LSE - Delayed Quote GBp
Warehouse REIT Ord (WHR.L)
108.00
+0.60
+(0.56%)
As of April 30 at 4:35:04 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.00 | 0.00 | 0.00 | 108.00 | 108.00 | 333,027 |
| Apr 29, 2025 | 107.00 | 107.80 | 106.40 | 107.40 | 107.40 | 1,124,806 |
| Apr 28, 2025 | 108.80 | 108.80 | 107.20 | 107.40 | 107.40 | 1,236,526 |
| Apr 25, 2025 | 109.00 | 109.20 | 107.94 | 108.00 | 108.00 | 1,582,544 |
| Apr 24, 2025 | 108.40 | 109.20 | 107.80 | 108.60 | 108.60 | 874,043 |
| Apr 23, 2025 | 108.60 | 108.80 | 107.53 | 108.00 | 108.00 | 1,556,888 |
| Apr 22, 2025 | 109.00 | 109.40 | 107.40 | 107.60 | 107.60 | 1,649,617 |
| Apr 17, 2025 | 108.40 | 109.00 | 107.00 | 108.80 | 108.80 | 1,517,100 |
| Apr 16, 2025 | 108.40 | 108.60 | 107.27 | 107.60 | 107.60 | 1,419,431 |
| Apr 15, 2025 | 108.00 | 108.60 | 107.00 | 108.20 | 108.20 | 3,233,137 |
| Apr 14, 2025 | 106.00 | 107.60 | 104.80 | 107.00 | 107.00 | 1,571,549 |
| Apr 11, 2025 | 105.00 | 106.00 | 103.00 | 105.60 | 105.60 | 2,386,512 |
| Apr 10, 2025 | 105.00 | 105.80 | 102.51 | 104.40 | 104.40 | 3,635,871 |
| Apr 9, 2025 | 102.80 | 103.40 | 98.60 | 101.60 | 101.60 | 5,634,743 |
| Apr 8, 2025 | 98.90 | 103.00 | 95.20 | 103.00 | 103.00 | 3,682,617 |
| Apr 7, 2025 | 99.00 | 106.40 | 90.70 | 98.00 | 98.00 | 7,014,129 |
| Apr 4, 2025 | 107.60 | 107.60 | 100.20 | 101.00 | 101.00 | 5,704,095 |
| Apr 3, 2025 | 107.60 | 108.20 | 106.80 | 107.40 | 107.40 | 4,451,261 |
| Apr 2, 2025 | 109.00 | 109.00 | 107.20 | 108.00 | 108.00 | 2,119,566 |
| Apr 1, 2025 | 107.00 | 108.20 | 107.00 | 108.00 | 108.00 | 5,784,976 |
| Mar 31, 2025 | 109.40 | 109.40 | 106.80 | 106.80 | 106.80 | 7,474,404 |
| Mar 28, 2025 | 109.80 | 110.00 | 107.60 | 108.60 | 108.60 | 6,224,603 |
| Mar 27, 2025 | 109.40 | 110.00 | 108.00 | 109.00 | 109.00 | 5,746,444 |
| Mar 26, 2025 | 104.40 | 106.80 | 104.40 | 106.40 | 106.40 | 4,300,026 |
| Mar 25, 2025 | 107.60 | 108.40 | 104.00 | 105.00 | 105.00 | 12,246,769 |
| Mar 24, 2025 | 103.40 | 105.00 | 102.20 | 102.40 | 102.40 | 841,362 |
| Mar 21, 2025 | 107.00 | 107.00 | 102.40 | 103.60 | 103.60 | 1,352,229 |
| Mar 20, 2025 | 106.60 | 106.60 | 102.35 | 103.80 | 103.80 | 1,278,856 |
