LSE - Delayed Quote GBp
Videndum Plc (VID.L)
74.00
-1.20
(-1.60%)
At close: April 25 at 4:35:17 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 25, 2025 | 72.00 | 74.00 | 71.61 | 74.00 | 74.00 | 30,259 |
| Apr 24, 2025 | 72.00 | 75.20 | 66.40 | 75.20 | 75.20 | 27,097 |
| Apr 23, 2025 | 71.80 | 72.00 | 69.00 | 72.00 | 72.00 | 37,148 |
| Apr 22, 2025 | 72.00 | 75.00 | 68.00 | 72.20 | 72.20 | 87,452 |
| Apr 17, 2025 | 74.60 | 76.20 | 71.20 | 74.60 | 74.60 | 12,829 |
| Apr 16, 2025 | 71.80 | 75.00 | 71.20 | 75.00 | 75.00 | 8,782 |
| Apr 15, 2025 | 72.20 | 77.60 | 72.20 | 74.80 | 74.80 | 555,361 |
| Apr 14, 2025 | 75.00 | 77.80 | 73.05 | 74.20 | 74.20 | 27,368 |
| Apr 11, 2025 | 75.20 | 79.80 | 74.80 | 74.80 | 74.80 | 25,255 |
| Apr 10, 2025 | 76.80 | 80.60 | 76.00 | 76.00 | 76.00 | 58,195 |
| Apr 9, 2025 | 72.20 | 78.56 | 72.20 | 75.00 | 75.00 | 24,597 |
| Apr 8, 2025 | 78.00 | 79.80 | 77.00 | 78.60 | 78.60 | 825,744 |
| Apr 7, 2025 | 79.40 | 81.80 | 73.20 | 77.80 | 77.80 | 107,028 |
| Apr 4, 2025 | 86.20 | 90.80 | 79.00 | 80.00 | 80.00 | 439,819 |
| Apr 3, 2025 | 94.00 | 94.00 | 86.64 | 89.00 | 89.00 | 325,976 |
| Apr 2, 2025 | 91.20 | 94.80 | 89.20 | 91.00 | 91.00 | 107,995 |
| Apr 1, 2025 | 93.40 | 95.00 | 90.20 | 93.40 | 93.40 | 116,062 |
| Mar 31, 2025 | 84.00 | 91.00 | 83.10 | 90.00 | 90.00 | 143,817 |
| Mar 28, 2025 | 85.00 | 87.80 | 84.00 | 87.00 | 87.00 | 101,987 |
| Mar 27, 2025 | 88.90 | 88.90 | 84.00 | 84.00 | 84.00 | 22,211 |
| Mar 26, 2025 | 86.00 | 89.90 | 86.00 | 88.40 | 88.40 | 20,428 |
| Mar 25, 2025 | 86.00 | 87.95 | 86.00 | 87.30 | 87.30 | 264,102 |
| Mar 24, 2025 | 89.90 | 89.90 | 86.00 | 87.00 | 87.00 | 133,514 |
| Mar 21, 2025 | 85.10 | 90.55 | 85.10 | 87.70 | 87.70 | 41,456 |
| Mar 20, 2025 | 87.40 | 90.80 | 87.30 | 87.30 | 87.30 | 117,671 |
| Mar 19, 2025 | 86.20 | 88.62 | 85.10 | 87.30 | 87.30 | 82,018 |
| Mar 18, 2025 | 84.90 | 88.90 | 81.10 | 87.00 | 87.00 | 117,652 |
| Mar 17, 2025 | 87.50 | 87.50 | 85.10 | 86.00 | 86.00 | 17,773 |
| Mar 14, 2025 | 82.80 | 87.37 | 80.90 | 87.10 | 87.10 | 70,098 |
| Mar 13, 2025 | 80.10 | 81.24 | 78.10 | 80.10 | 80.10 | 88,831 |
| Mar 12, 2025 | 78.10 | 82.90 | 78.00 | 78.00 | 78.00 | 56,737 |
| Mar 11, 2025 | 78.10 | 80.54 | 76.10 | 78.00 | 78.00 | 46,464 |
