Cboe UK GBp
Premier Foods plc (PFDL.XC)
196.80
+0.70
+(0.36%)
At close: April 29 at 4:29:57 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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 196.20 | 198.20 | 194.60 | 196.80 | 196.80 | 174,766 |
| Apr 28, 2025 | 194.40 | 197.20 | 194.40 | 196.10 | 196.10 | 111,567 |
| Apr 25, 2025 | 198.00 | 198.00 | 194.60 | 195.00 | 195.00 | 101,539 |
| Apr 24, 2025 | 195.00 | 197.50 | 194.40 | 197.50 | 197.50 | 83,384 |
| Apr 23, 2025 | 194.20 | 196.00 | 194.00 | 194.40 | 194.40 | 180,525 |
| Apr 22, 2025 | 195.60 | 196.00 | 193.80 | 194.20 | 194.20 | 188,804 |
| Apr 17, 2025 | 195.30 | 196.30 | 193.80 | 195.80 | 195.80 | 285,600 |
| Apr 16, 2025 | 195.20 | 196.20 | 194.60 | 195.60 | 195.60 | 211,390 |
| Apr 15, 2025 | 193.20 | 196.60 | 191.20 | 194.80 | 194.80 | 221,120 |
| Apr 14, 2025 | 190.20 | 192.00 | 188.80 | 191.60 | 191.60 | 168,954 |
| Apr 11, 2025 | 186.00 | 190.20 | 185.60 | 188.40 | 188.40 | 224,904 |
| Apr 10, 2025 | 184.60 | 186.80 | 184.40 | 185.00 | 185.00 | 101,437 |
| Apr 9, 2025 | 181.60 | 181.80 | 178.60 | 180.60 | 180.60 | 177,668 |
| Apr 8, 2025 | 186.00 | 186.00 | 180.00 | 183.20 | 183.20 | 187,607 |
| Apr 7, 2025 | 181.00 | 184.70 | 176.60 | 178.80 | 178.80 | 371,489 |
| Apr 4, 2025 | 189.00 | 190.00 | 184.20 | 187.00 | 187.00 | 398,756 |
| Apr 3, 2025 | 189.60 | 191.20 | 187.90 | 189.40 | 189.40 | 163,465 |
| Apr 2, 2025 | 186.20 | 188.80 | 184.80 | 188.80 | 188.80 | 137,079 |
| Apr 1, 2025 | 183.80 | 186.60 | 183.80 | 185.80 | 185.80 | 63,128 |
| Mar 31, 2025 | 183.00 | 184.60 | 183.00 | 183.80 | 183.80 | 47,612 |
| Mar 28, 2025 | 184.40 | 185.60 | 183.00 | 185.20 | 185.20 | 84,079 |
| Mar 27, 2025 | 182.40 | 184.40 | 181.20 | 184.20 | 184.20 | 88,785 |
| Mar 26, 2025 | 184.40 | 184.40 | 182.00 | 183.00 | 183.00 | 84,438 |
| Mar 25, 2025 | 185.00 | 186.20 | 183.00 | 183.60 | 183.60 | 66,376 |
| Mar 24, 2025 | 185.40 | 185.80 | 184.00 | 184.60 | 184.60 | 33,366 |
| Mar 21, 2025 | 183.20 | 184.80 | 182.80 | 184.70 | 184.70 | 41,130 |
| Mar 20, 2025 | 182.20 | 184.30 | 181.40 | 184.20 | 184.20 | 91,652 |
| Mar 19, 2025 | 182.00 | 182.40 | 180.60 | 181.80 | 181.80 | 74,014 |
| Mar 18, 2025 | 180.80 | 181.00 | 179.60 | 181.00 | 181.00 | 39,847 |
