Cboe UK GBp
Sequoia Economic Infrastructure Income Fund Limited (SEQIL.XC)
76.80
-0.30
(-0.39%)
At close: May 23 at 3:51:32 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 23, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 22, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 21, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 20, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 19, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 16, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 15, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 14, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 13, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 12, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 9, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 8, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 7, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 6, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 2, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 1, 2025 | 1.7188 Dividend | |||||
| May 1, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Apr 30, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 29, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 28, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 25, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 24, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 23, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 22, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 17, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 16, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 15, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 14, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 11, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 10, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 9, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 8, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 7, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 4, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 3, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 2, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Apr 1, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 31, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 28, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 27, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 26, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 25, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 24, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 21, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 20, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 19, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 18, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 17, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 14, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 13, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 12, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 11, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 10, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 7, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 6, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 5, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 4, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Mar 3, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 28, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 27, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 26, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 25, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 24, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 21, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 20, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 19, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 18, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 17, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 14, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 13, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 12, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 11, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 10, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 7, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 6, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 5, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 4, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Feb 3, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Jan 31, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Jan 30, 2025 | 1.7188 Dividend | |||||
| Jan 30, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.78 | - |
| Jan 29, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 28, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 27, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 24, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 23, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 22, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 21, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 20, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 17, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 16, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 15, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 14, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 13, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 10, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 9, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 8, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 7, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 6, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 3, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Jan 2, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 31, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 30, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 27, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 24, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 23, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 20, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 19, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 18, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 17, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 16, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 13, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 12, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 11, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 10, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 9, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 6, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 5, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 4, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 3, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Dec 2, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Nov 29, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Nov 28, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Nov 27, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Nov 26, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Nov 25, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Nov 22, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Nov 21, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Nov 20, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.77 | - |
| Nov 19, 2024 | 75.00 | 75.80 | 74.95 | 75.80 | 75.77 | 61,980 |
| Nov 18, 2024 | 75.15 | 75.15 | 74.20 | 74.75 | 74.72 | 14,780 |
| Nov 15, 2024 | 74.60 | 75.20 | 74.50 | 75.20 | 75.17 | 52,590 |
| Nov 14, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.67 | 942 |
| Nov 13, 2024 | 75.20 | 75.50 | 74.40 | 74.40 | 74.37 | 16,906 |
| Nov 12, 2024 | 75.70 | 75.70 | 75.20 | 75.30 | 75.27 | 8,491 |
| Nov 11, 2024 | 75.30 | 76.40 | 75.30 | 76.30 | 76.27 | 28,074 |
