LSE - Delayed Quote GBp
STV Group plc (STVG.L)
164.00
+1.50
+(0.92%)
At close: May 2 at 4:35:29 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 2, 2025 | 164.50 | 165.00 | 162.00 | 164.00 | 164.00 | 13,035 |
| May 1, 2025 | 160.50 | 164.50 | 160.50 | 162.50 | 162.50 | 12,311 |
| Apr 30, 2025 | 161.00 | 164.00 | 160.50 | 162.00 | 162.00 | 17,653 |
| Apr 29, 2025 | 165.00 | 165.00 | 161.65 | 165.00 | 165.00 | 21,071 |
| Apr 28, 2025 | 164.50 | 164.50 | 161.00 | 161.00 | 161.00 | 30,016 |
| Apr 25, 2025 | 165.00 | 170.00 | 158.00 | 163.00 | 163.00 | 46,687 |
| Apr 24, 2025 | 170.00 | 171.00 | 165.00 | 166.50 | 166.50 | 6,367 |
| Apr 23, 2025 | 167.00 | 170.00 | 164.00 | 164.00 | 164.00 | 54,020 |
| Apr 22, 2025 | 166.00 | 168.00 | 162.00 | 162.50 | 162.50 | 145,795 |
| Apr 17, 2025 | 7.4 Dividend | |||||
| Apr 17, 2025 | 167.00 | 167.00 | 161.00 | 162.00 | 162.00 | 30,713 |
| Apr 16, 2025 | 165.00 | 172.50 | 163.83 | 172.50 | 172.43 | 37,668 |
| Apr 15, 2025 | 165.00 | 165.00 | 161.85 | 162.00 | 161.93 | 28,345 |
| Apr 14, 2025 | 164.00 | 165.00 | 155.50 | 163.00 | 162.93 | 39,882 |
| Apr 11, 2025 | 159.50 | 161.00 | 155.50 | 161.00 | 160.93 | 18,884 |
| Apr 10, 2025 | 154.00 | 160.00 | 150.50 | 158.00 | 157.93 | 40,598 |
| Apr 9, 2025 | 150.00 | 154.00 | 149.00 | 154.00 | 153.93 | 13,899 |
| Apr 8, 2025 | 149.00 | 154.00 | 147.90 | 153.50 | 153.43 | 41,954 |
| Apr 7, 2025 | 148.00 | 154.00 | 144.00 | 149.00 | 148.94 | 55,446 |
| Apr 4, 2025 | 162.00 | 162.00 | 140.00 | 152.50 | 152.43 | 82,625 |
| Apr 3, 2025 | 161.50 | 166.00 | 160.00 | 160.00 | 159.93 | 21,688 |
| Apr 2, 2025 | 163.00 | 166.00 | 161.50 | 161.50 | 161.43 | 30,204 |
| Apr 1, 2025 | 169.00 | 169.00 | 162.00 | 162.00 | 161.93 | 106,078 |
| Mar 31, 2025 | 165.00 | 169.50 | 161.50 | 164.50 | 164.43 | 91,175 |
| Mar 28, 2025 | 163.00 | 167.00 | 163.00 | 163.00 | 162.93 | 2,822,604 |
| Mar 27, 2025 | 163.00 | 167.00 | 162.25 | 163.00 | 162.93 | 70,069 |
| Mar 26, 2025 | 162.08 | 165.00 | 161.00 | 163.00 | 162.93 | 61,093 |
| Mar 25, 2025 | 163.00 | 165.00 | 160.50 | 161.50 | 161.43 | 43,312 |
| Mar 24, 2025 | 163.00 | 167.50 | 160.00 | 160.00 | 159.93 | 49,392 |
| Mar 21, 2025 | 165.00 | 169.50 | 163.00 | 164.00 | 163.93 | 82,275 |
