LSE - Delayed Quote GBp
Warpaint London PLC (W7L.L)
385.00
+5.00
+(1.32%)
At close: April 25 at 4:29:45 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 | 377.50 | 395.00 | 375.00 | 385.00 | 385.00 | 175,591 |
| Apr 24, 2025 | 355.00 | 380.00 | 350.00 | 380.00 | 380.00 | 268,874 |
| Apr 23, 2025 | 350.00 | 364.00 | 350.00 | 360.00 | 360.00 | 169,568 |
| Apr 22, 2025 | 360.00 | 365.00 | 340.00 | 355.00 | 355.00 | 96,674 |
| Apr 17, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | 114,337 |
| Apr 16, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | 368,605 |
| Apr 15, 2025 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | 207,538 |
| Apr 14, 2025 | 347.50 | 365.00 | 345.00 | 355.00 | 355.00 | 275,677 |
| Apr 11, 2025 | 360.00 | 362.00 | 336.00 | 346.00 | 346.00 | 303,277 |
| Apr 10, 2025 | 350.00 | 365.00 | 350.00 | 360.00 | 360.00 | 574,841 |
| Apr 9, 2025 | 340.00 | 344.00 | 330.00 | 340.00 | 340.00 | 255,324 |
| Apr 8, 2025 | 317.50 | 353.50 | 315.00 | 345.00 | 345.00 | 258,125 |
| Apr 7, 2025 | 335.00 | 340.00 | 305.00 | 319.00 | 319.00 | 376,304 |
| Apr 4, 2025 | 377.50 | 380.00 | 335.00 | 340.00 | 340.00 | 519,306 |
| Apr 3, 2025 | 395.00 | 400.00 | 380.00 | 382.50 | 382.50 | 263,317 |
| Apr 2, 2025 | 410.00 | 415.00 | 395.00 | 400.00 | 400.00 | 88,976 |
| Apr 1, 2025 | 407.50 | 415.00 | 388.00 | 388.00 | 388.00 | 387,516 |
| Mar 31, 2025 | 425.00 | 425.00 | 396.00 | 410.00 | 410.00 | 201,430 |
| Mar 28, 2025 | 430.00 | 432.00 | 420.00 | 425.00 | 425.00 | 305,941 |
| Mar 27, 2025 | 415.00 | 435.00 | 410.00 | 430.00 | 430.00 | 102,632 |
| Mar 26, 2025 | 427.50 | 430.00 | 414.22 | 420.00 | 420.00 | 95,845 |
| Mar 25, 2025 | 420.00 | 440.00 | 410.00 | 430.00 | 430.00 | 717,742 |
| Mar 24, 2025 | 405.00 | 425.00 | 400.00 | 420.00 | 420.00 | 450,510 |
| Mar 21, 2025 | 402.50 | 410.00 | 400.00 | 405.00 | 405.00 | 524,680 |
| Mar 20, 2025 | 380.00 | 413.00 | 375.00 | 413.00 | 413.00 | 456,125 |
| Mar 19, 2025 | 377.50 | 385.00 | 375.00 | 380.00 | 380.00 | 122,628 |
| Mar 18, 2025 | 367.50 | 380.00 | 366.78 | 377.50 | 377.50 | 96,302 |
| Mar 17, 2025 | 370.00 | 375.00 | 365.00 | 367.50 | 367.50 | 102,906 |
| Mar 14, 2025 | 357.50 | 375.00 | 355.00 | 367.00 | 367.00 | 86,362 |
| Mar 13, 2025 | 356.00 | 360.00 | 355.00 | 357.50 | 357.50 | 61,856 |