| Mar 17, 2025 | 181.00 | 181.00 | 178.60 | 179.80 | 179.80 | 54,042 |
| Mar 14, 2025 | 178.40 | 180.80 | 178.40 | 180.00 | 180.00 | 136,697 |
| Mar 13, 2025 | 179.60 | 180.60 | 177.00 | 177.40 | 177.40 | 128,922 |
| Mar 12, 2025 | 177.20 | 179.60 | 176.60 | 177.80 | 177.80 | 78,665 |
| Mar 11, 2025 | 178.60 | 178.60 | 176.80 | 177.40 | 177.40 | 106,831 |
| Mar 10, 2025 | 182.60 | 182.60 | 177.20 | 177.60 | 177.60 | 137,609 |
| Mar 7, 2025 | 177.00 | 180.60 | 177.00 | 180.40 | 180.40 | 218,053 |
| Mar 6, 2025 | 179.60 | 180.80 | 177.00 | 180.20 | 180.20 | 141,549 |
| Mar 5, 2025 | 181.60 | 183.60 | 178.80 | 179.80 | 179.80 | 129,007 |
| Mar 4, 2025 | 182.80 | 183.40 | 180.80 | 181.40 | 181.40 | 95,401 |
| Mar 3, 2025 | 183.20 | 184.00 | 182.20 | 182.80 | 182.80 | 47,977 |
| Feb 28, 2025 | 183.60 | 184.60 | 183.20 | 184.10 | 184.10 | 34,262 |
| Feb 27, 2025 | 185.30 | 185.30 | 183.00 | 184.20 | 184.20 | 64,074 |
| Feb 26, 2025 | 184.90 | 185.40 | 183.60 | 184.20 | 184.20 | 44,918 |
| Feb 25, 2025 | 182.40 | 184.10 | 181.60 | 183.50 | 183.50 | 60,707 |
| Feb 24, 2025 | 184.00 | 184.00 | 180.60 | 181.30 | 181.30 | 117,816 |
| Feb 21, 2025 | 183.40 | 185.40 | 182.40 | 182.40 | 182.40 | 32,045 |
| Feb 20, 2025 | 184.80 | 185.40 | 181.40 | 181.80 | 181.80 | 81,839 |
| Feb 19, 2025 | 186.00 | 186.00 | 184.40 | 184.60 | 184.60 | 49,636 |
| Feb 18, 2025 | 186.80 | 187.00 | 186.20 | 186.60 | 186.60 | 30,855 |
| Feb 17, 2025 | 190.60 | 190.60 | 186.20 | 187.20 | 187.20 | 56,828 |
| Feb 14, 2025 | 191.20 | 191.80 | 190.00 | 190.00 | 190.00 | 84,782 |
| Feb 13, 2025 | 190.40 | 191.40 | 188.60 | 191.00 | 191.00 | 96,528 |
| Feb 12, 2025 | 191.00 | 191.60 | 189.80 | 190.20 | 190.20 | 87,265 |
| Feb 11, 2025 | 193.60 | 193.80 | 190.20 | 190.30 | 190.30 | 97,297 |
| Feb 10, 2025 | 192.60 | 194.00 | 192.20 | 193.00 | 193.00 | 63,713 |
| Feb 7, 2025 | 191.00 | 192.60 | 191.00 | 192.00 | 192.00 | 80,901 |
| Feb 6, 2025 | 189.40 | 191.80 | 189.40 | 191.60 | 191.60 | 51,334 |
| Feb 5, 2025 | 184.40 | 188.40 | 184.40 | 188.40 | 188.40 | 48,820 |
| Feb 4, 2025 | 183.80 | 186.40 | 183.80 | 185.80 | 185.80 | 76,322 |
| Feb 3, 2025 | 185.40 | 187.80 | 184.80 | 186.60 | 186.60 | 59,089 |
| Jan 31, 2025 | 187.20 | 188.00 | 186.80 | 187.60 | 187.60 | 13,630 |
| Jan 30, 2025 | 185.60 | 187.60 | 185.60 | 187.00 | 187.00 | 52,540 |
