LSE - Delayed Quote GBp
Stelrad Group PLC (SRAD.L)
133.50
0.00
(0.00%)
At close: 1:26:21 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 28, 2025 | 133.50 | 133.50 | 133.49 | 133.50 | 133.50 | 1,102 |
| Apr 25, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 1,486 |
| Apr 24, 2025 | 4.81 Dividend | |||||
| Apr 24, 2025 | 132.00 | 137.00 | 130.00 | 131.00 | 131.00 | 24,016 |
| Apr 23, 2025 | 138.00 | 138.00 | 135.20 | 138.00 | 137.95 | 8,919 |
| Apr 22, 2025 | 135.80 | 137.00 | 135.80 | 136.00 | 135.95 | 14,893 |
| Apr 17, 2025 | 138.00 | 138.00 | 132.10 | 138.00 | 137.95 | 11,124 |
| Apr 16, 2025 | 133.00 | 137.00 | 130.00 | 135.00 | 134.95 | 6,460 |
| Apr 15, 2025 | 137.00 | 137.00 | 133.00 | 134.50 | 134.45 | 5,940 |
| Apr 14, 2025 | 134.00 | 137.00 | 134.00 | 135.50 | 135.45 | 9,954 |
| Apr 11, 2025 | 134.00 | 137.00 | 133.10 | 134.00 | 133.95 | 8,119 |
| Apr 10, 2025 | 138.00 | 138.00 | 133.00 | 138.00 | 137.95 | 8,095 |
| Apr 9, 2025 | 133.00 | 138.00 | 132.00 | 137.00 | 136.95 | 5,564 |
| Apr 8, 2025 | 134.00 | 135.00 | 131.40 | 137.00 | 136.95 | 45,883 |
| Apr 7, 2025 | 130.00 | 135.00 | 130.00 | 135.00 | 134.95 | 25,893 |
| Apr 4, 2025 | 134.00 | 137.00 | 130.00 | 132.00 | 131.95 | 47,367 |
| Apr 3, 2025 | 136.00 | 137.00 | 134.00 | 136.00 | 135.95 | 30,281 |
| Apr 2, 2025 | 136.00 | 137.00 | 134.50 | 134.50 | 134.45 | 333,282 |
| Apr 1, 2025 | 133.00 | 136.00 | 133.00 | 134.00 | 133.95 | 15,260 |
| Mar 31, 2025 | 130.00 | 136.00 | 130.00 | 134.50 | 134.45 | 15,321 |
| Mar 28, 2025 | 134.00 | 137.00 | 133.48 | 135.50 | 135.45 | 354,864 |
| Mar 27, 2025 | 136.00 | 136.00 | 132.00 | 134.00 | 133.95 | 1,096 |
| Mar 26, 2025 | 136.00 | 136.00 | 136.00 | 134.00 | 133.95 | 7 |
| Mar 25, 2025 | 132.00 | 136.00 | 132.00 | 134.00 | 133.95 | 5,992 |
| Mar 24, 2025 | 133.00 | 136.00 | 131.32 | 133.00 | 132.95 | 13,190 |
| Mar 21, 2025 | 133.00 | 137.00 | 131.08 | 137.00 | 136.95 | 30,890 |
| Mar 20, 2025 | 136.00 | 136.00 | 132.00 | 135.00 | 134.95 | 36,609 |
| Mar 19, 2025 | 133.00 | 137.00 | 132.00 | 137.00 | 136.95 | 20,811 |
| Mar 18, 2025 | 134.00 | 136.00 | 132.25 | 132.50 | 132.45 | 21,249 |
| Mar 17, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 134.95 | 4,004 |
| Mar 14, 2025 | 133.00 | 136.00 | 132.00 | 133.00 | 132.95 | 1,020,027 |
| Mar 13, 2025 | 134.00 | 136.00 | 132.00 | 134.00 | 133.95 | 9,013 |
| Mar 12, 2025 | 132.00 | 135.00 | 132.00 | 134.50 | 134.45 | 3,776 |
| Mar 11, 2025 | 134.00 | 135.00 | 129.00 | 135.00 | 134.95 | 890,658 |
| Mar 10, 2025 | 133.00 | 138.00 | 127.00 | 129.00 | 128.96 | 32,270 |
