Cboe UK GBp
SEGRO Plc (SGROL.XC)
671.60
-19.40
(-2.81%)
As of 12:46:56 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 |
|---|---|---|---|---|---|---|
| May 7, 2025 | 686.80 | 688.50 | 671.20 | 671.60 | 671.60 | 193,145 |
| May 6, 2025 | 692.00 | 695.40 | 687.60 | 691.00 | 691.00 | 478,424 |
| May 2, 2025 | 691.60 | 694.40 | 683.40 | 691.80 | 691.80 | 580,022 |
| May 1, 2025 | 677.50 | 690.60 | 675.40 | 688.20 | 688.20 | 236,192 |
| Apr 30, 2025 | 692.00 | 692.40 | 671.60 | 680.00 | 680.00 | 790,634 |
| Apr 29, 2025 | 696.80 | 700.40 | 689.80 | 690.40 | 690.40 | 379,612 |
| Apr 28, 2025 | 695.40 | 695.80 | 688.00 | 690.00 | 690.00 | 360,519 |
| Apr 25, 2025 | 693.80 | 695.20 | 688.40 | 691.60 | 691.60 | 246,635 |
| Apr 24, 2025 | 691.80 | 698.60 | 684.80 | 688.30 | 688.30 | 459,275 |
| Apr 23, 2025 | 694.00 | 696.20 | 686.60 | 691.40 | 691.40 | 465,119 |
| Apr 22, 2025 | 693.20 | 696.60 | 683.20 | 688.40 | 688.40 | 475,645 |
| Apr 17, 2025 | 684.00 | 693.10 | 674.40 | 692.80 | 692.80 | 618,072 |
| Apr 16, 2025 | 671.40 | 680.10 | 669.00 | 680.00 | 680.00 | 486,044 |
| Apr 15, 2025 | 650.40 | 670.80 | 644.20 | 670.60 | 670.60 | 518,375 |
| Apr 14, 2025 | 639.00 | 645.60 | 632.20 | 642.20 | 642.20 | 397,007 |
| Apr 11, 2025 | 626.90 | 639.00 | 617.20 | 629.60 | 629.60 | 787,182 |
| Apr 10, 2025 | 628.80 | 639.90 | 623.00 | 625.00 | 625.00 | 1,106,094 |
| Apr 9, 2025 | 611.60 | 614.30 | 587.00 | 598.80 | 598.80 | 1,408,131 |
| Apr 8, 2025 | 617.40 | 631.80 | 609.40 | 620.60 | 620.60 | 1,169,636 |
| Apr 7, 2025 | 638.80 | 654.80 | 618.40 | 618.60 | 618.60 | 1,342,340 |
| Apr 4, 2025 | 693.00 | 704.20 | 648.80 | 654.60 | 654.60 | 1,254,347 |
| Apr 3, 2025 | 688.80 | 710.20 | 687.40 | 701.60 | 701.60 | 898,702 |
| Apr 2, 2025 | 691.20 | 692.20 | 683.60 | 689.00 | 689.00 | 508,075 |
| Apr 1, 2025 | 694.40 | 701.20 | 692.40 | 698.50 | 698.50 | 522,117 |
| Mar 31, 2025 | 694.40 | 697.00 | 688.60 | 692.20 | 692.20 | 572,550 |
| Mar 28, 2025 | 682.60 | 692.60 | 680.80 | 692.20 | 692.20 | 517,031 |
| Mar 27, 2025 | 20.2 Dividend | |||||
| Mar 27, 2025 | 682.60 | 685.40 | 677.00 | 680.80 | 680.80 | 558,859 |
| Mar 26, 2025 | 706.20 | 707.60 | 697.60 | 702.60 | 702.40 | 596,139 |
| Mar 25, 2025 | 693.40 | 718.40 | 693.40 | 709.00 | 708.80 | 862,153 |