| Jan 29, 2025 | 185.80 | 187.20 | 184.60 | 184.80 | 184.80 | 75,585 |
| Jan 28, 2025 | 178.80 | 186.40 | 178.80 | 186.00 | 186.00 | 58,783 |
| Jan 27, 2025 | 182.40 | 183.80 | 182.40 | 182.90 | 182.90 | 23,676 |
| Jan 24, 2025 | 184.00 | 185.20 | 183.60 | 183.80 | 183.80 | 156,592 |
| Jan 23, 2025 | 187.80 | 187.80 | 184.20 | 184.60 | 184.60 | 123,987 |
| Jan 22, 2025 | 183.40 | 185.80 | 183.00 | 185.80 | 185.80 | 176,788 |
| Jan 21, 2025 | 182.80 | 189.40 | 180.00 | 182.40 | 182.40 | 199,070 |
| Jan 20, 2025 | 178.20 | 179.40 | 177.60 | 179.00 | 179.00 | 87,629 |
| Jan 17, 2025 | 176.40 | 179.20 | 176.40 | 178.00 | 178.00 | 45,536 |
| Jan 16, 2025 | 177.60 | 178.60 | 176.40 | 178.00 | 178.00 | 69,189 |
| Jan 15, 2025 | 175.40 | 178.00 | 174.80 | 177.60 | 177.60 | 73,069 |
| Jan 14, 2025 | 176.20 | 177.20 | 172.80 | 173.20 | 173.20 | 140,690 |
| Jan 13, 2025 | 175.30 | 177.00 | 174.80 | 177.00 | 177.00 | 31,703 |
| Jan 10, 2025 | 182.00 | 182.00 | 176.90 | 177.90 | 177.90 | 113,265 |
| Jan 9, 2025 | 179.80 | 182.00 | 178.40 | 181.60 | 181.60 | 73,352 |
| Jan 8, 2025 | 183.60 | 183.60 | 179.80 | 180.40 | 180.40 | 130,572 |
| Jan 7, 2025 | 185.80 | 185.80 | 183.80 | 183.80 | 183.80 | 76,255 |
| Jan 6, 2025 | 187.80 | 188.00 | 184.40 | 186.00 | 186.00 | 32,535 |
| Jan 3, 2025 | 186.10 | 188.20 | 186.10 | 187.60 | 187.60 | 8,781 |
| Jan 2, 2025 | 184.80 | 188.00 | 184.80 | 186.40 | 186.40 | 46,205 |
| Dec 31, 2024 | 186.80 | 188.20 | 186.80 | 187.60 | 187.60 | 8,084 |
| Dec 30, 2024 | 185.20 | 187.50 | 185.00 | 186.40 | 186.40 | 37,451 |
| Dec 27, 2024 | 186.40 | 188.60 | 186.40 | 186.80 | 186.80 | 39,998 |
| Dec 24, 2024 | 190.00 | 190.00 | 189.40 | 189.60 | 189.60 | 8,180 |
| Dec 23, 2024 | 189.20 | 190.20 | 187.80 | 188.00 | 188.00 | 45,257 |
| Dec 20, 2024 | 189.40 | 190.40 | 188.20 | 190.00 | 190.00 | 145,574 |
| Dec 19, 2024 | 189.00 | 190.40 | 188.80 | 189.50 | 189.50 | 135,516 |
| Dec 18, 2024 | 189.00 | 190.80 | 188.40 | 190.40 | 190.40 | 90,787 |
| Dec 17, 2024 | 185.80 | 189.00 | 185.80 | 188.50 | 188.50 | 114,924 |
| Dec 16, 2024 | 186.20 | 188.90 | 186.20 | 188.60 | 188.60 | 41,874 |
| Dec 13, 2024 | 188.00 | 190.00 | 188.00 | 188.60 | 188.60 | 99,996 |
| Dec 12, 2024 | 186.00 | 189.80 | 186.00 | 189.00 | 189.00 | 48,744 |