| Mar 20, 2025 | 168.00 | 172.50 | 165.00 | 167.00 | 166.93 | 120,042 |
| Mar 19, 2025 | 170.00 | 170.00 | 164.00 | 167.00 | 166.93 | 456,398 |
| Mar 18, 2025 | 169.00 | 169.55 | 163.00 | 164.50 | 164.43 | 315,086 |
| Mar 17, 2025 | 167.00 | 171.50 | 165.00 | 166.00 | 165.93 | 37,097 |
| Mar 14, 2025 | 165.50 | 170.00 | 165.00 | 167.00 | 166.93 | 8,806 |
| Mar 13, 2025 | 166.00 | 174.50 | 165.00 | 165.00 | 164.93 | 42,318 |
| Mar 12, 2025 | 168.00 | 174.50 | 165.06 | 167.00 | 166.93 | 123,459 |
| Mar 11, 2025 | 175.00 | 181.22 | 165.75 | 168.00 | 167.93 | 171,226 |
| Mar 10, 2025 | 177.00 | 179.00 | 175.00 | 179.00 | 178.92 | 292,094 |
| Mar 7, 2025 | 176.00 | 180.00 | 175.51 | 178.00 | 177.92 | 108,848 |
| Mar 6, 2025 | 181.50 | 181.50 | 175.00 | 176.00 | 175.92 | 584,406 |
| Mar 5, 2025 | 182.00 | 188.50 | 175.50 | 175.50 | 175.42 | 42,327 |
| Mar 4, 2025 | 188.00 | 189.50 | 180.00 | 182.00 | 181.92 | 21,615 |
| Mar 3, 2025 | 187.00 | 193.50 | 187.00 | 190.50 | 190.42 | 12,317 |
| Feb 28, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.92 | 9,930 |
| Feb 27, 2025 | 189.50 | 193.00 | 188.72 | 189.50 | 189.42 | 29,182 |
| Feb 26, 2025 | 187.00 | 191.00 | 186.23 | 189.50 | 189.42 | 55,381 |
| Feb 25, 2025 | 190.00 | 194.50 | 187.00 | 189.50 | 189.42 | 557,694 |
| Feb 24, 2025 | 195.00 | 195.00 | 190.00 | 194.00 | 193.92 | 7,995 |
| Feb 21, 2025 | 192.00 | 194.28 | 191.08 | 192.25 | 192.17 | 12,689 |
| Feb 20, 2025 | 190.00 | 192.50 | 190.00 | 190.00 | 189.92 | 117,053 |
| Feb 19, 2025 | 196.00 | 196.00 | 190.00 | 192.00 | 191.92 | 48,816 |
| Feb 18, 2025 | 200.00 | 201.40 | 196.00 | 198.00 | 197.92 | 23,270 |
| Feb 17, 2025 | 200.00 | 200.00 | 196.20 | 198.00 | 197.92 | 123,366 |
| Feb 14, 2025 | 197.00 | 200.00 | 197.00 | 198.00 | 197.92 | 497,316 |
| Feb 13, 2025 | 196.48 | 202.00 | 196.48 | 199.00 | 198.91 | 12,345 |
| Feb 12, 2025 | 198.16 | 202.00 | 196.96 | 199.00 | 198.91 | 7,999 |
| Feb 11, 2025 | 196.00 | 199.00 | 195.88 | 196.00 | 195.92 | 12,561 |
| Feb 10, 2025 | 199.00 | 202.00 | 196.00 | 199.00 | 198.91 | 183,865 |
| Feb 7, 2025 | 196.00 | 202.00 | 196.00 | 196.00 | 195.92 | 10,610 |
| Feb 6, 2025 | 198.00 | 200.00 | 197.00 | 199.50 | 199.41 | 170,480 |
| Feb 5, 2025 | 202.00 | 202.00 | 195.50 | 202.00 | 201.91 | 141,159 |
