LSE - Delayed Quote GBp
The Property Franchise Group PLC (TPFG.L)
443.00
0.00
(0.00%)
As of 11:45:11 AM 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 1, 2025 | 447.20 | 450.00 | 442.00 | 443.00 | 443.00 | 16,053 |
| Apr 30, 2025 | 447.50 | 450.00 | 443.00 | 443.00 | 443.00 | 334,735 |
| Apr 29, 2025 | 451.50 | 454.99 | 445.00 | 445.00 | 445.00 | 203,433 |
| Apr 28, 2025 | 445.00 | 455.00 | 440.00 | 451.50 | 451.50 | 705,275 |
| Apr 25, 2025 | 435.00 | 450.00 | 438.00 | 445.00 | 445.00 | 72,552 |
| Apr 24, 2025 | 420.00 | 440.00 | 420.55 | 440.00 | 440.00 | 923,853 |
| Apr 23, 2025 | 413.50 | 424.00 | 410.00 | 422.00 | 422.00 | 278,164 |
| Apr 22, 2025 | 413.50 | 417.00 | 410.00 | 413.50 | 413.50 | 86,531 |
| Apr 17, 2025 | 413.50 | 417.00 | 410.00 | 413.50 | 413.50 | 182,557 |
| Apr 16, 2025 | 413.50 | 415.60 | 410.00 | 413.50 | 413.50 | 23,219 |
| Apr 15, 2025 | 412.50 | 420.00 | 411.00 | 415.00 | 415.00 | 234,525 |
| Apr 14, 2025 | 411.50 | 415.00 | 408.00 | 412.00 | 412.00 | 82,348 |
| Apr 11, 2025 | 410.00 | 415.00 | 405.00 | 411.50 | 411.50 | 71,760 |
| Apr 10, 2025 | 415.00 | 420.00 | 406.00 | 406.00 | 406.00 | 256,126 |
| Apr 9, 2025 | 410.00 | 415.00 | 405.00 | 411.50 | 411.50 | 431,475 |
| Apr 8, 2025 | 410.00 | 419.40 | 405.50 | 415.00 | 415.00 | 310,973 |
| Apr 7, 2025 | 412.50 | 415.00 | 400.00 | 405.50 | 405.50 | 83,715 |
| Apr 4, 2025 | 422.50 | 425.00 | 410.39 | 413.00 | 413.00 | 126,847 |
| Apr 3, 2025 | 425.00 | 425.00 | 420.00 | 422.50 | 422.50 | 17,991 |
| Apr 2, 2025 | 427.50 | 429.99 | 423.00 | 427.50 | 427.50 | 85,913 |
| Apr 1, 2025 | 422.50 | 428.50 | 421.89 | 427.50 | 427.50 | 118,233 |
| Mar 31, 2025 | 428.50 | 432.00 | 420.00 | 422.50 | 422.50 | 44,914 |
| Mar 28, 2025 | 428.50 | 432.00 | 426.90 | 428.00 | 428.00 | 62,011 |
| Mar 27, 2025 | 428.50 | 432.00 | 425.00 | 425.00 | 425.00 | 28,271 |
| Mar 26, 2025 | 422.50 | 435.00 | 420.00 | 428.50 | 428.50 | 71,079 |
| Mar 25, 2025 | 423.50 | 425.00 | 420.00 | 422.50 | 422.50 | 66,997 |
| Mar 24, 2025 | 426.00 | 427.00 | 424.00 | 424.00 | 424.00 | 28,074 |
| Mar 21, 2025 | 426.00 | 427.00 | 425.00 | 426.00 | 426.00 | 24,909 |
| Mar 20, 2025 | 430.00 | 435.00 | 422.00 | 426.00 | 426.00 | 24,268 |
| Mar 19, 2025 | 432.50 | 435.00 | 426.00 | 430.00 | 430.00 | 21,384 |