| Nov 8, 2024 | 75.30 | 75.55 | 75.30 | 75.50 | 75.47 | 1,254 |
| Nov 7, 2024 | 75.30 | 75.30 | 74.70 | 75.20 | 75.17 | 27,067 |
| Nov 6, 2024 | 75.80 | 75.85 | 75.40 | 75.70 | 75.67 | 8,083 |
| Nov 5, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.17 | - |
| Nov 4, 2024 | 75.70 | 76.20 | 75.70 | 76.20 | 76.17 | 20,084 |
| Nov 1, 2024 | 76.00 | 76.20 | 75.60 | 75.60 | 75.57 | 24,856 |
| Oct 31, 2024 | 75.60 | 76.10 | 75.60 | 76.10 | 76.07 | 6,323 |
| Oct 30, 2024 | 75.90 | 77.95 | 75.90 | 76.40 | 76.37 | 35,702 |
| Oct 29, 2024 | 77.10 | 77.10 | 75.75 | 75.80 | 75.77 | 12,598 |
| Oct 28, 2024 | 77.90 | 77.90 | 77.00 | 77.00 | 76.97 | 16,511 |
| Oct 25, 2024 | 78.25 | 78.30 | 78.10 | 78.30 | 78.26 | 5,690 |
| Oct 24, 2024 | 1.7188 Dividend | |||||
| Oct 24, 2024 | 78.20 | 78.60 | 77.65 | 78.30 | 78.26 | 48,033 |
| Oct 23, 2024 | 79.50 | 79.50 | 79.20 | 79.20 | 79.15 | 87,192 |
| Oct 22, 2024 | 78.80 | 79.50 | 78.80 | 79.50 | 79.45 | 12,485 |
| Oct 21, 2024 | 78.90 | 79.60 | 78.90 | 79.35 | 79.30 | 36,988 |
| Oct 18, 2024 | 78.20 | 78.90 | 78.10 | 78.80 | 78.75 | 35,799 |
| Oct 17, 2024 | 77.80 | 78.10 | 77.80 | 78.10 | 78.05 | 34,571 |
| Oct 16, 2024 | 77.60 | 78.00 | 77.60 | 77.90 | 77.85 | 14,629 |
| Oct 15, 2024 | 77.90 | 78.05 | 77.70 | 77.70 | 77.65 | 34,535 |
| Oct 14, 2024 | 78.50 | 78.50 | 77.80 | 77.95 | 77.90 | 23,949 |
| Oct 11, 2024 | 77.70 | 78.20 | 77.70 | 78.20 | 78.15 | 6,025 |
| Oct 10, 2024 | 78.00 | 78.15 | 77.90 | 77.90 | 77.85 | 3,392 |
| Oct 9, 2024 | 78.10 | 78.60 | 78.05 | 78.30 | 78.25 | 366,334 |
| Oct 8, 2024 | 78.20 | 78.60 | 78.10 | 78.15 | 78.10 | 12,985 |
| Oct 7, 2024 | 78.60 | 78.60 | 78.45 | 78.45 | 78.40 | 14,863 |
| Oct 4, 2024 | 78.75 | 79.50 | 78.60 | 79.10 | 79.05 | 15,657 |
| Oct 3, 2024 | 79.00 | 79.40 | 79.00 | 79.00 | 78.95 | 2,466 |
| Oct 2, 2024 | 79.20 | 79.30 | 78.70 | 78.70 | 78.65 | 13,301 |
| Oct 1, 2024 | 80.15 | 80.15 | 79.30 | 79.70 | 79.65 | 7,964 |
| Sep 30, 2024 | 80.00 | 80.00 | 79.00 | 79.70 | 79.65 | 14,388 |
| Sep 27, 2024 | 79.20 | 80.00 | 79.00 | 80.00 | 79.95 | 6,583 |
| Sep 26, 2024 | 79.00 | 79.80 | 79.00 | 79.30 | 79.25 | 15,865 |
| Sep 25, 2024 | 79.55 | 79.55 | 78.60 | 78.60 | 78.55 | 14,759 |
| Sep 24, 2024 | 80.05 | 80.05 | 79.20 | 79.20 | 79.15 | 29,417 |
| Sep 23, 2024 | 79.80 | 80.00 | 79.65 | 79.65 | 79.60 | 639 |
| Sep 20, 2024 | 80.20 | 80.20 | 79.40 | 79.40 | 79.35 | 12,708 |
| Sep 19, 2024 | 80.20 | 80.40 | 80.20 | 80.20 | 80.15 | 7,586 |
| Sep 18, 2024 | 80.30 | 80.50 | 79.70 | 80.00 | 79.95 | 16,940 |
| Sep 17, 2024 | 80.20 | 80.35 | 80.00 | 80.25 | 80.20 | 58,635 |
| Sep 16, 2024 | 80.90 | 80.90 | 80.10 | 80.10 | 80.05 | 5,641 |
| Sep 13, 2024 | 81.00 | 81.20 | 81.00 | 81.00 | 80.95 | 10,040 |
| Sep 12, 2024 | 81.00 | 81.40 | 80.80 | 81.30 | 81.25 | 12,175 |
| Sep 11, 2024 | 80.50 | 81.00 | 80.50 | 80.95 | 80.90 | 3,616 |
| Sep 10, 2024 | 80.50 | 81.10 | 80.50 | 80.75 | 80.70 | 13,848 |
| Sep 9, 2024 | 79.80 | 80.65 | 79.80 | 80.60 | 80.55 | 20,403 |
| Sep 6, 2024 | 79.70 | 79.70 | 79.05 | 79.45 | 79.40 | 10,484 |
| Sep 5, 2024 | 80.10 | 80.30 | 79.50 | 79.50 | 79.45 | 21,403 |
| Sep 4, 2024 | 79.00 | 80.35 | 78.90 | 80.30 | 80.25 | 44,345 |
| Sep 3, 2024 | 80.10 | 80.10 | 79.40 | 79.40 | 79.35 | 12,649 |
| Sep 2, 2024 | 80.10 | 80.45 | 79.90 | 80.45 | 80.40 | 7,020 |
| Aug 30, 2024 | 80.20 | 80.50 | 80.20 | 80.45 | 80.40 | 4,129 |
| Aug 29, 2024 | 80.50 | 80.80 | 79.80 | 79.80 | 79.75 | 21,620 |
| Aug 28, 2024 | 80.70 | 80.70 | 79.90 | 80.00 | 79.95 | 21,463 |
| Aug 27, 2024 | 80.90 | 81.10 | 80.20 | 80.50 | 80.45 | 89,465 |
| Aug 23, 2024 | 81.50 | 81.60 | 81.10 | 81.20 | 81.15 | 26,884 |
| Aug 22, 2024 | 80.80 | 81.10 | 80.70 | 80.95 | 80.90 | 19,394 |
| Aug 21, 2024 | 80.30 | 80.60 | 80.30 | 80.55 | 80.50 | 41,243 |
| Aug 20, 2024 | 79.50 | 80.70 | 79.50 | 80.70 | 80.65 | 10,151 |
| Aug 19, 2024 | 79.60 | 80.20 | 79.60 | 80.20 | 80.15 | 27,643 |
| Aug 16, 2024 | 79.60 | 80.00 | 79.60 | 79.90 | 79.85 | 3,382 |