| Mar 10, 2025 | 82.00 | 84.40 | 78.00 | 78.00 | 78.00 | 36,871 |
| Mar 7, 2025 | 84.30 | 84.40 | 80.50 | 81.00 | 81.00 | 77,728 |
| Mar 6, 2025 | 83.00 | 83.70 | 78.10 | 81.20 | 81.20 | 68,980 |
| Mar 5, 2025 | 79.50 | 80.10 | 76.00 | 79.20 | 79.20 | 101,518 |
| Mar 4, 2025 | 85.60 | 87.00 | 76.00 | 78.00 | 78.00 | 4,106,360 |
| Mar 3, 2025 | 83.70 | 88.70 | 83.70 | 86.00 | 86.00 | 1,945,247 |
| Feb 28, 2025 | 81.00 | 86.90 | 81.00 | 85.00 | 85.00 | 412,401 |
| Feb 27, 2025 | 77.10 | 83.00 | 77.10 | 83.00 | 83.00 | 129,251 |
| Feb 26, 2025 | 75.00 | 86.92 | 70.30 | 82.60 | 82.60 | 4,652,911 |
| Feb 25, 2025 | 60.90 | 74.00 | 59.00 | 72.40 | 72.40 | 374,939 |
| Feb 24, 2025 | 46.65 | 62.90 | 45.05 | 58.50 | 58.50 | 1,869,735 |
| Feb 21, 2025 | 63.60 | 63.70 | 28.30 | 48.20 | 48.20 | 6,624,462 |
| Feb 20, 2025 | 62.40 | 63.60 | 58.00 | 62.00 | 62.00 | 166,954 |
| Feb 19, 2025 | 61.20 | 63.90 | 61.10 | 63.00 | 63.00 | 129,200 |
| Feb 18, 2025 | 63.00 | 66.00 | 61.00 | 62.40 | 62.40 | 415,582 |
| Feb 17, 2025 | 90.00 | 92.83 | 55.00 | 64.00 | 64.00 | 3,055,088 |
| Feb 14, 2025 | 91.70 | 97.90 | 87.64 | 88.00 | 88.00 | 148,450 |
| Feb 13, 2025 | 97.20 | 97.20 | 92.30 | 93.00 | 93.00 | 85,941 |
| Feb 12, 2025 | 95.90 | 98.00 | 92.10 | 93.00 | 93.00 | 154,708 |
| Feb 11, 2025 | 94.50 | 97.90 | 92.41 | 93.40 | 93.40 | 47,160 |
| Feb 10, 2025 | 96.00 | 100.60 | 94.00 | 95.00 | 95.00 | 94,073 |
| Feb 7, 2025 | 95.80 | 100.60 | 94.80 | 95.30 | 95.30 | 162,847 |
| Feb 6, 2025 | 96.30 | 98.00 | 95.10 | 96.40 | 96.40 | 90,973 |
| Feb 5, 2025 | 97.10 | 98.14 | 95.72 | 97.10 | 97.10 | 105,746 |
| Feb 4, 2025 | 96.00 | 97.85 | 93.10 | 96.90 | 96.90 | 265,634 |
| Feb 3, 2025 | 103.80 | 103.80 | 92.00 | 94.00 | 94.00 | 501,571 |
| Jan 31, 2025 | 101.20 | 105.00 | 99.00 | 100.00 | 100.00 | 217,645 |
| Jan 30, 2025 | 103.80 | 105.00 | 101.00 | 101.40 | 101.40 | 83,274 |
| Jan 29, 2025 | 107.00 | 107.80 | 101.00 | 102.00 | 102.00 | 166,176 |
| Jan 28, 2025 | 125.00 | 125.00 | 100.00 | 102.00 | 102.00 | 676,377 |
| Jan 27, 2025 | 126.80 | 128.80 | 120.65 | 122.00 | 122.00 | 139,643 |
| Jan 24, 2025 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 37,983 |
| Jan 23, 2025 | 129.80 | 129.80 | 126.00 | 127.00 | 127.00 | 51,545 |