| Mar 18, 2025 | 441.50 | 442.00 | 430.00 | 431.00 | 431.00 | 64,970 |
| Mar 17, 2025 | 443.00 | 445.00 | 440.00 | 441.50 | 441.50 | 53,615 |
| Mar 14, 2025 | 445.50 | 445.99 | 441.25 | 443.00 | 443.00 | 29,902 |
| Mar 13, 2025 | 448.50 | 450.00 | 442.75 | 445.50 | 445.50 | 233,248 |
| Mar 12, 2025 | 445.00 | 450.00 | 442.00 | 448.50 | 448.50 | 73,186 |
| Mar 11, 2025 | 440.00 | 448.29 | 439.40 | 445.00 | 445.00 | 136,347 |
| Mar 10, 2025 | 440.00 | 445.00 | 435.00 | 440.00 | 440.00 | 43,675 |
| Mar 7, 2025 | 440.00 | 445.00 | 435.00 | 440.00 | 440.00 | 54,515 |
| Mar 6, 2025 | 440.00 | 445.00 | 435.00 | 440.00 | 440.00 | 46,762 |
| Mar 5, 2025 | 440.00 | 445.00 | 435.00 | 440.00 | 440.00 | 105,052 |
| Mar 4, 2025 | 440.00 | 445.00 | 435.00 | 440.00 | 440.00 | 36,773 |
| Mar 3, 2025 | 440.00 | 442.75 | 435.00 | 440.00 | 440.00 | 70,305 |
| Feb 28, 2025 | 440.00 | 445.00 | 435.00 | 440.00 | 440.00 | 19,027 |
| Feb 27, 2025 | 440.00 | 443.00 | 435.00 | 440.00 | 440.00 | 350,700 |
| Feb 26, 2025 | 440.00 | 444.50 | 435.00 | 440.00 | 440.00 | 26,324 |
| Feb 25, 2025 | 437.50 | 441.65 | 435.00 | 440.00 | 440.00 | 250,951 |
| Feb 24, 2025 | 440.00 | 440.00 | 435.00 | 437.50 | 437.50 | 62,547 |
| Feb 21, 2025 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 4,533 |
| Feb 20, 2025 | 440.00 | 445.00 | 435.00 | 440.00 | 440.00 | 51,375 |
| Feb 19, 2025 | 442.50 | 445.00 | 438.00 | 440.00 | 440.00 | 101,475 |
| Feb 18, 2025 | 440.00 | 445.00 | 435.00 | 440.00 | 440.00 | 53,691 |
| Feb 17, 2025 | 432.50 | 445.00 | 430.00 | 440.00 | 440.00 | 203,665 |
| Feb 14, 2025 | 425.00 | 434.00 | 423.60 | 432.50 | 432.50 | 88,464 |
| Feb 13, 2025 | 417.50 | 425.00 | 415.00 | 425.00 | 425.00 | 61,186 |
| Feb 12, 2025 | 413.50 | 420.00 | 412.00 | 417.50 | 417.50 | 12,103 |
| Feb 11, 2025 | 407.50 | 415.00 | 405.00 | 413.50 | 413.50 | 33,745 |
| Feb 10, 2025 | 410.00 | 411.00 | 400.00 | 410.00 | 410.00 | 105,318 |
| Feb 7, 2025 | 410.00 | 415.00 | 405.00 | 415.00 | 415.00 | 106,928 |
| Feb 6, 2025 | 405.00 | 412.50 | 405.00 | 410.00 | 410.00 | 113,019 |
| Feb 5, 2025 | 402.50 | 405.00 | 400.00 | 402.50 | 402.50 | 45,809 |
| Feb 4, 2025 | 401.00 | 405.00 | 400.00 | 402.50 | 402.50 | 37,494 |
| Feb 3, 2025 | 412.50 | 415.00 | 399.00 | 401.00 | 401.00 | 81,258 |