| Feb 4, 2025 | 197.00 | 200.00 | 197.00 | 198.00 | 197.92 | 155,128 |
| Feb 3, 2025 | 200.00 | 200.00 | 197.00 | 198.50 | 198.41 | 154,317 |
| Jan 31, 2025 | 198.00 | 201.00 | 198.00 | 200.00 | 199.91 | 32,135 |
| Jan 30, 2025 | 197.00 | 202.00 | 195.73 | 199.00 | 198.91 | 18,469 |
| Jan 29, 2025 | 200.00 | 202.00 | 199.68 | 200.00 | 199.91 | 9,950 |
| Jan 28, 2025 | 196.00 | 202.00 | 196.00 | 200.00 | 199.91 | 7,778 |
| Jan 27, 2025 | 200.00 | 200.50 | 196.60 | 200.00 | 199.91 | 16,798 |
| Jan 24, 2025 | 200.00 | 202.00 | 195.08 | 198.00 | 197.92 | 19,065 |
| Jan 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.91 | 127,197 |
| Jan 22, 2025 | 200.00 | 205.00 | 195.50 | 200.00 | 199.91 | 147,608 |
| Jan 21, 2025 | 201.00 | 204.00 | 197.50 | 198.00 | 197.92 | 41,191 |
| Jan 20, 2025 | 200.00 | 204.75 | 196.80 | 199.00 | 198.91 | 28,507 |
| Jan 17, 2025 | 200.00 | 206.00 | 200.00 | 202.50 | 202.41 | 3,480 |
| Jan 16, 2025 | 205.00 | 205.00 | 200.00 | 203.00 | 202.91 | 4,208 |
| Jan 15, 2025 | 199.50 | 203.00 | 199.00 | 203.00 | 202.91 | 1,051,476 |
| Jan 14, 2025 | 205.00 | 205.00 | 197.32 | 200.00 | 199.91 | 35,245 |
| Jan 13, 2025 | 207.00 | 213.00 | 205.04 | 208.00 | 207.91 | 38,747 |
| Jan 10, 2025 | 207.00 | 210.00 | 207.00 | 207.00 | 206.91 | 2,746 |
| Jan 9, 2025 | 215.00 | 215.48 | 207.00 | 207.00 | 206.91 | 19,357 |
| Jan 8, 2025 | 218.00 | 218.00 | 215.35 | 218.00 | 217.91 | 288 |
| Jan 7, 2025 | 215.00 | 222.00 | 215.00 | 215.00 | 214.91 | 9,851 |
| Jan 6, 2025 | 220.00 | 222.00 | 215.00 | 217.00 | 216.91 | 7,519 |
| Jan 3, 2025 | 216.00 | 222.00 | 216.00 | 216.00 | 215.91 | 50,489 |
| Jan 2, 2025 | 218.00 | 224.00 | 216.00 | 216.00 | 215.91 | 38,403 |
| Dec 31, 2024 | 218.50 | 218.50 | 218.50 | 220.50 | 220.41 | 25 |
| Dec 30, 2024 | 218.00 | 218.00 | 218.00 | 220.50 | 220.41 | 21 |
| Dec 27, 2024 | 222.75 | 222.75 | 222.75 | 220.50 | 220.41 | 23 |
| Dec 24, 2024 | 221.00 | 224.00 | 220.00 | 221.50 | 221.40 | 4,939 |
| Dec 23, 2024 | 223.00 | 224.00 | 219.00 | 221.00 | 220.91 | 3,056 |
| Dec 20, 2024 | 220.00 | 220.00 | 217.00 | 220.00 | 219.91 | 23,266 |
| Dec 19, 2024 | 220.00 | 221.30 | 218.00 | 219.50 | 219.41 | 22,876 |
| Dec 18, 2024 | 219.00 | 222.08 | 218.00 | 218.00 | 217.91 | 32,734 |
| Dec 17, 2024 | 222.00 | 224.00 | 218.00 | 220.00 | 219.91 | 11,985 |
