Sep 10, 2024 | 174.80 | 175.00 | 174.00 | 174.20 | 174.18 | 30,130 |
| Sep 9, 2024 | 173.20 | 174.60 | 173.20 | 174.00 | 173.98 | 14,591 |
| Sep 6, 2024 | 172.00 | 173.40 | 172.00 | 173.00 | 172.98 | 14,589 |
| Sep 5, 2024 | 175.20 | 175.60 | 174.70 | 174.70 | 174.68 | 5,411 |
| Sep 4, 2024 | 173.40 | 176.00 | 173.40 | 176.00 | 175.98 | 8,949 |
| Sep 3, 2024 | 174.40 | 177.40 | 174.40 | 175.60 | 175.58 | 30,095 |
| Sep 2, 2024 | 175.80 | 175.90 | 175.80 | 175.90 | 175.88 | 305 |
| Aug 30, 2024 | 175.70 | 176.80 | 175.70 | 176.10 | 176.08 | 8,651 |
| Aug 29, 2024 | 176.20 | 176.20 | 174.90 | 176.00 | 175.98 | 13,518 |
| Aug 28, 2024 | 174.40 | 176.40 | 174.40 | 175.90 | 175.88 | 6,738 |
| Aug 27, 2024 | 174.80 | 175.40 | 174.20 | 175.20 | 175.18 | 8,976 |
| Aug 23, 2024 | 174.20 | 175.60 | 173.80 | 175.20 | 175.18 | 6,931 |
| Aug 22, 2024 | 177.70 | 177.70 | 173.40 | 175.00 | 174.98 | 27,288 |
| Aug 21, 2024 | 177.00 | 177.00 | 176.40 | 176.50 | 176.48 | 99,788 |
| Aug 20, 2024 | 175.60 | 176.40 | 175.60 | 176.20 | 176.18 | 109,827 |
| Aug 19, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.38 | 2,313 |
| Aug 16, 2024 | 173.40 | 174.00 | 173.20 | 174.00 | 173.98 | 4,115 |
| Aug 15, 2024 | 169.40 | 174.00 | 169.40 | 173.40 | 173.38 | 21,748 |
| Aug 14, 2024 | 170.60 | 171.20 | 170.20 | 171.10 | 171.08 | 12,693 |
| Aug 13, 2024 | 170.00 | 171.40 | 169.80 | 170.00 | 169.98 | 9,121 |
| Aug 12, 2024 | 170.00 | 170.20 | 169.80 | 170.20 | 170.18 | 3,874 |
| Aug 9, 2024 | 167.00 | 170.00 | 167.00 | 169.80 | 169.78 | 22,165 |
| Aug 8, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.98 | 1,107 |
| Aug 7, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.98 | 4,674 |
| Aug 6, 2024 | 165.00 | 165.40 | 165.00 | 165.40 | 165.38 | 315 |
| Aug 5, 2024 | 169.00 | 169.00 | 161.60 | 164.80 | 164.78 | 5,076 |
| Aug 2, 2024 | 172.40 | 172.40 | 170.20 | 170.20 | 170.18 | 5,114 |
| Aug 1, 2024 | 2.5 Dividend | |||||
| Aug 1, 2024 | 174.10 | 176.40 | 174.10 | 175.80 | 175.78 | 12,084 |
| Jul 31, 2024 | 175.40 | 177.00 | 175.40 | 177.00 | 176.95 | 9,345 |
| Jul 30, 2024 | 172.20 | 176.80 | 172.20 | 175.80 | 175.75 | 13,879 |
| Jul 29, 2024 | 174.40 | 174.40 | 174.00 | 174.00 | 173.96 | 2,771 |
| Jul 26, 2024 | 174.20 | 174.40 | 174.20 | 174.40 | 174.36 | 2,419 |
| Jul 25, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.96 | 4,231 |
| Jul 24, 2024 | 172.60 | 172.80 | 171.60 | 172.30 | 172.26 | 18,615 |
| Jul 23, 2024 | 171.60 | 174.00 | 171.60 | 174.00 | 173.96 | 28,304 |
| Jul 22, 2024 | 170.80 | 172.20 | 170.80 | 172.20 | 172.16 | 1,484 |
| Jul 19, 2024 | 168.40 | 172.10 | 168.40 | 172.10 | 172.06 | 7,654 |
| Jul 18, 2024 | 171.00 | 173.20 | 170.20 | 172.80 | 172.76 | 144,136 |
| Jul 17, 2024 | 170.40 | 172.20 | 170.40 | 172.20 | 172.16 | 565 |
| Jul 16, 2024 | 170.00 | 172.40 | 169.90 | 171.80 | 171.76 | 1,455 |
| Jul 15, 2024 | 168.30 | 170.00 | 168.30 | 170.00 | 169.96 | 18,594 |
| Jul 12, 2024 | 170.20 | 170.20 | 168.00 | 169.40 | 169.36 | 34,672 |
| Jul 11, 2024 | 169.00 | 169.00 | 168.90 | 169.00 | 168.96 | 5,522 |
| Jul 10, 2024 | 168.90 | 171.90 | 168.90 | 169.60 | 169.56 | 11,312 |
| Jul 9, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.46 | - |
| Jul 8, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.46 | - |