| Mar 7, 2025 | 138.00 | 138.00 | 131.00 | 135.00 | 134.95 | 199,383 |
| Mar 6, 2025 | 137.00 | 142.00 | 137.00 | 139.50 | 139.45 | 16,678 |
| Mar 5, 2025 | 138.50 | 138.50 | 135.77 | 138.50 | 138.45 | 2,924 |
| Mar 4, 2025 | 137.00 | 142.00 | 131.00 | 138.50 | 138.45 | 7,104 |
| Mar 3, 2025 | 137.00 | 142.00 | 137.00 | 139.50 | 139.45 | 13,613 |
| Feb 28, 2025 | 138.00 | 144.00 | 135.00 | 138.50 | 138.45 | 9,849 |
| Feb 27, 2025 | 141.00 | 144.00 | 138.00 | 139.00 | 138.95 | 8,293 |
| Feb 26, 2025 | 141.00 | 141.00 | 138.60 | 142.50 | 142.45 | 4,778 |
| Feb 25, 2025 | 140.00 | 144.00 | 137.00 | 140.50 | 140.45 | 13,386 |
| Feb 24, 2025 | 139.00 | 144.00 | 137.00 | 141.00 | 140.95 | 13,614 |
| Feb 21, 2025 | 140.90 | 144.00 | 139.00 | 141.50 | 141.45 | 9,021 |
| Feb 20, 2025 | 138.60 | 144.00 | 138.60 | 141.50 | 141.45 | 2,938 |
| Feb 19, 2025 | 140.00 | 144.00 | 135.00 | 141.00 | 140.95 | 5,653 |
| Feb 18, 2025 | 143.00 | 143.00 | 140.40 | 142.00 | 141.95 | 11,569 |
| Feb 17, 2025 | 142.00 | 144.00 | 140.00 | 142.00 | 141.95 | 2,457 |
| Feb 14, 2025 | 139.00 | 144.00 | 136.23 | 142.00 | 141.95 | 19,321 |
| Feb 13, 2025 | 140.00 | 145.00 | 139.00 | 141.50 | 141.45 | 10,573 |
| Feb 12, 2025 | 142.00 | 142.00 | 139.45 | 142.00 | 141.95 | 5,417 |
| Feb 11, 2025 | 143.90 | 144.00 | 139.00 | 142.50 | 142.45 | 35,895 |
| Feb 10, 2025 | 144.90 | 148.00 | 140.35 | 141.50 | 141.45 | 31,459 |
| Feb 7, 2025 | 143.00 | 148.00 | 141.00 | 144.50 | 144.45 | 438,274 |
| Feb 6, 2025 | 143.00 | 143.00 | 143.00 | 143.50 | 143.45 | 244 |
| Feb 5, 2025 | 143.00 | 143.00 | 143.00 | 143.50 | 143.45 | 446 |
| Feb 4, 2025 | 140.08 | 148.00 | 140.08 | 144.00 | 143.95 | 3,030 |
| Feb 3, 2025 | 148.00 | 149.00 | 143.33 | 144.50 | 144.45 | 972 |
| Jan 31, 2025 | 141.00 | 147.00 | 140.00 | 143.00 | 142.95 | 1,270,406 |
| Jan 30, 2025 | 140.00 | 145.00 | 139.00 | 142.00 | 141.95 | 4,760 |
| Jan 29, 2025 | 142.50 | 142.50 | 142.40 | 142.50 | 142.45 | 7,742 |
| Jan 28, 2025 | 148.00 | 148.00 | 143.13 | 143.50 | 143.45 | 17,420 |
| Jan 27, 2025 | 142.00 | 148.00 | 140.00 | 142.50 | 142.45 | 223,298 |
| Jan 24, 2025 | 142.00 | 146.00 | 139.00 | 142.00 | 141.95 | 599 |
| Jan 23, 2025 | 139.00 | 145.00 | 139.00 | 141.50 | 141.45 | 14,479 |
| Jan 22, 2025 | 139.00 | 140.75 | 139.00 | 142.50 | 142.45 | 3,149 |
| Jan 21, 2025 | 139.00 | 146.00 | 137.18 | 140.50 | 140.45 | 28,839 |
| Jan 20, 2025 | 138.00 | 143.00 | 136.00 | 139.50 | 139.45 | 8,047 |
| Jan 17, 2025 | 135.00 | 146.00 | 135.00 | 140.50 | 140.45 | 63,753 |
| Jan 16, 2025 | 143.00 | 146.00 | 137.00 | 141.50 | 141.45 | 9,343 |
