LSE - Delayed Quote GBp
Quartix Technologies plc (QTX.L)
219.00
+7.00
+(3.30%)
At close: 4:19:19 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 24, 2025 | 208.00 | 224.00 | 208.00 | 219.00 | 219.00 | 36,188 |
| Apr 23, 2025 | 210.00 | 216.00 | 204.00 | 212.00 | 212.00 | 2,430 |
| Apr 22, 2025 | 202.00 | 214.00 | 200.00 | 210.00 | 210.00 | 26,343 |
| Apr 17, 2025 | 198.00 | 206.00 | 200.45 | 202.00 | 202.00 | 12,704 |
| Apr 16, 2025 | 193.50 | 202.00 | 191.00 | 198.00 | 198.00 | 14,835 |
| Apr 15, 2025 | 193.50 | 200.00 | 192.34 | 193.50 | 193.50 | 13,254 |
| Apr 14, 2025 | 195.50 | 197.70 | 192.34 | 193.50 | 193.50 | 5,410 |
| Apr 11, 2025 | 202.00 | 204.00 | 196.00 | 195.50 | 195.50 | 10,123 |
| Apr 10, 2025 | 210.00 | 220.00 | 199.67 | 220.00 | 220.00 | 48,296 |
| Apr 9, 2025 | 212.00 | 218.00 | 200.00 | 210.00 | 210.00 | 27,968 |
| Apr 8, 2025 | 191.00 | 222.00 | 190.00 | 218.00 | 218.00 | 49,153 |
| Apr 7, 2025 | 193.50 | 197.00 | 180.00 | 191.00 | 191.00 | 40,225 |
| Apr 4, 2025 | 193.00 | 196.00 | 191.70 | 193.00 | 193.00 | 18,327 |
| Apr 3, 2025 | 3 Dividend | |||||
| Apr 3, 2025 | 193.50 | 196.00 | 191.00 | 193.00 | 193.00 | 3,306 |
| Apr 2, 2025 | 197.00 | 200.00 | 197.06 | 197.00 | 196.97 | 25,782 |
| Apr 1, 2025 | 197.00 | 200.00 | 194.00 | 197.00 | 196.97 | 50,104 |
| Mar 31, 2025 | 206.00 | 209.80 | 194.10 | 197.00 | 196.97 | 14,747 |
| Mar 28, 2025 | 213.00 | 216.00 | 210.00 | 212.00 | 211.97 | 19,371 |
| Mar 27, 2025 | 214.00 | 218.00 | 211.50 | 213.00 | 212.97 | 15,023 |
| Mar 26, 2025 | 216.00 | 222.00 | 211.52 | 214.00 | 213.97 | 28,799 |
| Mar 25, 2025 | 214.00 | 224.00 | 210.00 | 216.00 | 215.97 | 84,346 |
| Mar 24, 2025 | 216.00 | 221.88 | 210.00 | 214.00 | 213.97 | 380,350 |
| Mar 21, 2025 | 215.00 | 223.50 | 210.00 | 216.00 | 215.97 | 21,988 |
| Mar 20, 2025 | 214.00 | 220.00 | 210.80 | 215.00 | 214.97 | 9,571 |
| Mar 19, 2025 | 223.00 | 226.00 | 210.12 | 214.00 | 213.97 | 122,499 |
| Mar 18, 2025 | 195.00 | 226.00 | 191.00 | 223.00 | 222.97 | 169,662 |
| Mar 17, 2025 | 195.00 | 200.00 | 191.00 | 195.00 | 194.97 | 12,159 |
| Mar 14, 2025 | 195.00 | 200.00 | 194.50 | 195.00 | 194.97 | 26,062 |
| Mar 13, 2025 | 196.00 | 202.00 | 193.60 | 202.00 | 201.97 | 12,507 |
| Mar 12, 2025 | 196.00 | 201.90 | 191.00 | 196.00 | 195.97 | 20,902 |
| Mar 11, 2025 | 196.00 | 201.90 | 191.00 | 196.00 | 195.97 | 24,986 |
| Mar 10, 2025 | 190.00 | 202.00 | 190.00 | 196.00 | 195.97 | 83,673 |
| Mar 7, 2025 | 190.00 | 195.00 | 190.50 | 190.00 | 189.97 | 10,879 |
| Mar 6, 2025 | 190.50 | 195.99 | 191.00 | 190.50 | 190.47 | 13,974 |