| Mar 19, 2025 | 104.40 | 106.60 | 104.00 | 104.20 | 104.20 | 1,685,264 |
| Mar 18, 2025 | 106.00 | 106.60 | 104.40 | 104.40 | 104.40 | 2,463,249 |
| Mar 17, 2025 | 106.00 | 106.00 | 101.60 | 105.20 | 105.20 | 2,411,863 |
| Mar 14, 2025 | 105.00 | 105.80 | 103.40 | 105.00 | 105.00 | 3,786,790 |
| Mar 13, 2025 | 1.6 Dividend | |||||
| Mar 13, 2025 | 106.00 | 106.00 | 103.20 | 104.00 | 104.00 | 2,962,441 |
| Mar 12, 2025 | 105.00 | 105.00 | 101.00 | 105.00 | 104.98 | 2,480,116 |
| Mar 11, 2025 | 103.00 | 104.00 | 99.71 | 103.20 | 103.18 | 2,390,016 |
| Mar 10, 2025 | 99.30 | 102.41 | 96.10 | 101.80 | 101.78 | 1,077,476 |
| Mar 7, 2025 | 96.70 | 99.40 | 94.57 | 99.20 | 99.18 | 1,370,834 |
| Mar 6, 2025 | 97.30 | 98.50 | 94.70 | 96.40 | 96.39 | 1,043,438 |
| Mar 5, 2025 | 98.10 | 98.90 | 95.76 | 97.10 | 97.09 | 2,776,666 |
| Mar 4, 2025 | 100.60 | 102.60 | 97.40 | 98.20 | 98.19 | 13,384,235 |
| Mar 3, 2025 | 82.70 | 84.80 | 82.10 | 84.80 | 84.79 | 3,176,562 |
| Feb 28, 2025 | 81.70 | 82.40 | 80.90 | 82.40 | 82.39 | 11,511,564 |
| Feb 27, 2025 | 82.40 | 83.30 | 81.80 | 82.20 | 82.19 | 1,336,259 |
| Feb 26, 2025 | 84.10 | 84.70 | 82.70 | 83.00 | 82.99 | 1,358,408 |
| Feb 25, 2025 | 84.90 | 84.90 | 83.50 | 84.00 | 83.99 | 1,835,852 |
| Feb 24, 2025 | 84.80 | 84.90 | 83.20 | 83.60 | 83.59 | 2,695,697 |
| Feb 21, 2025 | 82.00 | 84.50 | 82.00 | 83.90 | 83.89 | 992,969 |
| Feb 20, 2025 | 82.60 | 83.70 | 82.60 | 83.50 | 83.49 | 1,760,304 |
| Feb 19, 2025 | 83.00 | 84.40 | 82.40 | 82.80 | 82.79 | 1,737,917 |
| Feb 18, 2025 | 83.00 | 84.20 | 83.00 | 83.50 | 83.49 | 789,124 |
| Feb 17, 2025 | 83.00 | 84.90 | 83.00 | 84.00 | 83.99 | 1,291,154 |
| Feb 14, 2025 | 81.00 | 84.90 | 81.00 | 84.50 | 84.49 | 1,371,405 |
| Feb 13, 2025 | 81.90 | 83.70 | 81.20 | 83.70 | 83.69 | 1,276,735 |
| Feb 12, 2025 | 80.90 | 83.00 | 80.90 | 81.90 | 81.89 | 2,487,890 |
| Feb 11, 2025 | 81.80 | 83.70 | 81.60 | 82.20 | 82.19 | 2,227,032 |
| Feb 10, 2025 | 80.70 | 80.90 | 78.90 | 80.30 | 80.29 | 958,804 |
| Feb 7, 2025 | 81.80 | 81.80 | 79.50 | 79.50 | 79.49 | 867,147 |
| Feb 6, 2025 | 77.00 | 81.80 | 77.00 | 80.60 | 80.59 | 1,226,611 |
| Feb 5, 2025 | 77.60 | 80.10 | 77.60 | 80.10 | 80.09 | 1,306,113 |
