Cboe UK GBp
Warehouse REIT plc (WHRL.XC)
106.60
-0.10
(-0.09%)
At close: June 9 at 4:29:55 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 106.80 | 106.90 | 106.60 | 106.60 | 106.60 | 56,051 |
| Jun 6, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Jun 5, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Jun 4, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Jun 3, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Jun 2, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 30, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 29, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 28, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 27, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 23, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 22, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 21, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 20, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 19, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 16, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 15, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 14, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 13, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 12, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 9, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 8, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 7, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 6, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 2, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 1, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 30, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 29, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 28, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 25, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 24, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 23, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 22, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 17, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 16, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 15, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 14, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 11, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 10, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 9, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 8, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 7, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 4, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 3, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 2, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Apr 1, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 31, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 28, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 27, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 26, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 25, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 24, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 21, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 20, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 19, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 18, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 17, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 14, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 13, 2025 | 1.6 Dividend | |||||
| Mar 13, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 12, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Mar 11, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Mar 10, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Mar 7, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Mar 6, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Mar 5, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Mar 4, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Mar 3, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 28, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 27, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 26, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 25, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 24, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 21, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 20, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 19, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 18, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 17, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 14, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 13, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 12, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 11, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 10, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 7, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 6, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 5, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 4, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Feb 3, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 31, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 30, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 29, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 28, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 27, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 24, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 23, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 22, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 21, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 20, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 17, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 16, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 15, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 14, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 13, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 10, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 9, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 8, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 7, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 6, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 3, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Jan 2, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 31, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 30, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 27, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 24, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 23, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 20, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 19, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 18, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 17, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 16, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 13, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 12, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 11, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 10, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 9, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 6, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 5, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 4, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 3, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Dec 2, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Nov 29, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Nov 28, 2024 | 1.6 Dividend | |||||
| Nov 28, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.03 | - |
| Nov 27, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.02 | - |
| Nov 26, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.02 | - |
| Nov 25, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.02 | - |