| Mar 5, 2025 | 191.00 | 195.78 | 185.00 | 190.50 | 190.47 | 69,326 |
| Mar 4, 2025 | 187.50 | 197.00 | 181.00 | 191.00 | 190.97 | 53,730 |
| Mar 3, 2025 | 167.50 | 189.90 | 168.14 | 180.00 | 179.97 | 144,357 |
| Feb 28, 2025 | 156.00 | 157.00 | 155.50 | 157.00 | 156.98 | 16,513 |
| Feb 27, 2025 | 155.00 | 157.00 | 153.16 | 156.00 | 155.98 | 79,939 |
| Feb 26, 2025 | 154.50 | 155.80 | 152.10 | 155.00 | 154.98 | 21,632 |
| Feb 25, 2025 | 150.00 | 157.00 | 150.00 | 157.00 | 156.98 | 17,489 |
| Feb 24, 2025 | 148.50 | 151.50 | 148.68 | 150.00 | 149.98 | 25,112 |
| Feb 21, 2025 | 148.50 | 150.00 | 148.00 | 148.50 | 148.48 | 22,258 |
| Feb 20, 2025 | 148.50 | 150.00 | 147.00 | 148.50 | 148.48 | 10,339 |
| Feb 19, 2025 | 152.50 | 151.85 | 150.00 | 152.50 | 152.48 | 12,099 |
| Feb 18, 2025 | 152.50 | 155.00 | 150.00 | 152.50 | 152.48 | 3,347 |
| Feb 17, 2025 | 155.00 | 160.00 | 150.10 | 152.50 | 152.48 | 20,157 |
| Feb 14, 2025 | 160.00 | 160.00 | 150.10 | 155.00 | 154.98 | 17,246 |
| Feb 13, 2025 | 160.00 | 165.00 | 155.50 | 160.00 | 159.98 | 12,591 |
| Feb 12, 2025 | 162.50 | 163.15 | 155.23 | 160.00 | 159.98 | 29,383 |
| Feb 11, 2025 | 167.50 | 168.75 | 163.00 | 163.50 | 163.48 | 12,923 |
| Feb 10, 2025 | 167.50 | 168.75 | 158.00 | 167.50 | 167.47 | 15,299 |
| Feb 7, 2025 | 166.00 | 170.00 | 164.00 | 166.00 | 165.97 | 2,856 |
| Feb 6, 2025 | 170.00 | 179.00 | 165.01 | 167.50 | 167.47 | 10,513 |
| Feb 5, 2025 | 172.50 | 175.00 | 165.00 | 170.00 | 169.97 | 24,793 |
| Feb 4, 2025 | 172.50 | 174.45 | 172.00 | 172.50 | 172.47 | 4,866 |
| Feb 3, 2025 | 175.00 | 177.50 | 170.20 | 172.50 | 172.47 | 30,244 |
| Jan 31, 2025 | 177.50 | 177.80 | 175.00 | 177.50 | 177.47 | 15,984 |
| Jan 30, 2025 | 177.50 | 179.00 | 175.00 | 177.50 | 177.47 | 2,075 |
| Jan 29, 2025 | 177.50 | 179.00 | 176.00 | 177.50 | 177.47 | 2,227 |
| Jan 28, 2025 | 177.50 | 180.00 | 176.16 | 177.50 | 177.47 | 6,929 |
| Jan 27, 2025 | 177.50 | 178.99 | 176.00 | 177.50 | 177.47 | 11,667 |
| Jan 24, 2025 | 185.00 | 190.00 | 177.00 | 177.50 | 177.47 | 15,202 |
| Jan 23, 2025 | 190.50 | 192.67 | 182.55 | 185.00 | 184.97 | 19,644 |
| Jan 22, 2025 | 185.00 | 194.00 | 181.65 | 192.50 | 192.47 | 30,530 |
| Jan 21, 2025 | 187.50 | 190.00 | 180.50 | 185.00 | 184.97 | 9,537 |
| Jan 20, 2025 | 185.00 | 190.00 | 185.00 | 187.50 | 187.47 | 9,742 |
| Jan 17, 2025 | 175.00 | 190.00 | 173.50 | 185.00 | 184.97 | 22,036 |
| Jan 16, 2025 | 162.50 | 180.00 | 164.80 | 175.00 | 174.97 | 50,784 |
| Jan 15, 2025 | 157.50 | 164.00 | 160.00 | 162.50 | 162.48 | 43,174 |
| Jan 14, 2025 | 167.50 | 167.50 | 155.00 | 157.50 | 157.48 | 31,755 |
