Cboe UK GBp
RS Group plc (RS1L.XC)
514.00
+10.50
+(2.09%)
At close: April 25 at 4:29:47 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 25, 2025 | 507.75 | 516.50 | 504.00 | 514.00 | 514.00 | 279,339 |
| Apr 24, 2025 | 504.00 | 504.50 | 491.60 | 503.50 | 503.50 | 540,069 |
| Apr 23, 2025 | 495.40 | 517.00 | 495.00 | 504.25 | 504.25 | 738,064 |
| Apr 22, 2025 | 498.00 | 498.00 | 483.40 | 492.00 | 492.00 | 301,749 |
| Apr 17, 2025 | 497.60 | 498.80 | 491.00 | 495.40 | 495.40 | 241,708 |
| Apr 16, 2025 | 514.50 | 514.50 | 497.20 | 500.00 | 500.00 | 211,701 |
| Apr 15, 2025 | 513.00 | 521.75 | 512.50 | 518.00 | 518.00 | 151,778 |
| Apr 14, 2025 | 511.25 | 515.50 | 508.50 | 509.50 | 509.50 | 177,841 |
| Apr 11, 2025 | 516.00 | 517.00 | 493.30 | 497.20 | 497.20 | 200,037 |
| Apr 10, 2025 | 535.75 | 540.00 | 505.50 | 507.75 | 507.75 | 274,158 |
| Apr 9, 2025 | 496.60 | 505.00 | 485.80 | 493.40 | 493.40 | 127,631 |
| Apr 8, 2025 | 493.80 | 517.00 | 493.80 | 511.00 | 511.00 | 177,758 |
| Apr 7, 2025 | 485.60 | 521.00 | 476.80 | 487.80 | 487.80 | 283,460 |
| Apr 4, 2025 | 540.50 | 540.50 | 506.00 | 516.00 | 516.00 | 204,032 |
| Apr 3, 2025 | 560.50 | 570.50 | 539.50 | 541.00 | 541.00 | 126,126 |
| Apr 2, 2025 | 569.00 | 572.00 | 559.50 | 571.50 | 571.50 | 99,405 |
| Apr 1, 2025 | 568.00 | 570.50 | 560.00 | 568.50 | 568.50 | 118,888 |
| Mar 31, 2025 | 574.50 | 574.75 | 559.00 | 561.00 | 561.00 | 132,980 |
| Mar 28, 2025 | 583.50 | 590.00 | 572.00 | 574.50 | 574.50 | 106,128 |
| Mar 27, 2025 | 585.00 | 598.00 | 575.50 | 584.00 | 584.00 | 169,082 |
| Mar 26, 2025 | 579.50 | 586.25 | 575.00 | 582.50 | 582.50 | 205,661 |
| Mar 25, 2025 | 582.50 | 586.50 | 576.50 | 576.50 | 576.50 | 144,742 |
| Mar 24, 2025 | 591.00 | 593.00 | 580.50 | 582.50 | 582.50 | 166,419 |
| Mar 21, 2025 | 587.00 | 589.00 | 578.00 | 588.00 | 588.00 | 147,774 |
| Mar 20, 2025 | 602.00 | 616.00 | 589.50 | 590.00 | 590.00 | 76,160 |
| Mar 19, 2025 | 591.50 | 603.00 | 589.00 | 600.00 | 600.00 | 79,323 |
| Mar 18, 2025 | 607.50 | 612.00 | 589.50 | 590.50 | 590.50 | 157,572 |
| Mar 17, 2025 | 604.00 | 607.25 | 601.00 | 603.00 | 603.00 | 110,572 |
| Mar 14, 2025 | 592.00 | 607.50 | 578.00 | 604.75 | 604.75 | 139,436 |
| Mar 13, 2025 | 613.50 | 613.50 | 601.00 | 601.50 | 601.50 | 137,260 |