| Jan 15, 2025 | 139.00 | 145.00 | 138.50 | 140.50 | 140.45 | 42,800 |
| Jan 14, 2025 | 143.00 | 148.00 | 139.00 | 142.00 | 141.95 | 3,722 |
| Jan 13, 2025 | 140.00 | 144.00 | 139.00 | 139.00 | 138.95 | 14,318 |
| Jan 10, 2025 | 143.00 | 149.00 | 139.00 | 144.00 | 143.95 | 17,304 |
| Jan 9, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.95 | 11 |
| Jan 8, 2025 | 144.00 | 144.00 | 139.60 | 140.00 | 139.95 | 29,402 |
| Jan 7, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 139.95 | 47,273 |
| Jan 6, 2025 | 143.00 | 149.00 | 138.00 | 146.00 | 145.95 | 163,674 |
| Jan 3, 2025 | 142.00 | 142.00 | 137.00 | 142.00 | 141.95 | 95,601 |
| Jan 2, 2025 | 136.00 | 142.00 | 133.00 | 142.00 | 141.95 | 246,375 |
| Dec 31, 2024 | 133.00 | 138.00 | 129.27 | 135.50 | 135.45 | 40,578 |
| Dec 30, 2024 | 138.00 | 138.00 | 133.00 | 135.50 | 135.45 | 10,693 |
| Dec 27, 2024 | 138.00 | 138.00 | 135.40 | 138.00 | 137.95 | 2,056 |
| Dec 24, 2024 | 137.00 | 137.00 | 137.00 | 135.00 | 134.95 | 2 |
| Dec 23, 2024 | 138.00 | 138.00 | 133.00 | 138.00 | 137.95 | 5,486 |
| Dec 20, 2024 | 133.00 | 139.00 | 128.00 | 138.00 | 137.95 | 102,777 |
| Dec 19, 2024 | 136.00 | 139.00 | 132.38 | 134.00 | 133.95 | 54,665 |
| Dec 18, 2024 | 136.00 | 139.00 | 133.00 | 139.00 | 138.95 | 41,555 |
| Dec 17, 2024 | 135.00 | 139.00 | 135.00 | 137.50 | 137.45 | 5,246 |
| Dec 16, 2024 | 140.00 | 140.00 | 136.00 | 140.00 | 139.95 | 28 |
| Dec 13, 2024 | 138.00 | 140.00 | 135.00 | 140.00 | 139.95 | 31,200 |
| Dec 12, 2024 | 140.00 | 140.00 | 138.00 | 140.00 | 139.95 | 11,163 |
| Dec 11, 2024 | 139.05 | 139.05 | 138.24 | 139.00 | 138.95 | 3,915 |
| Dec 10, 2024 | 138.00 | 138.00 | 135.48 | 138.00 | 137.95 | 16,886 |
| Dec 9, 2024 | 139.00 | 139.00 | 135.00 | 137.00 | 136.95 | 624,068 |
| Dec 6, 2024 | 138.00 | 138.00 | 135.00 | 138.00 | 137.95 | 3,973 |
| Dec 5, 2024 | 139.00 | 139.00 | 135.00 | 136.50 | 136.45 | 10,806 |
| Dec 4, 2024 | 134.00 | 140.00 | 134.00 | 140.00 | 139.95 | 3,149 |
| Dec 3, 2024 | 134.00 | 139.00 | 134.00 | 136.00 | 135.95 | 22,590 |
| Dec 2, 2024 | 139.00 | 140.00 | 133.00 | 138.00 | 137.95 | 2,125 |
| Nov 29, 2024 | 140.00 | 140.00 | 134.25 | 140.00 | 139.95 | 6,455 |
| Nov 28, 2024 | 139.00 | 139.00 | 133.75 | 139.00 | 138.95 | 4,294 |
| Nov 27, 2024 | 136.00 | 140.00 | 133.00 | 133.00 | 132.95 | 22,599 |
| Nov 26, 2024 | 128.00 | 136.00 | 128.00 | 136.00 | 135.95 | 30,415 |
| Nov 25, 2024 | 145.00 | 145.00 | 125.25 | 132.50 | 132.45 | 119,691 |
| Nov 22, 2024 | 140.50 | 144.00 | 138.00 | 141.00 | 140.95 | 16,436 |