| Jan 22, 2025 | 130.00 | 131.12 | 126.84 | 127.80 | 127.80 | 53,079 |
| Jan 21, 2025 | 129.80 | 130.20 | 127.72 | 130.00 | 130.00 | 50,643 |
| Jan 20, 2025 | 127.20 | 129.80 | 125.00 | 128.20 | 128.20 | 72,415 |
| Jan 17, 2025 | 132.00 | 133.80 | 127.00 | 130.80 | 130.80 | 275,961 |
| Jan 16, 2025 | 137.40 | 138.00 | 126.20 | 128.40 | 128.40 | 60,592 |
| Jan 15, 2025 | 137.00 | 139.80 | 135.00 | 135.00 | 135.00 | 40,613 |
| Jan 14, 2025 | 136.00 | 139.80 | 134.40 | 134.40 | 134.40 | 26,865 |
| Jan 13, 2025 | 142.20 | 142.29 | 130.00 | 135.00 | 135.00 | 184,779 |
| Jan 10, 2025 | 140.20 | 145.00 | 139.20 | 142.00 | 142.00 | 115,542 |
| Jan 9, 2025 | 140.40 | 144.80 | 136.00 | 142.00 | 142.00 | 56,957 |
| Jan 8, 2025 | 139.00 | 144.41 | 138.85 | 142.00 | 142.00 | 82,624 |
| Jan 7, 2025 | 144.00 | 148.80 | 139.20 | 139.20 | 139.20 | 67,348 |
| Jan 6, 2025 | 142.20 | 149.00 | 142.20 | 149.00 | 149.00 | 952,199 |
| Jan 3, 2025 | 144.40 | 148.60 | 142.20 | 145.00 | 145.00 | 233,621 |
| Jan 2, 2025 | 142.00 | 147.80 | 142.00 | 146.00 | 146.00 | 171,178 |
| Dec 31, 2024 | 143.20 | 147.80 | 142.80 | 146.00 | 146.00 | 81,587 |
| Dec 30, 2024 | 150.20 | 154.80 | 136.40 | 147.00 | 147.00 | 194,743 |
| Dec 27, 2024 | 152.20 | 159.40 | 150.20 | 155.00 | 155.00 | 58,138 |
| Dec 24, 2024 | 159.40 | 159.40 | 155.00 | 155.00 | 155.00 | 47,271 |
| Dec 23, 2024 | 153.00 | 159.20 | 153.00 | 155.00 | 155.00 | 83,224 |
| Dec 20, 2024 | 160.60 | 163.80 | 153.00 | 153.00 | 153.00 | 317,249 |
| Dec 19, 2024 | 175.00 | 182.00 | 160.00 | 162.00 | 162.00 | 756,457 |
| Dec 18, 2024 | 182.20 | 191.80 | 171.80 | 171.80 | 171.80 | 857,304 |
| Dec 17, 2024 | 204.50 | 210.00 | 179.40 | 179.40 | 179.40 | 700,807 |
| Dec 16, 2024 | 231.00 | 235.00 | 204.00 | 205.00 | 205.00 | 750,118 |
| Dec 13, 2024 | 260.00 | 264.50 | 256.00 | 256.00 | 256.00 | 19,271 |
| Dec 12, 2024 | 256.50 | 274.00 | 256.50 | 274.00 | 274.00 | 43,204 |
| Dec 11, 2024 | 259.00 | 260.00 | 252.78 | 260.00 | 260.00 | 59,766 |
| Dec 10, 2024 | 251.00 | 269.00 | 250.50 | 269.00 | 269.00 | 50,132 |
| Dec 9, 2024 | 256.00 | 258.50 | 241.40 | 252.00 | 252.00 | 49,536 |
| Dec 6, 2024 | 245.00 | 252.50 | 244.03 | 245.00 | 245.00 | 5,090 |