| Mar 12, 2025 | 352.50 | 360.00 | 350.00 | 360.00 | 360.00 | 67,188 |
| Mar 11, 2025 | 362.50 | 365.00 | 340.00 | 340.00 | 340.00 | 280,880 |
| Mar 10, 2025 | 367.50 | 370.00 | 358.00 | 360.00 | 360.00 | 202,642 |
| Mar 7, 2025 | 362.50 | 370.00 | 360.00 | 365.00 | 365.00 | 127,973 |
| Mar 6, 2025 | 362.50 | 365.00 | 360.00 | 362.00 | 362.00 | 104,452 |
| Mar 5, 2025 | 357.50 | 370.00 | 355.00 | 360.00 | 360.00 | 185,562 |
| Mar 4, 2025 | 367.50 | 370.00 | 355.00 | 359.00 | 359.00 | 327,967 |
| Mar 3, 2025 | 377.50 | 385.00 | 366.00 | 367.50 | 367.50 | 188,079 |
| Feb 28, 2025 | 362.50 | 380.00 | 363.00 | 375.00 | 375.00 | 345,018 |
| Feb 27, 2025 | 358.50 | 365.00 | 335.00 | 365.00 | 365.00 | 2,305,657 |
| Feb 26, 2025 | 382.50 | 385.00 | 355.00 | 358.00 | 358.00 | 880,226 |
| Feb 25, 2025 | 397.50 | 400.00 | 380.60 | 390.00 | 390.00 | 145,594 |
| Feb 24, 2025 | 400.00 | 410.00 | 395.00 | 395.00 | 395.00 | 103,286 |
| Feb 21, 2025 | 402.50 | 405.00 | 395.00 | 400.00 | 400.00 | 84,720 |
| Feb 20, 2025 | 402.50 | 405.00 | 395.00 | 395.00 | 395.00 | 71,816 |
| Feb 19, 2025 | 410.00 | 410.00 | 395.00 | 405.00 | 405.00 | 199,346 |
| Feb 18, 2025 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 192,502 |
| Feb 17, 2025 | 407.50 | 415.00 | 405.00 | 410.00 | 410.00 | 556,852 |
| Feb 14, 2025 | 402.50 | 410.00 | 400.00 | 408.00 | 408.00 | 434,096 |
| Feb 13, 2025 | 397.50 | 410.00 | 395.00 | 410.00 | 410.00 | 200,949 |
| Feb 12, 2025 | 405.00 | 415.00 | 395.00 | 399.00 | 399.00 | 524,737 |
| Feb 11, 2025 | 400.00 | 408.50 | 390.00 | 408.00 | 408.00 | 604,505 |
| Feb 10, 2025 | 387.50 | 405.00 | 381.30 | 400.00 | 400.00 | 1,167,934 |
| Feb 7, 2025 | 430.00 | 435.00 | 375.00 | 383.00 | 383.00 | 1,452,043 |
| Feb 6, 2025 | 538.00 | 546.00 | 422.00 | 430.00 | 430.00 | 3,788,851 |
| Feb 5, 2025 | 517.00 | 534.00 | 519.28 | 532.00 | 532.00 | 136,705 |
| Feb 4, 2025 | 506.00 | 526.00 | 504.00 | 517.00 | 517.00 | 435,250 |
| Feb 3, 2025 | 515.00 | 511.25 | 492.00 | 502.00 | 502.00 | 171,292 |
| Jan 31, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | 91,819 |
| Jan 30, 2025 | 514.00 | 520.00 | 508.00 | 520.00 | 520.00 | 73,796 |
| Jan 29, 2025 | 513.00 | 520.00 | 508.60 | 518.00 | 518.00 | 186,782 |
| Jan 28, 2025 | 512.00 | 516.00 | 504.00 | 516.00 | 516.00 | 81,378 |