| Mar 12, 2025 | 613.50 | 620.25 | 609.00 | 610.50 | 610.50 | 94,526 |
| Mar 11, 2025 | 620.50 | 632.50 | 611.50 | 612.00 | 612.00 | 137,398 |
| Mar 10, 2025 | 635.00 | 635.00 | 615.50 | 625.00 | 625.00 | 249,493 |
| Mar 7, 2025 | 624.50 | 627.50 | 616.00 | 626.00 | 626.00 | 157,583 |
| Mar 6, 2025 | 621.00 | 626.00 | 614.00 | 625.50 | 625.50 | 84,501 |
| Mar 5, 2025 | 584.00 | 623.00 | 584.00 | 610.50 | 610.50 | 462,105 |
| Mar 4, 2025 | 616.00 | 616.00 | 581.00 | 581.50 | 581.50 | 95,064 |
| Mar 3, 2025 | 611.50 | 617.00 | 605.50 | 610.00 | 610.00 | 191,894 |
| Feb 28, 2025 | 612.00 | 614.00 | 607.50 | 611.25 | 611.25 | 97,721 |
| Feb 27, 2025 | 618.50 | 618.50 | 611.00 | 614.00 | 614.00 | 121,122 |
| Feb 26, 2025 | 635.00 | 637.50 | 623.00 | 623.50 | 623.50 | 247,152 |
| Feb 25, 2025 | 637.25 | 638.50 | 632.00 | 632.50 | 632.50 | 142,517 |
| Feb 24, 2025 | 642.00 | 645.50 | 633.50 | 637.50 | 637.50 | 94,771 |
| Feb 21, 2025 | 643.50 | 650.25 | 640.50 | 643.00 | 643.00 | 94,929 |
| Feb 20, 2025 | 640.00 | 645.00 | 634.75 | 637.00 | 637.00 | 212,941 |
| Feb 19, 2025 | 648.00 | 648.00 | 633.50 | 638.50 | 638.50 | 116,244 |
| Feb 18, 2025 | 656.50 | 657.50 | 648.00 | 648.00 | 648.00 | 134,442 |
| Feb 17, 2025 | 656.50 | 658.50 | 650.00 | 654.50 | 654.50 | 57,915 |
| Feb 14, 2025 | 660.00 | 661.50 | 650.50 | 654.50 | 654.50 | 104,353 |
| Feb 13, 2025 | 670.25 | 675.00 | 646.00 | 658.50 | 658.50 | 184,877 |
| Feb 12, 2025 | 653.75 | 662.00 | 651.50 | 660.00 | 660.00 | 135,269 |
| Feb 11, 2025 | 638.00 | 652.00 | 638.00 | 650.50 | 650.50 | 63,997 |
| Feb 10, 2025 | 630.50 | 638.50 | 625.25 | 638.50 | 638.50 | 144,793 |
| Feb 7, 2025 | 640.00 | 644.50 | 626.00 | 626.50 | 626.50 | 54,313 |
| Feb 6, 2025 | 633.50 | 649.00 | 631.50 | 642.75 | 642.75 | 56,509 |
| Feb 5, 2025 | 638.50 | 638.50 | 629.50 | 632.50 | 632.50 | 47,776 |
| Feb 4, 2025 | 640.00 | 642.00 | 634.00 | 639.75 | 639.75 | 85,558 |
| Feb 3, 2025 | 639.50 | 643.00 | 627.00 | 640.50 | 640.50 | 427,926 |
| Jan 31, 2025 | 667.00 | 671.50 | 650.50 | 651.00 | 651.00 | 147,610 |
| Jan 30, 2025 | 657.50 | 670.50 | 655.00 | 666.00 | 666.00 | 150,604 |
| Jan 29, 2025 | 663.00 | 668.50 | 658.00 | 658.00 | 658.00 | 310,528 |
| Jan 28, 2025 | 633.00 | 672.50 | 617.00 | 664.00 | 664.00 | 543,315 |