| Jan 31, 2025 | 415.00 | 420.00 | 407.50 | 412.50 | 412.50 | 58,438 |
| Jan 30, 2025 | 420.00 | 423.20 | 406.75 | 414.00 | 414.00 | 232,123 |
| Jan 29, 2025 | 410.00 | 415.00 | 407.00 | 410.00 | 410.00 | 57,430 |
| Jan 28, 2025 | 405.00 | 414.90 | 405.00 | 410.00 | 410.00 | 128,660 |
| Jan 27, 2025 | 400.00 | 410.00 | 395.00 | 410.00 | 410.00 | 16,144 |
| Jan 24, 2025 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | 27,347 |
| Jan 23, 2025 | 400.00 | 405.00 | 395.00 | 400.00 | 400.00 | 15,042 |
| Jan 22, 2025 | 400.00 | 401.49 | 398.60 | 400.00 | 400.00 | 19,331 |
| Jan 21, 2025 | 400.00 | 403.00 | 395.00 | 400.00 | 400.00 | 81,365 |
| Jan 20, 2025 | 400.00 | 402.00 | 396.66 | 400.00 | 400.00 | 15,360 |
| Jan 17, 2025 | 400.00 | 403.21 | 395.00 | 400.00 | 400.00 | 33,888 |
| Jan 16, 2025 | 400.00 | 402.40 | 397.50 | 400.00 | 400.00 | 15,493 |
| Jan 15, 2025 | 397.50 | 405.00 | 395.00 | 400.00 | 400.00 | 147,163 |
| Jan 14, 2025 | 398.50 | 401.23 | 395.00 | 400.00 | 400.00 | 73,278 |
| Jan 13, 2025 | 407.50 | 410.00 | 396.55 | 400.00 | 400.00 | 51,183 |
| Jan 10, 2025 | 412.50 | 415.00 | 405.50 | 408.00 | 408.00 | 184,842 |
| Jan 9, 2025 | 415.00 | 418.50 | 410.02 | 412.50 | 412.50 | 312,555 |
| Jan 8, 2025 | 417.50 | 423.00 | 412.50 | 415.00 | 415.00 | 39,847 |
| Jan 7, 2025 | 412.50 | 420.00 | 405.00 | 416.00 | 416.00 | 56,224 |
| Jan 6, 2025 | 405.00 | 415.00 | 400.00 | 412.50 | 412.50 | 435,234 |
| Jan 3, 2025 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 3,914 |
| Jan 2, 2025 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 11,756 |
| Dec 31, 2024 | 405.00 | 408.45 | 406.00 | 405.00 | 405.00 | 3,753 |
| Dec 30, 2024 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 26,153 |
| Dec 27, 2024 | 405.00 | 410.00 | 402.35 | 405.00 | 405.00 | 18,176 |
| Dec 24, 2024 | 400.00 | 408.49 | 402.00 | 405.00 | 405.00 | 15,551 |
| Dec 23, 2024 | 395.00 | 404.30 | 393.00 | 400.00 | 400.00 | 117,048 |
| Dec 20, 2024 | 397.50 | 398.00 | 390.00 | 394.00 | 394.00 | 92,519 |
| Dec 19, 2024 | 402.50 | 404.00 | 395.00 | 397.50 | 397.50 | 90,474 |
| Dec 18, 2024 | 410.00 | 410.80 | 400.00 | 402.00 | 402.00 | 49,009 |
| Dec 17, 2024 | 412.50 | 415.00 | 405.00 | 405.00 | 405.00 | 63,410 |
| Dec 16, 2024 | 415.00 | 415.00 | 406.00 | 412.50 | 412.50 | 99,099 |