| Jan 13, 2025 | 162.50 | 173.40 | 160.00 | 167.50 | 167.47 | 30,465 |
| Jan 10, 2025 | 157.50 | 160.00 | 152.00 | 152.00 | 151.98 | 8,682 |
| Jan 9, 2025 | 156.00 | 160.00 | 152.00 | 157.50 | 157.48 | 25,161 |
| Jan 8, 2025 | 156.00 | 156.90 | 154.11 | 156.00 | 155.98 | 5,070 |
| Jan 7, 2025 | 156.00 | 159.00 | 154.05 | 156.00 | 155.98 | 10,210 |
| Jan 6, 2025 | 156.00 | 163.00 | 153.75 | 156.00 | 155.98 | 955 |
| Jan 3, 2025 | 156.00 | 157.00 | 157.00 | 156.00 | 155.98 | 931 |
| Jan 2, 2025 | 156.00 | 157.50 | 153.55 | 156.00 | 155.98 | 6,049 |
| Dec 31, 2024 | 156.00 | 157.00 | 155.20 | 156.00 | 155.98 | 468 |
| Dec 30, 2024 | 153.50 | 155.00 | 155.00 | 156.00 | 155.98 | 1,297 |
| Dec 27, 2024 | 152.50 | 155.00 | 150.70 | 153.50 | 153.48 | 18,106 |
| Dec 24, 2024 | 152.50 | 155.00 | 151.00 | 152.50 | 152.48 | 5,010 |
| Dec 23, 2024 | 152.50 | 153.80 | 150.00 | 152.50 | 152.48 | 16,961 |
| Dec 20, 2024 | 155.00 | 155.00 | 150.60 | 152.50 | 152.48 | 3,593 |
| Dec 19, 2024 | 157.50 | 158.00 | 151.20 | 155.00 | 154.98 | 11,889 |
| Dec 18, 2024 | 157.50 | 155.00 | 155.00 | 157.50 | 157.48 | 5,449 |
| Dec 17, 2024 | 165.00 | 169.33 | 155.00 | 157.50 | 157.48 | 9,636 |
| Dec 16, 2024 | 165.00 | 160.00 | 160.00 | 165.00 | 164.97 | 1,777 |
| Dec 13, 2024 | 162.50 | 169.33 | 161.20 | 165.00 | 164.97 | 20,297 |
| Dec 12, 2024 | 162.50 | 165.00 | 161.50 | 162.50 | 162.48 | 7,684 |
| Dec 11, 2024 | 162.50 | 165.00 | 162.00 | 162.50 | 162.48 | 4,814 |
| Dec 10, 2024 | 172.50 | 166.00 | 160.50 | 162.50 | 162.48 | 23,205 |
| Dec 9, 2024 | 172.50 | 172.25 | 169.05 | 172.50 | 172.47 | 1,338 |
| Dec 6, 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.47 | 6,160 |
| Dec 5, 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.47 | 22,878 |
| Dec 4, 2024 | 175.00 | 173.00 | 167.00 | 167.00 | 166.97 | 25,590 |
| Dec 3, 2024 | 179.00 | 180.00 | 171.00 | 175.00 | 174.97 | 18,315 |
| Dec 2, 2024 | 179.00 | 183.00 | 178.00 | 179.00 | 178.97 | 781 |
| Nov 29, 2024 | 179.00 | 179.00 | 175.00 | 179.00 | 178.97 | 9,922 |
| Nov 28, 2024 | 179.00 | 183.00 | 175.00 | 179.00 | 178.97 | 10,858 |
| Nov 27, 2024 | 182.50 | 183.79 | 175.00 | 179.00 | 178.97 | 34,129 |
| Nov 26, 2024 | 182.50 | 184.00 | 180.00 | 182.50 | 182.47 | 6,650 |
| Nov 25, 2024 | 182.50 | 180.00 | 180.00 | 182.50 | 182.47 | 287 |
| Nov 22, 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 182.47 | 4,480 |
| Nov 21, 2024 | 182.50 | 184.45 | 180.00 | 182.50 | 182.47 | 11,476 |
| Nov 20, 2024 | 182.50 | 182.75 | 182.00 | 182.50 | 182.47 | 6,590 |
| Nov 19, 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 182.47 | 7,592 |