| Jan 27, 2025 | 675.50 | 678.00 | 663.50 | 673.00 | 673.00 | 294,591 |
| Jan 24, 2025 | 679.50 | 689.00 | 673.50 | 678.50 | 678.50 | 96,918 |
| Jan 23, 2025 | 692.50 | 692.50 | 667.00 | 674.50 | 674.50 | 146,986 |
| Jan 22, 2025 | 677.50 | 684.00 | 677.00 | 678.50 | 678.50 | 136,377 |
| Jan 21, 2025 | 675.00 | 680.00 | 675.00 | 677.50 | 677.50 | 47,242 |
| Jan 20, 2025 | 679.25 | 681.50 | 674.00 | 676.50 | 676.50 | 84,071 |
| Jan 17, 2025 | 668.00 | 681.50 | 668.00 | 679.50 | 679.50 | 123,772 |
| Jan 16, 2025 | 653.25 | 665.50 | 640.00 | 663.50 | 663.50 | 215,248 |
| Jan 15, 2025 | 636.25 | 658.00 | 635.00 | 649.50 | 649.50 | 313,506 |
| Jan 14, 2025 | 655.00 | 655.00 | 634.75 | 636.00 | 636.00 | 332,168 |
| Jan 13, 2025 | 643.00 | 650.50 | 639.50 | 647.50 | 647.50 | 119,046 |
| Jan 10, 2025 | 671.00 | 672.50 | 644.50 | 646.50 | 646.50 | 161,383 |
| Jan 9, 2025 | 663.50 | 672.00 | 661.50 | 671.25 | 671.25 | 54,652 |
| Jan 8, 2025 | 678.50 | 681.00 | 661.50 | 665.50 | 665.50 | 195,150 |
| Jan 7, 2025 | 682.50 | 685.00 | 676.50 | 679.00 | 679.00 | 155,570 |
| Jan 6, 2025 | 670.25 | 695.00 | 670.25 | 684.50 | 684.50 | 112,864 |
| Jan 3, 2025 | 661.50 | 681.00 | 661.50 | 679.00 | 679.00 | 89,067 |
| Jan 2, 2025 | 678.00 | 679.50 | 667.00 | 668.00 | 668.00 | 57,765 |
| Dec 31, 2024 | 671.00 | 680.00 | 670.50 | 679.50 | 679.50 | 26,897 |
| Dec 30, 2024 | 673.25 | 676.00 | 664.50 | 669.50 | 669.50 | 70,863 |
| Dec 27, 2024 | 678.00 | 679.75 | 673.00 | 673.75 | 673.75 | 38,818 |
| Dec 24, 2024 | 677.50 | 680.50 | 675.50 | 678.00 | 678.00 | 18,079 |
| Dec 23, 2024 | 672.00 | 676.00 | 670.00 | 673.00 | 673.00 | 46,071 |
| Dec 20, 2024 | 676.50 | 680.50 | 670.50 | 679.00 | 679.00 | 50,747 |
| Dec 19, 2024 | 680.50 | 684.50 | 674.50 | 675.00 | 675.00 | 72,238 |
| Dec 18, 2024 | 684.50 | 691.25 | 684.00 | 686.00 | 686.00 | 78,013 |
| Dec 17, 2024 | 687.50 | 692.50 | 684.50 | 689.50 | 689.50 | 101,377 |
| Dec 16, 2024 | 694.75 | 694.75 | 686.00 | 693.50 | 693.50 | 71,192 |
| Dec 13, 2024 | 699.75 | 703.00 | 691.00 | 693.00 | 693.00 | 67,826 |
| Dec 12, 2024 | 716.50 | 719.00 | 701.00 | 702.50 | 702.50 | 45,162 |
| Dec 11, 2024 | 713.50 | 722.50 | 707.50 | 715.00 | 715.00 | 36,126 |
| Dec 10, 2024 | 722.00 | 723.75 | 716.50 | 720.00 | 720.00 | 59,755 |