| Aug 15, 2024 | 79.50 | 79.90 | 79.50 | 79.90 | 79.85 | 6,550 |
| Aug 14, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.15 | - |
| Aug 13, 2024 | 80.00 | 80.00 | 79.20 | 79.20 | 79.15 | 2,840 |
| Aug 12, 2024 | 79.95 | 79.95 | 79.20 | 79.20 | 79.15 | 5,803 |
| Aug 9, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.15 | 847 |
| Aug 8, 2024 | 78.80 | 78.90 | 78.50 | 78.90 | 78.85 | 7,933 |
| Aug 7, 2024 | 78.60 | 78.65 | 78.60 | 78.65 | 78.60 | 3,333 |
| Aug 6, 2024 | 78.30 | 79.00 | 78.30 | 78.90 | 78.85 | 6,725 |
| Aug 5, 2024 | 78.00 | 78.45 | 77.70 | 78.30 | 78.25 | 15,677 |
| Aug 2, 2024 | 82.00 | 82.00 | 78.45 | 78.45 | 78.40 | 36,227 |
| Aug 1, 2024 | 82.30 | 82.90 | 82.00 | 82.00 | 81.95 | 22,263 |
| Jul 31, 2024 | 82.70 | 82.70 | 81.85 | 82.30 | 82.24 | 16,289 |
| Jul 30, 2024 | 82.10 | 82.70 | 82.10 | 82.30 | 82.24 | 10,188 |
| Jul 29, 2024 | 81.45 | 81.50 | 81.20 | 81.50 | 81.45 | 38,331 |
| Jul 26, 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 80.95 | 41,836 |
| Jul 25, 2024 | 1.7188 Dividend | |||||
| Jul 25, 2024 | 80.25 | 80.25 | 79.60 | 79.90 | 79.85 | 26,131 |
| Jul 24, 2024 | 81.10 | 81.80 | 81.10 | 81.80 | 81.73 | 17,745 |
| Jul 23, 2024 | 81.70 | 81.75 | 81.35 | 81.35 | 81.28 | 15,410 |
| Jul 22, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.83 | 12,376 |
| Jul 19, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.53 | 1,886 |
| Jul 18, 2024 | 81.90 | 82.65 | 81.90 | 81.90 | 81.83 | 93,561 |
| Jul 17, 2024 | 81.75 | 81.75 | 81.40 | 81.40 | 81.33 | 25,690 |
| Jul 16, 2024 | 81.85 | 81.95 | 81.10 | 81.30 | 81.23 | 7,468 |
| Jul 15, 2024 | 80.10 | 80.40 | 80.10 | 80.10 | 80.03 | 13,288 |
| Jul 12, 2024 | 80.10 | 80.10 | 80.00 | 80.05 | 79.98 | 35,866 |
| Jul 11, 2024 | 80.20 | 80.20 | 79.95 | 80.00 | 79.93 | 18,196 |
| Jul 10, 2024 | 80.00 | 80.20 | 80.00 | 80.10 | 80.03 | 6,525 |
| Jul 9, 2024 | 79.70 | 80.10 | 79.50 | 79.90 | 79.83 | 20,341 |
| Jul 8, 2024 | 79.90 | 80.00 | 79.60 | 79.60 | 79.53 | 6,034 |
| Jul 5, 2024 | 80.10 | 80.40 | 79.70 | 79.80 | 79.73 | 59,946 |
| Jul 4, 2024 | 79.80 | 80.00 | 79.60 | 79.90 | 79.83 | 13,485 |
| Jul 3, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.63 | 850 |
| Jul 2, 2024 | 79.40 | 79.50 | 79.40 | 79.50 | 79.43 | 500,000 |
| Jul 1, 2024 | 79.80 | 80.10 | 79.50 | 80.10 | 80.03 | 11,226 |
| Jun 28, 2024 | 79.00 | 80.00 | 79.00 | 79.90 | 79.83 | 11,345 |
| Jun 27, 2024 | 78.60 | 79.00 | 78.60 | 79.00 | 78.93 | 9,532 |
| Jun 26, 2024 | 79.60 | 79.60 | 79.50 | 79.55 | 79.48 | 2,126 |
| Jun 25, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.53 | 335 |
| Jun 24, 2024 | 78.75 | 79.90 | 78.75 | 79.80 | 79.73 | 4,869 |
| Jun 21, 2024 | 77.80 | 78.05 | 77.80 | 78.05 | 77.98 | 5,221 |
| Jun 20, 2024 | 76.50 | 77.30 | 76.40 | 77.30 | 77.23 | 2,610 |
| Jun 19, 2024 | 76.50 | 78.20 | 76.50 | 77.50 | 77.43 | 32,671 |
| Jun 18, 2024 | 76.10 | 76.40 | 76.00 | 76.30 | 76.23 | 4,323 |
| Jun 17, 2024 | 77.20 | 77.20 | 75.60 | 76.20 | 76.13 | 1,816 |
| Jun 14, 2024 | 78.45 | 78.90 | 77.80 | 77.80 | 77.73 | 7,011 |
| Jun 13, 2024 | 79.60 | 79.60 | 77.90 | 78.05 | 77.98 | 23,686 |
| Jun 12, 2024 | 78.30 | 79.50 | 78.30 | 79.50 | 79.43 | 4,153 |
| Jun 11, 2024 | 78.50 | 78.50 | 77.90 | 78.10 | 78.03 | 16,573 |
| Jun 10, 2024 | 79.10 | 79.80 | 78.90 | 78.90 | 78.83 | 2,500 |
| Jun 7, 2024 | 79.40 | 79.90 | 79.20 | 79.90 | 79.83 | 6,429 |
| Jun 6, 2024 | 79.50 | 80.40 | 79.50 | 80.40 | 80.33 | 14,583 |
| Jun 5, 2024 | 79.40 | 79.40 | 78.50 | 79.10 | 79.03 | 15,613 |
| Jun 4, 2024 | 78.90 | 79.70 | 78.90 | 79.70 | 79.63 | 4,639 |
| Jun 3, 2024 | 78.90 | 79.90 | 78.90 | 79.70 | 79.63 | 9,623 |
| May 31, 2024 | 78.30 | 79.70 | 78.30 | 79.70 | 79.63 | 524 |
| May 30, 2024 | 78.80 | 79.00 | 78.40 | 79.00 | 78.93 | 12,964 |
| May 29, 2024 | 79.00 | 79.10 | 78.20 | 78.20 | 78.13 | 15,764 |
| May 28, 2024 | 78.20 | 78.95 | 78.20 | 78.30 | 78.23 | 19,440 |
| May 24, 2024 | 78.50 | 79.00 | 78.20 | 78.40 | 78.33 | 13,465 |
| May 23, 2024 | 78.80 | 78.80 | 78.20 | 78.50 | 78.43 | 1,194 |