| Dec 13, 2024 | 415.50 | 417.00 | 414.00 | 415.00 | 415.00 | 85,658 |
| Dec 12, 2024 | 416.50 | 417.00 | 414.50 | 415.50 | 415.50 | 10,757 |
| Dec 11, 2024 | 417.00 | 420.00 | 415.00 | 416.00 | 416.00 | 30,357 |
| Dec 10, 2024 | 415.00 | 420.00 | 414.06 | 417.00 | 417.00 | 32,396 |
| Dec 9, 2024 | 415.00 | 417.00 | 412.05 | 415.00 | 415.00 | 41,064 |
| Dec 6, 2024 | 416.00 | 415.00 | 404.00 | 415.00 | 415.00 | 67,939 |
| Dec 5, 2024 | 422.50 | 425.00 | 412.00 | 416.00 | 416.00 | 60,518 |
| Dec 4, 2024 | 422.50 | 430.00 | 420.00 | 422.50 | 422.50 | 14,319 |
| Dec 3, 2024 | 422.50 | 425.00 | 420.75 | 422.50 | 422.50 | 27,265 |
| Dec 2, 2024 | 425.00 | 425.00 | 420.00 | 422.50 | 422.50 | 30,185 |
| Nov 29, 2024 | 425.00 | 430.00 | 420.00 | 422.00 | 422.00 | 113,196 |
| Nov 28, 2024 | 432.50 | 435.00 | 420.00 | 425.00 | 425.00 | 30,513 |
| Nov 27, 2024 | 432.50 | 435.00 | 430.00 | 432.50 | 432.50 | 41,466 |
| Nov 26, 2024 | 432.50 | 435.00 | 428.00 | 432.50 | 432.50 | 362,009 |
| Nov 25, 2024 | 432.50 | 435.00 | 428.49 | 432.50 | 432.50 | 14,630 |
| Nov 22, 2024 | 432.50 | 435.00 | 430.00 | 432.50 | 432.50 | 23,514 |
| Nov 21, 2024 | 434.00 | 447.00 | 430.70 | 432.50 | 432.50 | 61,981 |
| Nov 20, 2024 | 437.50 | 437.50 | 430.00 | 434.00 | 434.00 | 28,701 |
| Nov 19, 2024 | 442.50 | 445.00 | 435.50 | 437.50 | 437.50 | 74,777 |
| Nov 18, 2024 | 442.50 | 443.00 | 440.18 | 443.00 | 443.00 | 27,027 |
| Nov 15, 2024 | 442.50 | 444.50 | 441.99 | 442.50 | 442.50 | 54,077 |
| Nov 14, 2024 | 442.50 | 444.00 | 440.00 | 443.00 | 443.00 | 45,601 |
| Nov 13, 2024 | 442.50 | 445.00 | 440.00 | 442.50 | 442.50 | 16,845 |
| Nov 12, 2024 | 442.50 | 445.00 | 440.00 | 445.00 | 445.00 | 145,773 |
| Nov 11, 2024 | 442.50 | 445.00 | 440.00 | 445.00 | 445.00 | 100,729 |
| Nov 8, 2024 | 442.50 | 445.00 | 440.22 | 442.50 | 442.50 | 36,727 |
| Nov 7, 2024 | 439.00 | 445.00 | 438.72 | 442.50 | 442.50 | 25,650 |
| Nov 6, 2024 | 436.50 | 439.25 | 436.00 | 439.00 | 439.00 | 8,354 |
| Nov 5, 2024 | 434.00 | 438.00 | 432.65 | 436.50 | 436.50 | 112,600 |
| Nov 4, 2024 | 435.00 | 438.00 | 430.98 | 434.00 | 434.00 | 43,610 |
| Nov 1, 2024 | 442.50 | 445.00 | 432.00 | 435.00 | 435.00 | 98,490 |
| Oct 31, 2024 | 439.00 | 450.00 | 437.00 | 450.00 | 450.00 | 81,068 |