| Dec 9, 2024 | 736.00 | 736.00 | 718.00 | 720.50 | 720.50 | 165,150 |
| Dec 6, 2024 | 724.50 | 730.00 | 720.50 | 728.50 | 728.50 | 24,941 |
| Dec 5, 2024 | 722.50 | 731.00 | 721.00 | 725.00 | 725.00 | 112,538 |
| Dec 4, 2024 | 713.00 | 724.00 | 708.50 | 723.00 | 723.00 | 44,204 |
| Dec 3, 2024 | 715.00 | 719.00 | 708.00 | 711.50 | 711.50 | 82,004 |
| Dec 2, 2024 | 715.50 | 719.50 | 708.00 | 714.00 | 714.00 | 48,311 |
| Nov 29, 2024 | 721.50 | 725.00 | 708.00 | 714.25 | 714.25 | 69,750 |
| Nov 28, 2024 | 725.50 | 732.00 | 717.50 | 722.50 | 722.50 | 101,924 |
| Nov 27, 2024 | 726.50 | 730.50 | 721.50 | 724.50 | 724.50 | 177,135 |
| Nov 26, 2024 | 735.00 | 735.00 | 722.00 | 729.50 | 729.50 | 195,051 |
| Nov 25, 2024 | 727.00 | 735.00 | 727.00 | 732.00 | 732.00 | 120,286 |
| Nov 22, 2024 | 704.00 | 728.00 | 704.00 | 724.75 | 724.75 | 97,382 |
| Nov 21, 2024 | 8.5 Dividend | |||||
| Nov 21, 2024 | 706.50 | 707.50 | 694.50 | 703.00 | 703.00 | 201,321 |
| Nov 20, 2024 | 729.50 | 731.00 | 710.00 | 712.00 | 711.91 | 311,649 |
| Nov 19, 2024 | 727.25 | 727.25 | 707.50 | 723.50 | 723.41 | 239,499 |
| Nov 18, 2024 | 722.50 | 723.50 | 707.50 | 717.50 | 717.41 | 113,651 |
| Nov 15, 2024 | 724.75 | 731.00 | 719.00 | 725.50 | 725.41 | 114,535 |
| Nov 14, 2024 | 719.00 | 727.50 | 715.00 | 727.50 | 727.41 | 120,400 |
| Nov 13, 2024 | 727.00 | 731.00 | 711.50 | 718.00 | 717.91 | 121,313 |
| Nov 12, 2024 | 740.00 | 744.00 | 729.50 | 730.25 | 730.16 | 140,662 |
| Nov 11, 2024 | 753.00 | 763.00 | 749.75 | 749.75 | 749.66 | 132,195 |
| Nov 8, 2024 | 769.50 | 771.50 | 745.00 | 755.00 | 754.91 | 142,549 |
| Nov 7, 2024 | 700.50 | 767.50 | 700.50 | 765.50 | 765.41 | 376,773 |
| Nov 6, 2024 | 706.00 | 713.00 | 681.00 | 682.50 | 682.42 | 364,545 |
| Nov 5, 2024 | 700.00 | 700.00 | 690.00 | 695.50 | 695.42 | 76,395 |
| Nov 4, 2024 | 699.50 | 703.00 | 692.50 | 697.00 | 696.92 | 143,669 |
| Nov 1, 2024 | 698.00 | 704.50 | 694.75 | 702.00 | 701.92 | 94,638 |
| Oct 31, 2024 | 700.50 | 702.50 | 686.50 | 691.50 | 691.42 | 87,507 |
| Oct 30, 2024 | 714.00 | 727.00 | 708.00 | 711.00 | 710.92 | 195,182 |
| Oct 29, 2024 | 720.50 | 721.75 | 700.00 | 709.50 | 709.42 | 166,021 |
| Oct 28, 2024 | 714.00 | 723.50 | 712.50 | 718.00 | 717.91 | 95,025 |
| Oct 25, 2024 | 718.00 | 721.00 | 707.00 | 717.00 | 716.91 | 194,932 |
