Cboe UK GBp
Scottish Mortgage Investment Trust PLC (SMTL.XC)
993.40
-0.60
(-0.06%)
As of 2:47:49 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 14, 2025 | 996.20 | 996.40 | 982.40 | 993.40 | 993.40 | 88,679 |
| May 13, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| May 12, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| May 9, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| May 8, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| May 7, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| May 6, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| May 2, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| May 1, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 30, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 29, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 28, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 25, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 24, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 23, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 22, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 17, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 16, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 15, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 14, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 11, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 10, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 9, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 8, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 7, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 4, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 3, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 2, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Apr 1, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 31, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 28, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 27, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 26, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 25, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 24, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 21, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 20, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 19, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 18, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 17, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 14, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 13, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 12, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 11, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 10, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 7, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 6, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 5, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 4, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Mar 3, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 28, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 27, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 26, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 25, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 24, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 21, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 20, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 19, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 18, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 17, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 14, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 13, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 12, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 11, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 10, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 7, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 6, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 5, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 4, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Feb 3, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 31, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 30, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 29, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 28, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 27, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 24, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 23, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 22, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 21, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 20, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 17, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 16, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 15, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 14, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 13, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 10, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 9, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 8, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 7, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 6, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 3, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Jan 2, 2025 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 31, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 30, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 27, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 24, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 23, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 20, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 19, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 18, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 17, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 16, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 13, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 12, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 11, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 10, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 9, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 6, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 5, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 4, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 3, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Dec 2, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Nov 29, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Nov 28, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Nov 27, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Nov 26, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Nov 25, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Nov 22, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Nov 21, 2024 | 1.6 Dividend | |||||
| Nov 21, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| Nov 20, 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.88 | - |
| Nov 19, 2024 | 919.60 | 919.60 | 908.40 | 913.90 | 913.88 | 160,788 |
| Nov 18, 2024 | 922.40 | 922.80 | 909.40 | 915.80 | 915.78 | 96,255 |
| Nov 15, 2024 | 933.40 | 936.20 | 922.60 | 924.40 | 924.38 | 133,397 |
| Nov 14, 2024 | 935.00 | 944.80 | 935.00 | 944.40 | 944.38 | 99,804 |
| Nov 13, 2024 | 922.80 | 941.20 | 922.80 | 940.80 | 940.78 | 148,638 |
| Nov 12, 2024 | 924.80 | 932.00 | 914.00 | 929.60 | 929.58 | 218,314 |
| Nov 11, 2024 | 916.80 | 928.40 | 915.40 | 928.40 | 928.38 | 142,966 |
| Nov 8, 2024 | 915.00 | 915.00 | 899.40 | 910.20 | 910.18 | 70,675 |
| Nov 7, 2024 | 893.00 | 913.00 | 892.00 | 909.00 | 908.98 | 103,106 |
| Nov 6, 2024 | 897.00 | 902.80 | 888.80 | 889.40 | 889.38 | 147,707 |
| Nov 5, 2024 | 875.80 | 879.80 | 873.20 | 878.40 | 878.38 | 49,076 |
| Nov 4, 2024 | 867.80 | 877.60 | 866.80 | 876.80 | 876.78 | 121,462 |
| Nov 1, 2024 | 866.20 | 873.80 | 864.20 | 870.80 | 870.78 | 133,102 |
| Oct 31, 2024 | 859.00 | 868.80 | 857.40 | 865.40 | 865.38 | 123,779 |
| Oct 30, 2024 | 867.20 | 878.20 | 864.80 | 875.60 | 875.58 | 136,957 |
| Oct 29, 2024 | 873.00 | 873.60 | 864.80 | 866.00 | 865.98 | 125,364 |
| Oct 28, 2024 | 871.00 | 879.80 | 869.80 | 878.00 | 877.98 | 241,455 |