| Nov 18, 2024 | 182.50 | 185.00 | 182.50 | 182.50 | 182.47 | 12,998 |
| Nov 15, 2024 | 182.50 | 185.00 | 182.00 | 182.50 | 182.47 | 22,777 |
| Nov 14, 2024 | 177.50 | 184.00 | 175.00 | 182.50 | 182.47 | 29,253 |
| Nov 13, 2024 | 167.50 | 182.50 | 165.00 | 177.50 | 177.47 | 18,518 |
| Nov 12, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.47 | 4,654 |
| Nov 11, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.47 | 15,454 |
| Nov 8, 2024 | 167.50 | 170.00 | 165.50 | 167.50 | 167.47 | 23,268 |
| Nov 7, 2024 | 167.50 | 169.90 | 167.75 | 167.50 | 167.47 | 10,786 |
| Nov 6, 2024 | 167.50 | 169.40 | 165.00 | 167.50 | 167.47 | 2,764 |
| Nov 5, 2024 | 166.50 | 170.00 | 166.40 | 170.00 | 169.97 | 8,094 |
| Nov 4, 2024 | 166.50 | 169.40 | 165.10 | 166.50 | 166.47 | 5,600 |
| Nov 1, 2024 | 166.00 | 170.00 | 163.00 | 166.50 | 166.47 | 16,200 |
| Oct 31, 2024 | 160.00 | 169.00 | 160.00 | 166.00 | 165.97 | 39,991 |
| Oct 30, 2024 | 142.50 | 159.80 | 141.16 | 160.00 | 159.98 | 49,819 |
| Oct 29, 2024 | 142.50 | 145.00 | 140.00 | 145.00 | 144.98 | 22,174 |
| Oct 28, 2024 | 141.50 | 145.00 | 138.55 | 142.50 | 142.48 | 38,953 |
| Oct 25, 2024 | 141.50 | 142.70 | 138.55 | 141.50 | 141.48 | 31,142 |
| Oct 24, 2024 | 140.50 | 140.21 | 138.00 | 140.50 | 140.48 | 38,467 |
| Oct 23, 2024 | 142.50 | 143.00 | 138.00 | 140.50 | 140.48 | 32,395 |
| Oct 22, 2024 | 152.50 | 150.00 | 140.00 | 142.50 | 142.48 | 20,266 |
| Oct 21, 2024 | 152.50 | 154.88 | 150.25 | 152.50 | 152.48 | 5,653 |
| Oct 18, 2024 | 152.50 | 153.80 | 150.00 | 152.50 | 152.48 | 3,090 |
| Oct 17, 2024 | 152.50 | 156.50 | 150.05 | 152.50 | 152.48 | 8,202 |
| Oct 16, 2024 | 152.50 | 154.88 | 150.00 | 152.50 | 152.48 | 2,976 |
| Oct 15, 2024 | 156.50 | 157.48 | 147.00 | 152.50 | 152.48 | 71,180 |
| Oct 14, 2024 | 152.00 | 156.50 | 150.14 | 153.50 | 153.48 | 30,152 |
| Oct 11, 2024 | 152.00 | 156.95 | 149.00 | 152.00 | 151.98 | 5,093 |
| Oct 10, 2024 | 150.00 | 156.95 | 146.50 | 152.00 | 151.98 | 22,331 |
| Oct 9, 2024 | 150.00 | 155.00 | 146.50 | 150.00 | 149.98 | 1,428 |
| Oct 8, 2024 | 150.00 | 152.80 | 145.00 | 150.00 | 149.98 | 6,009 |
| Oct 7, 2024 | 152.50 | 154.00 | 146.00 | 150.00 | 149.98 | 17,632 |
| Oct 4, 2024 | 152.50 | 155.00 | 150.00 | 152.50 | 152.48 | 5,646 |
| Oct 3, 2024 | 152.50 | 154.75 | 150.00 | 152.50 | 152.48 | 31,438 |
| Oct 2, 2024 | 154.00 | 154.29 | 150.00 | 152.50 | 152.48 | 26,451 |
| Oct 1, 2024 | 156.50 | 159.48 | 154.05 | 154.00 | 153.98 | 10,910 |
| Sep 30, 2024 | 156.50 | 156.00 | 154.05 | 156.50 | 156.48 | 2,479 |