| Dec 5, 2024 | 240.50 | 258.00 | 240.50 | 246.00 | 246.00 | 18,116 |
| Dec 4, 2024 | 240.50 | 255.00 | 240.50 | 240.50 | 240.50 | 13,557 |
| Dec 3, 2024 | 257.50 | 257.50 | 242.00 | 242.00 | 242.00 | 17,980 |
| Dec 2, 2024 | 252.50 | 257.50 | 242.50 | 254.00 | 254.00 | 16,796 |
| Nov 29, 2024 | 250.50 | 258.00 | 244.26 | 258.00 | 258.00 | 13,313 |
| Nov 28, 2024 | 250.00 | 258.50 | 250.00 | 250.00 | 250.00 | 1,453 |
| Nov 27, 2024 | 260.00 | 260.95 | 251.50 | 251.50 | 251.50 | 12,834 |
| Nov 26, 2024 | 258.00 | 260.00 | 242.50 | 255.00 | 255.00 | 4,932 |
| Nov 25, 2024 | 257.50 | 258.80 | 243.00 | 250.00 | 250.00 | 49,301 |
| Nov 22, 2024 | 250.00 | 259.50 | 240.50 | 250.00 | 250.00 | 52,337 |
| Nov 21, 2024 | 250.50 | 254.50 | 250.00 | 250.00 | 250.00 | 431,034 |
| Nov 20, 2024 | 250.00 | 255.50 | 250.00 | 250.00 | 250.00 | 196,025 |
| Nov 19, 2024 | 250.50 | 259.05 | 250.50 | 254.00 | 254.00 | 135,770 |
| Nov 18, 2024 | 260.50 | 266.50 | 255.00 | 255.00 | 255.00 | 908 |
| Nov 15, 2024 | 266.50 | 266.50 | 250.50 | 263.00 | 263.00 | 18,196 |
| Nov 14, 2024 | 252.50 | 268.00 | 250.50 | 268.00 | 268.00 | 44,803 |
| Nov 13, 2024 | 260.00 | 269.50 | 250.00 | 258.00 | 258.00 | 16,495 |
| Nov 12, 2024 | 269.50 | 270.00 | 258.00 | 259.50 | 259.50 | 41,083 |
| Nov 11, 2024 | 263.50 | 274.10 | 263.50 | 263.50 | 263.50 | 12,205 |
| Nov 8, 2024 | 278.50 | 280.58 | 270.00 | 270.00 | 270.00 | 96,219 |
| Nov 7, 2024 | 286.00 | 287.00 | 278.50 | 278.50 | 278.50 | 16,776 |
| Nov 6, 2024 | 286.00 | 286.00 | 271.50 | 281.00 | 281.00 | 5,199 |
| Nov 5, 2024 | 285.00 | 286.00 | 270.50 | 280.00 | 280.00 | 21,008 |
| Nov 4, 2024 | 285.00 | 285.00 | 270.50 | 276.50 | 276.50 | 12,187 |
| Nov 1, 2024 | 285.00 | 285.00 | 274.50 | 282.00 | 282.00 | 25,918 |
| Oct 31, 2024 | 285.00 | 285.00 | 277.00 | 281.00 | 281.00 | 11,827 |
| Oct 30, 2024 | 280.00 | 284.50 | 274.00 | 278.00 | 278.00 | 338,308 |
| Oct 29, 2024 | 275.00 | 280.00 | 267.50 | 268.50 | 268.50 | 24,850 |
| Oct 28, 2024 | 284.00 | 290.00 | 270.50 | 278.00 | 278.00 | 902,022 |
| Oct 25, 2024 | 284.00 | 284.00 | 273.65 | 283.00 | 283.00 | 127,053 |
| Oct 24, 2024 | 276.50 | 277.00 | 273.50 | 276.00 | 276.00 | 82,033 |
| Oct 23, 2024 | 284.00 | 284.00 | 270.00 | 280.00 | 280.00 | 13,225 |