| Oct 25, 2024 | 860.80 | 878.20 | 860.80 | 875.80 | 875.78 | 61,411 |
| Oct 24, 2024 | 853.20 | 865.80 | 848.40 | 864.00 | 863.98 | 172,276 |
| Oct 23, 2024 | 849.60 | 854.80 | 846.80 | 851.00 | 850.99 | 215,314 |
| Oct 22, 2024 | 850.80 | 859.20 | 845.40 | 854.40 | 854.39 | 203,261 |
| Oct 21, 2024 | 852.80 | 855.40 | 847.80 | 848.80 | 848.79 | 84,132 |
| Oct 18, 2024 | 857.80 | 859.40 | 848.80 | 858.20 | 858.18 | 184,916 |
| Oct 17, 2024 | 849.80 | 864.40 | 845.60 | 861.40 | 861.38 | 182,072 |
| Oct 16, 2024 | 847.20 | 850.60 | 842.40 | 847.80 | 847.79 | 178,758 |
| Oct 15, 2024 | 861.20 | 861.20 | 835.20 | 842.80 | 842.79 | 138,740 |
| Oct 14, 2024 | 856.80 | 865.60 | 852.20 | 861.00 | 860.98 | 127,186 |
| Oct 11, 2024 | 848.00 | 863.60 | 848.00 | 862.20 | 862.18 | 132,622 |
| Oct 10, 2024 | 848.40 | 855.00 | 846.60 | 854.00 | 853.99 | 113,263 |
| Oct 9, 2024 | 846.20 | 856.00 | 843.80 | 853.80 | 853.79 | 92,555 |
| Oct 8, 2024 | 846.20 | 850.40 | 839.60 | 848.60 | 848.59 | 101,586 |
| Oct 7, 2024 | 863.80 | 865.00 | 854.20 | 858.80 | 858.78 | 102,463 |
| Oct 4, 2024 | 849.80 | 865.80 | 849.20 | 860.60 | 860.58 | 156,232 |
| Oct 3, 2024 | 840.20 | 857.20 | 834.60 | 857.00 | 856.98 | 147,204 |
| Oct 2, 2024 | 838.00 | 844.00 | 828.90 | 842.80 | 842.79 | 225,127 |
| Oct 1, 2024 | 837.20 | 848.20 | 828.00 | 837.00 | 836.99 | 133,817 |
| Sep 30, 2024 | 844.60 | 846.60 | 835.00 | 837.20 | 837.19 | 62,851 |
| Sep 27, 2024 | 839.60 | 844.80 | 837.00 | 843.40 | 843.39 | 65,539 |
| Sep 26, 2024 | 841.40 | 847.60 | 830.50 | 833.00 | 832.99 | 176,478 |
| Sep 25, 2024 | 820.80 | 830.80 | 820.80 | 830.40 | 830.39 | 68,739 |
| Sep 24, 2024 | 822.20 | 824.60 | 815.60 | 823.60 | 823.59 | 137,526 |
| Sep 23, 2024 | 822.20 | 822.60 | 816.20 | 818.00 | 817.99 | 70,228 |
| Sep 20, 2024 | 819.40 | 822.60 | 814.60 | 817.90 | 817.89 | 104,481 |
| Sep 19, 2024 | 823.20 | 833.60 | 817.40 | 833.40 | 833.39 | 148,088 |
| Sep 18, 2024 | 815.20 | 815.20 | 809.40 | 811.80 | 811.79 | 46,692 |
| Sep 17, 2024 | 813.00 | 824.00 | 806.60 | 823.20 | 823.19 | 118,640 |
| Sep 16, 2024 | 814.60 | 814.60 | 805.00 | 807.00 | 806.99 | 134,029 |
| Sep 13, 2024 | 812.40 | 819.60 | 806.80 | 818.60 | 818.59 | 59,496 |
| Sep 12, 2024 | 813.80 | 822.10 | 804.00 | 810.40 | 810.39 | 141,607 |
| Sep 11, 2024 | 797.80 | 802.60 | 790.80 | 794.80 | 794.79 | 57,744 |
| Sep 10, 2024 | 794.60 | 801.00 | 791.80 | 797.80 | 797.79 | 76,256 |
| Sep 9, 2024 | 791.20 | 802.30 | 790.00 | 795.80 | 795.79 | 67,054 |
| Sep 6, 2024 | 793.60 | 802.20 | 782.60 | 786.60 | 786.59 | 79,583 |
| Sep 5, 2024 | 799.80 | 805.60 | 795.80 | 796.20 | 796.19 | 77,952 |
| Sep 4, 2024 | 792.40 | 811.40 | 788.20 | 804.00 | 803.99 | 66,479 |
| Sep 3, 2024 | 828.40 | 828.40 | 811.60 | 812.60 | 812.59 | 274,185 |
| Sep 2, 2024 | 833.60 | 833.60 | 823.80 | 823.80 | 823.79 | 134,952 |
| Aug 30, 2024 | 824.60 | 837.00 | 821.40 | 828.40 | 828.39 | 112,865 |
| Aug 29, 2024 | 815.40 | 831.60 | 811.80 | 829.20 | 829.19 | 77,014 |
| Aug 28, 2024 | 826.60 | 831.00 | 817.80 | 817.80 | 817.79 | 82,471 |
| Aug 27, 2024 | 854.60 | 854.60 | 816.60 | 830.60 | 830.59 | 248,249 |
| Aug 23, 2024 | 857.40 | 864.40 | 857.00 | 863.20 | 863.18 | 41,698 |
| Aug 22, 2024 | 866.40 | 873.40 | 863.20 | 863.80 | 863.78 | 36,842 |
| Aug 21, 2024 | 860.80 | 868.40 | 859.40 | 867.00 | 866.98 | 44,668 |
| Aug 20, 2024 | 868.80 | 873.00 | 860.60 | 866.40 | 866.38 | 103,706 |
| Aug 19, 2024 | 857.00 | 867.20 | 852.20 | 867.20 | 867.18 | 51,628 |
| Aug 16, 2024 | 860.60 | 862.00 | 852.20 | 858.00 | 857.98 | 73,485 |
| Aug 15, 2024 | 840.80 | 860.20 | 834.00 | 859.60 | 859.58 | 36,540 |
| Aug 14, 2024 | 836.40 | 841.80 | 830.40 | 837.80 | 837.79 | 122,084 |
| Aug 13, 2024 | 827.40 | 833.60 | 820.40 | 833.40 | 833.39 | 40,497 |
| Aug 12, 2024 | 826.80 | 829.00 | 818.80 | 825.40 | 825.39 | 60,226 |
| Aug 9, 2024 | 826.00 | 830.00 | 815.00 | 825.70 | 825.69 | 86,467 |
| Aug 8, 2024 | 810.80 | 823.60 | 794.60 | 823.40 | 823.39 | 78,776 |
| Aug 7, 2024 | 812.20 | 829.00 | 807.60 | 825.40 | 825.39 | 132,206 |
| Aug 6, 2024 | 774.20 | 805.60 | 769.40 | 805.20 | 805.19 | 105,422 |
| Aug 5, 2024 | 763.20 | 779.20 | 734.40 | 766.20 | 766.19 | 183,835 |