| Dec 11, 2024 | 183.40 | 187.80 | 183.00 | 187.80 | 187.80 | 67,991 |
| Dec 10, 2024 | 186.20 | 186.60 | 184.00 | 184.00 | 184.00 | 108,481 |
| Dec 9, 2024 | 187.70 | 188.00 | 185.00 | 185.60 | 185.60 | 104,096 |
| Dec 6, 2024 | 191.40 | 191.50 | 187.00 | 187.00 | 187.00 | 82,761 |
| Dec 5, 2024 | 192.60 | 193.80 | 190.60 | 191.60 | 191.60 | 79,371 |
| Dec 4, 2024 | 192.00 | 194.40 | 192.00 | 193.00 | 193.00 | 83,456 |
| Dec 3, 2024 | 194.40 | 195.00 | 193.20 | 194.20 | 194.20 | 59,620 |
| Dec 2, 2024 | 196.20 | 196.20 | 193.80 | 194.60 | 194.60 | 72,391 |
| Nov 29, 2024 | 192.90 | 197.80 | 192.90 | 196.00 | 196.00 | 144,374 |
| Nov 28, 2024 | 192.20 | 193.60 | 191.80 | 192.00 | 192.00 | 52,669 |
| Nov 27, 2024 | 188.20 | 191.60 | 187.70 | 191.60 | 191.60 | 61,692 |
| Nov 26, 2024 | 188.40 | 189.60 | 187.00 | 187.80 | 187.80 | 219,327 |
| Nov 25, 2024 | 188.20 | 189.00 | 187.20 | 188.20 | 188.20 | 115,767 |
| Nov 22, 2024 | 184.00 | 187.60 | 183.40 | 186.50 | 186.50 | 75,066 |
| Nov 21, 2024 | 183.20 | 184.20 | 181.80 | 184.20 | 184.20 | 33,353 |
| Nov 20, 2024 | 195.80 | 195.80 | 181.80 | 183.00 | 183.00 | 95,501 |
| Nov 19, 2024 | 182.00 | 183.60 | 180.00 | 183.40 | 183.40 | 62,207 |
| Nov 18, 2024 | 180.80 | 182.60 | 180.00 | 182.00 | 182.00 | 81,924 |
| Nov 15, 2024 | 188.40 | 188.40 | 180.00 | 180.80 | 180.80 | 244,959 |
| Nov 14, 2024 | 191.80 | 197.40 | 183.30 | 187.40 | 187.40 | 122,372 |
| Nov 13, 2024 | 191.00 | 192.30 | 186.80 | 187.60 | 187.60 | 102,452 |
| Nov 12, 2024 | 190.20 | 191.20 | 188.90 | 190.80 | 190.80 | 68,644 |
| Nov 11, 2024 | 190.60 | 192.80 | 189.80 | 190.90 | 190.90 | 52,054 |
| Nov 8, 2024 | 189.40 | 189.40 | 187.00 | 188.40 | 188.40 | 39,864 |
| Nov 7, 2024 | 189.60 | 190.60 | 189.10 | 189.10 | 189.10 | 23,279 |
| Nov 6, 2024 | 192.40 | 193.40 | 189.20 | 189.80 | 189.80 | 55,445 |
| Nov 5, 2024 | 189.80 | 191.20 | 189.00 | 190.20 | 190.20 | 49,697 |
| Nov 4, 2024 | 190.20 | 191.00 | 189.00 | 190.00 | 190.00 | 32,763 |
| Nov 1, 2024 | 188.60 | 189.80 | 187.20 | 188.80 | 188.80 | 133,140 |
| Oct 31, 2024 | 188.80 | 190.00 | 187.20 | 188.00 | 188.00 | 66,156 |
| Oct 30, 2024 | 187.80 | 192.40 | 187.80 | 189.60 | 189.60 | 25,691 |
| Oct 29, 2024 | 189.40 | 190.40 | 188.60 | 189.50 | 189.50 | 76,588 |