| Feb 4, 2025 | 78.10 | 79.50 | 76.80 | 77.70 | 77.69 | 991,824 |
| Feb 3, 2025 | 78.60 | 79.70 | 77.90 | 78.00 | 77.99 | 1,519,393 |
| Jan 31, 2025 | 79.00 | 80.40 | 78.50 | 80.40 | 80.39 | 1,359,139 |
| Jan 30, 2025 | 78.30 | 79.70 | 78.10 | 79.30 | 79.29 | 985,770 |
| Jan 29, 2025 | 80.00 | 80.00 | 78.30 | 78.30 | 78.29 | 796,957 |
| Jan 28, 2025 | 79.00 | 79.80 | 77.20 | 79.60 | 79.59 | 788,001 |
| Jan 27, 2025 | 78.10 | 79.00 | 77.43 | 78.30 | 78.29 | 668,587 |
| Jan 24, 2025 | 77.00 | 80.90 | 77.00 | 77.90 | 77.89 | 641,096 |
| Jan 23, 2025 | 79.00 | 79.10 | 77.10 | 78.20 | 78.19 | 1,146,692 |
| Jan 22, 2025 | 79.20 | 80.00 | 77.60 | 78.00 | 77.99 | 980,603 |
| Jan 21, 2025 | 77.60 | 80.00 | 77.60 | 79.20 | 79.19 | 827,553 |
| Jan 20, 2025 | 80.40 | 80.60 | 78.40 | 78.40 | 78.39 | 952,238 |
| Jan 17, 2025 | 80.50 | 80.80 | 79.70 | 80.40 | 80.39 | 742,637 |
| Jan 16, 2025 | 81.00 | 81.00 | 78.40 | 79.70 | 79.69 | 652,433 |
| Jan 15, 2025 | 77.90 | 80.10 | 77.60 | 79.90 | 79.89 | 1,053,615 |
| Jan 14, 2025 | 75.00 | 77.20 | 75.00 | 77.20 | 77.19 | 930,898 |
| Jan 13, 2025 | 77.50 | 77.50 | 75.40 | 76.10 | 76.09 | 1,666,830 |
| Jan 10, 2025 | 76.50 | 76.65 | 74.71 | 76.20 | 76.19 | 1,002,178 |
| Jan 9, 2025 | 75.10 | 76.13 | 74.29 | 75.00 | 74.99 | 1,213,337 |
| Jan 8, 2025 | 76.30 | 78.20 | 74.60 | 75.20 | 75.19 | 1,143,068 |
| Jan 7, 2025 | 77.50 | 78.20 | 77.40 | 77.40 | 77.39 | 1,051,287 |
| Jan 6, 2025 | 79.90 | 79.90 | 77.70 | 77.90 | 77.89 | 900,044 |
| Jan 3, 2025 | 78.50 | 79.60 | 78.30 | 78.60 | 78.59 | 636,386 |
| Jan 2, 2025 | 77.10 | 79.10 | 77.10 | 78.80 | 78.79 | 1,067,142 |
| Dec 31, 2024 | 79.90 | 79.90 | 77.16 | 78.60 | 78.59 | 446,682 |
| Dec 30, 2024 | 76.00 | 78.20 | 76.00 | 77.70 | 77.69 | 548,097 |
| Dec 27, 2024 | 79.00 | 79.40 | 77.90 | 77.90 | 77.89 | 805,104 |
| Dec 24, 2024 | 76.00 | 79.00 | 76.00 | 78.90 | 78.89 | 930,283 |
| Dec 23, 2024 | 76.70 | 78.70 | 76.50 | 77.40 | 77.39 | 963,619 |
| Dec 20, 2024 | 76.70 | 77.40 | 76.20 | 77.30 | 77.29 | 1,415,766 |
| Dec 19, 2024 | 78.70 | 78.90 | 76.60 | 76.80 | 76.79 | 1,514,460 |
| Dec 18, 2024 | 78.00 | 80.00 | 78.00 | 79.70 | 79.69 | 924,872 |
| Dec 17, 2024 | 79.60 | 80.20 | 78.90 | 79.90 | 79.89 | 1,169,661 |