| Mar 24, 2025 | 693.20 | 694.80 | 685.60 | 689.80 | 689.60 | 383,207 |
| Mar 21, 2025 | 693.80 | 697.00 | 690.00 | 691.80 | 691.60 | 599,688 |
| Mar 20, 2025 | 699.00 | 708.00 | 694.40 | 694.80 | 694.60 | 423,663 |
| Mar 19, 2025 | 702.20 | 702.40 | 691.00 | 696.80 | 696.60 | 182,718 |
| Mar 18, 2025 | 708.00 | 708.00 | 700.00 | 700.60 | 700.40 | 310,370 |
| Mar 17, 2025 | 702.20 | 710.20 | 696.20 | 708.80 | 708.60 | 327,820 |
| Mar 14, 2025 | 689.80 | 700.20 | 688.80 | 698.20 | 698.00 | 413,619 |
| Mar 13, 2025 | 687.60 | 692.40 | 684.20 | 688.80 | 688.60 | 446,428 |
| Mar 12, 2025 | 698.40 | 709.40 | 691.20 | 692.20 | 692.00 | 549,667 |
| Mar 11, 2025 | 705.60 | 712.60 | 699.00 | 700.40 | 700.20 | 923,952 |
| Mar 10, 2025 | 699.80 | 708.80 | 694.80 | 695.80 | 695.60 | 816,507 |
| Mar 7, 2025 | 674.20 | 692.40 | 669.20 | 690.00 | 689.80 | 737,419 |
| Mar 6, 2025 | 670.80 | 676.20 | 662.00 | 674.20 | 674.01 | 774,673 |
| Mar 5, 2025 | 666.60 | 685.00 | 666.60 | 677.00 | 676.81 | 789,533 |
| Mar 4, 2025 | 697.80 | 700.40 | 687.80 | 690.80 | 690.60 | 755,842 |
| Mar 3, 2025 | 697.60 | 702.40 | 691.30 | 699.40 | 699.20 | 656,330 |
| Feb 28, 2025 | 697.40 | 709.80 | 696.20 | 707.00 | 706.80 | 340,405 |
| Feb 27, 2025 | 701.80 | 706.40 | 693.80 | 703.40 | 703.20 | 633,453 |
| Feb 26, 2025 | 709.80 | 713.40 | 703.00 | 706.30 | 706.10 | 468,691 |
| Feb 25, 2025 | 703.40 | 714.00 | 703.40 | 708.80 | 708.60 | 716,685 |
| Feb 24, 2025 | 714.40 | 722.00 | 701.40 | 704.40 | 704.20 | 454,205 |
| Feb 21, 2025 | 705.10 | 717.60 | 703.30 | 710.60 | 710.40 | 696,862 |
| Feb 20, 2025 | 703.40 | 709.60 | 700.40 | 708.80 | 708.60 | 512,945 |
| Feb 19, 2025 | 708.40 | 712.00 | 701.00 | 703.80 | 703.60 | 529,826 |
| Feb 18, 2025 | 715.80 | 721.00 | 713.00 | 715.40 | 715.19 | 515,379 |
| Feb 17, 2025 | 724.60 | 727.00 | 709.60 | 718.60 | 718.39 | 829,712 |
| Feb 14, 2025 | 736.80 | 738.20 | 709.00 | 730.20 | 729.99 | 1,668,430 |
| Feb 13, 2025 | 715.20 | 721.20 | 711.80 | 720.60 | 720.39 | 845,180 |
| Feb 12, 2025 | 706.40 | 719.80 | 701.60 | 709.80 | 709.60 | 827,129 |
| Feb 11, 2025 | 716.60 | 717.20 | 704.80 | 707.60 | 707.40 | 415,225 |
| Feb 10, 2025 | 706.00 | 715.40 | 706.00 | 714.90 | 714.69 | 526,626 |
| Feb 7, 2025 | 713.90 | 720.90 | 697.80 | 702.20 | 702.00 | 619,473 |
| Feb 6, 2025 | 721.60 | 725.60 | 713.20 | 714.80 | 714.59 | 795,760 |