| Oct 24, 2024 | 730.50 | 730.50 | 714.25 | 714.50 | 714.41 | 148,462 |
| Oct 23, 2024 | 724.50 | 733.50 | 719.50 | 724.50 | 724.41 | 66,469 |
| Oct 22, 2024 | 715.00 | 729.50 | 712.00 | 728.50 | 728.41 | 210,503 |
| Oct 21, 2024 | 737.50 | 738.00 | 719.50 | 721.00 | 720.91 | 148,714 |
| Oct 18, 2024 | 731.00 | 744.00 | 722.00 | 734.50 | 734.41 | 155,303 |
| Oct 17, 2024 | 740.50 | 747.50 | 716.50 | 723.50 | 723.41 | 282,794 |
| Oct 16, 2024 | 764.00 | 769.00 | 750.00 | 751.50 | 751.41 | 157,882 |
| Oct 15, 2024 | 766.00 | 781.00 | 766.00 | 772.75 | 772.66 | 65,526 |
| Oct 14, 2024 | 775.00 | 780.00 | 767.50 | 775.50 | 775.41 | 60,491 |
| Oct 11, 2024 | 764.50 | 779.50 | 764.50 | 777.50 | 777.41 | 31,390 |
| Oct 10, 2024 | 782.50 | 783.50 | 762.00 | 763.00 | 762.91 | 88,199 |
| Oct 9, 2024 | 774.00 | 783.50 | 773.00 | 780.50 | 780.41 | 136,182 |
| Oct 8, 2024 | 776.00 | 779.00 | 764.50 | 768.50 | 768.41 | 70,320 |
| Oct 7, 2024 | 790.50 | 790.50 | 770.50 | 777.00 | 776.91 | 103,527 |
| Oct 4, 2024 | 772.50 | 786.50 | 768.50 | 779.50 | 779.41 | 136,168 |
| Oct 3, 2024 | 801.50 | 801.50 | 768.50 | 769.50 | 769.41 | 129,396 |
| Oct 2, 2024 | 795.00 | 808.50 | 791.50 | 803.00 | 802.90 | 88,007 |
| Oct 1, 2024 | 815.00 | 823.25 | 799.00 | 804.50 | 804.40 | 151,175 |
| Sep 30, 2024 | 835.50 | 840.25 | 820.00 | 820.50 | 820.40 | 235,869 |
| Sep 27, 2024 | 831.50 | 842.50 | 829.00 | 838.00 | 837.90 | 104,380 |
| Sep 26, 2024 | 803.50 | 831.50 | 803.50 | 826.00 | 825.90 | 98,255 |
| Sep 25, 2024 | 795.00 | 813.50 | 795.00 | 809.50 | 809.40 | 63,679 |
| Sep 24, 2024 | 797.50 | 823.50 | 792.50 | 800.00 | 799.90 | 89,959 |
| Sep 23, 2024 | 789.00 | 795.50 | 782.50 | 787.50 | 787.41 | 57,843 |
| Sep 20, 2024 | 803.25 | 809.00 | 790.50 | 792.00 | 791.91 | 119,469 |
| Sep 19, 2024 | 780.50 | 807.00 | 780.50 | 806.00 | 805.90 | 162,595 |
| Sep 18, 2024 | 782.50 | 782.50 | 767.50 | 767.50 | 767.41 | 64,721 |
| Sep 17, 2024 | 792.50 | 795.50 | 783.50 | 786.00 | 785.91 | 88,731 |
| Sep 16, 2024 | 778.00 | 804.00 | 778.00 | 799.00 | 798.90 | 149,457 |
| Sep 13, 2024 | 774.50 | 781.50 | 773.00 | 779.00 | 778.91 | 128,698 |
| Sep 12, 2024 | 772.50 | 785.00 | 770.50 | 772.50 | 772.41 | 36,341 |
| Sep 11, 2024 | 784.50 | 784.50 | 771.00 | 775.25 | 775.16 | 158,666 |