| Oct 30, 2024 | 419.50 | 443.00 | 416.00 | 442.00 | 442.00 | 194,032 |
| Oct 29, 2024 | 419.50 | 423.00 | 415.25 | 417.00 | 417.00 | 119,162 |
| Oct 28, 2024 | 419.00 | 423.00 | 416.00 | 420.00 | 420.00 | 113,686 |
| Oct 25, 2024 | 412.00 | 422.00 | 411.00 | 417.00 | 417.00 | 422,457 |
| Oct 24, 2024 | 411.50 | 412.50 | 410.25 | 412.00 | 412.00 | 92,670 |
| Oct 23, 2024 | 416.50 | 416.77 | 410.00 | 412.00 | 412.00 | 82,005 |
| Oct 22, 2024 | 425.00 | 425.00 | 412.00 | 414.00 | 414.00 | 306,812 |
| Oct 21, 2024 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 54,937 |
| Oct 18, 2024 | 425.00 | 430.00 | 420.00 | 424.00 | 424.00 | 124,562 |
| Oct 17, 2024 | 425.00 | 428.50 | 420.00 | 425.00 | 425.00 | 52,486 |
| Oct 16, 2024 | 429.00 | 430.00 | 420.50 | 425.00 | 425.00 | 109,707 |
| Oct 15, 2024 | 429.00 | 433.00 | 423.74 | 429.00 | 429.00 | 161,514 |
| Oct 14, 2024 | 428.50 | 433.00 | 425.70 | 429.00 | 429.00 | 120,823 |
| Oct 11, 2024 | 429.50 | 434.00 | 425.00 | 430.00 | 430.00 | 34,649 |
| Oct 10, 2024 | 432.00 | 434.00 | 425.00 | 429.00 | 429.00 | 132,794 |
| Oct 9, 2024 | 427.00 | 437.00 | 424.00 | 434.00 | 434.00 | 18,646 |
| Oct 8, 2024 | 421.50 | 429.00 | 418.00 | 427.00 | 427.00 | 112,844 |
| Oct 7, 2024 | 421.50 | 425.00 | 419.65 | 424.00 | 424.00 | 127,711 |
| Oct 4, 2024 | 422.50 | 425.00 | 418.00 | 421.50 | 421.50 | 58,375 |
| Oct 3, 2024 | 422.50 | 425.00 | 410.00 | 410.00 | 410.00 | 78,915 |
| Oct 2, 2024 | 421.50 | 425.00 | 418.00 | 423.00 | 423.00 | 294,925 |
| Oct 1, 2024 | 415.00 | 425.00 | 407.00 | 425.00 | 425.00 | 136,587 |
| Sep 30, 2024 | 427.50 | 427.00 | 412.00 | 417.00 | 417.00 | 106,417 |
| Sep 27, 2024 | 427.50 | 430.00 | 424.00 | 427.50 | 427.50 | 375,742 |
| Sep 26, 2024 | 440.00 | 445.00 | 425.00 | 427.50 | 427.50 | 1,352,920 |
| Sep 25, 2024 | 445.00 | 450.00 | 435.00 | 436.00 | 436.00 | 43,958 |
| Sep 24, 2024 | 447.50 | 448.00 | 440.00 | 444.00 | 444.00 | 89,920 |
| Sep 23, 2024 | 450.00 | 451.75 | 445.00 | 447.50 | 447.50 | 92,087 |
| Sep 20, 2024 | 445.00 | 455.00 | 445.00 | 450.00 | 450.00 | 233,818 |
| Sep 19, 2024 | 6 Dividend | |||||
| Sep 19, 2024 | 445.00 | 450.00 | 440.00 | 448.00 | 448.00 | 51,977 |
| Sep 18, 2024 | 442.50 | 449.33 | 441.00 | 446.00 | 445.94 | 52,659 |
| Sep 17, 2024 | 447.50 | 450.00 | 440.25 | 442.50 | 442.44 | 105,598 |