| Oct 28, 2024 | 190.40 | 191.40 | 189.00 | 190.00 | 190.00 | 26,950 |
| Oct 25, 2024 | 189.80 | 191.10 | 188.50 | 190.20 | 190.20 | 80,150 |
| Oct 24, 2024 | 190.80 | 190.80 | 188.80 | 189.70 | 189.70 | 86,461 |
| Oct 23, 2024 | 191.80 | 192.20 | 189.60 | 189.70 | 189.70 | 54,702 |
| Oct 22, 2024 | 190.60 | 192.80 | 190.40 | 192.20 | 192.20 | 82,264 |
| Oct 21, 2024 | 192.80 | 192.80 | 190.80 | 191.00 | 191.00 | 116,391 |
| Oct 18, 2024 | 192.80 | 193.40 | 190.80 | 191.80 | 191.80 | 49,815 |
| Oct 17, 2024 | 192.00 | 192.80 | 190.00 | 192.60 | 192.60 | 204,681 |
| Oct 16, 2024 | 186.10 | 192.00 | 184.80 | 191.20 | 191.20 | 126,876 |
| Oct 15, 2024 | 184.60 | 184.60 | 183.70 | 184.10 | 184.10 | 37,280 |
| Oct 14, 2024 | 184.40 | 185.60 | 184.00 | 184.40 | 184.40 | 37,171 |
| Oct 11, 2024 | 184.30 | 184.30 | 182.90 | 183.40 | 183.40 | 114,319 |
| Oct 10, 2024 | 185.00 | 186.10 | 183.40 | 184.00 | 184.00 | 219,318 |
| Oct 9, 2024 | 181.20 | 183.80 | 180.80 | 183.00 | 183.00 | 76,174 |
| Oct 8, 2024 | 180.60 | 181.80 | 179.80 | 180.20 | 180.20 | 71,171 |
| Oct 7, 2024 | 181.60 | 183.20 | 180.40 | 181.80 | 181.80 | 49,338 |
| Oct 4, 2024 | 182.40 | 182.60 | 180.80 | 182.20 | 182.20 | 24,584 |
| Oct 3, 2024 | 179.80 | 181.40 | 179.80 | 181.40 | 181.40 | 37,306 |
| Oct 2, 2024 | 182.20 | 182.80 | 179.40 | 179.60 | 179.60 | 38,948 |
| Oct 1, 2024 | 182.40 | 184.20 | 181.40 | 183.00 | 183.00 | 103,391 |
| Sep 30, 2024 | 185.80 | 185.80 | 182.60 | 183.20 | 183.20 | 35,526 |
| Sep 27, 2024 | 184.40 | 185.60 | 184.00 | 185.60 | 185.60 | 15,451 |
| Sep 26, 2024 | 183.00 | 184.80 | 182.60 | 184.20 | 184.20 | 37,008 |
| Sep 25, 2024 | 182.10 | 184.80 | 181.60 | 181.60 | 181.60 | 31,708 |
| Sep 24, 2024 | 179.90 | 182.00 | 179.20 | 181.60 | 181.60 | 42,109 |
| Sep 23, 2024 | 180.00 | 180.60 | 178.60 | 180.00 | 180.00 | 32,987 |
| Sep 20, 2024 | 182.60 | 184.00 | 178.60 | 179.00 | 179.00 | 16,958 |
| Sep 19, 2024 | 182.80 | 183.60 | 181.40 | 182.80 | 182.80 | 56,322 |
| Sep 18, 2024 | 185.20 | 186.00 | 180.80 | 181.40 | 181.40 | 78,501 |
| Sep 17, 2024 | 183.20 | 185.40 | 183.20 | 185.00 | 185.00 | 38,010 |
| Sep 16, 2024 | 180.20 | 183.80 | 180.20 | 183.40 | 183.40 | 41,066 |
| Sep 13, 2024 | 179.60 | 181.00 | 177.60 | 180.80 | 180.80 | 54,987 |