| Oct 22, 2024 | 259.50 | 280.00 | 257.03 | 275.00 | 275.00 | 264,103 |
| Oct 21, 2024 | 246.50 | 259.50 | 246.50 | 257.00 | 257.00 | 42,707 |
| Oct 18, 2024 | 251.00 | 259.50 | 248.50 | 255.50 | 255.50 | 19,466 |
| Oct 17, 2024 | 246.50 | 252.50 | 246.50 | 252.50 | 252.50 | 3,708 |
| Oct 16, 2024 | 250.50 | 252.50 | 250.00 | 252.50 | 252.50 | 31,633 |
| Oct 15, 2024 | 253.00 | 258.50 | 241.00 | 252.50 | 252.50 | 8,373 |
| Oct 14, 2024 | 245.00 | 260.00 | 241.00 | 260.00 | 260.00 | 139,481 |
| Oct 11, 2024 | 245.00 | 252.00 | 231.00 | 241.00 | 241.00 | 49,916 |
| Oct 10, 2024 | 245.00 | 254.50 | 245.00 | 245.00 | 245.00 | 8,882 |
| Oct 9, 2024 | 250.00 | 256.69 | 245.50 | 247.50 | 247.50 | 405,408 |
| Oct 8, 2024 | 250.50 | 254.99 | 245.00 | 245.00 | 245.00 | 36,438 |
| Oct 7, 2024 | 254.50 | 262.00 | 251.50 | 253.50 | 253.50 | 238,891 |
| Oct 4, 2024 | 252.00 | 264.00 | 250.50 | 254.00 | 254.00 | 24,314 |
| Oct 3, 2024 | 254.50 | 257.00 | 250.00 | 250.00 | 250.00 | 1,158,903 |
| Oct 2, 2024 | 250.50 | 254.50 | 247.26 | 252.50 | 252.50 | 568,675 |
| Oct 1, 2024 | 248.00 | 265.00 | 248.00 | 250.00 | 250.00 | 101,725 |
| Sep 30, 2024 | 240.50 | 254.50 | 239.00 | 253.00 | 253.00 | 145,930 |
| Sep 27, 2024 | 224.00 | 250.00 | 221.00 | 245.00 | 245.00 | 941,457 |
| Sep 26, 2024 | 235.00 | 246.00 | 220.00 | 225.00 | 225.00 | 731,792 |
| Sep 25, 2024 | 283.50 | 299.50 | 278.00 | 280.00 | 280.00 | 16,270 |
| Sep 24, 2024 | 290.00 | 299.50 | 281.78 | 290.00 | 290.00 | 4,615 |
| Sep 23, 2024 | 281.50 | 299.50 | 281.50 | 284.00 | 284.00 | 120,339 |
| Sep 20, 2024 | 295.00 | 299.50 | 280.00 | 283.50 | 283.50 | 31,119 |
| Sep 19, 2024 | 310.50 | 311.50 | 289.00 | 296.00 | 296.00 | 53,425 |
| Sep 18, 2024 | 310.50 | 310.50 | 300.81 | 307.00 | 307.00 | 41,552 |
| Sep 17, 2024 | 303.50 | 319.50 | 293.85 | 308.00 | 308.00 | 51,535 |
| Sep 16, 2024 | 319.00 | 319.00 | 302.35 | 310.00 | 310.00 | 8,170 |
| Sep 13, 2024 | 312.00 | 314.20 | 308.80 | 312.00 | 312.00 | 43,585 |
| Sep 12, 2024 | 318.50 | 318.50 | 303.10 | 312.00 | 312.00 | 29,200 |
| Sep 11, 2024 | 316.50 | 317.00 | 300.50 | 313.00 | 313.00 | 7,805 |
| Sep 10, 2024 | 312.00 | 312.77 | 302.48 | 312.00 | 312.00 | 2,683 |
