Cboe UK GBp
Vistry Group PLC (VTYL.XC)
596.00
-25.40
(-4.09%)
As of 12:59:34 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 624.20 | 624.80 | 584.80 | 596.00 | 596.00 | 148,171 |
| Jun 2, 2025 | 628.60 | 633.40 | 618.40 | 621.40 | 621.40 | 97,829 |
| May 30, 2025 | 633.80 | 640.00 | 627.80 | 629.60 | 629.60 | 97,276 |
| May 29, 2025 | 634.00 | 638.80 | 627.20 | 633.20 | 633.20 | 147,722 |
| May 28, 2025 | 623.20 | 638.60 | 623.00 | 629.80 | 629.80 | 134,274 |
| May 27, 2025 | 606.80 | 623.60 | 601.00 | 622.40 | 622.40 | 214,175 |
| May 23, 2025 | 581.90 | 592.80 | 568.00 | 588.20 | 588.20 | 125,380 |
| May 22, 2025 | 597.20 | 600.20 | 581.40 | 583.20 | 583.20 | 145,101 |
| May 21, 2025 | 618.40 | 618.60 | 603.60 | 606.10 | 606.10 | 135,101 |
| May 20, 2025 | 617.80 | 622.00 | 606.60 | 622.00 | 622.00 | 152,025 |
| May 19, 2025 | 615.40 | 615.40 | 606.20 | 613.70 | 613.70 | 168,631 |
| May 16, 2025 | 615.80 | 615.80 | 607.80 | 613.20 | 613.20 | 75,170 |
| May 15, 2025 | 614.40 | 614.60 | 606.20 | 612.00 | 612.00 | 61,904 |
| May 14, 2025 | 633.70 | 635.40 | 607.40 | 611.00 | 611.00 | 159,922 |
| May 13, 2025 | 627.80 | 642.40 | 627.80 | 631.40 | 631.40 | 148,807 |
| May 12, 2025 | 616.40 | 634.60 | 612.00 | 626.60 | 626.60 | 214,400 |
| May 9, 2025 | 627.40 | 627.40 | 607.80 | 610.40 | 610.40 | 178,596 |
| May 8, 2025 | 626.20 | 639.80 | 620.20 | 623.80 | 623.80 | 158,572 |
| May 7, 2025 | 637.00 | 637.80 | 620.00 | 622.00 | 622.00 | 219,363 |
| May 6, 2025 | 652.00 | 652.00 | 631.60 | 638.40 | 638.40 | 172,253 |
| May 2, 2025 | 652.00 | 654.80 | 642.00 | 648.00 | 648.00 | 59,790 |
| May 1, 2025 | 631.50 | 652.60 | 627.00 | 649.60 | 649.60 | 88,482 |
| Apr 30, 2025 | 637.60 | 638.60 | 618.60 | 630.00 | 630.00 | 110,482 |
| Apr 29, 2025 | 634.60 | 650.40 | 626.00 | 629.40 | 629.40 | 131,087 |
| Apr 28, 2025 | 627.20 | 637.60 | 627.20 | 631.80 | 631.80 | 124,057 |
| Apr 25, 2025 | 623.80 | 627.20 | 618.60 | 620.00 | 620.00 | 56,571 |
| Apr 24, 2025 | 623.40 | 630.10 | 615.20 | 622.30 | 622.30 | 203,499 |
| Apr 23, 2025 | 633.60 | 635.00 | 612.80 | 624.60 | 624.60 | 170,185 |
| Apr 22, 2025 | 600.00 | 618.40 | 595.00 | 608.00 | 608.00 | 272,067 |
| Apr 17, 2025 | 590.80 | 599.60 | 578.60 | 593.80 | 593.80 | 143,427 |
| Apr 16, 2025 | 574.20 | 593.00 | 574.20 | 590.80 | 590.80 | 214,514 |
| Apr 15, 2025 | 572.80 | 581.20 | 567.00 | 579.80 | 579.80 | 132,357 |