| Feb 5, 2025 | 710.40 | 720.60 | 706.00 | 719.90 | 719.69 | 349,130 |
| Feb 4, 2025 | 699.40 | 711.00 | 697.60 | 709.80 | 709.60 | 741,758 |
| Feb 3, 2025 | 703.40 | 708.40 | 689.40 | 704.20 | 704.00 | 840,174 |
| Jan 31, 2025 | 718.40 | 718.40 | 708.70 | 717.40 | 717.19 | 647,269 |
| Jan 30, 2025 | 720.00 | 728.80 | 715.00 | 722.20 | 721.99 | 828,984 |
| Jan 29, 2025 | 723.60 | 726.40 | 720.10 | 720.80 | 720.59 | 516,449 |
| Jan 28, 2025 | 715.40 | 726.40 | 714.40 | 724.40 | 724.19 | 337,254 |
| Jan 27, 2025 | 706.20 | 721.00 | 705.60 | 717.00 | 716.79 | 590,447 |
| Jan 24, 2025 | 715.60 | 720.00 | 704.20 | 708.60 | 708.40 | 749,103 |
| Jan 23, 2025 | 702.80 | 714.80 | 701.70 | 714.60 | 714.39 | 794,831 |
| Jan 22, 2025 | 708.00 | 714.20 | 700.80 | 704.00 | 703.80 | 432,465 |
| Jan 21, 2025 | 710.40 | 712.60 | 700.40 | 705.00 | 704.80 | 781,929 |
| Jan 20, 2025 | 714.00 | 718.40 | 709.60 | 710.60 | 710.40 | 588,584 |
| Jan 17, 2025 | 712.40 | 725.20 | 712.40 | 718.70 | 718.49 | 837,368 |
| Jan 16, 2025 | 707.40 | 710.00 | 698.40 | 709.90 | 709.70 | 1,069,778 |
| Jan 15, 2025 | 690.60 | 709.00 | 690.40 | 705.00 | 704.80 | 947,081 |
| Jan 14, 2025 | 671.10 | 679.80 | 670.40 | 679.40 | 679.20 | 718,968 |
| Jan 13, 2025 | 666.40 | 673.40 | 666.20 | 673.40 | 673.21 | 642,258 |
| Jan 10, 2025 | 671.00 | 674.10 | 659.40 | 669.80 | 669.61 | 674,614 |
| Jan 9, 2025 | 666.20 | 671.80 | 660.80 | 670.60 | 670.41 | 657,408 |
| Jan 8, 2025 | 684.20 | 685.60 | 662.20 | 668.40 | 668.21 | 718,277 |
| Jan 7, 2025 | 689.60 | 697.00 | 681.50 | 683.20 | 683.00 | 814,240 |
| Jan 6, 2025 | 694.80 | 697.40 | 685.60 | 689.60 | 689.40 | 452,933 |
| Jan 3, 2025 | 695.80 | 697.00 | 689.60 | 693.80 | 693.60 | 378,674 |
| Jan 2, 2025 | 701.60 | 703.60 | 691.80 | 692.20 | 692.00 | 376,107 |
| Dec 31, 2024 | 688.80 | 703.80 | 688.20 | 701.80 | 701.60 | 346,892 |
| Dec 30, 2024 | 691.60 | 692.80 | 685.20 | 688.40 | 688.20 | 274,306 |
| Dec 27, 2024 | 695.40 | 696.40 | 691.00 | 693.40 | 693.20 | 284,174 |
| Dec 24, 2024 | 695.80 | 698.40 | 693.60 | 697.00 | 696.80 | 70,132 |
| Dec 23, 2024 | 690.00 | 694.20 | 687.60 | 693.60 | 693.40 | 349,470 |
| Dec 20, 2024 | 684.80 | 697.20 | 683.00 | 693.80 | 693.60 | 1,001,779 |
| Dec 19, 2024 | 693.40 | 694.60 | 679.40 | 682.20 | 682.00 | 794,889 |