| Nov 22, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.02 | - |
| Nov 21, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.02 | - |
| Nov 20, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.02 | - |
| Nov 19, 2024 | 83.25 | 84.15 | 82.70 | 84.05 | 84.02 | 54,243 |
| Nov 18, 2024 | 83.40 | 83.40 | 82.20 | 83.00 | 82.97 | 40,360 |
| Nov 15, 2024 | 83.60 | 84.10 | 83.60 | 83.90 | 83.87 | 9,657 |
| Nov 14, 2024 | 82.60 | 83.50 | 82.60 | 83.30 | 83.27 | 33,175 |
| Nov 13, 2024 | 83.50 | 83.70 | 82.70 | 82.90 | 82.87 | 23,644 |
| Nov 12, 2024 | 83.90 | 83.90 | 83.00 | 83.20 | 83.17 | 6,840 |
| Nov 11, 2024 | 84.60 | 84.90 | 83.90 | 84.20 | 84.17 | 26,602 |
| Nov 8, 2024 | 83.90 | 84.60 | 83.80 | 84.20 | 84.17 | 25,215 |
| Nov 7, 2024 | 83.40 | 84.10 | 82.80 | 84.00 | 83.97 | 72,175 |
| Nov 6, 2024 | 85.80 | 85.80 | 83.00 | 83.00 | 82.97 | 33,310 |
| Nov 5, 2024 | 86.00 | 86.00 | 85.20 | 85.20 | 85.17 | 22,523 |
| Nov 4, 2024 | 86.40 | 86.55 | 86.05 | 86.05 | 86.02 | 25,487 |
| Nov 1, 2024 | 86.40 | 86.90 | 85.60 | 86.60 | 86.57 | 20,606 |
| Oct 31, 2024 | 89.30 | 89.30 | 86.40 | 87.10 | 87.07 | 20,550 |
| Oct 30, 2024 | 89.90 | 92.50 | 89.90 | 90.10 | 90.07 | 44,439 |
| Oct 29, 2024 | 89.65 | 90.10 | 89.50 | 90.00 | 89.97 | 124,953 |
| Oct 28, 2024 | 89.20 | 89.80 | 88.90 | 89.80 | 89.77 | 27,813 |
| Oct 25, 2024 | 87.50 | 88.60 | 87.40 | 88.60 | 88.57 | 23,950 |
| Oct 24, 2024 | 87.30 | 87.70 | 87.20 | 87.60 | 87.57 | 14,976 |
| Oct 23, 2024 | 86.80 | 87.40 | 86.30 | 87.20 | 87.17 | 52,031 |
| Oct 22, 2024 | 87.50 | 87.80 | 87.20 | 87.50 | 87.47 | 39,655 |
| Oct 21, 2024 | 88.10 | 88.50 | 87.80 | 88.40 | 88.37 | 41,455 |
| Oct 18, 2024 | 88.05 | 88.70 | 87.30 | 88.30 | 88.27 | 16,139 |
| Oct 17, 2024 | 87.70 | 88.00 | 87.60 | 87.70 | 87.67 | 5,683 |
| Oct 16, 2024 | 88.90 | 89.10 | 88.10 | 88.40 | 88.37 | 24,003 |
| Oct 15, 2024 | 86.50 | 88.45 | 86.50 | 87.90 | 87.87 | 44,207 |
| Oct 14, 2024 | 86.40 | 87.00 | 86.40 | 87.00 | 86.97 | 49,513 |
| Oct 11, 2024 | 86.40 | 87.30 | 86.40 | 87.00 | 86.97 | 14,803 |
| Oct 10, 2024 | 86.00 | 86.40 | 85.50 | 86.20 | 86.17 | 11,154 |
| Oct 9, 2024 | 86.70 | 86.70 | 85.70 | 85.70 | 85.67 | 2,206 |
| Oct 8, 2024 | 85.90 | 86.70 | 85.40 | 85.90 | 85.87 | 11,531 |
| Oct 7, 2024 | 86.20 | 86.50 | 85.90 | 86.35 | 86.32 | 6,431 |
| Oct 4, 2024 | 86.20 | 86.90 | 86.20 | 86.80 | 86.77 | 33,036 |
| Oct 3, 2024 | 85.95 | 86.50 | 85.95 | 86.40 | 86.37 | 14,330 |
| Oct 2, 2024 | 86.50 | 86.70 | 85.40 | 86.40 | 86.37 | 9,528 |
| Oct 1, 2024 | 88.10 | 88.40 | 86.70 | 86.80 | 86.77 | 27,579 |
| Sep 30, 2024 | 88.00 | 88.30 | 87.10 | 88.30 | 88.27 | 21,906 |
| Sep 27, 2024 | 88.50 | 88.65 | 87.60 | 88.30 | 88.27 | 54,745 |
| Sep 26, 2024 | 88.10 | 88.90 | 87.70 | 87.80 | 87.77 | 20,752 |
| Sep 25, 2024 | 88.30 | 88.30 | 87.20 | 87.60 | 87.57 | 13,974 |
| Sep 24, 2024 | 88.60 | 88.60 | 87.50 | 87.60 | 87.57 | 30,422 |
| Sep 23, 2024 | 89.10 | 89.10 | 88.00 | 88.30 | 88.27 | 10,004 |
| Sep 20, 2024 | 89.80 | 90.20 | 89.20 | 89.20 | 89.17 | 57,577 |
| Sep 19, 2024 | 89.90 | 90.60 | 89.90 | 89.95 | 89.92 | 25,358 |
| Sep 18, 2024 | 88.20 | 89.90 | 88.20 | 89.80 | 89.77 | 13,664 |
| Sep 17, 2024 | 90.20 | 90.90 | 89.90 | 90.45 | 90.42 | 8,470 |
| Sep 16, 2024 | 89.85 | 90.60 | 89.85 | 90.35 | 90.32 | 3,475 |
| Sep 13, 2024 | 88.90 | 90.10 | 88.80 | 89.90 | 89.87 | 5,065 |
| Sep 12, 2024 | 89.10 | 89.10 | 87.65 | 88.30 | 88.27 | 6,282 |
| Sep 11, 2024 | 89.20 | 89.20 | 88.50 | 88.50 | 88.47 | 5,042 |
| Sep 10, 2024 | 89.00 | 89.70 | 88.70 | 89.50 | 89.47 | 24,645 |
| Sep 9, 2024 | 87.30 | 88.45 | 87.20 | 88.25 | 88.22 | 4,725 |
| Sep 6, 2024 | 85.90 | 87.30 | 85.90 | 87.15 | 87.12 | 14,614 |
| Sep 5, 2024 | 1.6 Dividend | |||||
| Sep 5, 2024 | 85.90 | 86.40 | 85.90 | 86.30 | 86.27 | 8,133 |
| Sep 4, 2024 | 86.30 | 87.40 | 85.90 | 87.05 | 87.00 | 32,727 |
| Sep 3, 2024 | 86.60 | 86.60 | 85.80 | 86.30 | 86.25 | 4,893 |