| Apr 14, 2025 | 554.20 | 566.00 | 554.00 | 562.40 | 562.40 | 368,679 |
| Apr 11, 2025 | 542.80 | 549.20 | 526.40 | 539.00 | 539.00 | 147,064 |
| Apr 10, 2025 | 569.80 | 574.00 | 538.60 | 542.00 | 542.00 | 351,299 |
| Apr 9, 2025 | 527.40 | 537.00 | 504.00 | 518.80 | 518.80 | 699,234 |
| Apr 8, 2025 | 521.00 | 561.20 | 521.00 | 548.40 | 548.40 | 305,262 |
| Apr 7, 2025 | 496.60 | 560.00 | 487.20 | 514.80 | 514.80 | 1,060,026 |
| Apr 4, 2025 | 581.80 | 593.00 | 512.40 | 515.70 | 515.70 | 814,743 |
| Apr 3, 2025 | 559.80 | 601.40 | 559.80 | 585.00 | 585.00 | 331,544 |
| Apr 2, 2025 | 576.20 | 576.20 | 557.00 | 570.20 | 570.20 | 302,488 |
| Apr 1, 2025 | 575.40 | 582.20 | 563.60 | 579.20 | 579.20 | 260,147 |
| Mar 31, 2025 | 576.00 | 582.50 | 559.50 | 569.00 | 569.00 | 301,419 |
| Mar 28, 2025 | 574.00 | 596.00 | 573.50 | 583.50 | 583.50 | 196,510 |
| Mar 27, 2025 | 591.00 | 595.50 | 564.00 | 573.75 | 573.75 | 384,748 |
| Mar 26, 2025 | 623.50 | 623.50 | 580.00 | 607.50 | 607.50 | 766,759 |
| Mar 25, 2025 | 644.50 | 662.00 | 644.50 | 652.25 | 652.25 | 243,683 |
| Mar 24, 2025 | 645.50 | 647.00 | 634.00 | 640.50 | 640.50 | 224,110 |
| Mar 21, 2025 | 637.50 | 641.00 | 630.50 | 639.50 | 639.50 | 174,371 |
| Mar 20, 2025 | 634.00 | 654.50 | 632.00 | 643.50 | 643.50 | 199,722 |
| Mar 19, 2025 | 625.00 | 631.00 | 618.00 | 627.00 | 627.00 | 131,410 |
| Mar 18, 2025 | 621.50 | 638.00 | 617.75 | 626.50 | 626.50 | 240,518 |
| Mar 17, 2025 | 609.00 | 618.50 | 606.50 | 613.00 | 613.00 | 162,583 |
| Mar 14, 2025 | 587.50 | 607.00 | 587.50 | 601.50 | 601.50 | 213,919 |
| Mar 13, 2025 | 599.25 | 606.25 | 582.00 | 582.75 | 582.75 | 231,166 |
| Mar 12, 2025 | 617.50 | 620.50 | 599.50 | 601.00 | 601.00 | 215,329 |
| Mar 11, 2025 | 611.00 | 635.50 | 611.00 | 616.50 | 616.50 | 308,688 |
| Mar 10, 2025 | 620.50 | 622.50 | 598.50 | 602.00 | 602.00 | 210,881 |
| Mar 7, 2025 | 618.50 | 621.50 | 605.50 | 611.50 | 611.50 | 226,316 |
| Mar 6, 2025 | 615.00 | 620.00 | 609.50 | 615.75 | 615.75 | 274,119 |
| Mar 5, 2025 | 602.50 | 615.00 | 602.00 | 607.00 | 607.00 | 246,825 |
| Mar 4, 2025 | 619.00 | 624.50 | 593.50 | 595.00 | 595.00 | 317,745 |
| Mar 3, 2025 | 615.00 | 628.00 | 611.50 | 624.50 | 624.50 | 223,972 |
| Feb 28, 2025 | 593.00 | 620.00 | 589.50 | 613.50 | 613.50 | 175,851 |
| Feb 27, 2025 | 624.00 | 624.00 | 600.50 | 601.50 | 601.50 | 483,423 |
| Feb 26, 2025 | 620.00 | 641.00 | 620.00 | 623.50 | 623.50 | 287,497 |