| Sep 9, 2024 | 312.00 | 313.50 | 305.00 | 312.00 | 312.00 | 43,458 |
| Sep 6, 2024 | 315.50 | 319.50 | 311.32 | 319.50 | 319.50 | 27,524 |
| Sep 5, 2024 | 336.00 | 336.00 | 310.50 | 318.00 | 318.00 | 121,496 |
| Sep 4, 2024 | 331.00 | 338.50 | 330.50 | 336.00 | 336.00 | 11,629 |
| Sep 3, 2024 | 330.50 | 340.50 | 330.50 | 330.50 | 330.50 | 577,080 |
| Sep 2, 2024 | 330.00 | 341.50 | 330.00 | 340.00 | 340.00 | 20,633 |
| Aug 30, 2024 | 341.50 | 342.00 | 334.00 | 342.00 | 342.00 | 45,910 |
| Aug 29, 2024 | 341.50 | 341.50 | 335.00 | 340.00 | 340.00 | 48,299 |
| Aug 28, 2024 | 342.00 | 342.00 | 333.35 | 340.00 | 340.00 | 29,723 |
| Aug 27, 2024 | 342.00 | 342.00 | 330.50 | 340.00 | 340.00 | 16,892 |
| Aug 23, 2024 | 338.00 | 342.00 | 335.50 | 337.50 | 337.50 | 16,814 |
| Aug 22, 2024 | 340.00 | 349.50 | 338.00 | 338.00 | 338.00 | 309,467 |
| Aug 21, 2024 | 340.00 | 344.20 | 333.96 | 337.50 | 337.50 | 308,341 |
| Aug 20, 2024 | 345.00 | 345.00 | 340.00 | 343.00 | 343.00 | 473,361 |
| Aug 19, 2024 | 342.00 | 348.00 | 340.50 | 343.00 | 343.00 | 41,934 |
| Aug 16, 2024 | 340.00 | 351.00 | 340.00 | 343.50 | 343.50 | 9,921 |
| Aug 15, 2024 | 351.00 | 356.00 | 340.00 | 340.00 | 340.00 | 44,223 |
| Aug 14, 2024 | 352.50 | 357.50 | 350.00 | 350.00 | 350.00 | 13,625 |
| Aug 13, 2024 | 353.50 | 362.50 | 347.50 | 350.50 | 350.50 | 40,850 |
| Aug 12, 2024 | 351.50 | 359.00 | 335.75 | 353.50 | 353.50 | 42,156 |
| Aug 9, 2024 | 345.00 | 352.00 | 342.00 | 350.00 | 350.00 | 165,290 |
| Aug 8, 2024 | 344.50 | 346.00 | 330.27 | 345.00 | 345.00 | 18,411 |
| Aug 7, 2024 | 329.00 | 343.00 | 329.00 | 343.00 | 343.00 | 11,839 |
| Aug 6, 2024 | 323.50 | 342.00 | 323.50 | 327.00 | 327.00 | 43,585 |
| Aug 5, 2024 | 321.50 | 326.00 | 316.50 | 326.00 | 326.00 | 362,942 |
| Aug 2, 2024 | 322.50 | 324.00 | 316.00 | 322.00 | 322.00 | 26,353 |
| Aug 1, 2024 | 322.00 | 324.00 | 312.50 | 322.50 | 322.50 | 253,653 |
| Jul 31, 2024 | 306.00 | 323.00 | 306.00 | 323.00 | 323.00 | 849,056 |
| Jul 30, 2024 | 312.00 | 321.50 | 304.00 | 321.50 | 321.50 | 16,757 |
| Jul 29, 2024 | 306.50 | 317.50 | 305.83 | 316.00 | 316.00 | 14,626 |
| Jul 26, 2024 | 307.00 | 314.00 | 307.00 | 314.00 | 314.00 | 17,719 |
| Jul 25, 2024 | 306.50 | 306.50 | 300.50 | 302.00 | 302.00 | 46,585 |