| Dec 16, 2024 | 80.00 | 81.32 | 79.70 | 79.80 | 79.79 | 863,235 |
| Dec 13, 2024 | 80.50 | 81.80 | 79.80 | 80.70 | 80.69 | 959,276 |
| Dec 12, 2024 | 79.80 | 81.90 | 79.80 | 80.30 | 80.29 | 1,402,963 |
| Dec 11, 2024 | 80.50 | 81.10 | 79.60 | 79.90 | 79.89 | 3,216,900 |
| Dec 10, 2024 | 81.00 | 82.90 | 79.65 | 80.80 | 80.79 | 1,037,918 |
| Dec 9, 2024 | 82.20 | 82.60 | 80.80 | 80.80 | 80.79 | 1,145,061 |
| Dec 6, 2024 | 82.20 | 82.80 | 81.90 | 82.40 | 82.39 | 950,746 |
| Dec 5, 2024 | 82.60 | 83.40 | 81.10 | 82.30 | 82.29 | 720,592 |
| Dec 4, 2024 | 81.70 | 83.30 | 81.50 | 82.20 | 82.19 | 842,955 |
| Dec 3, 2024 | 82.50 | 83.00 | 81.70 | 81.90 | 81.89 | 3,537,015 |
| Dec 2, 2024 | 83.70 | 85.10 | 82.40 | 82.40 | 82.39 | 723,588 |
| Nov 29, 2024 | 84.10 | 84.50 | 83.50 | 83.70 | 83.69 | 906,523 |
| Nov 28, 2024 | 1.6 Dividend | |||||
| Nov 28, 2024 | 87.00 | 87.00 | 83.90 | 83.90 | 83.89 | 1,367,646 |
| Nov 27, 2024 | 86.00 | 87.30 | 85.93 | 86.80 | 86.77 | 1,294,340 |
| Nov 26, 2024 | 86.00 | 86.90 | 85.80 | 86.20 | 86.17 | 892,051 |
| Nov 25, 2024 | 86.20 | 86.90 | 85.30 | 86.50 | 86.47 | 1,415,584 |
| Nov 22, 2024 | 84.40 | 86.30 | 84.40 | 86.10 | 86.07 | 862,990 |
| Nov 21, 2024 | 83.70 | 84.74 | 83.30 | 84.70 | 84.67 | 1,020,369 |
| Nov 20, 2024 | 84.40 | 84.40 | 83.40 | 83.70 | 83.67 | 982,576 |
| Nov 19, 2024 | 82.90 | 84.40 | 82.58 | 84.40 | 84.37 | 619,813 |
| Nov 18, 2024 | 83.40 | 84.00 | 82.00 | 82.70 | 82.67 | 1,281,691 |
| Nov 15, 2024 | 83.00 | 84.30 | 83.00 | 83.70 | 83.67 | 1,367,346 |
| Nov 14, 2024 | 83.70 | 83.80 | 82.10 | 83.60 | 83.57 | 911,954 |
| Nov 13, 2024 | 83.50 | 83.80 | 82.30 | 82.30 | 82.27 | 1,173,289 |
| Nov 12, 2024 | 83.90 | 85.40 | 82.93 | 83.30 | 83.27 | 524,460 |
| Nov 11, 2024 | 83.00 | 85.50 | 83.00 | 83.90 | 83.87 | 612,563 |
| Nov 8, 2024 | 82.80 | 84.80 | 82.80 | 84.20 | 84.17 | 449,312 |
| Nov 7, 2024 | 82.80 | 84.30 | 82.60 | 84.20 | 84.17 | 1,465,087 |
| Nov 6, 2024 | 85.20 | 86.60 | 82.60 | 82.60 | 82.57 | 996,089 |
| Nov 5, 2024 | 86.00 | 86.90 | 84.70 | 84.70 | 84.67 | 627,555 |
| Nov 4, 2024 | 85.40 | 86.90 | 85.40 | 85.50 | 85.47 | 814,733 |
| Nov 1, 2024 | 87.00 | 89.90 | 85.55 | 86.20 | 86.17 | 1,259,698 |