| Sep 27, 2024 | 157.50 | 159.63 | 154.05 | 156.50 | 156.48 | 8,393 |
| Sep 26, 2024 | 157.50 | 159.95 | 155.50 | 157.50 | 157.48 | 8,901 |
| Sep 25, 2024 | 157.50 | 158.90 | 155.13 | 157.50 | 157.48 | 25,174 |
| Sep 24, 2024 | 157.50 | 159.45 | 155.00 | 157.50 | 157.48 | 12,726 |
| Sep 23, 2024 | 156.50 | 157.00 | 153.42 | 157.50 | 157.48 | 35,161 |
| Sep 20, 2024 | 156.50 | 157.00 | 153.00 | 156.50 | 156.48 | 28,727 |
| Sep 19, 2024 | 157.50 | 159.70 | 156.21 | 156.50 | 156.48 | 14,484 |
| Sep 18, 2024 | 153.50 | 160.00 | 152.26 | 157.50 | 157.48 | 40,959 |
| Sep 17, 2024 | 158.00 | 157.60 | 152.00 | 153.50 | 153.48 | 32,952 |
| Sep 16, 2024 | 161.50 | 161.20 | 156.50 | 158.00 | 157.98 | 9,741 |
| Sep 13, 2024 | 162.50 | 162.40 | 160.00 | 161.50 | 161.48 | 11,464 |
| Sep 12, 2024 | 165.00 | 162.70 | 160.00 | 162.50 | 162.48 | 16,216 |
| Sep 11, 2024 | 167.50 | 167.00 | 160.00 | 165.00 | 164.97 | 15,739 |
| Sep 10, 2024 | 170.00 | 175.00 | 165.00 | 167.50 | 167.47 | 14,433 |
| Sep 9, 2024 | 172.50 | 173.00 | 170.00 | 170.00 | 169.97 | 4,866 |
| Sep 6, 2024 | 177.50 | 178.00 | 171.66 | 172.50 | 172.47 | 6,960 |
| Sep 5, 2024 | 177.50 | 179.00 | 175.00 | 177.50 | 177.47 | 13,762 |
| Sep 4, 2024 | 176.50 | 179.00 | 171.63 | 177.50 | 177.47 | 31,503 |
| Sep 3, 2024 | 182.50 | 183.00 | 175.00 | 176.50 | 176.47 | 11,895 |
| Sep 2, 2024 | 185.00 | 189.90 | 180.00 | 182.50 | 182.47 | 46,741 |
| Aug 30, 2024 | 185.00 | 189.00 | 182.50 | 185.00 | 184.97 | 3,208 |
| Aug 29, 2024 | 1.5 Dividend | |||||
| Aug 29, 2024 | 185.00 | 189.00 | 180.00 | 185.00 | 184.97 | 12,585 |
| Aug 28, 2024 | 185.00 | 189.00 | 180.00 | 185.00 | 184.96 | 10,447 |
| Aug 27, 2024 | 182.50 | 189.00 | 180.00 | 185.00 | 184.96 | 6,823 |
| Aug 23, 2024 | 182.50 | 186.90 | 180.00 | 182.50 | 182.46 | 13,226 |
| Aug 22, 2024 | 182.50 | 185.00 | 183.50 | 182.50 | 182.46 | 453 |
| Aug 21, 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 182.46 | 2,753 |
| Aug 20, 2024 | 182.50 | 184.75 | 180.00 | 182.50 | 182.46 | 6,311 |
| Aug 19, 2024 | 183.50 | 185.00 | 180.13 | 182.50 | 182.46 | 19,276 |
| Aug 16, 2024 | 184.50 | 186.00 | 182.26 | 183.50 | 183.46 | 8,914 |
| Aug 15, 2024 | 186.00 | 186.50 | 182.11 | 184.50 | 184.46 | 65,187 |
| Aug 14, 2024 | 186.50 | 187.45 | 185.00 | 185.00 | 184.96 | 11,094 |
| Aug 13, 2024 | 187.50 | 187.45 | 185.00 | 186.50 | 186.46 | 2,575 |
| Aug 12, 2024 | 187.50 | 190.00 | 185.00 | 187.50 | 187.46 | 10,670 |
| Aug 9, 2024 | 189.50 | 194.00 | 185.10 | 187.50 | 187.46 | 29,891 |
| Aug 8, 2024 | 189.50 | 190.00 | 185.00 | 189.50 | 189.46 | 12,363 |