| Dec 18, 2024 | 698.60 | 703.00 | 697.80 | 698.20 | 698.00 | 528,493 |
| Dec 17, 2024 | 702.80 | 703.60 | 695.40 | 700.00 | 699.80 | 1,440,588 |
| Dec 16, 2024 | 712.60 | 712.60 | 704.20 | 708.00 | 707.80 | 496,523 |
| Dec 13, 2024 | 720.00 | 721.80 | 712.80 | 714.00 | 713.79 | 514,138 |
| Dec 12, 2024 | 719.80 | 722.60 | 707.80 | 717.60 | 717.39 | 951,333 |
| Dec 11, 2024 | 733.40 | 733.60 | 719.00 | 720.40 | 720.19 | 849,920 |
| Dec 10, 2024 | 738.00 | 739.60 | 732.20 | 734.90 | 734.69 | 637,338 |
| Dec 9, 2024 | 752.40 | 752.60 | 738.00 | 740.80 | 740.59 | 526,541 |
| Dec 6, 2024 | 753.00 | 757.20 | 750.10 | 751.60 | 751.38 | 878,320 |
| Dec 5, 2024 | 774.00 | 774.40 | 752.00 | 754.20 | 753.98 | 628,252 |
| Dec 4, 2024 | 770.60 | 777.40 | 768.20 | 775.60 | 775.38 | 394,936 |
| Dec 3, 2024 | 774.00 | 777.00 | 769.60 | 771.80 | 771.58 | 242,403 |
| Dec 2, 2024 | 778.40 | 781.00 | 770.60 | 774.90 | 774.68 | 511,222 |
| Nov 29, 2024 | 780.80 | 784.80 | 776.00 | 783.40 | 783.17 | 358,748 |
| Nov 28, 2024 | 789.20 | 789.80 | 779.20 | 780.20 | 779.98 | 348,853 |
| Nov 27, 2024 | 781.80 | 790.60 | 776.60 | 787.20 | 786.97 | 787,259 |
| Nov 26, 2024 | 780.40 | 785.00 | 779.00 | 783.40 | 783.17 | 616,446 |
| Nov 25, 2024 | 783.20 | 784.60 | 773.80 | 783.00 | 782.77 | 850,452 |
| Nov 22, 2024 | 755.80 | 773.80 | 752.60 | 772.80 | 772.58 | 711,002 |
| Nov 21, 2024 | 742.20 | 750.00 | 739.00 | 749.80 | 749.58 | 443,102 |
| Nov 20, 2024 | 762.00 | 762.80 | 740.80 | 745.60 | 745.39 | 721,032 |
| Nov 19, 2024 | 759.40 | 764.00 | 753.40 | 760.20 | 759.98 | 629,443 |
| Nov 18, 2024 | 766.40 | 768.60 | 754.40 | 757.80 | 757.58 | 415,087 |
| Nov 15, 2024 | 767.60 | 770.40 | 764.80 | 767.60 | 767.38 | 369,993 |
| Nov 14, 2024 | 757.80 | 770.20 | 755.80 | 766.00 | 765.78 | 779,316 |
| Nov 13, 2024 | 769.80 | 771.20 | 755.20 | 757.80 | 757.58 | 620,202 |
| Nov 12, 2024 | 769.20 | 783.20 | 769.00 | 776.80 | 776.58 | 820,855 |
| Nov 11, 2024 | 784.80 | 786.60 | 777.50 | 778.60 | 778.38 | 504,063 |
| Nov 8, 2024 | 773.20 | 780.60 | 770.80 | 778.00 | 777.78 | 375,893 |
| Nov 7, 2024 | 767.60 | 775.20 | 764.60 | 772.60 | 772.38 | 496,561 |
| Nov 6, 2024 | 792.00 | 795.00 | 764.00 | 766.60 | 766.38 | 787,082 |
| Nov 5, 2024 | 783.40 | 787.20 | 780.60 | 786.10 | 785.87 | 698,722 |