| Sep 16, 2024 | 467.50 | 470.00 | 445.00 | 445.00 | 444.94 | 103,748 |
| Sep 13, 2024 | 475.00 | 480.00 | 465.20 | 467.50 | 467.44 | 58,695 |
| Sep 12, 2024 | 475.00 | 476.75 | 470.00 | 475.00 | 474.94 | 31,057 |
| Sep 11, 2024 | 475.00 | 480.00 | 470.00 | 475.00 | 474.94 | 91,663 |
| Sep 10, 2024 | 472.50 | 480.00 | 472.35 | 475.00 | 474.94 | 103,007 |
| Sep 9, 2024 | 472.50 | 475.00 | 470.00 | 472.00 | 471.94 | 30,571 |
| Sep 6, 2024 | 475.00 | 480.00 | 470.00 | 472.50 | 472.44 | 17,274 |
| Sep 5, 2024 | 482.50 | 485.00 | 475.00 | 477.50 | 477.44 | 49,763 |
| Sep 4, 2024 | 482.50 | 485.00 | 480.05 | 482.50 | 482.44 | 17,475 |
| Sep 3, 2024 | 482.50 | 485.00 | 480.00 | 483.00 | 482.94 | 75,192 |
| Sep 2, 2024 | 485.00 | 490.00 | 480.00 | 482.50 | 482.44 | 56,159 |
| Aug 30, 2024 | 486.00 | 490.00 | 481.67 | 485.00 | 484.93 | 177,862 |
| Aug 29, 2024 | 486.00 | 490.00 | 472.00 | 486.00 | 485.93 | 52,258 |
| Aug 28, 2024 | 486.00 | 485.22 | 482.00 | 483.00 | 482.94 | 30,261 |
| Aug 27, 2024 | 484.50 | 487.00 | 482.00 | 483.00 | 482.94 | 72,597 |
| Aug 23, 2024 | 483.50 | 487.00 | 483.55 | 484.50 | 484.43 | 15,670 |
| Aug 22, 2024 | 482.50 | 487.00 | 482.11 | 483.50 | 483.43 | 35,478 |
| Aug 21, 2024 | 482.50 | 484.25 | 480.00 | 482.50 | 482.44 | 25,168 |
| Aug 20, 2024 | 482.50 | 485.00 | 480.00 | 482.50 | 482.44 | 68,944 |
| Aug 19, 2024 | 479.00 | 485.00 | 476.51 | 482.50 | 482.44 | 65,153 |
| Aug 16, 2024 | 472.50 | 482.50 | 470.00 | 479.00 | 478.94 | 51,948 |
| Aug 15, 2024 | 472.50 | 474.30 | 470.00 | 472.50 | 472.44 | 62,429 |
| Aug 14, 2024 | 467.50 | 474.00 | 467.45 | 472.50 | 472.44 | 37,904 |
| Aug 13, 2024 | 464.00 | 470.00 | 465.96 | 467.50 | 467.44 | 62,752 |
| Aug 12, 2024 | 464.00 | 466.00 | 464.34 | 464.00 | 463.94 | 45,701 |
| Aug 9, 2024 | 463.00 | 466.00 | 461.35 | 464.00 | 463.94 | 20,108 |
| Aug 8, 2024 | 463.00 | 465.39 | 462.00 | 463.00 | 462.94 | 559,331 |
| Aug 7, 2024 | 462.50 | 469.00 | 461.00 | 463.00 | 462.94 | 89,235 |
| Aug 6, 2024 | 444.00 | 455.00 | 440.00 | 454.00 | 453.94 | 64,337 |
| Aug 5, 2024 | 445.00 | 450.00 | 437.00 | 444.00 | 443.94 | 78,557 |
| Aug 2, 2024 | 445.00 | 450.00 | 445.00 | 447.50 | 447.44 | 35,704 |
| Aug 1, 2024 | 442.00 | 448.00 | 439.00 | 445.00 | 444.94 | 40,609 |