| Sep 12, 2024 | 178.00 | 180.60 | 178.00 | 178.80 | 178.80 | 73,056 |
| Sep 11, 2024 | 180.00 | 180.00 | 178.00 | 178.40 | 178.40 | 131,839 |
| Sep 10, 2024 | 180.60 | 181.40 | 178.80 | 179.20 | 179.20 | 158,945 |
| Sep 9, 2024 | 179.20 | 181.20 | 179.20 | 180.80 | 180.80 | 46,386 |
| Sep 6, 2024 | 179.60 | 179.80 | 178.00 | 179.00 | 179.00 | 162,303 |
| Sep 5, 2024 | 179.80 | 181.60 | 178.80 | 179.00 | 179.00 | 21,405 |
| Sep 4, 2024 | 178.60 | 179.60 | 178.60 | 179.20 | 179.20 | 81,954 |
| Sep 3, 2024 | 179.00 | 179.80 | 178.80 | 179.20 | 179.20 | 73,346 |
| Sep 2, 2024 | 179.40 | 180.40 | 178.40 | 179.40 | 179.40 | 231,803 |
| Aug 30, 2024 | 177.10 | 179.80 | 176.50 | 178.90 | 178.90 | 59,041 |
| Aug 29, 2024 | 177.80 | 177.80 | 175.90 | 176.00 | 176.00 | 104,578 |
| Aug 28, 2024 | 176.80 | 177.20 | 176.40 | 177.20 | 177.20 | 17,267 |
| Aug 27, 2024 | 177.00 | 177.40 | 176.00 | 176.60 | 176.60 | 90,702 |
| Aug 23, 2024 | 174.80 | 177.80 | 174.80 | 177.80 | 177.80 | 17,361 |
| Aug 22, 2024 | 175.80 | 177.00 | 175.60 | 176.20 | 176.20 | 45,513 |
| Aug 21, 2024 | 174.80 | 176.00 | 174.60 | 175.30 | 175.30 | 38,317 |
| Aug 20, 2024 | 175.80 | 175.80 | 174.40 | 175.20 | 175.20 | 60,883 |
| Aug 19, 2024 | 173.00 | 176.40 | 173.00 | 174.50 | 174.50 | 25,734 |
| Aug 16, 2024 | 174.40 | 174.40 | 171.80 | 174.40 | 174.40 | 22,789 |
| Aug 15, 2024 | 165.20 | 174.00 | 165.20 | 173.80 | 173.80 | 64,860 |
| Aug 14, 2024 | 171.80 | 172.00 | 169.70 | 172.00 | 172.00 | 19,325 |
| Aug 13, 2024 | 169.20 | 171.20 | 168.60 | 170.80 | 170.80 | 8,927 |
| Aug 12, 2024 | 169.00 | 170.80 | 169.00 | 169.40 | 169.40 | 31,449 |
| Aug 9, 2024 | 166.80 | 169.30 | 166.80 | 169.30 | 169.30 | 16,593 |
| Aug 8, 2024 | 166.20 | 168.80 | 165.20 | 167.20 | 167.20 | 53,562 |
| Aug 7, 2024 | 164.00 | 173.20 | 164.00 | 169.80 | 169.80 | 59,833 |
| Aug 6, 2024 | 169.60 | 170.40 | 166.60 | 170.10 | 170.10 | 126,587 |
| Aug 5, 2024 | 170.00 | 170.60 | 165.40 | 167.20 | 167.20 | 83,303 |
| Aug 2, 2024 | 175.50 | 177.60 | 172.80 | 173.20 | 173.20 | 121,952 |
| Aug 1, 2024 | 179.00 | 180.00 | 176.20 | 176.20 | 176.20 | 110,635 |
| Jul 31, 2024 | 177.80 | 178.70 | 176.60 | 178.30 | 178.30 | 46,433 |
| Jul 30, 2024 | 178.00 | 179.20 | 176.20 | 177.60 | 177.60 | 62,906 |