| Nov 4, 2024 | 780.60 | 789.60 | 780.60 | 784.10 | 783.87 | 396,761 |
| Nov 1, 2024 | 782.20 | 792.10 | 779.10 | 786.60 | 786.37 | 888,926 |
| Oct 31, 2024 | 807.60 | 807.60 | 779.40 | 789.40 | 789.17 | 1,074,526 |
| Oct 30, 2024 | 806.40 | 841.80 | 806.40 | 810.20 | 809.97 | 1,096,679 |
| Oct 29, 2024 | 828.80 | 828.80 | 808.40 | 812.80 | 812.57 | 573,937 |
| Oct 28, 2024 | 808.50 | 817.40 | 808.50 | 817.00 | 816.77 | 497,403 |
| Oct 25, 2024 | 811.00 | 812.40 | 806.20 | 809.80 | 809.57 | 465,902 |
| Oct 24, 2024 | 814.40 | 818.00 | 810.60 | 812.00 | 811.77 | 461,597 |
| Oct 23, 2024 | 815.00 | 819.60 | 811.40 | 816.20 | 815.97 | 741,535 |
| Oct 22, 2024 | 816.60 | 822.60 | 810.80 | 818.00 | 817.76 | 359,777 |
| Oct 21, 2024 | 834.80 | 839.30 | 822.80 | 824.40 | 824.16 | 406,714 |
| Oct 18, 2024 | 842.00 | 845.60 | 831.00 | 836.60 | 836.36 | 344,876 |
| Oct 17, 2024 | 851.00 | 853.60 | 845.70 | 848.00 | 847.76 | 532,084 |
| Oct 16, 2024 | 849.40 | 858.00 | 846.20 | 854.00 | 853.75 | 864,545 |
| Oct 15, 2024 | 845.40 | 849.40 | 841.80 | 847.00 | 846.76 | 373,747 |
| Oct 14, 2024 | 843.60 | 846.00 | 834.40 | 841.40 | 841.16 | 330,192 |
| Oct 11, 2024 | 840.20 | 849.20 | 835.00 | 846.80 | 846.56 | 334,512 |
| Oct 10, 2024 | 846.60 | 853.60 | 832.20 | 838.20 | 837.96 | 882,347 |
| Oct 9, 2024 | 833.60 | 840.00 | 833.60 | 837.00 | 836.76 | 479,888 |
| Oct 8, 2024 | 826.40 | 832.60 | 825.20 | 831.00 | 830.76 | 470,387 |
| Oct 7, 2024 | 846.00 | 846.00 | 830.40 | 831.00 | 830.76 | 731,251 |
| Oct 4, 2024 | 851.40 | 862.20 | 841.20 | 842.00 | 841.76 | 969,536 |
| Oct 3, 2024 | 865.60 | 869.00 | 852.60 | 856.40 | 856.15 | 566,684 |
| Oct 2, 2024 | 877.20 | 877.40 | 857.40 | 862.80 | 862.55 | 633,796 |
| Oct 1, 2024 | 876.20 | 889.20 | 871.40 | 879.40 | 879.15 | 652,423 |
| Sep 30, 2024 | 875.80 | 877.50 | 866.80 | 873.00 | 872.75 | 433,229 |
| Sep 27, 2024 | 873.00 | 888.20 | 873.00 | 884.40 | 884.15 | 411,026 |
| Sep 26, 2024 | 878.40 | 883.00 | 869.20 | 873.20 | 872.95 | 528,058 |
| Sep 25, 2024 | 868.80 | 873.60 | 862.90 | 866.00 | 865.75 | 315,336 |
| Sep 24, 2024 | 887.40 | 887.40 | 867.20 | 871.00 | 870.75 | 360,211 |
| Sep 23, 2024 | 870.60 | 882.00 | 869.20 | 881.00 | 880.75 | 399,877 |
| Sep 20, 2024 | 885.80 | 887.80 | 870.40 | 871.20 | 870.95 | 499,666 |