| Jan 27, 2025 | 513.00 | 517.90 | 505.00 | 512.00 | 512.00 | 202,001 |
| Jan 24, 2025 | 513.00 | 518.00 | 508.00 | 513.00 | 513.00 | 121,626 |
| Jan 23, 2025 | 514.00 | 518.00 | 508.00 | 510.00 | 510.00 | 94,934 |
| Jan 22, 2025 | 514.00 | 518.00 | 510.00 | 514.00 | 514.00 | 220,361 |
| Jan 21, 2025 | 511.00 | 517.50 | 500.00 | 514.00 | 514.00 | 118,291 |
| Jan 20, 2025 | 512.00 | 518.00 | 508.00 | 508.00 | 508.00 | 84,067 |
| Jan 17, 2025 | 513.00 | 518.00 | 508.00 | 514.00 | 514.00 | 63,470 |
| Jan 16, 2025 | 508.00 | 518.00 | 508.00 | 514.00 | 514.00 | 99,012 |
| Jan 15, 2025 | 507.00 | 512.00 | 504.00 | 512.00 | 512.00 | 57,057 |
| Jan 14, 2025 | 504.00 | 513.16 | 502.00 | 504.00 | 504.00 | 98,216 |
| Jan 13, 2025 | 514.00 | 518.00 | 500.00 | 502.00 | 502.00 | 193,928 |
| Jan 10, 2025 | 514.00 | 518.00 | 510.00 | 518.00 | 518.00 | 73,104 |
| Jan 9, 2025 | 517.00 | 520.00 | 511.00 | 518.00 | 518.00 | 219,981 |
| Jan 8, 2025 | 525.00 | 530.00 | 510.00 | 517.00 | 517.00 | 275,349 |
| Jan 7, 2025 | 513.00 | 527.00 | 510.30 | 526.00 | 526.00 | 207,752 |
| Jan 6, 2025 | 511.00 | 516.00 | 500.00 | 513.00 | 513.00 | 187,607 |
| Jan 3, 2025 | 514.00 | 516.00 | 510.00 | 510.00 | 510.00 | 158,583 |
| Jan 2, 2025 | 520.00 | 525.00 | 511.35 | 514.00 | 514.00 | 120,588 |
| Dec 31, 2024 | 523.00 | 526.00 | 512.00 | 520.00 | 520.00 | 54,067 |
| Dec 30, 2024 | 530.00 | 540.00 | 520.00 | 523.00 | 523.00 | 54,164 |
| Dec 27, 2024 | 532.00 | 540.00 | 520.00 | 528.00 | 528.00 | 53,969 |
| Dec 24, 2024 | 526.00 | 532.00 | 522.00 | 532.00 | 532.00 | 48,986 |
| Dec 23, 2024 | 527.00 | 530.00 | 520.00 | 526.00 | 526.00 | 39,559 |
| Dec 20, 2024 | 531.00 | 536.00 | 502.00 | 502.00 | 502.00 | 105,206 |
| Dec 19, 2024 | 543.00 | 550.00 | 492.00 | 531.00 | 531.00 | 103,365 |
| Dec 18, 2024 | 536.00 | 547.00 | 534.40 | 542.00 | 542.00 | 78,819 |
| Dec 17, 2024 | 539.00 | 541.40 | 534.00 | 536.00 | 536.00 | 217,833 |
| Dec 16, 2024 | 539.00 | 544.00 | 534.00 | 538.00 | 538.00 | 79,150 |
| Dec 13, 2024 | 536.00 | 546.00 | 532.50 | 542.00 | 542.00 | 159,879 |
| Dec 12, 2024 | 526.00 | 546.00 | 522.00 | 530.00 | 530.00 | 145,792 |
| Dec 11, 2024 | 525.00 | 530.00 | 517.13 | 524.00 | 524.00 | 531,583 |
| Dec 10, 2024 | 526.00 | 530.00 | 520.00 | 528.00 | 528.00 | 268,609 |