| Jul 29, 2024 | 176.00 | 179.60 | 176.00 | 176.20 | 176.20 | 371,268 |
| Jul 26, 2024 | 171.00 | 175.50 | 171.00 | 175.50 | 175.50 | 52,933 |
| Jul 25, 2024 | 170.40 | 171.40 | 169.80 | 171.20 | 171.20 | 71,889 |
| Jul 24, 2024 | 172.80 | 173.20 | 172.10 | 173.00 | 173.00 | 21,399 |
| Jul 23, 2024 | 172.40 | 173.60 | 172.40 | 173.20 | 173.20 | 25,418 |
| Jul 22, 2024 | 172.40 | 173.70 | 171.60 | 173.50 | 173.50 | 93,834 |
| Jul 19, 2024 | 169.00 | 172.10 | 168.60 | 172.10 | 172.10 | 54,374 |
| Jul 18, 2024 | 171.20 | 172.80 | 169.90 | 170.20 | 170.20 | 169,055 |
| Jul 17, 2024 | 172.60 | 173.50 | 171.40 | 172.60 | 172.60 | 89,856 |
| Jul 16, 2024 | 172.60 | 173.40 | 172.00 | 173.20 | 173.20 | 68,588 |
| Jul 15, 2024 | 170.60 | 173.40 | 170.60 | 173.40 | 173.40 | 106,125 |
| Jul 12, 2024 | 169.60 | 172.30 | 169.40 | 172.30 | 172.30 | 74,462 |
| Jul 11, 2024 | 166.80 | 169.00 | 166.60 | 168.80 | 168.80 | 140,056 |
| Jul 10, 2024 | 164.60 | 167.00 | 164.60 | 166.40 | 166.40 | 58,869 |
| Jul 9, 2024 | 162.40 | 164.60 | 162.20 | 164.30 | 164.30 | 134,891 |
| Jul 8, 2024 | 161.60 | 163.80 | 161.60 | 162.40 | 162.40 | 48,743 |
| Jul 5, 2024 | 160.00 | 164.20 | 159.80 | 162.00 | 162.00 | 32,045 |
| Jul 4, 2024 | 160.60 | 160.60 | 158.80 | 159.80 | 159.80 | 12,904 |
| Jul 3, 2024 | 160.20 | 160.20 | 158.60 | 159.90 | 159.90 | 30,220 |
| Jul 2, 2024 | 156.50 | 158.80 | 156.50 | 158.40 | 158.40 | 22,388 |
| Jul 1, 2024 | 160.40 | 161.20 | 157.40 | 157.80 | 157.80 | 18,678 |
| Jun 28, 2024 | 160.80 | 160.80 | 158.60 | 159.40 | 159.40 | 55,852 |
| Jun 27, 2024 | 1.7279999 Dividend | |||||
| Jun 27, 2024 | 163.40 | 164.00 | 160.40 | 160.60 | 160.60 | 44,622 |
| Jun 26, 2024 | 166.80 | 166.80 | 162.60 | 165.00 | 164.98 | 56,476 |
| Jun 25, 2024 | 171.70 | 171.70 | 165.60 | 165.60 | 165.58 | 70,018 |
| Jun 24, 2024 | 166.60 | 170.80 | 166.20 | 170.20 | 170.18 | 78,341 |
| Jun 21, 2024 | 166.60 | 167.40 | 165.20 | 166.80 | 166.78 | 121,005 |
| Jun 20, 2024 | 165.40 | 167.20 | 165.30 | 167.10 | 167.08 | 35,297 |
| Jun 19, 2024 | 166.20 | 166.60 | 165.60 | 165.60 | 165.58 | 43,738 |
| Jun 18, 2024 | 164.40 | 166.20 | 164.40 | 165.80 | 165.78 | 60,231 |
| Jun 17, 2024 | 164.40 | 165.40 | 163.00 | 164.70 | 164.68 | 51,542 |
| Jun 14, 2024 | 164.20 | 164.20 | 161.70 | 162.30 | 162.28 | 56,781 |