| Nov 21, 2024 | 138.00 | 140.50 | 138.00 | 140.50 | 140.45 | 6,036 |
| Nov 20, 2024 | 138.00 | 145.00 | 138.00 | 141.50 | 141.45 | 48 |
| Nov 19, 2024 | 145.00 | 147.00 | 138.00 | 140.00 | 139.95 | 28,166 |
| Nov 18, 2024 | 147.00 | 151.00 | 145.00 | 146.00 | 145.95 | 351,410 |
| Nov 15, 2024 | 147.00 | 148.02 | 145.08 | 147.50 | 147.45 | 35,350 |
| Nov 14, 2024 | 145.00 | 151.00 | 145.00 | 146.00 | 145.95 | 99,845 |
| Nov 13, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.95 | 8 |
| Nov 12, 2024 | 147.00 | 154.00 | 141.42 | 144.00 | 143.95 | 36,194 |
| Nov 11, 2024 | 154.00 | 154.00 | 148.00 | 150.50 | 150.45 | 17,816 |
| Nov 8, 2024 | 147.00 | 151.00 | 147.00 | 149.00 | 148.95 | 1,842 |
| Nov 7, 2024 | 154.00 | 154.00 | 147.00 | 148.50 | 148.45 | 17,287 |
| Nov 6, 2024 | 148.00 | 151.00 | 148.00 | 148.00 | 147.95 | 2,431 |
| Nov 5, 2024 | 148.00 | 153.00 | 146.00 | 148.00 | 147.95 | 15,024 |
| Nov 4, 2024 | 148.00 | 155.00 | 148.00 | 148.00 | 147.95 | 15,219 |
| Nov 1, 2024 | 148.00 | 153.00 | 148.00 | 150.00 | 149.95 | 10,181 |
| Oct 31, 2024 | 153.00 | 153.00 | 147.00 | 153.00 | 152.95 | 6,794 |
| Oct 30, 2024 | 152.00 | 152.00 | 141.26 | 148.00 | 147.95 | 39,441 |
| Oct 29, 2024 | 153.00 | 153.00 | 149.00 | 149.50 | 149.45 | 3,234 |
| Oct 28, 2024 | 145.00 | 153.00 | 145.00 | 149.00 | 148.95 | 6,913 |
| Oct 25, 2024 | 153.00 | 153.00 | 145.00 | 147.50 | 147.45 | 8,785 |
| Oct 24, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.95 | 83 |
| Oct 23, 2024 | 154.00 | 154.00 | 148.25 | 154.00 | 153.95 | 7,698 |
| Oct 22, 2024 | 149.00 | 153.00 | 145.00 | 151.00 | 150.95 | 180,793 |
| Oct 21, 2024 | 150.00 | 153.00 | 149.48 | 150.00 | 149.95 | 347 |
| Oct 18, 2024 | 150.00 | 150.00 | 149.75 | 150.00 | 149.95 | 467,599 |
| Oct 17, 2024 | 149.00 | 153.00 | 149.00 | 150.50 | 150.45 | 3,927 |
| Oct 16, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.95 | - |
| Oct 15, 2024 | 150.06 | 151.00 | 150.06 | 151.50 | 151.45 | 238,161 |
| Oct 14, 2024 | 152.00 | 152.00 | 150.00 | 151.50 | 151.45 | 2,497 |
| Oct 11, 2024 | 148.00 | 153.00 | 148.00 | 151.50 | 151.45 | 27,627 |
| Oct 10, 2024 | 2.98 Dividend | |||||
| Oct 10, 2024 | 150.00 | 154.00 | 150.00 | 154.00 | 153.95 | 8,066 |
| Oct 9, 2024 | 150.48 | 150.48 | 150.48 | 152.00 | 151.92 | 3,512 |
| Oct 8, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.92 | 13 |
| Oct 7, 2024 | 151.44 | 154.00 | 150.48 | 152.00 | 151.92 | 10,429 |
| Oct 4, 2024 | 150.00 | 154.00 | 149.00 | 154.00 | 153.92 | 31,951 |
| Oct 3, 2024 | 155.00 | 155.00 | 149.00 | 155.00 | 154.92 | 14,162 |
| Oct 2, 2024 | 154.00 | 154.00 | 153.40 | 154.00 | 153.92 | 1,059 |