| Dec 16, 2024 | 227.11 | 229.00 | 223.00 | 223.00 | 222.90 | 7,692 |
| Dec 13, 2024 | 224.00 | 225.00 | 221.72 | 224.00 | 223.90 | 39,898 |
| Dec 12, 2024 | 225.00 | 227.00 | 221.00 | 221.00 | 220.91 | 16,272 |
| Dec 11, 2024 | 225.00 | 226.00 | 223.00 | 224.50 | 224.40 | 5,265 |
| Dec 10, 2024 | 225.00 | 228.00 | 225.00 | 225.00 | 224.90 | 9,340 |
| Dec 9, 2024 | 226.00 | 232.00 | 226.00 | 227.00 | 226.90 | 5,289 |
| Dec 6, 2024 | 227.00 | 228.00 | 226.00 | 228.00 | 227.90 | 3,192 |
| Dec 5, 2024 | 227.00 | 228.95 | 226.00 | 228.00 | 227.90 | 22,496 |
| Dec 4, 2024 | 226.00 | 229.00 | 225.00 | 225.00 | 224.90 | 56,250 |
| Dec 3, 2024 | 228.00 | 235.40 | 226.14 | 228.50 | 228.40 | 21,511 |
| Dec 2, 2024 | 225.00 | 229.00 | 224.00 | 226.50 | 226.40 | 5,328 |
| Nov 29, 2024 | 219.00 | 225.00 | 216.15 | 225.00 | 224.90 | 17,220 |
| Nov 28, 2024 | 207.00 | 215.00 | 203.30 | 214.00 | 213.91 | 77,886 |
| Nov 27, 2024 | 205.00 | 207.00 | 203.00 | 207.00 | 206.91 | 14,019 |
| Nov 26, 2024 | 193.00 | 209.00 | 193.00 | 209.00 | 208.91 | 171,417 |
| Nov 25, 2024 | 200.00 | 204.00 | 193.32 | 194.00 | 193.92 | 106,943 |
| Nov 22, 2024 | 205.00 | 211.00 | 197.00 | 197.00 | 196.92 | 81,527 |
| Nov 21, 2024 | 208.00 | 211.00 | 205.00 | 209.00 | 208.91 | 52,523 |
| Nov 20, 2024 | 212.00 | 212.00 | 205.00 | 210.00 | 209.91 | 11,646 |
| Nov 19, 2024 | 210.00 | 215.76 | 207.56 | 212.00 | 211.91 | 26,473 |
| Nov 18, 2024 | 220.00 | 220.00 | 210.00 | 210.00 | 209.91 | 13,498 |
| Nov 15, 2024 | 212.00 | 219.00 | 212.00 | 213.00 | 212.91 | 27,591 |
| Nov 14, 2024 | 213.00 | 216.00 | 212.00 | 213.00 | 212.91 | 27,331 |
| Nov 13, 2024 | 222.00 | 226.00 | 214.00 | 214.00 | 213.91 | 39,837 |
| Nov 12, 2024 | 233.00 | 233.00 | 224.00 | 224.00 | 223.90 | 35,187 |
| Nov 11, 2024 | 232.00 | 237.00 | 231.00 | 231.00 | 230.90 | 17,631 |
| Nov 8, 2024 | 232.00 | 241.00 | 232.00 | 232.00 | 231.90 | 2,106 |
| Nov 7, 2024 | 233.00 | 242.00 | 232.00 | 234.00 | 233.90 | 16,670 |
| Nov 6, 2024 | 232.00 | 241.00 | 232.00 | 236.50 | 236.40 | 67,474 |
| Nov 5, 2024 | 233.00 | 234.16 | 233.00 | 233.00 | 232.90 | 11,747 |
| Nov 4, 2024 | 233.00 | 241.00 | 233.00 | 234.00 | 233.90 | 10,415 |
| Nov 1, 2024 | 234.00 | 237.00 | 232.00 | 233.00 | 232.90 | 11,428 |