| Aug 7, 2024 | 189.50 | 191.20 | 185.00 | 189.50 | 189.46 | 9,273 |
| Aug 6, 2024 | 189.50 | 194.00 | 185.00 | 189.50 | 189.46 | 11,105 |
| Aug 5, 2024 | 187.50 | 194.00 | 185.00 | 189.50 | 189.46 | 41,458 |
| Aug 2, 2024 | 192.00 | 193.80 | 190.00 | 192.00 | 191.96 | 9,677 |
| Aug 1, 2024 | 195.00 | 200.00 | 190.00 | 193.00 | 192.95 | 15,396 |
| Jul 31, 2024 | 197.00 | 208.00 | 190.00 | 195.00 | 194.95 | 12,410 |
| Jul 30, 2024 | 192.50 | 200.69 | 186.13 | 197.00 | 196.95 | 43,214 |
| Jul 29, 2024 | 167.50 | 192.85 | 160.00 | 192.50 | 192.46 | 64,631 |
| Jul 26, 2024 | 160.00 | 164.50 | 157.20 | 160.00 | 159.96 | 23,300 |
| Jul 25, 2024 | 160.00 | 165.00 | 155.50 | 160.00 | 159.96 | 17,848 |
| Jul 24, 2024 | 160.00 | 164.95 | 155.20 | 160.00 | 159.96 | 11,121 |
| Jul 23, 2024 | 160.00 | 160.00 | 156.62 | 160.00 | 159.96 | 7,235 |
| Jul 22, 2024 | 157.50 | 160.00 | 156.00 | 160.00 | 159.96 | 21,675 |
| Jul 19, 2024 | 160.00 | 161.09 | 155.00 | 157.50 | 157.46 | 4,089 |
| Jul 18, 2024 | 152.50 | 157.90 | 152.60 | 157.50 | 157.46 | 16,725 |
| Jul 17, 2024 | 152.50 | 155.00 | 147.00 | 152.50 | 152.46 | 20,382 |
| Jul 16, 2024 | 158.50 | 159.80 | 150.00 | 150.00 | 149.96 | 54,872 |
| Jul 15, 2024 | 160.00 | 160.89 | 155.00 | 160.00 | 159.96 | 10,663 |
| Jul 12, 2024 | 157.50 | 160.50 | 155.25 | 160.00 | 159.96 | 9,038 |
| Jul 11, 2024 | 157.50 | 160.00 | 154.50 | 157.50 | 157.46 | 8,467 |
| Jul 10, 2024 | 160.00 | 161.98 | 154.50 | 157.50 | 157.46 | 4,930 |
| Jul 9, 2024 | 160.00 | 163.00 | 155.00 | 160.00 | 159.96 | 11,917 |
| Jul 8, 2024 | 157.50 | 165.00 | 154.50 | 160.00 | 159.96 | 20,003 |
| Jul 5, 2024 | 152.50 | 153.50 | 147.00 | 152.50 | 152.46 | 2,465 |
| Jul 4, 2024 | 152.50 | 153.95 | 150.00 | 152.50 | 152.46 | 8,873 |
| Jul 3, 2024 | 152.50 | 154.39 | 150.00 | 152.50 | 152.46 | 1,373 |
| Jul 2, 2024 | 155.00 | 159.50 | 151.65 | 152.50 | 152.46 | 19,402 |
| Jul 1, 2024 | 152.50 | 160.00 | 149.00 | 155.00 | 154.96 | 14,648 |
| Jun 28, 2024 | 152.50 | 154.20 | 150.00 | 152.50 | 152.46 | 3,209 |
| Jun 27, 2024 | 152.50 | 155.00 | 154.20 | 152.50 | 152.46 | 2,474 |
| Jun 26, 2024 | 155.00 | 159.50 | 155.66 | 152.50 | 152.46 | 7,744 |
| Jun 25, 2024 | 155.00 | 159.50 | 155.66 | 155.00 | 154.96 | 1,150 |
| Jun 24, 2024 | 155.00 | 159.50 | 155.66 | 155.00 | 154.96 | 14,023 |
| Jun 21, 2024 | 155.00 | 154.67 | 154.66 | 155.00 | 154.96 | 5,229 |
| Jun 20, 2024 | 160.00 | 162.50 | 155.00 | 155.00 | 154.96 | 19,193 |
| Jun 19, 2024 | 160.00 | 164.00 | 159.65 | 160.00 | 159.96 | 7,675 |
| Jun 18, 2024 | 160.00 | 162.60 | 159.65 | 160.00 | 159.96 | 4,439 |