| Sep 19, 2024 | 888.60 | 894.80 | 883.20 | 891.00 | 890.74 | 509,586 |
| Sep 18, 2024 | 886.80 | 888.80 | 881.40 | 881.60 | 881.35 | 313,476 |
| Sep 17, 2024 | 910.20 | 910.40 | 888.80 | 891.00 | 890.74 | 632,496 |
| Sep 16, 2024 | 909.20 | 913.00 | 904.00 | 905.20 | 904.94 | 430,440 |
| Sep 13, 2024 | 897.60 | 913.40 | 897.40 | 911.80 | 911.54 | 640,448 |
| Sep 12, 2024 | 893.00 | 899.20 | 889.80 | 898.70 | 898.44 | 558,434 |
| Sep 11, 2024 | 892.20 | 894.20 | 879.20 | 883.80 | 883.55 | 294,658 |
| Sep 10, 2024 | 878.20 | 892.80 | 878.00 | 892.40 | 892.14 | 441,695 |
| Sep 9, 2024 | 882.20 | 882.40 | 868.60 | 880.00 | 879.75 | 337,438 |
| Sep 6, 2024 | 870.30 | 883.20 | 868.20 | 873.20 | 872.95 | 414,389 |
| Sep 5, 2024 | 874.60 | 874.60 | 868.00 | 871.00 | 870.75 | 540,383 |
| Sep 4, 2024 | 865.00 | 873.00 | 851.40 | 867.60 | 867.35 | 1,040,012 |
| Sep 3, 2024 | 883.60 | 886.00 | 865.40 | 875.90 | 875.65 | 275,693 |
| Sep 2, 2024 | 876.40 | 883.20 | 869.40 | 881.40 | 881.15 | 299,746 |
| Aug 30, 2024 | 866.80 | 877.40 | 866.80 | 871.00 | 870.75 | 580,606 |
| Aug 29, 2024 | 882.00 | 884.60 | 861.60 | 863.10 | 862.85 | 511,131 |
| Aug 28, 2024 | 883.60 | 883.80 | 876.40 | 879.20 | 878.95 | 371,255 |
| Aug 27, 2024 | 887.80 | 892.60 | 878.60 | 882.40 | 882.15 | 717,830 |
| Aug 23, 2024 | 880.00 | 888.00 | 876.60 | 887.20 | 886.94 | 450,676 |
| Aug 22, 2024 | 878.00 | 885.60 | 875.10 | 876.10 | 875.85 | 358,996 |
| Aug 21, 2024 | 874.40 | 879.60 | 863.20 | 871.60 | 871.35 | 575,330 |
| Aug 20, 2024 | 883.20 | 887.40 | 870.40 | 875.20 | 874.95 | 693,278 |
| Aug 19, 2024 | 890.60 | 901.00 | 888.00 | 899.20 | 898.94 | 274,054 |
| Aug 16, 2024 | 898.60 | 898.90 | 884.40 | 888.20 | 887.94 | 411,764 |
| Aug 15, 2024 | 908.60 | 909.00 | 896.00 | 899.00 | 898.74 | 475,413 |
| Aug 14, 2024 | 902.20 | 904.20 | 895.80 | 902.60 | 902.34 | 328,024 |
| Aug 13, 2024 | 887.20 | 893.20 | 882.00 | 892.40 | 892.14 | 230,311 |
| Aug 12, 2024 | 897.40 | 899.40 | 881.20 | 882.80 | 882.55 | 234,067 |
| Aug 9, 2024 | 884.40 | 898.60 | 883.80 | 894.00 | 893.74 | 254,654 |
| Aug 8, 2024 | 9.099999 Dividend | |||||
| Aug 8, 2024 | 884.80 | 886.20 | 871.20 | 885.10 | 884.85 | 470,995 |
| Aug 7, 2024 | 897.80 | 901.60 | 888.00 | 898.40 | 898.05 | 336,911 |
| Aug 6, 2024 | 901.40 | 905.80 | 881.40 | 888.40 | 888.05 | 603,634 |