| Jul 24, 2024 | 300.50 | 305.00 | 299.50 | 305.00 | 305.00 | 8,396 |
| Jul 23, 2024 | 307.00 | 307.00 | 300.50 | 302.50 | 302.50 | 19,383 |
| Jul 22, 2024 | 303.00 | 307.00 | 285.50 | 307.00 | 307.00 | 23,736 |
| Jul 19, 2024 | 299.00 | 306.50 | 299.00 | 303.50 | 303.50 | 216,771 |
| Jul 18, 2024 | 285.00 | 303.00 | 285.00 | 299.00 | 299.00 | 44,587 |
| Jul 17, 2024 | 300.00 | 300.00 | 290.50 | 297.00 | 297.00 | 73,576 |
| Jul 16, 2024 | 295.00 | 296.00 | 288.50 | 291.50 | 291.50 | 99,696 |
| Jul 15, 2024 | 295.00 | 295.00 | 288.50 | 295.00 | 295.00 | 14,373 |
| Jul 12, 2024 | 282.50 | 294.50 | 282.00 | 294.00 | 294.00 | 61,160 |
| Jul 11, 2024 | 270.00 | 286.50 | 262.50 | 286.50 | 286.50 | 48,426 |
| Jul 10, 2024 | 283.50 | 283.50 | 273.50 | 273.50 | 273.50 | 15,657 |
| Jul 9, 2024 | 287.50 | 287.50 | 274.50 | 274.50 | 274.50 | 10,142 |
| Jul 8, 2024 | 280.00 | 290.00 | 277.00 | 285.00 | 285.00 | 65,400 |
| Jul 5, 2024 | 290.00 | 294.00 | 272.50 | 272.50 | 272.50 | 17,461 |
| Jul 4, 2024 | 283.50 | 294.00 | 280.00 | 290.00 | 290.00 | 40,920 |
| Jul 3, 2024 | 285.00 | 295.50 | 284.00 | 284.00 | 284.00 | 27,760 |
| Jul 2, 2024 | 282.00 | 296.50 | 282.00 | 288.00 | 288.00 | 8,450 |
| Jul 1, 2024 | 287.50 | 296.50 | 282.40 | 282.50 | 282.50 | 188,250 |
| Jun 28, 2024 | 296.50 | 296.50 | 287.00 | 287.00 | 287.00 | 24,895 |
| Jun 27, 2024 | 296.50 | 296.50 | 285.00 | 285.00 | 285.00 | 15,185 |
| Jun 26, 2024 | 291.50 | 296.50 | 286.67 | 291.00 | 291.00 | 73,809 |
| Jun 25, 2024 | 300.00 | 305.00 | 292.50 | 296.00 | 296.00 | 461,942 |
| Jun 24, 2024 | 300.00 | 307.00 | 285.50 | 298.00 | 298.00 | 132,039 |
| Jun 21, 2024 | 302.00 | 319.50 | 287.00 | 291.00 | 291.00 | 238,451 |
| Jun 20, 2024 | 315.50 | 329.50 | 302.05 | 309.50 | 309.50 | 50,842 |
| Jun 19, 2024 | 334.00 | 336.50 | 315.00 | 315.00 | 315.00 | 14,582 |
| Jun 18, 2024 | 321.00 | 334.11 | 317.84 | 318.00 | 318.00 | 153,304 |
| Jun 17, 2024 | 324.50 | 340.00 | 319.55 | 324.00 | 324.00 | 192,682 |
| Jun 14, 2024 | 322.50 | 340.00 | 322.50 | 331.00 | 331.00 | 13,313 |
| Jun 13, 2024 | 327.00 | 336.00 | 322.15 | 325.00 | 325.00 | 26,702 |
| Jun 12, 2024 | 334.00 | 336.50 | 327.00 | 327.50 | 327.50 | 43,622 |