| Feb 25, 2025 | 601.50 | 623.00 | 601.50 | 616.50 | 616.50 | 233,138 |
| Feb 24, 2025 | 611.50 | 619.00 | 601.50 | 605.50 | 605.50 | 239,214 |
| Feb 21, 2025 | 605.50 | 614.00 | 603.00 | 608.50 | 608.50 | 194,963 |
| Feb 20, 2025 | 603.75 | 613.00 | 598.50 | 605.50 | 605.50 | 242,383 |
| Feb 19, 2025 | 610.00 | 611.50 | 600.00 | 606.50 | 606.50 | 223,803 |
| Feb 18, 2025 | 617.50 | 623.00 | 609.00 | 610.75 | 610.75 | 204,704 |
| Feb 17, 2025 | 624.50 | 628.00 | 616.00 | 620.50 | 620.50 | 245,026 |
| Feb 14, 2025 | 628.50 | 636.50 | 625.00 | 627.00 | 627.00 | 302,908 |
| Feb 13, 2025 | 607.00 | 626.50 | 606.25 | 624.00 | 624.00 | 318,582 |
| Feb 12, 2025 | 597.00 | 619.00 | 594.00 | 599.50 | 599.50 | 426,526 |
| Feb 11, 2025 | 600.50 | 600.50 | 586.00 | 595.00 | 595.00 | 377,866 |
| Feb 10, 2025 | 589.00 | 615.50 | 586.00 | 610.00 | 610.00 | 231,442 |
| Feb 7, 2025 | 599.50 | 605.50 | 579.00 | 581.50 | 581.50 | 455,531 |
| Feb 6, 2025 | 599.50 | 621.00 | 593.00 | 600.00 | 600.00 | 568,683 |
| Feb 5, 2025 | 579.50 | 596.50 | 577.00 | 594.00 | 594.00 | 125,370 |
| Feb 4, 2025 | 588.50 | 596.00 | 575.50 | 579.00 | 579.00 | 166,756 |
| Feb 3, 2025 | 586.00 | 593.50 | 573.50 | 593.00 | 593.00 | 269,816 |
| Jan 31, 2025 | 594.00 | 606.00 | 588.50 | 598.50 | 598.50 | 288,142 |
| Jan 30, 2025 | 590.00 | 604.50 | 587.00 | 595.00 | 595.00 | 319,667 |
| Jan 29, 2025 | 611.00 | 613.50 | 595.50 | 595.50 | 595.50 | 233,646 |
| Jan 28, 2025 | 604.50 | 615.50 | 599.50 | 608.75 | 608.75 | 216,902 |
| Jan 27, 2025 | 582.50 | 603.50 | 582.50 | 598.00 | 598.00 | 219,166 |
| Jan 24, 2025 | 597.00 | 607.50 | 584.50 | 589.00 | 589.00 | 263,753 |
| Jan 23, 2025 | 581.00 | 609.50 | 580.50 | 599.00 | 599.00 | 271,242 |
| Jan 22, 2025 | 593.50 | 603.00 | 581.00 | 585.00 | 585.00 | 279,435 |
| Jan 21, 2025 | 602.00 | 602.00 | 593.50 | 594.00 | 594.00 | 361,636 |
| Jan 20, 2025 | 612.00 | 615.50 | 597.50 | 608.00 | 608.00 | 289,921 |
| Jan 17, 2025 | 618.00 | 625.50 | 602.00 | 611.00 | 611.00 | 314,706 |
| Jan 16, 2025 | 602.00 | 612.00 | 586.75 | 611.00 | 611.00 | 498,653 |
| Jan 15, 2025 | 522.50 | 594.00 | 521.00 | 591.00 | 591.00 | 915,037 |
| Jan 14, 2025 | 525.50 | 533.50 | 516.50 | 517.00 | 517.00 | 301,308 |
| Jan 13, 2025 | 520.00 | 525.00 | 511.00 | 514.75 | 514.75 | 507,340 |
| Jan 10, 2025 | 532.50 | 539.00 | 516.75 | 518.00 | 518.00 | 564,327 |