| Jun 13, 2024 | 165.40 | 165.60 | 164.00 | 165.10 | 165.08 | 66,437 |
| Jun 12, 2024 | 162.80 | 165.00 | 162.20 | 164.80 | 164.78 | 113,990 |
| Jun 11, 2024 | 164.80 | 164.80 | 162.20 | 162.80 | 162.78 | 35,564 |
| Jun 10, 2024 | 166.20 | 166.60 | 164.00 | 164.60 | 164.58 | 32,669 |
| Jun 7, 2024 | 168.80 | 169.00 | 167.60 | 167.80 | 167.78 | 25,963 |
| Jun 6, 2024 | 169.60 | 169.70 | 168.60 | 169.00 | 168.98 | 61,283 |
| Jun 5, 2024 | 170.90 | 171.20 | 168.80 | 169.80 | 169.78 | 104,365 |
| Jun 4, 2024 | 170.60 | 171.80 | 170.20 | 170.60 | 170.58 | 29,478 |
| Jun 3, 2024 | 170.20 | 173.40 | 170.20 | 170.60 | 170.58 | 84,593 |
| May 31, 2024 | 170.00 | 172.30 | 170.00 | 171.40 | 171.38 | 133,069 |
| May 30, 2024 | 168.40 | 170.00 | 168.40 | 169.20 | 169.18 | 168,658 |
| May 29, 2024 | 169.00 | 170.60 | 168.20 | 169.30 | 169.28 | 75,664 |
| May 28, 2024 | 174.40 | 175.40 | 171.60 | 171.60 | 171.58 | 52,887 |
| May 24, 2024 | 173.20 | 175.40 | 173.20 | 174.40 | 174.38 | 38,593 |
| May 23, 2024 | 173.80 | 174.00 | 172.60 | 174.00 | 173.98 | 86,794 |
| May 22, 2024 | 172.80 | 173.80 | 171.80 | 173.60 | 173.58 | 53,296 |
| May 21, 2024 | 171.60 | 174.20 | 171.20 | 174.00 | 173.98 | 39,147 |
| May 20, 2024 | 169.40 | 175.80 | 169.40 | 172.00 | 171.98 | 74,635 |
| May 17, 2024 | 169.80 | 176.00 | 167.40 | 175.20 | 175.18 | 120,245 |
| May 16, 2024 | 167.40 | 174.00 | 162.60 | 169.20 | 169.18 | 172,123 |
| May 15, 2024 | 166.60 | 168.60 | 165.00 | 167.50 | 167.48 | 236,416 |
| May 14, 2024 | 166.70 | 166.70 | 165.40 | 165.40 | 165.38 | 72,087 |
| May 13, 2024 | 166.60 | 167.20 | 165.60 | 167.20 | 167.18 | 49,033 |
| May 10, 2024 | 165.80 | 167.00 | 165.70 | 166.90 | 166.88 | 176,072 |
| May 9, 2024 | 166.00 | 167.30 | 166.00 | 166.60 | 166.58 | 69,851 |
| May 8, 2024 | 165.00 | 167.80 | 164.80 | 166.80 | 166.78 | 159,820 |
| May 7, 2024 | 164.20 | 166.80 | 163.70 | 164.60 | 164.58 | 125,160 |
| May 3, 2024 | 162.40 | 163.60 | 160.80 | 161.60 | 161.58 | 57,749 |
| May 2, 2024 | 161.80 | 162.10 | 161.00 | 161.40 | 161.38 | 90,029 |
| May 1, 2024 | 161.60 | 161.80 | 160.50 | 160.60 | 160.58 | 10,262 |
| Apr 30, 2024 | 163.00 | 163.80 | 161.80 | 163.00 | 162.98 | 48,881 |
| Apr 29, 2024 | 158.80 | 161.80 | 156.60 | 161.50 | 161.48 | 9,564 |