| Sep 10, 2024 | 770.50 | 777.00 | 764.00 | 772.50 | 772.41 | 98,455 |
| Sep 9, 2024 | 760.50 | 773.50 | 760.50 | 772.50 | 772.41 | 47,701 |
| Sep 6, 2024 | 769.00 | 780.50 | 755.50 | 756.00 | 755.91 | 141,348 |
| Sep 5, 2024 | 781.00 | 787.50 | 774.50 | 776.75 | 776.66 | 133,847 |
| Sep 4, 2024 | 764.00 | 775.00 | 759.00 | 770.75 | 770.66 | 125,051 |
| Sep 3, 2024 | 782.50 | 791.50 | 769.00 | 773.00 | 772.91 | 72,342 |
| Sep 2, 2024 | 782.50 | 786.00 | 769.00 | 780.50 | 780.41 | 70,653 |
| Aug 30, 2024 | 787.50 | 796.00 | 781.25 | 781.25 | 781.16 | 159,501 |
| Aug 29, 2024 | 778.50 | 788.50 | 774.50 | 781.00 | 780.91 | 84,089 |
| Aug 28, 2024 | 766.50 | 776.50 | 766.00 | 772.50 | 772.41 | 57,126 |
| Aug 27, 2024 | 780.00 | 783.50 | 769.50 | 773.25 | 773.16 | 227,459 |
| Aug 23, 2024 | 772.00 | 782.50 | 770.00 | 778.00 | 777.91 | 138,104 |
| Aug 22, 2024 | 783.00 | 790.50 | 773.00 | 775.00 | 774.91 | 43,862 |
| Aug 21, 2024 | 772.00 | 785.00 | 771.00 | 779.50 | 779.41 | 122,592 |
| Aug 20, 2024 | 777.75 | 783.00 | 768.00 | 768.00 | 767.91 | 70,460 |
| Aug 19, 2024 | 771.00 | 782.00 | 766.00 | 780.50 | 780.41 | 26,192 |
| Aug 16, 2024 | 781.50 | 781.50 | 768.00 | 774.00 | 773.91 | 68,709 |
| Aug 15, 2024 | 764.00 | 782.00 | 759.00 | 771.50 | 771.41 | 122,463 |
| Aug 14, 2024 | 764.00 | 768.50 | 756.50 | 760.50 | 760.41 | 62,611 |
| Aug 13, 2024 | 755.00 | 761.00 | 748.50 | 756.75 | 756.66 | 46,609 |
| Aug 12, 2024 | 761.50 | 762.00 | 752.50 | 756.25 | 756.16 | 24,447 |
| Aug 9, 2024 | 757.50 | 767.50 | 752.50 | 761.00 | 760.91 | 34,641 |
| Aug 8, 2024 | 766.50 | 766.50 | 741.50 | 758.00 | 757.91 | 189,554 |
| Aug 7, 2024 | 763.00 | 772.50 | 763.00 | 771.50 | 771.41 | 63,017 |
| Aug 6, 2024 | 738.00 | 753.50 | 738.00 | 751.50 | 751.41 | 108,640 |
| Aug 5, 2024 | 730.50 | 740.00 | 714.50 | 735.00 | 734.91 | 192,038 |
| Aug 2, 2024 | 777.50 | 782.00 | 749.00 | 750.00 | 749.91 | 143,840 |
| Aug 1, 2024 | 823.50 | 824.00 | 783.50 | 786.50 | 786.41 | 105,366 |
| Jul 31, 2024 | 807.50 | 820.75 | 807.50 | 814.00 | 813.90 | 154,589 |
| Jul 30, 2024 | 789.75 | 813.50 | 789.75 | 809.50 | 809.40 | 85,620 |
| Jul 29, 2024 | 799.00 | 811.50 | 799.00 | 799.00 | 798.90 | 104,725 |
| Jul 26, 2024 | 781.00 | 803.50 | 774.50 | 803.00 | 802.90 | 93,382 |