| Jan 9, 2025 | 528.00 | 531.50 | 511.00 | 526.50 | 526.50 | 435,235 |
| Jan 8, 2025 | 550.00 | 550.00 | 529.50 | 539.00 | 539.00 | 440,093 |
| Jan 7, 2025 | 567.00 | 568.00 | 545.50 | 548.50 | 548.50 | 385,739 |
| Jan 6, 2025 | 555.00 | 574.00 | 554.00 | 574.00 | 574.00 | 186,090 |
| Jan 3, 2025 | 561.50 | 566.00 | 552.00 | 556.75 | 556.75 | 163,259 |
| Jan 2, 2025 | 580.00 | 581.00 | 561.00 | 562.00 | 562.00 | 141,958 |
| Dec 31, 2024 | 561.00 | 574.00 | 550.00 | 572.00 | 572.00 | 165,036 |
| Dec 30, 2024 | 566.00 | 577.00 | 557.50 | 558.50 | 558.50 | 352,438 |
| Dec 27, 2024 | 550.00 | 567.00 | 548.00 | 557.50 | 557.50 | 1,173,730 |
| Dec 24, 2024 | 570.00 | 581.00 | 524.00 | 549.50 | 549.50 | 760,337 |
| Dec 23, 2024 | 655.50 | 658.00 | 649.00 | 654.50 | 654.50 | 267,557 |
| Dec 20, 2024 | 639.75 | 665.50 | 639.00 | 664.25 | 664.25 | 590,470 |
| Dec 19, 2024 | 641.00 | 654.00 | 635.50 | 646.50 | 646.50 | 331,818 |
| Dec 18, 2024 | 659.00 | 660.50 | 648.00 | 650.50 | 650.50 | 292,244 |
| Dec 17, 2024 | 660.50 | 661.00 | 648.50 | 653.25 | 653.25 | 220,346 |
| Dec 16, 2024 | 656.50 | 662.00 | 646.00 | 658.50 | 658.50 | 283,929 |
| Dec 13, 2024 | 672.50 | 677.00 | 659.00 | 659.50 | 659.50 | 285,472 |
| Dec 12, 2024 | 685.00 | 685.50 | 668.50 | 675.50 | 675.50 | 334,443 |
| Dec 11, 2024 | 687.00 | 694.50 | 680.50 | 680.50 | 680.50 | 452,972 |
| Dec 10, 2024 | 706.00 | 706.00 | 682.00 | 686.50 | 686.50 | 214,226 |
| Dec 9, 2024 | 676.50 | 714.00 | 667.00 | 712.50 | 712.50 | 449,296 |
| Dec 6, 2024 | 665.50 | 683.00 | 663.00 | 666.50 | 666.50 | 274,103 |
| Dec 5, 2024 | 656.75 | 676.00 | 656.50 | 667.50 | 667.50 | 395,366 |
| Dec 4, 2024 | 631.00 | 659.00 | 626.00 | 657.50 | 657.50 | 327,874 |
| Dec 3, 2024 | 635.00 | 637.00 | 623.50 | 628.00 | 628.00 | 280,722 |
| Dec 2, 2024 | 639.50 | 641.50 | 626.00 | 630.00 | 630.00 | 356,842 |
| Nov 29, 2024 | 651.00 | 656.00 | 646.50 | 653.00 | 653.00 | 542,652 |
| Nov 28, 2024 | 680.00 | 680.50 | 650.75 | 652.75 | 652.75 | 375,618 |
| Nov 27, 2024 | 659.00 | 700.00 | 656.00 | 679.50 | 679.50 | 1,022,522 |
| Nov 26, 2024 | 655.50 | 664.00 | 646.50 | 657.00 | 657.00 | 475,809 |
| Nov 25, 2024 | 645.25 | 663.00 | 630.00 | 662.00 | 662.00 | 740,323 |
| Nov 22, 2024 | 625.00 | 653.00 | 625.00 | 646.00 | 646.00 | 429,576 |
| Nov 21, 2024 | 641.75 | 644.00 | 621.50 | 626.25 | 626.25 | 527,427 |