| Aug 5, 2024 | 904.60 | 905.80 | 881.20 | 896.20 | 895.85 | 678,333 |
| Aug 2, 2024 | 917.00 | 944.00 | 906.40 | 924.00 | 923.64 | 1,587,778 |
| Aug 1, 2024 | 915.20 | 942.00 | 915.20 | 922.40 | 922.04 | 966,265 |
| Jul 31, 2024 | 923.20 | 931.90 | 915.80 | 916.20 | 915.84 | 318,868 |
| Jul 30, 2024 | 910.80 | 918.20 | 907.00 | 915.60 | 915.24 | 383,752 |
| Jul 29, 2024 | 900.60 | 923.80 | 900.60 | 913.20 | 912.84 | 974,995 |
| Jul 26, 2024 | 906.60 | 906.80 | 874.40 | 888.40 | 888.05 | 964,869 |
| Jul 25, 2024 | 886.60 | 904.80 | 885.80 | 904.00 | 903.65 | 466,993 |
| Jul 24, 2024 | 898.40 | 904.20 | 889.40 | 902.00 | 901.65 | 388,155 |
| Jul 23, 2024 | 918.40 | 919.00 | 900.20 | 902.80 | 902.45 | 445,937 |
| Jul 22, 2024 | 915.60 | 929.40 | 915.20 | 920.00 | 919.64 | 777,860 |
| Jul 19, 2024 | 919.60 | 922.80 | 911.20 | 912.80 | 912.45 | 297,277 |
| Jul 18, 2024 | 937.80 | 937.80 | 927.40 | 927.60 | 927.24 | 330,050 |
| Jul 17, 2024 | 938.20 | 938.60 | 926.20 | 931.60 | 931.24 | 377,593 |
| Jul 16, 2024 | 940.20 | 948.80 | 935.60 | 939.00 | 938.63 | 206,481 |
| Jul 15, 2024 | 933.40 | 941.40 | 929.20 | 938.60 | 938.24 | 284,475 |
| Jul 12, 2024 | 948.20 | 949.00 | 932.20 | 939.60 | 939.23 | 304,653 |
| Jul 11, 2024 | 929.20 | 946.80 | 925.40 | 945.00 | 944.63 | 489,289 |
| Jul 10, 2024 | 909.80 | 932.60 | 909.40 | 925.40 | 925.04 | 402,514 |
| Jul 9, 2024 | 901.00 | 915.20 | 900.00 | 901.20 | 900.85 | 276,468 |
| Jul 8, 2024 | 909.80 | 917.00 | 901.60 | 902.00 | 901.65 | 308,468 |
| Jul 5, 2024 | 913.00 | 919.80 | 907.20 | 912.80 | 912.45 | 496,106 |
| Jul 4, 2024 | 908.40 | 915.70 | 904.20 | 906.20 | 905.85 | 252,861 |
| Jul 3, 2024 | 897.60 | 909.80 | 897.00 | 908.80 | 908.45 | 408,502 |
| Jul 2, 2024 | 888.00 | 895.60 | 885.40 | 889.40 | 889.05 | 441,501 |
| Jul 1, 2024 | 913.60 | 915.70 | 892.00 | 892.10 | 891.75 | 383,443 |
| Jun 28, 2024 | 895.40 | 900.40 | 891.20 | 897.20 | 896.85 | 429,111 |
| Jun 27, 2024 | 898.80 | 900.40 | 886.60 | 892.40 | 892.05 | 274,405 |
| Jun 26, 2024 | 906.10 | 908.60 | 887.20 | 891.00 | 890.65 | 365,917 |
| Jun 25, 2024 | 905.60 | 914.20 | 897.80 | 900.60 | 900.25 | 395,969 |
| Jun 24, 2024 | 896.20 | 909.60 | 889.40 | 909.10 | 908.75 | 407,900 |
| Jun 21, 2024 | 903.40 | 903.40 | 889.40 | 891.20 | 890.85 | 320,808 |