| Dec 9, 2024 | 526.00 | 530.00 | 521.00 | 522.00 | 522.00 | 270,109 |
| Dec 6, 2024 | 539.00 | 546.00 | 522.00 | 522.00 | 522.00 | 377,073 |
| Dec 5, 2024 | 522.00 | 545.00 | 512.38 | 536.00 | 536.00 | 679,469 |
| Dec 4, 2024 | 517.00 | 524.35 | 516.00 | 524.00 | 524.00 | 219,440 |
| Dec 3, 2024 | 525.00 | 530.00 | 514.50 | 524.00 | 524.00 | 95,416 |
| Dec 2, 2024 | 558.00 | 566.00 | 520.00 | 526.00 | 526.00 | 126,177 |
| Nov 29, 2024 | 562.00 | 568.00 | 550.00 | 556.00 | 556.00 | 56,786 |
| Nov 28, 2024 | 563.00 | 570.00 | 556.00 | 562.00 | 562.00 | 427,071 |
| Nov 27, 2024 | 555.00 | 570.00 | 550.00 | 558.00 | 558.00 | 189,329 |
| Nov 26, 2024 | 553.00 | 560.00 | 540.00 | 550.00 | 550.00 | 116,888 |
| Nov 25, 2024 | 545.00 | 560.00 | 536.00 | 550.00 | 550.00 | 102,293 |
| Nov 22, 2024 | 536.00 | 554.00 | 532.00 | 545.00 | 545.00 | 98,422 |
| Nov 21, 2024 | 525.00 | 540.00 | 524.00 | 536.00 | 536.00 | 92,057 |
| Nov 20, 2024 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 100,227 |
| Nov 19, 2024 | 527.00 | 530.00 | 516.60 | 522.00 | 522.00 | 195,572 |
| Nov 18, 2024 | 526.00 | 540.00 | 512.00 | 528.00 | 528.00 | 156,064 |
| Nov 15, 2024 | 521.00 | 530.00 | 512.00 | 512.00 | 512.00 | 145,995 |
| Nov 14, 2024 | 515.00 | 530.00 | 516.00 | 521.00 | 521.00 | 230,696 |
| Nov 13, 2024 | 500.00 | 520.00 | 494.00 | 520.00 | 520.00 | 187,843 |
| Nov 12, 2024 | 505.00 | 505.80 | 492.00 | 494.00 | 494.00 | 380,350 |
| Nov 11, 2024 | 514.00 | 516.00 | 492.00 | 510.00 | 510.00 | 202,071 |
| Nov 8, 2024 | 525.00 | 530.00 | 512.00 | 512.00 | 512.00 | 400,185 |
| Nov 7, 2024 | 3.5 Dividend | |||||
| Nov 7, 2024 | 535.00 | 537.31 | 510.00 | 510.00 | 510.00 | 272,763 |
| Nov 6, 2024 | 522.00 | 538.00 | 520.00 | 532.00 | 531.96 | 160,822 |
| Nov 5, 2024 | 513.00 | 530.00 | 510.00 | 519.00 | 518.97 | 150,030 |
| Nov 4, 2024 | 525.00 | 530.00 | 510.00 | 513.00 | 512.97 | 294,417 |
| Nov 1, 2024 | 543.00 | 558.00 | 522.00 | 524.00 | 523.97 | 251,969 |
| Oct 31, 2024 | 516.00 | 553.00 | 512.00 | 542.00 | 541.96 | 352,654 |
| Oct 30, 2024 | 490.00 | 532.00 | 485.00 | 512.00 | 511.97 | 1,228,829 |
| Oct 29, 2024 | 490.50 | 500.00 | 468.60 | 492.00 | 491.97 | 655,812 |
| Oct 28, 2024 | 510.00 | 520.00 | 486.00 | 489.00 | 488.97 | 277,092 |
| Oct 25, 2024 | 516.00 | 520.00 | 506.55 | 508.00 | 507.97 | 227,718 |