| Jul 31, 2024 | 442.00 | 444.00 | 440.00 | 442.00 | 441.94 | 132,115 |
| Jul 30, 2024 | 441.00 | 444.00 | 429.00 | 442.00 | 441.94 | 58,013 |
| Jul 29, 2024 | 442.00 | 444.00 | 438.00 | 441.00 | 440.94 | 365,040 |
| Jul 26, 2024 | 442.00 | 444.00 | 440.67 | 442.00 | 441.94 | 23,183 |
| Jul 25, 2024 | 442.50 | 445.00 | 440.00 | 440.00 | 439.94 | 190,241 |
| Jul 24, 2024 | 442.50 | 442.50 | 440.00 | 442.50 | 442.44 | 174,153 |
| Jul 23, 2024 | 442.50 | 445.00 | 440.00 | 442.50 | 442.44 | 385,709 |
| Jul 22, 2024 | 442.50 | 447.00 | 440.00 | 442.50 | 442.44 | 33,918 |
| Jul 19, 2024 | 441.00 | 444.00 | 430.00 | 442.50 | 442.44 | 44,682 |
| Jul 18, 2024 | 442.50 | 444.90 | 430.00 | 430.00 | 429.94 | 39,538 |
| Jul 17, 2024 | 441.00 | 445.00 | 437.00 | 442.50 | 442.44 | 69,037 |
| Jul 16, 2024 | 442.50 | 445.00 | 437.00 | 441.00 | 440.94 | 36,170 |
| Jul 15, 2024 | 442.50 | 445.00 | 440.00 | 443.00 | 442.94 | 14,322 |
| Jul 12, 2024 | 446.00 | 450.00 | 440.00 | 442.50 | 442.44 | 35,538 |
| Jul 11, 2024 | 446.00 | 450.00 | 440.00 | 446.00 | 445.94 | 61,653 |
| Jul 10, 2024 | 442.50 | 449.93 | 442.00 | 446.00 | 445.94 | 41,096 |
| Jul 9, 2024 | 437.50 | 449.90 | 435.00 | 442.50 | 442.44 | 37,165 |
| Jul 8, 2024 | 437.50 | 439.95 | 435.30 | 437.50 | 437.44 | 28,169 |
| Jul 5, 2024 | 437.50 | 440.00 | 435.00 | 437.50 | 437.44 | 104,230 |
| Jul 4, 2024 | 437.50 | 439.75 | 435.00 | 439.00 | 438.94 | 543,433 |
| Jul 3, 2024 | 437.50 | 440.00 | 435.00 | 437.00 | 436.94 | 146,904 |
| Jul 2, 2024 | 437.50 | 440.00 | 435.01 | 437.50 | 437.44 | 65,162 |
| Jul 1, 2024 | 437.50 | 440.00 | 435.00 | 437.50 | 437.44 | 259,230 |
| Jun 28, 2024 | 437.50 | 440.00 | 435.00 | 437.00 | 436.94 | 121,140 |
| Jun 27, 2024 | 437.50 | 439.48 | 436.50 | 437.50 | 437.44 | 137,275 |
| Jun 26, 2024 | 437.50 | 443.00 | 436.25 | 437.50 | 437.44 | 55,199 |
| Jun 25, 2024 | 440.00 | 445.00 | 435.24 | 437.50 | 437.44 | 182,418 |
| Jun 24, 2024 | 445.00 | 445.00 | 435.24 | 440.00 | 439.94 | 148,527 |
| Jun 21, 2024 | 445.00 | 449.85 | 440.00 | 445.00 | 444.94 | 138,427 |
| Jun 20, 2024 | 445.00 | 450.00 | 442.20 | 445.00 | 444.94 | 6,965 |
| Jun 19, 2024 | 447.50 | 449.84 | 440.24 | 445.00 | 444.94 | 18,153 |
| Jun 18, 2024 | 445.00 | 450.00 | 440.00 | 447.50 | 447.44 | 33,668 |