| Oct 31, 2024 | 238.00 | 238.00 | 234.30 | 235.50 | 235.40 | 1,873 |
| Oct 30, 2024 | 235.00 | 237.00 | 234.15 | 235.00 | 234.90 | 64,167 |
| Oct 29, 2024 | 232.00 | 237.00 | 232.00 | 234.00 | 233.90 | 6,506 |
| Oct 28, 2024 | 238.00 | 246.00 | 232.00 | 232.00 | 231.90 | 16,898 |
| Oct 25, 2024 | 240.93 | 244.00 | 233.09 | 238.50 | 238.40 | 20,100 |
| Oct 24, 2024 | 239.00 | 246.00 | 236.38 | 239.00 | 238.90 | 2,757 |
| Oct 23, 2024 | 242.00 | 244.88 | 242.00 | 244.00 | 243.90 | 83 |
| Oct 22, 2024 | 244.00 | 246.00 | 241.56 | 244.00 | 243.90 | 66,774 |
| Oct 21, 2024 | 243.59 | 246.00 | 238.08 | 244.00 | 243.90 | 9,348 |
| Oct 18, 2024 | 244.00 | 250.00 | 237.84 | 239.00 | 238.90 | 13,123 |
| Oct 17, 2024 | 237.00 | 244.00 | 232.00 | 241.00 | 240.90 | 10,898 |
| Oct 16, 2024 | 235.00 | 244.00 | 235.00 | 235.00 | 234.90 | 4,213 |
| Oct 15, 2024 | 231.00 | 239.00 | 231.00 | 239.00 | 238.90 | 399,768 |
| Oct 14, 2024 | 231.00 | 240.00 | 230.00 | 230.00 | 229.90 | 9,160 |
| Oct 11, 2024 | 231.00 | 240.00 | 231.00 | 231.00 | 230.90 | 1,057 |
| Oct 10, 2024 | 239.00 | 240.00 | 234.60 | 235.00 | 234.90 | 2,401 |
| Oct 9, 2024 | 233.00 | 245.00 | 233.00 | 233.00 | 232.90 | 4,067 |
| Oct 8, 2024 | 244.00 | 244.00 | 235.00 | 242.00 | 241.90 | 13,578 |
| Oct 7, 2024 | 235.00 | 238.00 | 235.00 | 235.00 | 234.90 | 8,582 |
| Oct 4, 2024 | 240.00 | 240.00 | 235.00 | 235.00 | 234.90 | 16,452 |
| Oct 3, 2024 | 244.00 | 244.00 | 238.00 | 238.00 | 237.90 | 32,705 |
| Oct 2, 2024 | 245.00 | 248.00 | 241.00 | 242.50 | 242.40 | 20,384 |
| Oct 1, 2024 | 245.00 | 250.00 | 245.00 | 244.00 | 243.90 | 7,730 |
| Sep 30, 2024 | 248.00 | 250.00 | 245.00 | 245.00 | 244.89 | 1,905 |
| Sep 27, 2024 | 245.00 | 250.00 | 245.00 | 245.00 | 244.89 | 139,540 |
| Sep 26, 2024 | 3.9 Dividend | |||||
| Sep 26, 2024 | 249.00 | 253.60 | 245.00 | 250.00 | 249.89 | 14,267 |
| Sep 25, 2024 | 258.00 | 258.00 | 250.00 | 251.50 | 251.35 | 25,053 |
| Sep 24, 2024 | 254.00 | 258.00 | 254.00 | 255.50 | 255.35 | 4,555 |
| Sep 23, 2024 | 246.00 | 258.80 | 246.00 | 255.00 | 254.85 | 3,525 |
| Sep 20, 2024 | 254.00 | 258.80 | 253.00 | 257.00 | 256.85 | 17,266 |
| Sep 19, 2024 | 257.00 | 258.00 | 255.00 | 256.50 | 256.35 | 11,661 |
| Sep 18, 2024 | 263.00 | 263.00 | 257.00 | 259.00 | 258.85 | 39,650 |