| Oct 24, 2024 | 515.00 | 520.00 | 508.00 | 516.00 | 515.97 | 107,494 |
| Oct 23, 2024 | 535.00 | 540.00 | 511.20 | 516.00 | 515.97 | 142,441 |
| Oct 22, 2024 | 536.00 | 542.00 | 530.00 | 535.00 | 534.96 | 153,674 |
| Oct 21, 2024 | 553.00 | 553.00 | 530.00 | 540.00 | 539.96 | 188,021 |
| Oct 18, 2024 | 561.00 | 566.00 | 540.00 | 554.00 | 553.96 | 55,470 |
| Oct 17, 2024 | 560.00 | 580.00 | 556.00 | 561.00 | 560.96 | 113,493 |
| Oct 16, 2024 | 565.00 | 570.00 | 550.00 | 560.00 | 559.96 | 128,308 |
| Oct 15, 2024 | 538.00 | 568.00 | 540.00 | 560.00 | 559.96 | 207,993 |
| Oct 14, 2024 | 511.00 | 550.00 | 510.00 | 542.00 | 541.96 | 333,270 |
| Oct 11, 2024 | 509.00 | 516.00 | 508.00 | 512.00 | 511.97 | 132,621 |
| Oct 10, 2024 | 515.00 | 520.00 | 500.36 | 509.00 | 508.97 | 574,982 |
| Oct 9, 2024 | 513.00 | 530.00 | 514.20 | 515.00 | 514.97 | 105,855 |
| Oct 8, 2024 | 522.00 | 520.00 | 501.32 | 516.00 | 515.97 | 222,578 |
| Oct 7, 2024 | 546.00 | 550.00 | 511.20 | 520.00 | 519.97 | 254,955 |
| Oct 4, 2024 | 555.00 | 568.00 | 540.00 | 542.00 | 541.96 | 80,279 |
| Oct 3, 2024 | 556.00 | 563.00 | 550.00 | 556.00 | 555.96 | 172,861 |
| Oct 2, 2024 | 570.00 | 570.00 | 552.00 | 552.00 | 551.96 | 204,150 |
| Oct 1, 2024 | 572.00 | 578.00 | 560.00 | 570.00 | 569.96 | 150,524 |
| Sep 30, 2024 | 582.00 | 588.00 | 572.00 | 572.00 | 571.96 | 217,278 |
| Sep 27, 2024 | 581.00 | 590.00 | 577.00 | 582.00 | 581.96 | 420,136 |
| Sep 26, 2024 | 585.00 | 590.00 | 579.04 | 581.00 | 580.96 | 153,622 |
| Sep 25, 2024 | 576.00 | 587.50 | 570.00 | 580.00 | 579.96 | 194,497 |
| Sep 24, 2024 | 575.00 | 586.00 | 570.00 | 576.00 | 575.96 | 223,235 |
| Sep 23, 2024 | 558.00 | 580.00 | 560.00 | 575.00 | 574.96 | 392,341 |
| Sep 20, 2024 | 522.00 | 550.00 | 522.20 | 545.00 | 544.96 | 338,632 |
| Sep 19, 2024 | 535.00 | 543.00 | 516.00 | 520.00 | 519.97 | 647,556 |
| Sep 18, 2024 | 554.00 | 566.00 | 530.00 | 536.00 | 535.96 | 365,564 |
| Sep 17, 2024 | 547.00 | 580.00 | 523.20 | 548.00 | 547.96 | 927,212 |
| Sep 16, 2024 | 548.00 | 550.00 | 510.00 | 516.00 | 515.97 | 297,824 |
| Sep 13, 2024 | 517.00 | 550.00 | 516.00 | 540.00 | 539.96 | 139,968 |
| Sep 12, 2024 | 516.00 | 526.00 | 507.00 | 520.00 | 519.97 | 305,750 |
| Sep 11, 2024 | 561.00 | 562.62 | 484.00 | 500.00 | 499.97 | 721,323 |