| Oct 31, 2024 | 89.30 | 90.00 | 86.20 | 86.20 | 86.17 | 1,351,665 |
| Oct 30, 2024 | 90.70 | 92.80 | 89.30 | 90.00 | 89.97 | 957,930 |
| Oct 29, 2024 | 89.80 | 90.20 | 89.20 | 90.10 | 90.07 | 1,594,108 |
| Oct 28, 2024 | 88.80 | 90.00 | 87.10 | 89.60 | 89.57 | 877,571 |
| Oct 25, 2024 | 88.00 | 88.80 | 87.20 | 88.30 | 88.27 | 1,445,018 |
| Oct 24, 2024 | 87.40 | 87.80 | 87.00 | 87.50 | 87.47 | 312,681 |
| Oct 23, 2024 | 86.10 | 87.60 | 86.10 | 87.00 | 86.97 | 987,633 |
| Oct 22, 2024 | 87.20 | 88.30 | 87.00 | 87.30 | 87.27 | 909,962 |
| Oct 21, 2024 | 88.20 | 88.80 | 87.90 | 88.00 | 87.97 | 881,283 |
| Oct 18, 2024 | 89.00 | 89.00 | 86.40 | 88.50 | 88.47 | 817,510 |
| Oct 17, 2024 | 87.70 | 88.40 | 86.30 | 88.00 | 87.97 | 311,665 |
| Oct 16, 2024 | 88.20 | 89.50 | 88.00 | 88.20 | 88.17 | 791,208 |
| Oct 15, 2024 | 86.80 | 88.40 | 85.40 | 88.10 | 88.07 | 954,202 |
| Oct 14, 2024 | 85.30 | 87.60 | 85.30 | 87.00 | 86.97 | 531,229 |
| Oct 11, 2024 | 86.40 | 87.30 | 84.60 | 86.40 | 86.37 | 437,246 |
| Oct 10, 2024 | 86.50 | 86.90 | 84.80 | 86.10 | 86.07 | 532,477 |
| Oct 9, 2024 | 86.00 | 86.90 | 84.60 | 86.30 | 86.27 | 511,439 |
| Oct 8, 2024 | 86.20 | 87.00 | 85.30 | 85.90 | 85.87 | 571,955 |
| Oct 7, 2024 | 86.00 | 86.70 | 85.10 | 86.10 | 86.07 | 375,364 |
| Oct 4, 2024 | 86.70 | 87.00 | 85.20 | 86.80 | 86.77 | 574,001 |
| Oct 3, 2024 | 85.60 | 86.60 | 85.56 | 86.30 | 86.27 | 888,510 |
| Oct 2, 2024 | 86.60 | 89.70 | 85.10 | 86.20 | 86.17 | 3,280,201 |
| Oct 1, 2024 | 90.00 | 90.00 | 86.30 | 86.30 | 86.27 | 1,643,525 |
| Sep 30, 2024 | 87.00 | 90.70 | 87.00 | 87.90 | 87.87 | 589,394 |
| Sep 27, 2024 | 90.00 | 90.00 | 87.30 | 88.50 | 88.47 | 603,362 |
| Sep 26, 2024 | 89.00 | 89.00 | 87.28 | 87.90 | 87.87 | 678,912 |
| Sep 25, 2024 | 89.00 | 89.00 | 87.10 | 87.40 | 87.37 | 460,237 |
| Sep 24, 2024 | 88.60 | 90.70 | 87.40 | 87.70 | 87.67 | 924,648 |
| Sep 23, 2024 | 88.50 | 90.90 | 87.70 | 88.50 | 88.47 | 542,075 |
| Sep 20, 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 88.97 | 1,130,176 |
| Sep 19, 2024 | 90.90 | 90.90 | 88.20 | 90.00 | 89.97 | 1,295,149 |
| Sep 18, 2024 | 89.90 | 90.80 | 87.60 | 89.60 | 89.57 | 464,367 |