| Jun 20, 2024 | 892.60 | 905.00 | 892.60 | 901.40 | 901.05 | 346,867 |
| Jun 19, 2024 | 901.00 | 909.00 | 891.80 | 891.80 | 891.45 | 424,096 |
| Jun 18, 2024 | 907.40 | 922.00 | 907.40 | 917.80 | 917.44 | 219,555 |
| Jun 17, 2024 | 912.40 | 916.20 | 902.80 | 906.20 | 905.85 | 368,014 |
| Jun 14, 2024 | 905.80 | 908.00 | 899.40 | 907.40 | 907.05 | 351,097 |
| Jun 13, 2024 | 907.60 | 913.40 | 902.00 | 904.20 | 903.85 | 418,024 |
| Jun 12, 2024 | 895.80 | 921.60 | 894.00 | 916.90 | 916.54 | 520,349 |
| Jun 11, 2024 | 911.00 | 914.80 | 895.80 | 898.20 | 897.85 | 669,062 |
| Jun 10, 2024 | 896.00 | 908.60 | 894.40 | 907.40 | 907.05 | 329,490 |
| Jun 7, 2024 | 927.70 | 928.70 | 901.00 | 903.00 | 902.65 | 478,354 |
| Jun 6, 2024 | 923.10 | 934.30 | 918.00 | 925.20 | 924.84 | 349,187 |
| Jun 5, 2024 | 935.90 | 935.90 | 919.60 | 924.60 | 924.24 | 277,675 |
| Jun 4, 2024 | 920.80 | 931.20 | 916.60 | 929.60 | 929.24 | 492,868 |
| Jun 3, 2024 | 924.00 | 926.00 | 909.00 | 920.90 | 920.54 | 392,216 |
| May 31, 2024 | 915.80 | 919.60 | 907.20 | 912.80 | 912.45 | 302,687 |
| May 30, 2024 | 883.10 | 915.60 | 883.10 | 914.80 | 914.44 | 497,012 |
| May 29, 2024 | 896.20 | 898.60 | 890.00 | 892.80 | 892.45 | 468,613 |
| May 28, 2024 | 902.50 | 907.60 | 894.00 | 902.20 | 901.85 | 408,354 |
| May 24, 2024 | 887.60 | 905.80 | 887.40 | 898.20 | 897.85 | 291,792 |
| May 23, 2024 | 913.40 | 914.20 | 897.00 | 898.80 | 898.45 | 345,694 |
| May 22, 2024 | 910.80 | 913.60 | 904.60 | 913.00 | 912.65 | 477,275 |
| May 21, 2024 | 917.60 | 923.00 | 914.00 | 917.80 | 917.44 | 284,022 |
| May 20, 2024 | 926.00 | 931.40 | 916.20 | 918.60 | 918.24 | 179,563 |
| May 17, 2024 | 936.00 | 936.40 | 921.80 | 924.60 | 924.24 | 406,107 |
| May 16, 2024 | 937.00 | 944.60 | 931.00 | 937.00 | 936.64 | 777,103 |
| May 15, 2024 | 891.60 | 934.60 | 891.60 | 934.40 | 934.04 | 627,007 |
| May 14, 2024 | 876.60 | 893.40 | 876.60 | 885.60 | 885.26 | 397,270 |
| May 13, 2024 | 881.20 | 888.60 | 877.70 | 878.20 | 877.86 | 272,148 |
| May 10, 2024 | 893.60 | 897.80 | 880.80 | 881.20 | 880.86 | 342,434 |
| May 9, 2024 | 896.20 | 900.40 | 884.40 | 889.80 | 889.45 | 603,935 |
| May 8, 2024 | 890.60 | 898.80 | 886.40 | 894.00 | 893.65 | 350,950 |
| May 7, 2024 | 894.00 | 895.80 | 880.00 | 887.80 | 887.45 | 517,937 |