| Sep 2, 2024 | 85.90 | 87.20 | 85.90 | 86.60 | 86.55 | 9,318 |
| Aug 30, 2024 | 86.00 | 87.20 | 86.00 | 86.80 | 86.75 | 5,504 |
| Aug 29, 2024 | 86.10 | 86.30 | 85.90 | 86.00 | 85.95 | 89,303 |
| Aug 28, 2024 | 86.00 | 86.30 | 86.00 | 86.15 | 86.10 | 11,410 |
| Aug 27, 2024 | 87.80 | 87.80 | 86.00 | 86.00 | 85.95 | 12,033 |
| Aug 23, 2024 | 87.05 | 87.10 | 85.90 | 86.75 | 86.70 | 5,353 |
| Aug 22, 2024 | 86.90 | 87.45 | 86.40 | 86.50 | 86.45 | 5,453 |
| Aug 21, 2024 | 86.00 | 86.80 | 85.80 | 86.50 | 86.45 | 7,779 |
| Aug 20, 2024 | 87.00 | 87.25 | 86.50 | 86.50 | 86.45 | 7,586 |
| Aug 19, 2024 | 86.70 | 88.00 | 86.10 | 87.90 | 87.85 | 2,923 |
| Aug 16, 2024 | 88.00 | 88.30 | 86.70 | 87.40 | 87.35 | 13,389 |
| Aug 15, 2024 | 87.80 | 87.80 | 87.30 | 87.45 | 87.40 | 2,927 |
| Aug 14, 2024 | 86.70 | 87.70 | 86.70 | 87.55 | 87.50 | 8,937 |
| Aug 13, 2024 | 86.70 | 87.00 | 86.70 | 86.90 | 86.85 | 6,099 |
| Aug 12, 2024 | 85.50 | 86.45 | 85.35 | 85.90 | 85.85 | 5,249 |
| Aug 9, 2024 | 86.70 | 86.70 | 86.30 | 86.30 | 86.25 | 3,621 |
| Aug 8, 2024 | 86.10 | 86.20 | 85.30 | 85.95 | 85.90 | 11,494 |
| Aug 7, 2024 | 86.50 | 87.30 | 86.40 | 86.60 | 86.55 | 12,425 |
| Aug 6, 2024 | 85.10 | 86.30 | 84.80 | 86.20 | 86.15 | 40,547 |
| Aug 5, 2024 | 84.10 | 85.60 | 84.10 | 84.60 | 84.55 | 48,416 |
| Aug 2, 2024 | 86.90 | 87.80 | 85.80 | 86.20 | 86.15 | 37,971 |
| Aug 1, 2024 | 87.40 | 88.20 | 86.20 | 86.80 | 86.75 | 42,685 |
| Jul 31, 2024 | 87.90 | 88.35 | 86.40 | 86.40 | 86.35 | 5,742 |
| Jul 30, 2024 | 86.10 | 87.10 | 85.60 | 87.10 | 87.05 | 6,411 |
| Jul 29, 2024 | 86.00 | 87.20 | 85.90 | 85.90 | 85.85 | 32,469 |
| Jul 26, 2024 | 84.80 | 86.20 | 84.80 | 86.05 | 86.00 | 4,531 |
| Jul 25, 2024 | 84.40 | 85.50 | 84.40 | 85.30 | 85.25 | 22,130 |
| Jul 24, 2024 | 84.80 | 85.20 | 84.60 | 85.00 | 84.95 | 135,651 |
| Jul 23, 2024 | 85.00 | 85.45 | 85.00 | 85.40 | 85.35 | 3,342 |
| Jul 22, 2024 | 86.30 | 86.70 | 85.20 | 85.20 | 85.15 | 4,315 |
| Jul 19, 2024 | 85.20 | 86.10 | 85.20 | 85.95 | 85.90 | 20,128 |
| Jul 18, 2024 | 85.10 | 85.80 | 84.70 | 85.70 | 85.65 | 64,379 |
| Jul 17, 2024 | 85.20 | 85.90 | 84.60 | 85.30 | 85.25 | 83,325 |
| Jul 16, 2024 | 85.50 | 85.60 | 85.30 | 85.30 | 85.25 | 4,578 |
| Jul 15, 2024 | 85.50 | 85.90 | 84.80 | 85.10 | 85.05 | 32,756 |
| Jul 12, 2024 | 86.40 | 86.40 | 85.00 | 85.10 | 85.05 | 53,577 |
| Jul 11, 2024 | 84.10 | 85.80 | 84.10 | 85.70 | 85.65 | 9,200 |
| Jul 10, 2024 | 83.60 | 85.00 | 83.60 | 84.15 | 84.10 | 8,798 |
| Jul 9, 2024 | 83.00 | 83.20 | 82.50 | 83.20 | 83.15 | 21,756 |
| Jul 8, 2024 | 82.70 | 83.40 | 82.50 | 82.60 | 82.55 | 58,152 |
| Jul 5, 2024 | 83.20 | 83.40 | 81.60 | 81.90 | 81.85 | 20,247 |
| Jul 4, 2024 | 1.6 Dividend | |||||
| Jul 4, 2024 | 82.20 | 82.40 | 82.00 | 82.10 | 82.05 | 3,862 |
| Jul 3, 2024 | 82.60 | 83.20 | 82.00 | 82.80 | 82.74 | 29,148 |
| Jul 2, 2024 | 82.00 | 83.00 | 81.60 | 82.00 | 81.94 | 9,610 |
| Jul 1, 2024 | 81.60 | 82.00 | 81.50 | 81.80 | 81.74 | 113,003 |
| Jun 28, 2024 | 81.40 | 81.70 | 80.50 | 80.80 | 80.74 | 39,692 |
| Jun 27, 2024 | 80.80 | 81.60 | 80.80 | 81.40 | 81.34 | 4,799 |
| Jun 26, 2024 | 81.40 | 81.40 | 81.10 | 81.10 | 81.04 | 4,510 |
| Jun 25, 2024 | 80.70 | 80.70 | 80.30 | 80.60 | 80.54 | 1,804 |
| Jun 24, 2024 | 80.40 | 81.15 | 80.40 | 81.15 | 81.09 | 5,101 |
| Jun 21, 2024 | 79.40 | 79.50 | 78.30 | 79.10 | 79.04 | 12,880 |
| Jun 20, 2024 | 78.80 | 80.00 | 78.70 | 79.80 | 79.74 | 19,031 |
| Jun 19, 2024 | 79.70 | 79.70 | 78.90 | 78.90 | 78.84 | 1,897 |
| Jun 18, 2024 | 79.75 | 79.85 | 79.50 | 79.75 | 79.69 | 11,125 |
| Jun 17, 2024 | 79.30 | 79.50 | 79.00 | 79.40 | 79.34 | 3,454 |
| Jun 14, 2024 | 80.20 | 80.40 | 79.70 | 80.10 | 80.04 | 11,792 |
| Jun 13, 2024 | 82.35 | 82.35 | 80.30 | 80.60 | 80.54 | 17,665 |
| Jun 12, 2024 | 79.80 | 82.20 | 79.80 | 82.00 | 81.94 | 10,926 |
| Jun 11, 2024 | 81.80 | 81.80 | 79.90 | 80.70 | 80.64 | 31,652 |
| Jun 10, 2024 | 81.40 | 81.80 | 81.40 | 81.80 | 81.74 | 1,160 |