| Sep 17, 2024 | 90.40 | 91.00 | 88.27 | 90.30 | 90.27 | 661,918 |
| Sep 16, 2024 | 88.10 | 90.90 | 88.10 | 90.20 | 90.17 | 1,006,539 |
| Sep 13, 2024 | 87.50 | 90.40 | 87.50 | 89.40 | 89.37 | 549,224 |
| Sep 12, 2024 | 90.60 | 90.60 | 87.56 | 88.10 | 88.07 | 410,089 |
| Sep 11, 2024 | 89.40 | 90.40 | 87.95 | 88.10 | 88.07 | 632,991 |
| Sep 10, 2024 | 87.50 | 89.90 | 87.50 | 89.10 | 89.07 | 1,330,844 |
| Sep 9, 2024 | 87.30 | 89.00 | 85.30 | 89.00 | 88.97 | 804,226 |
| Sep 6, 2024 | 85.20 | 87.50 | 85.20 | 87.50 | 87.47 | 585,216 |
| Sep 5, 2024 | 1.6 Dividend | |||||
| Sep 5, 2024 | 85.30 | 87.40 | 85.30 | 86.20 | 86.17 | 725,004 |
| Sep 4, 2024 | 86.30 | 87.70 | 86.00 | 86.80 | 86.75 | 558,647 |
| Sep 3, 2024 | 87.00 | 88.20 | 85.55 | 86.30 | 86.26 | 844,362 |
| Sep 2, 2024 | 85.00 | 88.00 | 80.78 | 86.40 | 86.35 | 519,859 |
| Aug 30, 2024 | 85.00 | 88.30 | 85.00 | 86.70 | 86.65 | 2,153,605 |
| Aug 29, 2024 | 85.60 | 86.50 | 85.00 | 86.00 | 85.96 | 606,462 |
| Aug 28, 2024 | 86.00 | 86.40 | 85.12 | 86.00 | 85.96 | 880,622 |
| Aug 27, 2024 | 87.00 | 88.20 | 85.90 | 86.00 | 85.96 | 397,924 |
| Aug 23, 2024 | 86.10 | 88.50 | 85.10 | 86.50 | 86.45 | 445,737 |
| Aug 22, 2024 | 86.30 | 87.50 | 85.25 | 86.20 | 86.16 | 396,126 |
| Aug 21, 2024 | 86.20 | 86.93 | 85.66 | 86.40 | 86.35 | 590,703 |
| Aug 20, 2024 | 87.10 | 88.40 | 86.20 | 86.20 | 86.16 | 375,719 |
| Aug 19, 2024 | 87.10 | 88.50 | 86.10 | 87.40 | 87.35 | 456,764 |
| Aug 16, 2024 | 88.10 | 88.40 | 85.30 | 87.30 | 87.25 | 350,738 |
| Aug 15, 2024 | 87.80 | 88.15 | 85.40 | 87.30 | 87.25 | 345,463 |
| Aug 14, 2024 | 87.60 | 88.20 | 85.54 | 87.60 | 87.55 | 387,069 |
| Aug 13, 2024 | 85.60 | 87.10 | 85.45 | 86.70 | 86.65 | 519,414 |
| Aug 12, 2024 | 85.00 | 87.90 | 85.00 | 85.50 | 85.46 | 483,331 |
| Aug 9, 2024 | 88.00 | 88.00 | 85.10 | 86.10 | 86.06 | 322,812 |
| Aug 8, 2024 | 87.10 | 88.00 | 85.20 | 86.00 | 85.96 | 514,623 |
| Aug 7, 2024 | 86.50 | 87.50 | 84.10 | 86.90 | 86.85 | 766,164 |
| Aug 6, 2024 | 85.10 | 86.40 | 84.10 | 86.10 | 86.06 | 1,864,570 |
| Aug 5, 2024 | 87.50 | 87.50 | 84.00 | 84.50 | 84.46 | 2,990,531 |
| Aug 2, 2024 | 87.40 | 88.70 | 84.60 | 86.30 | 86.26 | 521,475 |