| Sep 17, 2024 | 263.05 | 268.00 | 257.48 | 262.50 | 262.35 | 2,340 |
| Sep 16, 2024 | 257.00 | 260.00 | 255.06 | 260.00 | 259.85 | 17,162 |
| Sep 13, 2024 | 257.00 | 262.00 | 257.00 | 257.00 | 256.85 | 992 |
| Sep 12, 2024 | 257.00 | 258.00 | 257.00 | 258.00 | 257.85 | 12,270 |
| Sep 11, 2024 | 259.00 | 268.00 | 256.20 | 257.50 | 257.35 | 13,304 |
| Sep 10, 2024 | 260.00 | 261.00 | 260.00 | 258.50 | 258.35 | 25,599 |
| Sep 9, 2024 | 261.00 | 268.55 | 260.00 | 260.00 | 259.85 | 28,429 |
| Sep 6, 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 259.85 | 24,112 |
| Sep 5, 2024 | 260.00 | 263.00 | 260.00 | 261.00 | 260.85 | 31,439 |
| Sep 4, 2024 | 260.00 | 260.00 | 258.64 | 260.00 | 259.85 | 35,638 |
| Sep 3, 2024 | 262.00 | 267.34 | 257.64 | 260.00 | 259.85 | 89,302 |
| Sep 2, 2024 | 268.00 | 268.00 | 262.00 | 263.00 | 262.85 | 40,205 |
| Aug 30, 2024 | 260.00 | 269.00 | 260.00 | 267.00 | 266.84 | 23,326 |
| Aug 29, 2024 | 262.00 | 262.61 | 257.80 | 258.00 | 257.85 | 51,861 |
| Aug 28, 2024 | 264.00 | 268.00 | 263.00 | 260.50 | 260.35 | 9,996 |
| Aug 27, 2024 | 265.00 | 272.00 | 265.00 | 272.00 | 271.84 | 1,032 |
| Aug 23, 2024 | 272.00 | 272.00 | 265.00 | 269.00 | 268.84 | 6,758 |
| Aug 22, 2024 | 263.00 | 272.00 | 259.00 | 272.00 | 271.84 | 47,805 |
| Aug 21, 2024 | 265.00 | 271.00 | 258.00 | 258.50 | 258.35 | 15,610 |
| Aug 20, 2024 | 266.00 | 268.00 | 265.00 | 268.00 | 267.84 | 1,733 |
| Aug 19, 2024 | 260.00 | 271.00 | 260.00 | 267.00 | 266.84 | 9,491 |
| Aug 16, 2024 | 266.90 | 266.90 | 266.90 | 268.50 | 268.34 | 1,818 |
| Aug 15, 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 269.84 | 6,108 |
| Aug 14, 2024 | 267.00 | 269.12 | 265.00 | 265.00 | 264.85 | 12,501 |
| Aug 13, 2024 | 264.35 | 264.70 | 264.35 | 267.50 | 267.34 | 293 |
| Aug 12, 2024 | 267.00 | 269.00 | 265.00 | 265.00 | 264.85 | 11,458 |
| Aug 9, 2024 | 267.00 | 269.80 | 267.00 | 269.00 | 268.84 | 16,775 |
| Aug 8, 2024 | 267.00 | 269.24 | 267.00 | 269.00 | 268.84 | 1,290 |
| Aug 7, 2024 | 267.00 | 271.00 | 267.00 | 271.00 | 270.84 | 40,995 |
| Aug 6, 2024 | 264.00 | 269.05 | 264.00 | 269.50 | 269.34 | 3,364 |
| Aug 5, 2024 | 266.00 | 268.80 | 261.40 | 262.00 | 261.85 | 46,770 |
| Aug 2, 2024 | 272.00 | 277.00 | 270.00 | 274.00 | 273.84 | 43,782 |