| Jun 17, 2024 | 162.50 | 165.00 | 159.60 | 160.00 | 159.96 | 6,728 |
| Jun 14, 2024 | 167.50 | 169.49 | 163.12 | 165.00 | 164.96 | 9,069 |
| Jun 13, 2024 | 167.50 | 171.45 | 160.00 | 167.50 | 167.46 | 2,442 |
| Jun 12, 2024 | 167.50 | 171.45 | 165.10 | 167.50 | 167.46 | 6,375 |
| Jun 11, 2024 | 160.00 | 171.45 | 159.13 | 167.50 | 167.46 | 25,513 |
| Jun 10, 2024 | 160.00 | 165.00 | 157.89 | 160.00 | 159.96 | 9,346 |
| Jun 7, 2024 | 160.00 | 164.50 | 157.59 | 160.00 | 159.96 | 14,586 |
| Jun 6, 2024 | 160.00 | 165.00 | 157.44 | 160.00 | 159.96 | 1,151 |
| Jun 5, 2024 | 160.00 | 163.40 | 155.75 | 160.00 | 159.96 | 10,826 |
| Jun 4, 2024 | 160.00 | 163.40 | 157.20 | 160.00 | 159.96 | 8,249 |
| Jun 3, 2024 | 160.00 | 165.00 | 154.50 | 160.00 | 159.96 | 17,580 |
| May 31, 2024 | 155.00 | 163.35 | 154.00 | 160.00 | 159.96 | 12,786 |
| May 30, 2024 | 145.00 | 155.00 | 148.60 | 155.00 | 154.96 | 30,100 |
| May 29, 2024 | 142.50 | 150.00 | 141.22 | 145.00 | 144.97 | 16,194 |
| May 28, 2024 | 142.50 | 149.45 | 140.00 | 142.50 | 142.47 | 11,827 |
| May 24, 2024 | 142.50 | 149.00 | 140.26 | 142.50 | 142.47 | 12,087 |
| May 23, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.47 | - |
| May 22, 2024 | 140.00 | 148.00 | 139.26 | 140.00 | 139.97 | 22,232 |
| May 21, 2024 | 140.00 | 145.00 | 139.07 | 140.00 | 139.97 | 19,564 |
| May 20, 2024 | 140.00 | 145.00 | 139.00 | 140.00 | 139.97 | 4,572 |
| May 17, 2024 | 140.00 | 143.99 | 138.55 | 140.00 | 139.97 | 4,614 |
| May 16, 2024 | 140.00 | 145.00 | 138.10 | 140.00 | 139.97 | 5,027 |
| May 15, 2024 | 140.00 | 144.00 | 137.76 | 140.00 | 139.97 | 5,470 |
| May 14, 2024 | 140.00 | 145.00 | 135.00 | 140.00 | 139.97 | 29,047 |
| May 13, 2024 | 140.00 | 145.00 | 135.00 | 140.00 | 139.97 | 29,220 |
| May 10, 2024 | 140.00 | 142.89 | 138.00 | 140.00 | 139.97 | 43,470 |
| May 9, 2024 | 140.00 | 145.00 | 138.55 | 140.00 | 139.97 | 22,965 |
| May 8, 2024 | 145.00 | 150.00 | 135.50 | 140.00 | 139.97 | 50,478 |
| May 7, 2024 | 147.50 | 148.94 | 140.10 | 145.00 | 144.97 | 15,879 |
| May 3, 2024 | 150.00 | 150.00 | 145.00 | 147.50 | 147.47 | 32,820 |
| May 2, 2024 | 152.50 | 154.49 | 150.00 | 150.00 | 149.96 | 28,523 |
| May 1, 2024 | 142.50 | 153.49 | 140.20 | 152.50 | 152.46 | 19,979 |
| Apr 30, 2024 | 147.50 | 149.78 | 140.10 | 142.50 | 142.47 | 21,839 |
| Apr 29, 2024 | 155.00 | 152.50 | 143.55 | 147.50 | 147.47 | 28,225 |
| Apr 26, 2024 | 155.00 | 154.74 | 151.60 | 155.00 | 154.96 | 13,094 |
| Apr 25, 2024 | 155.00 | 155.00 | 152.26 | 155.00 | 154.96 | 19,918 |
| Apr 24, 2024 | 155.00 | 156.90 | 151.60 | 155.00 | 154.96 | 27,291 |