| Jun 17, 2024 | 445.00 | 450.00 | 440.00 | 445.00 | 444.94 | 18,665 |
| Jun 14, 2024 | 450.00 | 455.00 | 440.00 | 445.00 | 444.94 | 45,489 |
| Jun 13, 2024 | 450.00 | 455.00 | 445.00 | 450.00 | 449.94 | 18,396 |
| Jun 12, 2024 | 450.00 | 454.81 | 445.00 | 450.00 | 449.94 | 21,260 |
| Jun 11, 2024 | 450.00 | 455.00 | 446.20 | 450.00 | 449.94 | 55,122 |
| Jun 10, 2024 | 440.00 | 455.00 | 438.00 | 450.00 | 449.94 | 151,473 |
| Jun 7, 2024 | 442.50 | 445.00 | 436.55 | 441.00 | 440.94 | 74,477 |
| Jun 6, 2024 | 442.50 | 445.00 | 440.00 | 442.50 | 442.44 | 8,849 |
| Jun 5, 2024 | 430.00 | 444.00 | 425.00 | 442.50 | 442.44 | 350,566 |
| Jun 4, 2024 | 432.50 | 435.00 | 430.00 | 432.50 | 432.44 | 153,139 |
| Jun 3, 2024 | 407.50 | 435.78 | 405.00 | 432.50 | 432.44 | 196,104 |
| May 31, 2024 | 405.00 | 409.00 | 400.00 | 405.00 | 404.95 | 28,127 |
| May 30, 2024 | 395.00 | 405.00 | 390.00 | 405.00 | 404.95 | 29,803 |
| May 29, 2024 | 392.50 | 400.00 | 390.60 | 395.00 | 394.95 | 33,366 |
| May 28, 2024 | 395.00 | 396.00 | 390.00 | 392.50 | 392.45 | 43,960 |
| May 24, 2024 | 400.00 | 400.00 | 392.00 | 395.00 | 394.95 | 14,377 |
| May 23, 2024 | 405.00 | 410.00 | 395.55 | 400.00 | 399.95 | 50,753 |
| May 22, 2024 | 395.00 | 410.00 | 392.00 | 405.00 | 404.95 | 111,643 |
| May 21, 2024 | 392.50 | 400.00 | 390.00 | 395.00 | 394.95 | 216,271 |
| May 20, 2024 | 392.50 | 395.00 | 390.00 | 392.50 | 392.45 | 21,457 |
| May 17, 2024 | 392.50 | 395.00 | 391.00 | 392.50 | 392.45 | 216,245 |
| May 16, 2024 | 7.4 Dividend | |||||
| May 16, 2024 | 392.50 | 395.00 | 390.00 | 392.50 | 392.45 | 19,700 |
| May 15, 2024 | 392.50 | 400.00 | 390.00 | 395.00 | 394.87 | 94,008 |
| May 14, 2024 | 392.50 | 395.00 | 390.00 | 392.50 | 392.37 | 22,032 |
| May 13, 2024 | 400.00 | 405.00 | 390.50 | 392.50 | 392.37 | 34,051 |
| May 10, 2024 | 395.00 | 402.49 | 391.75 | 400.00 | 399.87 | 22,388 |
| May 9, 2024 | 397.50 | 401.00 | 390.00 | 401.00 | 400.87 | 42,166 |
| May 8, 2024 | 395.00 | 410.00 | 395.25 | 397.50 | 397.37 | 40,128 |
| May 7, 2024 | 390.00 | 396.00 | 385.00 | 396.00 | 395.87 | 67,313 |
| May 3, 2024 | 385.00 | 390.00 | 380.00 | 390.00 | 389.87 | 40,976 |
| May 2, 2024 | 392.50 | 395.00 | 380.00 | 385.00 | 384.88 | 36,890 |
| May 1, 2024 | 382.50 | 397.90 | 375.00 | 390.00 | 389.87 | 74,720 |