| Nov 20, 2024 | 672.00 | 672.50 | 610.50 | 633.25 | 633.25 | 895,174 |
| Nov 19, 2024 | 662.50 | 672.25 | 649.50 | 670.50 | 670.50 | 517,372 |
| Nov 18, 2024 | 697.00 | 700.00 | 656.25 | 661.00 | 661.00 | 898,681 |
| Nov 15, 2024 | 716.00 | 722.00 | 693.00 | 695.50 | 695.50 | 292,009 |
| Nov 14, 2024 | 712.00 | 729.00 | 705.50 | 717.00 | 717.00 | 379,361 |
| Nov 13, 2024 | 714.00 | 727.00 | 707.00 | 710.75 | 710.75 | 624,699 |
| Nov 12, 2024 | 745.50 | 747.00 | 708.00 | 717.00 | 717.00 | 670,289 |
| Nov 11, 2024 | 745.50 | 766.50 | 741.50 | 755.25 | 755.25 | 1,019,170 |
| Nov 8, 2024 | 788.75 | 789.00 | 691.00 | 737.00 | 737.00 | 2,192,743 |
| Nov 7, 2024 | 871.50 | 875.00 | 858.50 | 867.25 | 867.25 | 537,455 |
| Nov 6, 2024 | 904.00 | 905.00 | 857.00 | 857.00 | 857.00 | 488,704 |
| Nov 5, 2024 | 892.50 | 906.00 | 884.00 | 886.50 | 886.50 | 486,899 |
| Nov 4, 2024 | 890.00 | 903.50 | 888.50 | 891.00 | 891.00 | 953,207 |
| Nov 1, 2024 | 912.00 | 913.50 | 892.50 | 892.50 | 892.50 | 348,622 |
| Oct 31, 2024 | 948.00 | 950.50 | 898.50 | 914.50 | 914.50 | 578,415 |
| Oct 30, 2024 | 955.00 | 1,002.00 | 949.50 | 951.00 | 951.00 | 388,577 |
| Oct 29, 2024 | 961.00 | 966.00 | 952.00 | 961.00 | 961.00 | 465,306 |
| Oct 28, 2024 | 947.50 | 962.50 | 944.50 | 955.50 | 955.50 | 225,892 |
| Oct 25, 2024 | 951.50 | 954.50 | 942.50 | 949.50 | 949.50 | 190,247 |
| Oct 24, 2024 | 960.00 | 960.00 | 943.00 | 950.75 | 950.75 | 183,088 |
| Oct 23, 2024 | 965.50 | 979.50 | 955.50 | 957.00 | 957.00 | 232,784 |
| Oct 22, 2024 | 961.50 | 969.50 | 950.50 | 965.50 | 965.50 | 182,060 |
| Oct 21, 2024 | 970.00 | 987.00 | 960.00 | 964.50 | 964.50 | 378,921 |
| Oct 18, 2024 | 986.00 | 995.50 | 964.75 | 972.50 | 972.50 | 484,019 |
| Oct 17, 2024 | 988.00 | 1,010.00 | 980.00 | 994.50 | 994.50 | 368,379 |
| Oct 16, 2024 | 968.50 | 987.50 | 943.00 | 983.00 | 983.00 | 375,031 |
| Oct 15, 2024 | 984.00 | 984.00 | 959.75 | 976.00 | 976.00 | 541,584 |
| Oct 14, 2024 | 923.50 | 961.50 | 920.00 | 959.50 | 959.50 | 472,748 |
| Oct 11, 2024 | 905.50 | 933.25 | 905.50 | 924.00 | 924.00 | 347,194 |
| Oct 10, 2024 | 942.00 | 960.50 | 884.50 | 898.00 | 898.00 | 1,175,002 |
| Oct 9, 2024 | 978.00 | 995.00 | 927.50 | 948.50 | 948.50 | 671,947 |
| Oct 8, 2024 | 1,004.00 | 1,006.50 | 810.50 | 980.50 | 980.50 | 2,956,700 |
| Oct 7, 2024 | 1,318.00 | 1,318.00 | 1,271.00 | 1,274.50 | 1,274.50 | 103,690 |
| Oct 4, 2024 | 1,312.00 | 1,325.00 | 1,306.00 | 1,309.00 | 1,309.00 | 64,212 |