| Sep 10, 2024 | 572.00 | 580.00 | 555.60 | 564.00 | 563.96 | 50,764 |
| Sep 9, 2024 | 549.00 | 580.00 | 545.00 | 574.00 | 573.96 | 209,101 |
| Sep 6, 2024 | 550.00 | 560.00 | 540.00 | 546.00 | 545.96 | 148,790 |
| Sep 5, 2024 | 545.00 | 560.00 | 544.03 | 560.00 | 559.96 | 49,170 |
| Sep 4, 2024 | 542.00 | 550.00 | 538.00 | 545.00 | 544.96 | 44,555 |
| Sep 3, 2024 | 545.00 | 560.00 | 540.00 | 550.00 | 549.96 | 51,240 |
| Sep 2, 2024 | 546.00 | 550.00 | 539.80 | 540.00 | 539.96 | 147,808 |
| Aug 30, 2024 | 545.00 | 559.00 | 540.00 | 546.00 | 545.96 | 215,458 |
| Aug 29, 2024 | 545.00 | 546.00 | 533.65 | 545.00 | 544.96 | 173,073 |
| Aug 28, 2024 | 571.00 | 574.00 | 541.10 | 548.00 | 547.96 | 186,752 |
| Aug 27, 2024 | 584.00 | 588.00 | 566.00 | 574.00 | 573.96 | 141,287 |
| Aug 23, 2024 | 586.00 | 595.00 | 582.00 | 588.00 | 587.96 | 219,183 |
| Aug 22, 2024 | 555.00 | 587.00 | 552.00 | 584.00 | 583.96 | 159,841 |
| Aug 21, 2024 | 534.00 | 557.20 | 531.05 | 556.00 | 555.96 | 274,378 |
| Aug 20, 2024 | 565.00 | 567.50 | 530.00 | 534.00 | 533.96 | 417,937 |
| Aug 19, 2024 | 587.00 | 594.00 | 560.00 | 570.00 | 569.96 | 168,797 |
| Aug 16, 2024 | 587.00 | 594.00 | 581.00 | 587.00 | 586.96 | 25,027 |
| Aug 15, 2024 | 588.00 | 594.00 | 580.00 | 587.00 | 586.96 | 46,800 |
| Aug 14, 2024 | 585.00 | 594.00 | 582.00 | 582.00 | 581.96 | 66,658 |
| Aug 13, 2024 | 595.00 | 600.00 | 570.55 | 582.00 | 581.96 | 116,985 |
| Aug 12, 2024 | 600.00 | 602.00 | 590.00 | 594.00 | 593.96 | 30,517 |
| Aug 9, 2024 | 601.00 | 606.00 | 590.00 | 590.00 | 589.96 | 64,551 |
| Aug 8, 2024 | 606.00 | 610.00 | 590.00 | 598.00 | 597.96 | 77,699 |
| Aug 7, 2024 | 592.00 | 615.00 | 590.40 | 606.00 | 605.96 | 160,373 |
| Aug 6, 2024 | 565.00 | 606.00 | 560.00 | 600.00 | 599.96 | 295,033 |
| Aug 5, 2024 | 614.00 | 618.00 | 557.50 | 565.00 | 564.96 | 589,955 |
| Aug 2, 2024 | 625.00 | 630.00 | 610.00 | 610.00 | 609.96 | 590,618 |
| Aug 1, 2024 | 626.00 | 632.00 | 620.00 | 622.00 | 621.96 | 175,621 |
| Jul 31, 2024 | 628.00 | 634.00 | 620.00 | 626.00 | 625.96 | 122,387 |
| Jul 30, 2024 | 628.00 | 636.00 | 624.80 | 628.00 | 627.96 | 239,604 |
| Jul 29, 2024 | 619.00 | 636.00 | 616.00 | 628.00 | 627.96 | 104,688 |
| Jul 26, 2024 | 615.00 | 630.00 | 610.00 | 630.00 | 629.96 | 223,494 |