| Jul 5, 2024 | 169.00 | 169.00 | 168.40 | 168.50 | 168.46 | 1,822 |
| Jul 4, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.96 | - |
| Jul 3, 2024 | 167.40 | 170.80 | 167.40 | 169.00 | 168.96 | 18,073 |
| Jul 2, 2024 | 167.40 | 167.60 | 167.40 | 167.60 | 167.56 | 631 |
| Jul 1, 2024 | 167.00 | 169.00 | 167.00 | 168.20 | 168.16 | 11,152 |
| Jun 28, 2024 | 168.30 | 168.30 | 167.50 | 167.50 | 167.46 | 352 |
| Jun 27, 2024 | 168.40 | 168.40 | 168.00 | 168.00 | 167.96 | 708 |
| Jun 26, 2024 | 167.60 | 168.00 | 167.20 | 168.00 | 167.96 | 8,164 |
| Jun 25, 2024 | 167.80 | 169.00 | 167.30 | 168.50 | 168.46 | 12,103 |
| Jun 24, 2024 | 166.40 | 167.60 | 166.20 | 167.60 | 167.56 | 5,398 |
| Jun 21, 2024 | 167.00 | 167.40 | 166.60 | 166.80 | 166.76 | 4,315 |
| Jun 20, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.96 | 729 |
| Jun 19, 2024 | 164.60 | 165.60 | 164.60 | 165.50 | 165.46 | 4,024 |
| Jun 18, 2024 | 163.60 | 166.80 | 163.40 | 166.80 | 166.76 | 13,938 |
| Jun 17, 2024 | 164.40 | 165.20 | 164.40 | 165.20 | 165.16 | 1,468 |
| Jun 14, 2024 | 163.70 | 164.00 | 163.70 | 164.00 | 163.96 | 4,060 |
| Jun 13, 2024 | 165.60 | 165.60 | 164.00 | 164.00 | 163.96 | 2,433 |
| Jun 12, 2024 | 166.70 | 167.20 | 166.60 | 166.80 | 166.76 | 23,963 |
| Jun 11, 2024 | 165.40 | 167.00 | 165.40 | 166.00 | 165.96 | 23,749 |
| Jun 10, 2024 | 167.20 | 167.50 | 167.20 | 167.50 | 167.46 | 2,928 |
| Jun 7, 2024 | 167.20 | 168.00 | 167.20 | 167.40 | 167.36 | 1,400 |
| Jun 6, 2024 | 167.00 | 167.80 | 166.80 | 167.40 | 167.36 | 29,987 |
| Jun 5, 2024 | 166.90 | 167.60 | 166.40 | 167.60 | 167.56 | 54,073 |
| Jun 4, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.96 | 542 |
| Jun 3, 2024 | 170.20 | 170.60 | 169.40 | 169.50 | 169.46 | 7,621 |
| May 31, 2024 | 168.20 | 169.80 | 167.20 | 169.00 | 168.96 | 6,764 |
| May 30, 2024 | 168.00 | 168.60 | 168.00 | 168.60 | 168.56 | 1,320 |
| May 29, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.36 | 338 |
| May 28, 2024 | 170.80 | 170.80 | 169.20 | 170.40 | 170.36 | 926 |
| May 24, 2024 | 168.20 | 170.40 | 168.20 | 170.40 | 170.36 | 42,382 |
| May 23, 2024 | 169.40 | 169.80 | 169.40 | 169.80 | 169.76 | 7,720 |
| May 22, 2024 | 169.80 | 170.80 | 169.80 | 170.60 | 170.56 | 16,396 |
| May 21, 2024 | 169.20 | 170.80 | 169.20 | 170.20 | 170.16 | 10,730 |
| May 20, 2024 | 171.00 | 171.00 | 169.50 | 170.60 | 170.56 | 30,852 |
| May 17, 2024 | 170.00 | 170.90 | 170.00 | 170.60 | 170.56 | 26,447 |
| May 16, 2024 | 168.80 | 170.40 | 168.80 | 170.40 | 170.36 | 26,646 |
| May 15, 2024 | 166.20 | 171.40 | 166.20 | 169.60 | 169.56 | 12,222 |
| May 14, 2024 | 168.60 | 169.60 | 168.20 | 169.60 | 169.56 | 17,177 |
| May 13, 2024 | 169.00 | 170.80 | 169.00 | 170.80 | 170.76 | 8,039 |
| May 10, 2024 | 169.60 | 169.60 | 169.20 | 169.20 | 169.16 | 4,551 |
| May 9, 2024 | 168.00 | 168.60 | 167.50 | 168.60 | 168.56 | 4,395 |
| May 8, 2024 | 168.20 | 168.20 | 167.00 | 167.00 | 166.96 | 10,979 |
| May 7, 2024 | 165.00 | 167.80 | 165.00 | 167.60 | 167.56 | 12,116 |
| May 3, 2024 | 163.80 | 165.10 | 162.40 | 165.00 | 164.96 | 14,246 |
| May 2, 2024 | 163.60 | 164.80 | 163.60 | 164.60 | 164.56 | 30,981 |
| May 1, 2024 | 164.40 | 164.60 | 163.80 | 164.00 | 163.96 | 41,747 |