| Aug 1, 2024 | 87.40 | 88.90 | 86.00 | 87.00 | 86.95 | 1,079,107 |
| Jul 31, 2024 | 87.60 | 88.43 | 85.40 | 86.00 | 85.96 | 610,235 |
| Jul 30, 2024 | 85.90 | 87.30 | 85.31 | 87.00 | 86.95 | 618,151 |
| Jul 29, 2024 | 86.00 | 87.25 | 84.20 | 86.20 | 86.16 | 569,917 |
| Jul 26, 2024 | 84.90 | 86.40 | 84.70 | 85.90 | 85.86 | 1,515,951 |
| Jul 25, 2024 | 84.30 | 85.60 | 84.00 | 84.80 | 84.76 | 7,150,890 |
| Jul 24, 2024 | 84.00 | 85.50 | 84.00 | 85.00 | 84.96 | 628,927 |
| Jul 23, 2024 | 85.70 | 86.90 | 84.10 | 85.20 | 85.16 | 322,062 |
| Jul 22, 2024 | 86.00 | 86.84 | 85.30 | 85.30 | 85.26 | 621,226 |
| Jul 19, 2024 | 84.00 | 86.20 | 84.00 | 86.00 | 85.96 | 468,200 |
| Jul 18, 2024 | 85.00 | 87.00 | 84.50 | 85.70 | 85.66 | 1,206,071 |
| Jul 17, 2024 | 87.00 | 87.00 | 84.10 | 85.30 | 85.26 | 451,254 |
| Jul 16, 2024 | 87.00 | 87.00 | 84.10 | 85.30 | 85.26 | 1,418,413 |
| Jul 15, 2024 | 85.50 | 86.90 | 84.70 | 85.40 | 85.36 | 2,998,951 |
| Jul 12, 2024 | 86.00 | 86.50 | 84.80 | 85.50 | 85.46 | 1,090,184 |
| Jul 11, 2024 | 86.00 | 86.00 | 83.10 | 85.40 | 85.36 | 748,456 |
| Jul 10, 2024 | 82.50 | 85.60 | 82.50 | 84.30 | 84.26 | 1,185,884 |
| Jul 9, 2024 | 83.00 | 83.50 | 82.50 | 83.00 | 82.96 | 650,196 |
| Jul 8, 2024 | 83.70 | 83.70 | 81.60 | 82.70 | 82.66 | 3,193,707 |
| Jul 5, 2024 | 82.70 | 83.50 | 81.50 | 82.00 | 81.96 | 1,302,180 |
| Jul 4, 2024 | 1.6 Dividend | |||||
| Jul 4, 2024 | 82.00 | 83.00 | 82.00 | 82.30 | 82.26 | 441,563 |
| Jul 3, 2024 | 82.60 | 83.62 | 82.00 | 83.40 | 83.34 | 849,046 |
| Jul 2, 2024 | 82.00 | 83.00 | 80.70 | 82.10 | 82.04 | 2,878,173 |
| Jul 1, 2024 | 82.00 | 82.50 | 81.00 | 82.00 | 81.94 | 944,918 |
| Jun 28, 2024 | 82.00 | 82.00 | 80.40 | 81.10 | 81.04 | 642,344 |
| Jun 27, 2024 | 80.50 | 81.90 | 80.00 | 81.90 | 81.84 | 1,394,649 |
| Jun 26, 2024 | 82.00 | 82.00 | 80.70 | 81.00 | 80.94 | 858,341 |
| Jun 25, 2024 | 81.50 | 81.50 | 80.00 | 81.00 | 80.94 | 1,349,996 |
| Jun 24, 2024 | 81.00 | 81.60 | 79.00 | 80.50 | 80.44 | 1,027,075 |
| Jun 21, 2024 | 79.80 | 80.30 | 78.10 | 78.80 | 78.74 | 876,373 |
| Jun 20, 2024 | 79.10 | 80.90 | 78.52 | 79.40 | 79.34 | 467,150 |
| Jun 19, 2024 | 80.20 | 80.80 | 78.50 | 78.50 | 78.44 | 451,394 |