| Aug 1, 2024 | 274.00 | 278.00 | 272.25 | 278.00 | 277.84 | 4,003 |
| Jul 31, 2024 | 277.00 | 278.00 | 274.70 | 278.00 | 277.84 | 1,260 |
| Jul 30, 2024 | 273.00 | 273.00 | 270.00 | 272.00 | 271.84 | 4,913 |
| Jul 29, 2024 | 272.00 | 272.90 | 264.65 | 270.50 | 270.34 | 19,012 |
| Jul 26, 2024 | 274.00 | 278.00 | 272.90 | 275.50 | 275.34 | 1,140 |
| Jul 25, 2024 | 274.00 | 274.31 | 271.15 | 274.00 | 273.84 | 10,120 |
| Jul 24, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 267.84 | 1 |
| Jul 23, 2024 | 269.62 | 270.00 | 268.72 | 269.50 | 269.34 | 12,550 |
| Jul 22, 2024 | 266.00 | 276.70 | 266.00 | 271.50 | 271.34 | 3,043 |
| Jul 19, 2024 | 269.00 | 271.81 | 269.00 | 268.50 | 268.34 | 1,929 |
| Jul 18, 2024 | 270.00 | 270.10 | 270.00 | 269.00 | 268.84 | 8,098 |
| Jul 17, 2024 | 270.00 | 272.46 | 270.00 | 272.50 | 272.34 | 13,104 |
| Jul 16, 2024 | 270.00 | 274.00 | 270.00 | 270.00 | 269.84 | 34,933 |
| Jul 15, 2024 | 274.00 | 278.00 | 274.00 | 278.00 | 277.84 | 19,160 |
| Jul 12, 2024 | 268.00 | 277.00 | 265.00 | 270.00 | 269.84 | 35,531 |
| Jul 11, 2024 | 268.00 | 268.00 | 265.99 | 268.00 | 267.84 | 104,853 |
| Jul 10, 2024 | 266.96 | 268.00 | 265.00 | 265.00 | 264.85 | 3,614 |
| Jul 9, 2024 | 265.00 | 267.85 | 265.00 | 265.50 | 265.34 | 5,983 |
| Jul 8, 2024 | 266.00 | 274.55 | 265.00 | 265.00 | 264.85 | 8,285 |
| Jul 5, 2024 | 271.00 | 276.00 | 266.00 | 266.00 | 265.84 | 22,815 |
| Jul 4, 2024 | 270.00 | 276.00 | 270.00 | 270.00 | 269.84 | 2,247 |
| Jul 3, 2024 | 270.00 | 272.84 | 270.00 | 270.00 | 269.84 | 16,936 |
| Jul 2, 2024 | 267.00 | 270.00 | 265.00 | 266.00 | 265.84 | 97,838 |
| Jul 1, 2024 | 270.00 | 273.00 | 267.00 | 267.00 | 266.84 | 1,027 |
| Jun 28, 2024 | 268.00 | 274.30 | 266.00 | 266.00 | 265.84 | 21,580 |
| Jun 27, 2024 | 270.00 | 276.00 | 268.00 | 268.00 | 267.84 | 29,573 |
| Jun 26, 2024 | 271.00 | 276.00 | 270.66 | 272.00 | 271.84 | 11,715 |
| Jun 25, 2024 | 276.00 | 276.00 | 270.00 | 275.00 | 274.84 | 12,672 |
| Jun 24, 2024 | 276.00 | 279.80 | 263.80 | 276.00 | 275.84 | 40,244 |
| Jun 21, 2024 | 282.00 | 282.00 | 275.00 | 276.00 | 275.84 | 33,251 |
| Jun 20, 2024 | 275.00 | 278.84 | 275.00 | 275.00 | 274.84 | 20,291 |
| Jun 19, 2024 | 280.00 | 280.72 | 273.95 | 278.00 | 277.84 | 48,226 |