| Oct 3, 2024 | 1,292.00 | 1,322.00 | 1,292.00 | 1,304.00 | 1,304.00 | 117,212 |
| Oct 2, 2024 | 1,318.50 | 1,323.00 | 1,288.00 | 1,295.00 | 1,295.00 | 155,107 |
| Oct 1, 2024 | 1,313.00 | 1,327.00 | 1,298.00 | 1,316.00 | 1,316.00 | 85,496 |
| Sep 30, 2024 | 1,339.00 | 1,340.00 | 1,313.00 | 1,316.00 | 1,316.00 | 91,793 |
| Sep 27, 2024 | 1,321.00 | 1,354.00 | 1,320.00 | 1,352.00 | 1,352.00 | 87,080 |
| Sep 26, 2024 | 1,331.00 | 1,339.00 | 1,322.00 | 1,328.00 | 1,328.00 | 163,346 |
| Sep 25, 2024 | 1,324.00 | 1,329.00 | 1,305.00 | 1,307.00 | 1,307.00 | 113,986 |
| Sep 24, 2024 | 1,360.00 | 1,361.00 | 1,326.00 | 1,328.00 | 1,328.00 | 106,499 |
| Sep 23, 2024 | 1,344.00 | 1,358.00 | 1,335.00 | 1,352.00 | 1,352.00 | 71,841 |
| Sep 20, 2024 | 1,378.00 | 1,385.00 | 1,345.00 | 1,349.00 | 1,349.00 | 122,365 |
| Sep 19, 2024 | 1,381.00 | 1,386.50 | 1,364.00 | 1,383.00 | 1,383.00 | 135,454 |
| Sep 18, 2024 | 1,369.00 | 1,372.00 | 1,353.00 | 1,356.00 | 1,356.00 | 58,898 |
| Sep 17, 2024 | 1,382.00 | 1,392.00 | 1,372.50 | 1,374.00 | 1,374.00 | 114,213 |
| Sep 16, 2024 | 1,357.00 | 1,382.00 | 1,357.00 | 1,373.00 | 1,373.00 | 106,111 |
| Sep 13, 2024 | 1,376.00 | 1,380.00 | 1,361.00 | 1,366.00 | 1,366.00 | 108,302 |
| Sep 12, 2024 | 1,370.00 | 1,386.00 | 1,355.00 | 1,373.00 | 1,373.00 | 184,336 |
| Sep 11, 2024 | 1,368.00 | 1,370.00 | 1,343.00 | 1,350.00 | 1,350.00 | 214,639 |
| Sep 10, 2024 | 1,344.50 | 1,368.00 | 1,339.00 | 1,365.00 | 1,365.00 | 164,249 |
| Sep 9, 2024 | 1,352.00 | 1,367.00 | 1,332.00 | 1,341.00 | 1,341.00 | 147,674 |
| Sep 6, 2024 | 1,435.00 | 1,435.00 | 1,327.00 | 1,352.00 | 1,352.00 | 300,922 |
| Sep 5, 2024 | 1,327.50 | 1,422.00 | 1,325.00 | 1,420.00 | 1,420.00 | 306,521 |
| Sep 4, 2024 | 1,330.00 | 1,350.00 | 1,320.00 | 1,322.00 | 1,322.00 | 222,313 |
| Sep 3, 2024 | 1,363.00 | 1,369.00 | 1,339.00 | 1,353.00 | 1,353.00 | 156,451 |
| Sep 2, 2024 | 1,356.00 | 1,372.00 | 1,332.00 | 1,369.00 | 1,369.00 | 112,999 |
| Aug 30, 2024 | 1,356.50 | 1,380.00 | 1,352.00 | 1,356.00 | 1,356.00 | 138,122 |
| Aug 29, 2024 | 1,354.00 | 1,364.00 | 1,340.00 | 1,345.00 | 1,345.00 | 84,536 |
| Aug 28, 2024 | 1,352.00 | 1,357.00 | 1,345.00 | 1,349.00 | 1,349.00 | 82,622 |
| Aug 27, 2024 | 1,387.00 | 1,392.00 | 1,339.00 | 1,351.00 | 1,351.00 | 192,702 |
| Aug 23, 2024 | 1,378.00 | 1,390.00 | 1,370.00 | 1,389.50 | 1,389.50 | 96,656 |