| Jun 18, 2024 | 79.20 | 80.50 | 79.00 | 79.90 | 79.84 | 972,424 |
| Jun 17, 2024 | 80.00 | 80.70 | 78.78 | 79.00 | 78.94 | 539,364 |
| Jun 14, 2024 | 81.00 | 81.50 | 79.60 | 79.60 | 79.54 | 556,227 |
| Jun 13, 2024 | 83.00 | 83.00 | 80.33 | 80.50 | 80.44 | 422,690 |
| Jun 12, 2024 | 79.00 | 82.40 | 79.00 | 81.90 | 81.84 | 622,833 |
| Jun 11, 2024 | 82.50 | 82.50 | 79.90 | 80.20 | 80.14 | 1,279,750 |
| Jun 10, 2024 | 82.00 | 82.00 | 80.70 | 81.80 | 81.74 | 745,935 |
| Jun 7, 2024 | 82.50 | 84.00 | 81.30 | 81.70 | 81.64 | 1,814,269 |
| Jun 6, 2024 | 84.00 | 84.50 | 82.90 | 83.70 | 83.64 | 1,064,999 |
| Jun 5, 2024 | 83.30 | 84.60 | 82.70 | 83.20 | 83.14 | 1,018,253 |
| Jun 4, 2024 | 83.00 | 83.60 | 81.60 | 83.50 | 83.44 | 850,443 |
| Jun 3, 2024 | 81.20 | 82.90 | 80.10 | 82.90 | 82.84 | 629,110 |
| May 31, 2024 | 81.50 | 82.90 | 80.00 | 80.60 | 80.54 | 1,364,943 |
| May 30, 2024 | 80.00 | 82.40 | 79.20 | 82.10 | 82.04 | 1,265,403 |
| May 29, 2024 | 81.20 | 81.20 | 79.20 | 79.90 | 79.84 | 1,662,471 |
| May 28, 2024 | 81.40 | 84.00 | 80.40 | 81.40 | 81.34 | 832,706 |
| May 24, 2024 | 82.00 | 82.80 | 81.00 | 81.00 | 80.94 | 856,330 |
| May 23, 2024 | 82.00 | 84.50 | 81.30 | 81.80 | 81.74 | 837,332 |
| May 22, 2024 | 83.10 | 84.40 | 82.40 | 84.20 | 84.14 | 578,707 |
| May 21, 2024 | 86.00 | 86.00 | 83.28 | 83.60 | 83.54 | 510,706 |
| May 20, 2024 | 84.20 | 86.00 | 83.30 | 84.10 | 84.04 | 550,186 |
| May 17, 2024 | 86.00 | 86.00 | 83.21 | 83.90 | 83.84 | 406,675 |
| May 16, 2024 | 85.70 | 86.00 | 84.60 | 85.60 | 85.54 | 387,448 |
| May 15, 2024 | 83.10 | 85.80 | 82.56 | 85.50 | 85.44 | 946,765 |
| May 14, 2024 | 83.80 | 84.80 | 82.00 | 83.60 | 83.54 | 431,342 |
| May 13, 2024 | 83.20 | 84.90 | 82.40 | 83.10 | 83.04 | 474,471 |
| May 10, 2024 | 83.60 | 84.60 | 83.46 | 83.80 | 83.74 | 707,921 |
| May 9, 2024 | 83.10 | 85.00 | 82.70 | 84.50 | 84.44 | 271,171 |
| May 8, 2024 | 83.10 | 85.90 | 83.10 | 84.60 | 84.54 | 387,670 |
| May 7, 2024 | 84.80 | 85.30 | 83.30 | 85.00 | 84.94 | 838,049 |
| May 3, 2024 | 82.60 | 84.60 | 80.70 | 83.10 | 83.04 | 2,254,872 |
| May 2, 2024 | 80.40 | 82.90 | 80.40 | 83.00 | 82.94 | 733,792 |
| May 1, 2024 | 78.50 | 81.00 | 78.50 | 80.30 | 80.24 | 988,520 |