| Jul 25, 2024 | 632.00 | 638.00 | 611.00 | 618.00 | 617.96 | 472,235 |
| Jul 24, 2024 | 625.00 | 640.00 | 620.00 | 632.00 | 631.96 | 154,110 |
| Jul 23, 2024 | 616.00 | 630.00 | 612.25 | 625.00 | 624.96 | 123,281 |
| Jul 22, 2024 | 615.00 | 630.00 | 610.00 | 618.00 | 617.96 | 245,959 |
| Jul 19, 2024 | 595.00 | 632.00 | 591.00 | 632.00 | 631.96 | 89,806 |
| Jul 18, 2024 | 591.00 | 600.00 | 584.00 | 600.00 | 599.96 | 255,153 |
| Jul 17, 2024 | 592.00 | 598.00 | 584.00 | 591.00 | 590.96 | 86,143 |
| Jul 16, 2024 | 574.00 | 598.00 | 570.00 | 590.00 | 589.96 | 247,723 |
| Jul 15, 2024 | 597.00 | 604.00 | 550.00 | 574.00 | 573.96 | 337,930 |
| Jul 12, 2024 | 615.00 | 620.00 | 590.00 | 590.00 | 589.96 | 119,349 |
| Jul 11, 2024 | 622.00 | 626.00 | 610.00 | 615.00 | 614.96 | 67,291 |
| Jul 10, 2024 | 604.00 | 630.00 | 604.00 | 624.00 | 623.96 | 175,770 |
| Jul 9, 2024 | 604.00 | 608.00 | 600.00 | 604.00 | 603.96 | 48,803 |
| Jul 8, 2024 | 605.00 | 610.00 | 600.00 | 604.00 | 603.96 | 210,603 |
| Jul 5, 2024 | 610.00 | 616.00 | 598.50 | 600.00 | 599.96 | 100,246 |
| Jul 4, 2024 | 592.00 | 617.20 | 591.60 | 612.00 | 611.96 | 189,514 |
| Jul 3, 2024 | 618.00 | 620.00 | 590.00 | 592.00 | 591.96 | 963,383 |
| Jul 2, 2024 | 645.00 | 650.00 | 614.96 | 616.00 | 615.96 | 317,197 |
| Jul 1, 2024 | 615.00 | 650.00 | 614.00 | 640.00 | 639.96 | 491,428 |
| Jun 28, 2024 | 588.00 | 624.00 | 586.00 | 618.00 | 617.96 | 235,162 |
| Jun 27, 2024 | 587.00 | 590.00 | 584.00 | 590.00 | 589.96 | 92,199 |
| Jun 26, 2024 | 588.00 | 596.00 | 571.00 | 588.00 | 587.96 | 266,560 |
| Jun 25, 2024 | 580.00 | 595.00 | 574.00 | 590.00 | 589.96 | 102,805 |
| Jun 24, 2024 | 580.00 | 586.00 | 574.00 | 586.00 | 585.96 | 178,551 |
| Jun 21, 2024 | 585.00 | 590.00 | 572.00 | 580.00 | 579.96 | 614,870 |
| Jun 20, 2024 | 588.00 | 596.00 | 580.00 | 585.00 | 584.96 | 88,257 |
| Jun 19, 2024 | 590.00 | 596.00 | 586.00 | 588.00 | 587.96 | 295,729 |
| Jun 18, 2024 | 595.00 | 600.00 | 584.00 | 590.00 | 589.96 | 354,028 |
| Jun 17, 2024 | 585.00 | 600.00 | 580.00 | 595.00 | 594.96 | 240,099 |
| Jun 14, 2024 | 580.00 | 592.00 | 578.40 | 582.00 | 581.96 | 176,780 |
| Jun 13, 2024 | 6 Dividend | |||||
| Jun 13, 2024 | 586.00 | 590.00 | 574.00 | 580.00 | 579.96 | 128,986 |
| Jun 12, 2024 | 565.00 | 600.00 | 560.00 | 590.00 | 589.90 | 385,597 |