| Aug 2, 2024 | 827.80 | 828.40 | 801.50 | 813.10 | 813.09 | 86,985 |
| Aug 1, 2024 | 871.40 | 873.60 | 848.80 | 849.20 | 849.19 | 71,239 |
| Jul 31, 2024 | 852.60 | 865.00 | 852.00 | 864.30 | 864.28 | 67,255 |
| Jul 30, 2024 | 847.80 | 856.20 | 845.40 | 847.80 | 847.79 | 53,934 |
| Jul 29, 2024 | 858.60 | 863.40 | 848.80 | 850.40 | 850.39 | 73,056 |
| Jul 26, 2024 | 846.20 | 856.20 | 846.20 | 852.20 | 852.19 | 41,653 |
| Jul 25, 2024 | 844.60 | 848.60 | 832.60 | 845.20 | 845.19 | 118,194 |
| Jul 24, 2024 | 862.80 | 866.40 | 850.00 | 852.40 | 852.39 | 44,891 |
| Jul 23, 2024 | 872.20 | 881.80 | 867.20 | 879.00 | 878.98 | 71,931 |
| Jul 22, 2024 | 864.60 | 879.60 | 864.40 | 875.00 | 874.98 | 38,878 |
| Jul 19, 2024 | 856.60 | 865.60 | 854.40 | 863.60 | 863.58 | 54,778 |
| Jul 18, 2024 | 868.80 | 878.80 | 860.20 | 862.60 | 862.58 | 31,480 |
| Jul 17, 2024 | 888.60 | 889.00 | 864.60 | 865.80 | 865.78 | 51,530 |
| Jul 16, 2024 | 890.20 | 897.00 | 889.00 | 895.80 | 895.78 | 19,715 |
| Jul 15, 2024 | 896.00 | 898.40 | 892.00 | 896.60 | 896.58 | 27,060 |
| Jul 12, 2024 | 900.80 | 901.80 | 893.00 | 900.20 | 900.18 | 127,047 |
| Jul 11, 2024 | 901.20 | 911.40 | 899.90 | 905.00 | 904.98 | 49,742 |
| Jul 10, 2024 | 896.10 | 904.20 | 896.10 | 900.10 | 900.08 | 31,507 |
| Jul 9, 2024 | 891.40 | 898.70 | 890.00 | 894.40 | 894.38 | 47,470 |
| Jul 8, 2024 | 890.20 | 895.80 | 889.00 | 895.20 | 895.18 | 30,654 |
| Jul 5, 2024 | 891.80 | 896.20 | 886.20 | 889.20 | 889.18 | 69,745 |
| Jul 4, 2024 | 894.40 | 897.60 | 889.40 | 890.60 | 890.58 | 19,639 |
| Jul 3, 2024 | 892.60 | 898.10 | 891.00 | 891.20 | 891.18 | 26,543 |
| Jul 2, 2024 | 879.00 | 890.40 | 879.00 | 890.20 | 890.18 | 25,213 |
| Jul 1, 2024 | 884.80 | 887.00 | 876.00 | 886.80 | 886.78 | 87,491 |
| Jun 28, 2024 | 889.00 | 894.00 | 884.00 | 888.00 | 887.98 | 49,281 |
| Jun 27, 2024 | 883.60 | 892.20 | 881.40 | 891.40 | 891.38 | 97,469 |
| Jun 26, 2024 | 883.60 | 886.00 | 872.00 | 886.00 | 885.98 | 75,256 |
| Jun 25, 2024 | 878.00 | 879.60 | 869.40 | 879.40 | 879.38 | 72,675 |
| Jun 24, 2024 | 886.20 | 892.00 | 882.20 | 887.20 | 887.18 | 125,857 |
| Jun 21, 2024 | 889.50 | 890.20 | 878.80 | 888.80 | 888.78 | 157,207 |
| Jun 20, 2024 | 881.60 | 897.40 | 881.60 | 896.50 | 896.48 | 108,212 |
| Jun 19, 2024 | 900.00 | 900.00 | 877.60 | 877.60 | 877.58 | 131,272 |
| Jun 18, 2024 | 894.20 | 900.30 | 891.80 | 897.00 | 896.98 | 72,425 |
| Jun 17, 2024 | 900.20 | 902.60 | 889.80 | 890.60 | 890.58 | 99,568 |
| Jun 14, 2024 | 900.60 | 903.20 | 887.80 | 900.10 | 900.08 | 100,945 |
| Jun 13, 2024 | 2.6399999 Dividend | |||||
| Jun 13, 2024 | 902.60 | 902.60 | 885.30 | 899.20 | 899.18 | 277,179 |
| Jun 12, 2024 | 893.40 | 904.80 | 887.80 | 904.80 | 904.76 | 43,011 |
| Jun 11, 2024 | 896.80 | 898.60 | 882.80 | 888.00 | 887.96 | 73,593 |
| Jun 10, 2024 | 891.60 | 895.00 | 885.80 | 893.80 | 893.76 | 72,502 |
| Jun 7, 2024 | 900.60 | 908.80 | 885.50 | 896.60 | 896.56 | 55,227 |
| Jun 6, 2024 | 902.60 | 904.40 | 891.60 | 903.60 | 903.56 | 162,595 |
| Jun 5, 2024 | 884.60 | 900.00 | 882.60 | 898.40 | 898.36 | 89,431 |
| Jun 4, 2024 | 875.00 | 887.20 | 871.00 | 880.00 | 879.96 | 132,425 |
| Jun 3, 2024 | 889.60 | 891.20 | 871.60 | 874.00 | 873.96 | 86,845 |
| May 31, 2024 | 879.60 | 889.20 | 874.80 | 878.40 | 878.36 | 114,452 |
| May 30, 2024 | 875.70 | 888.80 | 872.50 | 883.80 | 883.76 | 111,103 |
| May 29, 2024 | 882.60 | 883.80 | 874.60 | 882.00 | 881.96 | 87,910 |
| May 28, 2024 | 902.00 | 904.40 | 885.00 | 886.80 | 886.76 | 156,159 |
| May 24, 2024 | 886.60 | 900.00 | 883.80 | 900.00 | 899.96 | 140,368 |
| May 23, 2024 | 885.80 | 899.40 | 883.80 | 898.20 | 898.16 | 59,235 |
| May 22, 2024 | 870.20 | 877.60 | 867.20 | 872.20 | 872.16 | 67,531 |
| May 21, 2024 | 880.80 | 882.80 | 864.60 | 872.60 | 872.56 | 221,248 |
| May 20, 2024 | 889.00 | 889.00 | 873.80 | 886.90 | 886.86 | 97,099 |
| May 17, 2024 | 891.60 | 897.10 | 888.00 | 891.00 | 890.96 | 67,462 |
| May 16, 2024 | 896.80 | 901.80 | 890.80 | 896.00 | 895.96 | 200,827 |
| May 15, 2024 | 879.80 | 899.00 | 878.00 | 897.80 | 897.76 | 77,627 |
| May 14, 2024 | 882.40 | 887.70 | 878.80 | 883.00 | 882.96 | 93,226 |