| Aug 22, 2024 | 1,381.00 | 1,385.00 | 1,360.00 | 1,366.00 | 1,366.00 | 123,844 |
| Aug 21, 2024 | 1,358.00 | 1,378.00 | 1,354.00 | 1,377.00 | 1,377.00 | 165,582 |
| Aug 20, 2024 | 1,358.00 | 1,386.00 | 1,353.00 | 1,353.00 | 1,353.00 | 141,564 |
| Aug 19, 2024 | 1,339.00 | 1,364.00 | 1,338.00 | 1,359.00 | 1,359.00 | 120,230 |
| Aug 16, 2024 | 1,367.00 | 1,369.00 | 1,343.00 | 1,349.00 | 1,349.00 | 100,507 |
| Aug 15, 2024 | 1,355.00 | 1,372.00 | 1,343.00 | 1,364.50 | 1,364.50 | 165,431 |
| Aug 14, 2024 | 1,328.00 | 1,357.00 | 1,325.00 | 1,353.00 | 1,353.00 | 76,468 |
| Aug 13, 2024 | 1,306.00 | 1,318.00 | 1,295.00 | 1,314.00 | 1,314.00 | 114,168 |
| Aug 12, 2024 | 1,308.00 | 1,312.00 | 1,296.00 | 1,301.00 | 1,301.00 | 96,043 |
| Aug 9, 2024 | 1,287.00 | 1,304.00 | 1,287.00 | 1,291.00 | 1,291.00 | 159,150 |
| Aug 8, 2024 | 1,277.00 | 1,284.00 | 1,263.00 | 1,278.00 | 1,278.00 | 194,027 |
| Aug 7, 2024 | 1,287.00 | 1,311.00 | 1,282.00 | 1,296.00 | 1,296.00 | 309,448 |
| Aug 6, 2024 | 1,292.00 | 1,308.00 | 1,262.50 | 1,278.50 | 1,278.50 | 266,726 |
| Aug 5, 2024 | 1,276.00 | 1,286.00 | 1,236.00 | 1,278.00 | 1,278.00 | 373,216 |
| Aug 2, 2024 | 1,350.00 | 1,366.00 | 1,296.00 | 1,301.00 | 1,301.00 | 325,775 |
| Aug 1, 2024 | 1,385.00 | 1,402.00 | 1,360.00 | 1,362.00 | 1,362.00 | 286,352 |
| Jul 31, 2024 | 1,390.00 | 1,398.00 | 1,382.00 | 1,387.50 | 1,387.50 | 146,428 |
| Jul 30, 2024 | 1,380.00 | 1,387.00 | 1,374.00 | 1,384.00 | 1,384.00 | 110,150 |
| Jul 29, 2024 | 1,383.00 | 1,395.00 | 1,375.00 | 1,378.00 | 1,378.00 | 210,229 |
| Jul 26, 2024 | 1,339.00 | 1,377.00 | 1,335.00 | 1,372.00 | 1,372.00 | 186,305 |
| Jul 25, 2024 | 1,347.00 | 1,347.00 | 1,315.00 | 1,337.50 | 1,337.50 | 238,978 |
| Jul 24, 2024 | 1,321.00 | 1,350.00 | 1,319.00 | 1,347.00 | 1,347.00 | 240,750 |
| Jul 23, 2024 | 1,315.00 | 1,329.00 | 1,305.00 | 1,318.00 | 1,318.00 | 144,675 |
| Jul 22, 2024 | 1,326.00 | 1,337.00 | 1,316.00 | 1,320.00 | 1,320.00 | 197,074 |
| Jul 19, 2024 | 1,321.00 | 1,337.00 | 1,306.00 | 1,316.00 | 1,316.00 | 247,080 |
| Jul 18, 2024 | 1,323.00 | 1,340.00 | 1,319.50 | 1,323.00 | 1,323.00 | 210,787 |
| Jul 17, 2024 | 1,322.00 | 1,325.00 | 1,308.00 | 1,320.00 | 1,320.00 | 156,031 |
| Jul 16, 2024 | 1,315.00 | 1,329.00 | 1,312.00 | 1,324.00 | 1,324.00 | 162,645 |
| Jul 15, 2024 | 1,328.00 | 1,352.00 | 1,318.00 | 1,321.00 | 1,321.00 | 127,362 |
| Jul 12, 2024 | 1,329.00 | 1,366.00 | 1,303.00 | 1,341.00 | 1,341.00 | 295,621 |