| Jun 11, 2024 | 548.00 | 582.00 | 547.22 | 582.00 | 581.90 | 943,292 |
| Jun 10, 2024 | 540.00 | 554.00 | 536.00 | 552.00 | 551.91 | 157,795 |
| Jun 7, 2024 | 547.00 | 550.00 | 541.04 | 544.00 | 543.91 | 113,657 |
| Jun 6, 2024 | 547.00 | 550.00 | 536.00 | 548.00 | 547.91 | 116,389 |
| Jun 5, 2024 | 536.00 | 550.00 | 532.00 | 550.00 | 549.91 | 325,635 |
| Jun 4, 2024 | 515.00 | 530.00 | 513.00 | 530.00 | 529.91 | 258,938 |
| Jun 3, 2024 | 505.00 | 520.00 | 506.01 | 515.00 | 514.91 | 141,752 |
| May 31, 2024 | 487.00 | 510.00 | 484.00 | 504.00 | 503.92 | 259,463 |
| May 30, 2024 | 485.00 | 494.00 | 483.00 | 487.00 | 486.92 | 359,890 |
| May 29, 2024 | 495.00 | 500.00 | 486.00 | 487.00 | 486.92 | 133,129 |
| May 28, 2024 | 499.00 | 506.00 | 492.00 | 498.00 | 497.92 | 127,065 |
| May 24, 2024 | 505.00 | 510.00 | 496.00 | 499.00 | 498.92 | 83,548 |
| May 23, 2024 | 515.00 | 520.00 | 500.00 | 505.00 | 504.92 | 77,442 |
| May 22, 2024 | 519.00 | 528.00 | 507.04 | 515.00 | 514.91 | 325,999 |
| May 21, 2024 | 495.00 | 515.00 | 493.20 | 509.00 | 508.91 | 519,196 |
| May 20, 2024 | 485.00 | 499.00 | 485.00 | 495.00 | 494.92 | 120,851 |
| May 17, 2024 | 480.00 | 495.00 | 480.00 | 487.00 | 486.92 | 102,201 |
| May 16, 2024 | 485.00 | 490.00 | 476.50 | 480.00 | 479.92 | 63,166 |
| May 15, 2024 | 472.50 | 490.00 | 470.00 | 485.00 | 484.92 | 147,532 |
| May 14, 2024 | 457.50 | 475.00 | 456.00 | 472.00 | 471.92 | 282,934 |
| May 13, 2024 | 462.50 | 465.00 | 455.00 | 457.50 | 457.42 | 251,600 |
| May 10, 2024 | 465.00 | 469.00 | 460.00 | 460.00 | 459.92 | 226,169 |
| May 9, 2024 | 465.00 | 470.00 | 460.00 | 460.00 | 459.92 | 210,312 |
| May 8, 2024 | 467.50 | 475.00 | 460.00 | 460.00 | 459.92 | 207,041 |
| May 7, 2024 | 482.50 | 485.00 | 465.00 | 465.00 | 464.92 | 529,441 |
| May 3, 2024 | 477.50 | 485.00 | 450.00 | 480.00 | 479.92 | 14,081,061 |
| May 2, 2024 | 475.00 | 480.00 | 470.00 | 477.50 | 477.42 | 82,538 |
| May 1, 2024 | 477.50 | 490.00 | 470.00 | 475.00 | 474.92 | 112,370 |
| Apr 30, 2024 | 482.50 | 494.99 | 476.25 | 480.00 | 479.92 | 128,325 |
| Apr 29, 2024 | 472.50 | 485.00 | 470.00 | 485.00 | 484.92 | 226,220 |
| Apr 26, 2024 | 485.00 | 490.00 | 470.30 | 472.50 | 472.42 | 181,122 |
| Apr 25, 2024 | 495.00 | 500.00 | 480.00 | 485.00 | 484.92 | 250,167 |