| Jul 25, 2024 | 772.00 | 781.00 | 748.50 | 779.50 | 779.41 | 217,529 |
| Jul 24, 2024 | 795.00 | 802.50 | 789.00 | 789.75 | 789.66 | 216,000 |
| Jul 23, 2024 | 811.50 | 813.50 | 801.00 | 802.75 | 802.65 | 137,190 |
| Jul 22, 2024 | 801.50 | 817.50 | 799.00 | 812.50 | 812.40 | 184,980 |
| Jul 19, 2024 | 792.00 | 799.00 | 786.50 | 794.75 | 794.66 | 208,493 |
| Jul 18, 2024 | 796.50 | 807.00 | 784.50 | 799.50 | 799.40 | 201,525 |
| Jul 17, 2024 | 787.50 | 792.50 | 779.50 | 784.00 | 783.91 | 110,744 |
| Jul 16, 2024 | 779.50 | 790.50 | 774.00 | 789.50 | 789.41 | 99,847 |
| Jul 15, 2024 | 786.00 | 786.00 | 772.00 | 783.50 | 783.41 | 57,517 |
| Jul 12, 2024 | 779.00 | 790.00 | 777.50 | 788.00 | 787.91 | 99,566 |
| Jul 11, 2024 | 730.00 | 792.50 | 728.50 | 789.00 | 788.91 | 224,432 |
| Jul 10, 2024 | 708.50 | 729.00 | 707.50 | 721.25 | 721.16 | 160,156 |
| Jul 9, 2024 | 706.75 | 711.50 | 701.00 | 702.00 | 701.92 | 131,517 |
| Jul 8, 2024 | 722.00 | 727.00 | 715.00 | 715.00 | 714.91 | 55,034 |
| Jul 5, 2024 | 725.00 | 736.00 | 721.25 | 723.25 | 723.16 | 131,423 |
| Jul 4, 2024 | 721.50 | 728.00 | 717.00 | 722.75 | 722.66 | 43,834 |
| Jul 3, 2024 | 718.50 | 726.50 | 709.50 | 722.50 | 722.41 | 85,138 |
| Jul 2, 2024 | 683.00 | 712.00 | 681.00 | 711.50 | 711.42 | 167,231 |
| Jul 1, 2024 | 707.00 | 708.50 | 687.00 | 688.50 | 688.42 | 89,760 |
| Jun 28, 2024 | 707.50 | 714.00 | 702.00 | 705.50 | 705.42 | 84,531 |
| Jun 27, 2024 | 709.50 | 714.50 | 706.00 | 711.00 | 710.92 | 81,357 |
| Jun 26, 2024 | 720.50 | 735.50 | 710.50 | 714.00 | 713.91 | 131,260 |
| Jun 25, 2024 | 739.50 | 743.00 | 719.00 | 719.50 | 719.41 | 206,278 |
| Jun 24, 2024 | 740.50 | 746.50 | 730.00 | 745.00 | 744.91 | 126,239 |
| Jun 21, 2024 | 737.00 | 740.50 | 725.50 | 733.50 | 733.41 | 356,021 |
| Jun 20, 2024 | 731.50 | 737.00 | 727.50 | 735.50 | 735.41 | 104,153 |
| Jun 19, 2024 | 730.00 | 730.00 | 720.00 | 725.50 | 725.41 | 108,431 |
| Jun 18, 2024 | 710.00 | 725.50 | 709.50 | 723.00 | 722.91 | 253,016 |
| Jun 17, 2024 | 702.50 | 709.00 | 695.50 | 704.50 | 704.42 | 106,932 |
| Jun 14, 2024 | 707.00 | 716.00 | 697.00 | 701.00 | 700.92 | 357,729 |
| Jun 13, 2024 | 13.7 Dividend | |||||
| Jun 13, 2024 | 717.50 | 720.50 | 706.50 | 708.50 | 708.42 | 266,743 |
| Jun 12, 2024 | 712.00 | 729.00 | 709.00 | 724.50 | 724.28 | 272,835 |