| Oct 1, 2024 | 153.00 | 154.00 | 149.00 | 153.00 | 152.92 | 1,245 |
| Sep 30, 2024 | 152.00 | 154.00 | 150.00 | 154.00 | 153.92 | 59,921 |
| Sep 27, 2024 | 152.00 | 152.00 | 147.00 | 150.50 | 150.42 | 56,552 |
| Sep 26, 2024 | 147.00 | 153.00 | 145.00 | 148.50 | 148.42 | 20,003 |
| Sep 25, 2024 | 153.00 | 153.00 | 151.50 | 151.50 | 151.42 | 51,683 |
| Sep 24, 2024 | 150.00 | 153.00 | 150.00 | 151.50 | 151.42 | 100,088 |
| Sep 23, 2024 | 151.00 | 153.00 | 149.00 | 151.00 | 150.92 | 22,313 |
| Sep 20, 2024 | 153.00 | 153.00 | 150.00 | 151.00 | 150.92 | 27,621 |
| Sep 19, 2024 | 151.00 | 151.00 | 151.00 | 150.00 | 149.92 | 694 |
| Sep 18, 2024 | 150.00 | 153.02 | 148.00 | 148.00 | 147.92 | 50,993 |
| Sep 17, 2024 | 152.00 | 156.00 | 150.00 | 153.00 | 152.92 | 13,193 |
| Sep 16, 2024 | 149.52 | 156.00 | 148.00 | 151.50 | 151.42 | 2,855 |
| Sep 13, 2024 | 152.00 | 156.00 | 151.00 | 152.00 | 151.92 | 39,824 |
| Sep 12, 2024 | 153.00 | 156.00 | 152.00 | 154.00 | 153.92 | 11,446 |
| Sep 11, 2024 | 152.00 | 158.00 | 150.00 | 155.00 | 154.92 | 74,293 |
| Sep 10, 2024 | 152.00 | 156.00 | 150.00 | 156.00 | 155.92 | 542,425 |
| Sep 9, 2024 | 145.00 | 152.00 | 141.00 | 150.00 | 149.92 | 232,481 |
| Sep 6, 2024 | 146.00 | 150.00 | 146.00 | 150.00 | 149.92 | 15,575 |
| Sep 5, 2024 | 148.80 | 149.00 | 148.52 | 147.00 | 146.92 | 10,547 |
| Sep 4, 2024 | 150.00 | 150.00 | 145.00 | 150.00 | 149.92 | 13,054 |
| Sep 3, 2024 | 144.00 | 147.55 | 144.00 | 147.00 | 146.92 | 121,364 |
| Sep 2, 2024 | 147.00 | 147.00 | 143.00 | 144.50 | 144.42 | 22,372 |
| Aug 30, 2024 | 141.00 | 146.00 | 141.00 | 144.50 | 144.42 | 195,324 |
| Aug 29, 2024 | 143.00 | 143.00 | 141.00 | 141.50 | 141.42 | 260,862 |
| Aug 28, 2024 | 145.00 | 146.27 | 145.00 | 145.00 | 144.92 | 16,404 |
| Aug 27, 2024 | 141.00 | 147.00 | 141.00 | 145.00 | 144.92 | 50,585 |
| Aug 23, 2024 | 144.00 | 145.00 | 141.00 | 142.50 | 142.42 | 9,494 |
| Aug 22, 2024 | 147.96 | 148.00 | 147.96 | 145.50 | 145.42 | 2,034 |
| Aug 21, 2024 | 146.00 | 149.97 | 144.99 | 144.50 | 144.42 | 26,214 |
| Aug 20, 2024 | 148.00 | 150.00 | 148.00 | 149.50 | 149.42 | 2,803 |
| Aug 19, 2024 | 151.00 | 153.00 | 150.00 | 149.50 | 149.42 | 8,659 |
| Aug 16, 2024 | 152.00 | 153.00 | 149.28 | 152.50 | 152.42 | 68,202 |
| Aug 15, 2024 | 154.00 | 154.00 | 150.49 | 151.00 | 150.92 | 36,104 |
| Aug 14, 2024 | 143.00 | 154.00 | 143.00 | 149.50 | 149.42 | 28,540 |
| Aug 13, 2024 | 141.00 | 145.60 | 138.00 | 145.00 | 144.92 | 12,878 |
| Aug 12, 2024 | 138.00 | 140.00 | 135.00 | 138.00 | 137.92 | 943,691 |