| Jul 11, 2024 | 1,294.00 | 1,324.00 | 1,285.00 | 1,313.00 | 1,313.00 | 279,772 |
| Jul 10, 2024 | 1,280.00 | 1,287.00 | 1,262.00 | 1,286.00 | 1,286.00 | 131,024 |
| Jul 9, 2024 | 1,324.00 | 1,324.00 | 1,264.00 | 1,271.00 | 1,271.00 | 217,361 |
| Jul 8, 2024 | 1,303.00 | 1,317.00 | 1,298.00 | 1,299.50 | 1,299.50 | 290,428 |
| Jul 5, 2024 | 1,279.00 | 1,321.00 | 1,279.00 | 1,303.00 | 1,303.00 | 389,863 |
| Jul 4, 2024 | 1,236.00 | 1,264.00 | 1,235.00 | 1,259.00 | 1,259.00 | 99,586 |
| Jul 3, 2024 | 1,204.00 | 1,230.00 | 1,201.00 | 1,226.00 | 1,226.00 | 403,140 |
| Jul 2, 2024 | 1,192.00 | 1,198.00 | 1,181.00 | 1,188.50 | 1,188.50 | 200,270 |
| Jul 1, 2024 | 1,198.00 | 1,212.00 | 1,192.50 | 1,197.00 | 1,197.00 | 223,756 |
| Jun 28, 2024 | 1,190.00 | 1,204.00 | 1,174.00 | 1,181.00 | 1,181.00 | 135,735 |
| Jun 27, 2024 | 1,185.00 | 1,192.00 | 1,178.00 | 1,180.00 | 1,180.00 | 138,462 |
| Jun 26, 2024 | 1,187.00 | 1,191.00 | 1,170.00 | 1,179.00 | 1,179.00 | 126,924 |
| Jun 25, 2024 | 1,195.00 | 1,197.00 | 1,179.00 | 1,180.00 | 1,180.00 | 105,846 |
| Jun 24, 2024 | 1,197.00 | 1,212.00 | 1,186.50 | 1,194.00 | 1,194.00 | 134,479 |
| Jun 21, 2024 | 1,219.00 | 1,219.00 | 1,192.00 | 1,193.50 | 1,193.50 | 220,739 |
| Jun 20, 2024 | 1,196.00 | 1,217.00 | 1,194.00 | 1,209.00 | 1,209.00 | 128,797 |
| Jun 19, 2024 | 1,208.50 | 1,210.00 | 1,188.00 | 1,196.00 | 1,196.00 | 122,602 |
| Jun 18, 2024 | 1,229.00 | 1,230.00 | 1,199.00 | 1,203.00 | 1,203.00 | 111,835 |
| Jun 17, 2024 | 1,222.00 | 1,232.00 | 1,212.00 | 1,218.00 | 1,218.00 | 175,784 |
| Jun 14, 2024 | 1,242.00 | 1,242.00 | 1,203.00 | 1,204.00 | 1,204.00 | 135,059 |
| Jun 13, 2024 | 1,265.00 | 1,265.00 | 1,238.00 | 1,242.00 | 1,242.00 | 141,600 |
| Jun 12, 2024 | 1,254.00 | 1,273.00 | 1,234.00 | 1,272.00 | 1,272.00 | 234,660 |
| Jun 11, 2024 | 1,261.00 | 1,273.00 | 1,246.00 | 1,249.00 | 1,249.00 | 202,645 |
| Jun 10, 2024 | 1,238.00 | 1,254.00 | 1,231.00 | 1,247.00 | 1,247.00 | 57,112 |
| Jun 7, 2024 | 1,279.00 | 1,281.00 | 1,248.00 | 1,250.00 | 1,250.00 | 114,438 |
| Jun 6, 2024 | 1,291.00 | 1,292.00 | 1,268.00 | 1,276.00 | 1,276.00 | 341,750 |
| Jun 5, 2024 | 1,305.00 | 1,313.00 | 1,274.00 | 1,285.50 | 1,285.50 | 117,247 |
| Jun 4, 2024 | 1,304.00 | 1,316.00 | 1,279.00 | 1,300.00 | 1,300.00 | 245,725 |
| Jun 3, 2024 | 1,301.00 | 1,322.00 | 1,301.00 | 1,313.00 | 1,313.00 | 212,540 |