| Jun 18, 2024 | 280.00 | 282.00 | 278.00 | 278.00 | 277.84 | 38,424 |
| Jun 17, 2024 | 282.00 | 284.00 | 280.00 | 280.00 | 279.84 | 6,419 |
| Jun 14, 2024 | 283.00 | 284.00 | 280.00 | 280.00 | 279.84 | 18,726 |
| Jun 13, 2024 | 285.00 | 289.00 | 275.54 | 278.00 | 277.84 | 66,557 |
| Jun 12, 2024 | 285.00 | 290.50 | 285.00 | 285.00 | 284.83 | 9,409 |
| Jun 11, 2024 | 297.00 | 297.00 | 285.00 | 290.50 | 290.33 | 11,132 |
| Jun 10, 2024 | 285.00 | 295.45 | 285.00 | 285.00 | 284.83 | 7,234 |
| Jun 7, 2024 | 287.00 | 295.55 | 284.00 | 287.00 | 286.83 | 28,967 |
| Jun 6, 2024 | 288.00 | 290.00 | 286.00 | 286.00 | 285.83 | 8,922 |
| Jun 5, 2024 | 285.00 | 295.76 | 285.00 | 288.00 | 287.83 | 63,657 |
| Jun 4, 2024 | 285.00 | 285.00 | 282.00 | 283.00 | 282.83 | 67,911 |
| Jun 3, 2024 | 279.00 | 285.00 | 274.70 | 283.00 | 282.83 | 58,669 |
| May 31, 2024 | 275.00 | 278.00 | 267.00 | 274.00 | 273.84 | 83,673 |
| May 30, 2024 | 264.00 | 273.70 | 264.00 | 264.00 | 263.85 | 18,441 |
| May 29, 2024 | 272.00 | 273.75 | 265.00 | 270.00 | 269.84 | 107,201 |
| May 28, 2024 | 275.00 | 275.00 | 272.00 | 272.00 | 271.84 | 28,182 |
| May 24, 2024 | 268.00 | 272.00 | 268.00 | 270.00 | 269.84 | 43,498 |
| May 23, 2024 | 268.00 | 274.00 | 268.00 | 274.00 | 273.84 | 65,507 |
| May 22, 2024 | 274.00 | 274.49 | 266.00 | 266.00 | 265.84 | 54,264 |
| May 21, 2024 | 263.00 | 274.00 | 260.15 | 274.00 | 273.84 | 11,705 |
| May 20, 2024 | 260.00 | 262.75 | 257.00 | 257.00 | 256.85 | 12,939 |
| May 17, 2024 | 246.00 | 260.00 | 246.00 | 255.00 | 254.85 | 77,592 |
| May 16, 2024 | 255.00 | 256.60 | 255.00 | 255.00 | 254.85 | 16,179 |
| May 15, 2024 | 255.00 | 258.00 | 255.00 | 255.00 | 254.85 | 37,744 |
| May 14, 2024 | 255.00 | 258.63 | 254.00 | 255.00 | 254.85 | 49,665 |
| May 13, 2024 | 254.00 | 260.00 | 252.00 | 257.00 | 256.85 | 142,373 |
| May 10, 2024 | 253.00 | 257.00 | 250.75 | 255.50 | 255.35 | 32,074 |
| May 9, 2024 | 250.00 | 254.83 | 248.00 | 253.50 | 253.35 | 44,717 |
| May 8, 2024 | 250.00 | 255.24 | 246.75 | 250.00 | 249.85 | 57,416 |
| May 7, 2024 | 244.00 | 247.55 | 244.00 | 245.00 | 244.86 | 30,943 |
| May 3, 2024 | 245.00 | 245.00 | 240.00 | 241.00 | 240.86 | 28,203 |
| May 2, 2024 | 242.00 | 242.00 | 236.08 | 239.50 | 239.36 | 18,274 |