| Aug 9, 2024 | 134.00 | 139.00 | 134.00 | 139.00 | 138.92 | 9,438 |
| Aug 8, 2024 | 142.00 | 142.00 | 131.35 | 136.00 | 135.93 | 21,209 |
| Aug 7, 2024 | 141.00 | 141.00 | 136.01 | 140.00 | 139.92 | 115,057 |
| Aug 6, 2024 | 134.00 | 140.00 | 134.00 | 139.00 | 138.92 | 15,604 |
| Aug 5, 2024 | 132.00 | 136.00 | 128.00 | 133.00 | 132.93 | 116,703 |
| Aug 2, 2024 | 136.00 | 139.00 | 136.00 | 137.00 | 136.93 | 36,679 |
| Aug 1, 2024 | 134.00 | 138.00 | 134.00 | 135.00 | 134.93 | 22,629 |
| Jul 31, 2024 | 138.00 | 138.00 | 134.00 | 136.00 | 135.93 | 12,390 |
| Jul 30, 2024 | 138.00 | 138.00 | 134.00 | 134.00 | 133.93 | 14,106 |
| Jul 29, 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 135.93 | 29,086 |
| Jul 26, 2024 | 133.00 | 136.00 | 129.64 | 135.50 | 135.43 | 8,122 |
| Jul 25, 2024 | 130.00 | 132.50 | 129.00 | 129.00 | 128.93 | 75,938 |
| Jul 24, 2024 | 131.00 | 131.50 | 131.00 | 132.00 | 131.93 | 15,711 |
| Jul 23, 2024 | 131.00 | 135.00 | 128.75 | 131.00 | 130.93 | 78,321 |
| Jul 22, 2024 | 132.00 | 132.00 | 129.00 | 131.00 | 130.93 | 14,817 |
| Jul 19, 2024 | 134.00 | 136.80 | 130.50 | 131.50 | 131.43 | 32,358 |
| Jul 18, 2024 | 129.00 | 134.00 | 128.48 | 134.00 | 133.93 | 385,901 |
| Jul 17, 2024 | 127.00 | 127.48 | 125.00 | 127.00 | 126.93 | 477,507 |
| Jul 16, 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 125.93 | 25,048 |
| Jul 15, 2024 | 123.00 | 124.00 | 121.00 | 124.00 | 123.93 | 3,731,834 |
| Jul 12, 2024 | 120.00 | 123.00 | 118.00 | 120.50 | 120.43 | 1,812,585 |
| Jul 11, 2024 | 116.69 | 118.18 | 116.69 | 117.50 | 117.44 | 5,947 |
| Jul 10, 2024 | 119.00 | 120.00 | 117.00 | 118.00 | 117.94 | 37,161 |
| Jul 9, 2024 | 119.00 | 120.00 | 118.10 | 117.00 | 116.94 | 3,496 |
| Jul 8, 2024 | 115.00 | 117.00 | 111.40 | 114.50 | 114.44 | 358,931 |
| Jul 5, 2024 | 111.00 | 114.00 | 111.00 | 112.50 | 112.44 | 58,280 |
| Jul 4, 2024 | 116.00 | 116.00 | 113.12 | 112.50 | 112.44 | 27,559 |
| Jul 3, 2024 | 115.00 | 115.00 | 110.00 | 112.00 | 111.94 | 86,034 |
| Jul 2, 2024 | 115.00 | 115.00 | 110.00 | 112.50 | 112.44 | 2,098 |
| Jul 1, 2024 | 112.90 | 112.90 | 112.89 | 111.00 | 110.94 | 2,022 |
| Jun 28, 2024 | 113.00 | 113.00 | 109.00 | 111.00 | 110.94 | 11,340 |
| Jun 27, 2024 | 110.00 | 116.00 | 110.00 | 112.00 | 111.94 | 5,491 |
| Jun 26, 2024 | 110.00 | 113.25 | 110.00 | 112.50 | 112.44 | 6,298 |
| Jun 25, 2024 | 115.00 | 115.00 | 110.00 | 112.50 | 112.44 | 8,404 |
| Jun 24, 2024 | 113.36 | 115.00 | 110.40 | 112.50 | 112.44 | 36,128 |
| Jun 21, 2024 | 113.00 | 118.00 | 110.30 | 111.50 | 111.44 | 13,610 |