| Jun 11, 2024 | 332.50 | 334.00 | 321.50 | 328.00 | 328.00 | 72,069 |
| Jun 10, 2024 | 315.00 | 334.00 | 315.00 | 323.00 | 323.00 | 10,683 |
| Jun 7, 2024 | 300.00 | 321.20 | 293.00 | 316.00 | 316.00 | 22,008 |
| Jun 6, 2024 | 318.00 | 325.00 | 305.50 | 305.50 | 305.50 | 26,593 |
| Jun 5, 2024 | 319.00 | 322.52 | 309.00 | 309.00 | 309.00 | 163,736 |
| Jun 4, 2024 | 288.50 | 322.00 | 288.50 | 322.00 | 322.00 | 20,748 |
| Jun 3, 2024 | 293.50 | 305.50 | 293.50 | 303.00 | 303.00 | 34,750 |
| May 31, 2024 | 291.50 | 297.50 | 284.00 | 287.50 | 287.50 | 65,039 |
| May 30, 2024 | 302.50 | 302.50 | 286.00 | 286.00 | 286.00 | 46,160 |
| May 29, 2024 | 302.00 | 310.50 | 296.00 | 296.50 | 296.50 | 20,283 |
| May 28, 2024 | 302.00 | 319.00 | 302.00 | 303.50 | 303.50 | 70,669 |
| May 24, 2024 | 294.50 | 303.00 | 291.70 | 303.00 | 303.00 | 18,994 |
| May 23, 2024 | 294.50 | 294.50 | 287.71 | 294.50 | 294.50 | 37,898 |
| May 22, 2024 | 277.50 | 295.00 | 277.50 | 293.00 | 293.00 | 97,816 |
| May 21, 2024 | 275.00 | 294.50 | 275.00 | 290.00 | 290.00 | 246,919 |
| May 20, 2024 | 275.00 | 289.50 | 275.00 | 289.50 | 289.50 | 13,286 |
| May 17, 2024 | 275.00 | 294.50 | 275.00 | 281.50 | 281.50 | 465,358 |
| May 16, 2024 | 275.00 | 294.50 | 275.00 | 279.50 | 279.50 | 24,073 |
| May 15, 2024 | 276.00 | 292.65 | 276.00 | 278.00 | 278.00 | 22,037 |
| May 14, 2024 | 280.50 | 284.46 | 275.00 | 276.00 | 276.00 | 277,328 |
| May 13, 2024 | 275.50 | 294.00 | 275.50 | 280.00 | 280.00 | 63,298 |
| May 10, 2024 | 275.50 | 288.50 | 274.10 | 283.50 | 283.50 | 71,643 |
| May 9, 2024 | 277.50 | 289.50 | 271.00 | 280.00 | 280.00 | 43,530 |
| May 8, 2024 | 281.50 | 290.00 | 273.00 | 280.00 | 280.00 | 27,051 |
| May 7, 2024 | 275.50 | 290.00 | 272.50 | 275.00 | 275.00 | 102,557 |
| May 3, 2024 | 278.00 | 281.50 | 272.84 | 281.50 | 281.50 | 21,194 |
| May 2, 2024 | 290.00 | 289.00 | 271.77 | 285.00 | 285.00 | 485,753 |
| May 1, 2024 | 289.50 | 289.50 | 276.00 | 282.00 | 282.00 | 10,387 |
| Apr 30, 2024 | 282.00 | 282.00 | 272.82 | 275.00 | 275.00 | 19,940 |
| Apr 29, 2024 | 285.00 | 285.00 | 279.00 | 282.50 | 282.50 | 14,187 |
| Apr 26, 2024 | 270.50 | 285.00 | 270.50 | 280.00 | 280.00 | 398,220 |
| Apr 25, 2024 | 275.00 | 278.00 | 274.75 | 275.00 | 275.00 | 63,441 |