| Jun 11, 2024 | 705.00 | 716.00 | 700.00 | 707.50 | 707.28 | 292,790 |
| Jun 10, 2024 | 697.00 | 704.50 | 694.00 | 697.00 | 696.78 | 213,851 |
| Jun 7, 2024 | 708.00 | 710.00 | 700.00 | 703.00 | 702.78 | 247,825 |
| Jun 6, 2024 | 696.00 | 708.50 | 696.00 | 707.50 | 707.28 | 223,069 |
| Jun 5, 2024 | 702.25 | 702.25 | 693.50 | 697.00 | 696.78 | 141,270 |
| Jun 4, 2024 | 700.00 | 706.50 | 693.50 | 700.75 | 700.53 | 200,889 |
| Jun 3, 2024 | 716.00 | 716.50 | 705.00 | 706.50 | 706.28 | 272,771 |
| May 31, 2024 | 711.50 | 720.50 | 704.50 | 704.50 | 704.28 | 256,579 |
| May 30, 2024 | 714.50 | 720.00 | 709.00 | 711.00 | 710.78 | 191,216 |
| May 29, 2024 | 735.00 | 741.25 | 720.50 | 722.00 | 721.78 | 365,199 |
| May 28, 2024 | 753.00 | 766.00 | 746.75 | 753.50 | 753.27 | 206,080 |
| May 24, 2024 | 760.00 | 762.00 | 732.00 | 742.50 | 742.27 | 249,708 |
| May 23, 2024 | 829.50 | 830.00 | 742.50 | 761.00 | 760.77 | 354,166 |
| May 22, 2024 | 719.00 | 824.50 | 716.50 | 811.00 | 810.75 | 422,943 |
| May 21, 2024 | 826.00 | 828.50 | 804.00 | 808.00 | 807.75 | 213,939 |
| May 20, 2024 | 828.00 | 834.25 | 824.00 | 832.00 | 831.74 | 101,127 |
| May 17, 2024 | 827.50 | 830.75 | 820.50 | 826.50 | 826.25 | 192,586 |
| May 16, 2024 | 824.50 | 828.50 | 820.00 | 824.25 | 824.00 | 208,787 |
| May 15, 2024 | 826.00 | 835.00 | 818.00 | 821.50 | 821.25 | 162,586 |
| May 14, 2024 | 811.50 | 830.00 | 811.00 | 822.00 | 821.75 | 144,413 |
| May 13, 2024 | 827.00 | 829.50 | 817.50 | 817.50 | 817.25 | 114,038 |
| May 10, 2024 | 822.50 | 832.50 | 820.50 | 829.50 | 829.24 | 234,344 |
| May 9, 2024 | 810.50 | 819.75 | 808.00 | 817.00 | 816.75 | 227,613 |
| May 8, 2024 | 797.00 | 806.50 | 792.50 | 803.75 | 803.50 | 268,325 |
| May 7, 2024 | 780.00 | 790.50 | 773.50 | 790.50 | 790.26 | 294,343 |
| May 3, 2024 | 749.00 | 768.50 | 749.00 | 766.50 | 766.26 | 337,439 |
| May 2, 2024 | 739.00 | 751.75 | 739.00 | 750.00 | 749.77 | 191,102 |
| May 1, 2024 | 735.00 | 744.00 | 734.00 | 738.00 | 737.77 | 90,527 |
| Apr 30, 2024 | 747.00 | 749.50 | 737.50 | 738.50 | 738.27 | 177,435 |
| Apr 29, 2024 | 740.00 | 746.75 | 729.00 | 741.25 | 741.02 | 138,434 |
| Apr 26, 2024 | 715.50 | 734.00 | 708.50 | 733.00 | 732.77 | 219,298 |
| Apr 25, 2024 | 709.50 | 713.00 | 701.00 | 707.50 | 707.28 | 328,833 |