| Jun 20, 2024 | 110.80 | 118.00 | 110.80 | 113.50 | 113.44 | 7,254 |
| Jun 19, 2024 | 111.00 | 114.00 | 111.00 | 112.00 | 111.94 | 8,229 |
| Jun 18, 2024 | 115.00 | 118.00 | 111.20 | 111.00 | 110.94 | 18,156 |
| Jun 17, 2024 | 118.00 | 123.00 | 115.00 | 115.00 | 114.94 | 18,093 |
| Jun 14, 2024 | 119.33 | 124.00 | 119.00 | 118.00 | 117.94 | 2,552 |
| Jun 13, 2024 | 120.10 | 124.00 | 118.00 | 121.00 | 120.93 | 101,692 |
| Jun 12, 2024 | 124.00 | 124.00 | 118.61 | 121.00 | 120.93 | 4,825 |
| Jun 11, 2024 | 118.00 | 123.00 | 117.00 | 118.50 | 118.44 | 10,093 |
| Jun 10, 2024 | 122.00 | 122.00 | 117.00 | 119.50 | 119.43 | 4,971 |
| Jun 7, 2024 | 119.00 | 121.64 | 117.82 | 120.00 | 119.93 | 214,629 |
| Jun 6, 2024 | 121.70 | 125.00 | 119.00 | 122.00 | 121.93 | 12,837 |
| Jun 5, 2024 | 122.25 | 122.25 | 122.22 | 122.50 | 122.43 | 16,636 |
| Jun 4, 2024 | 120.00 | 125.00 | 119.67 | 122.00 | 121.93 | 10,492 |
| Jun 3, 2024 | 124.00 | 128.00 | 120.00 | 120.50 | 120.43 | 64,616 |
| May 31, 2024 | 120.00 | 120.00 | 116.70 | 119.50 | 119.43 | 43,415 |
| May 30, 2024 | 121.00 | 121.00 | 116.00 | 119.00 | 118.94 | 37,497 |
| May 29, 2024 | 115.40 | 123.00 | 115.00 | 119.00 | 118.94 | 2,142 |
| May 28, 2024 | 117.00 | 120.00 | 115.40 | 119.00 | 118.94 | 11,548 |
| May 24, 2024 | 120.50 | 120.50 | 120.50 | 120.00 | 119.93 | 10,000 |
| May 23, 2024 | 122.00 | 122.25 | 118.00 | 120.50 | 120.43 | 123,041 |
| May 22, 2024 | 123.50 | 127.00 | 119.00 | 121.50 | 121.43 | 30,862 |
| May 21, 2024 | 122.00 | 123.85 | 122.00 | 124.00 | 123.93 | 9,575 |
| May 20, 2024 | 123.25 | 124.38 | 123.25 | 124.50 | 124.43 | 3,246 |
| May 17, 2024 | 124.85 | 124.85 | 124.37 | 124.50 | 124.43 | 22,882 |
| May 16, 2024 | 122.00 | 124.38 | 122.00 | 124.50 | 124.43 | 3,046 |
| May 15, 2024 | 125.00 | 132.00 | 122.00 | 123.00 | 122.93 | 102,510 |
| May 14, 2024 | 124.00 | 129.00 | 124.00 | 126.50 | 126.43 | 851 |
| May 13, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.43 | - |
| May 10, 2024 | 128.00 | 129.00 | 125.29 | 126.50 | 126.43 | 13,753 |
| May 9, 2024 | 125.29 | 132.00 | 124.00 | 128.00 | 127.93 | 43,897 |
| May 8, 2024 | 128.93 | 128.93 | 124.08 | 128.00 | 127.93 | 7,374 |
| May 7, 2024 | 124.00 | 132.00 | 124.00 | 128.00 | 127.93 | 421 |
| May 3, 2024 | 126.01 | 130.43 | 126.01 | 128.00 | 127.93 | 9,269 |
| May 2, 2024 | 127.00 | 133.00 | 126.00 | 129.00 | 128.93 | 5,150 |
| May 1, 2024 | 133.00 | 133.00 | 130.70 | 129.00 | 128.93 | 3,635 |
| Apr 30, 2024 | 124.00 | 130.70 | 124.00 | 130.00 | 129.93 | 1,365 |
| Apr 29, 2024 | 133.00 | 133.00 | 123.00 | 130.00 | 129.93 | 2,553 |