Cboe UK GBp
XPS Pensions Group plc (XPSL.XC)
399.50
+17.50
+(4.58%)
At close: May 2 at 4:26:49 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 387.75 | 401.00 | 387.00 | 399.50 | 399.50 | 56,700 |
| May 1, 2025 | 384.50 | 384.50 | 382.00 | 382.00 | 382.00 | 13,480 |
| Apr 30, 2025 | 381.00 | 390.00 | 379.00 | 385.00 | 385.00 | 66,129 |
| Apr 29, 2025 | 381.00 | 382.50 | 378.50 | 379.75 | 379.75 | 9,238 |
| Apr 28, 2025 | 383.00 | 386.50 | 379.50 | 381.50 | 381.50 | 26,201 |
| Apr 25, 2025 | 379.00 | 382.00 | 378.25 | 379.50 | 379.50 | 10,867 |
| Apr 24, 2025 | 375.00 | 380.00 | 373.50 | 379.00 | 379.00 | 58,045 |
| Apr 23, 2025 | 372.50 | 379.00 | 371.00 | 375.75 | 375.75 | 68,992 |
| Apr 22, 2025 | 375.50 | 377.50 | 369.50 | 370.50 | 370.50 | 18,176 |
| Apr 17, 2025 | 380.00 | 381.50 | 374.50 | 378.00 | 378.00 | 23,829 |
| Apr 16, 2025 | 380.00 | 386.00 | 368.75 | 381.50 | 381.50 | 35,313 |
| Apr 15, 2025 | 381.00 | 391.50 | 381.00 | 391.25 | 391.25 | 10,192 |
| Apr 14, 2025 | 367.50 | 382.50 | 367.50 | 379.00 | 379.00 | 19,363 |
| Apr 11, 2025 | 366.50 | 366.50 | 358.00 | 365.00 | 365.00 | 31,408 |
| Apr 10, 2025 | 362.50 | 368.00 | 361.50 | 361.50 | 361.50 | 19,606 |
| Apr 9, 2025 | 349.25 | 356.50 | 343.50 | 349.50 | 349.50 | 82,801 |
| Apr 8, 2025 | 346.50 | 356.50 | 346.00 | 353.00 | 353.00 | 35,466 |
| Apr 7, 2025 | 344.00 | 351.00 | 329.50 | 347.50 | 347.50 | 37,235 |
| Apr 4, 2025 | 377.00 | 377.00 | 347.00 | 353.00 | 353.00 | 23,991 |
| Apr 3, 2025 | 375.00 | 380.50 | 374.50 | 377.50 | 377.50 | 14,429 |
| Apr 2, 2025 | 376.75 | 379.25 | 373.50 | 378.00 | 378.00 | 7,011 |
| Apr 1, 2025 | 375.00 | 379.00 | 375.00 | 379.00 | 379.00 | 8,622 |
| Mar 31, 2025 | 376.00 | 378.00 | 369.00 | 376.00 | 376.00 | 20,573 |
| Mar 28, 2025 | 377.00 | 383.50 | 373.00 | 380.00 | 380.00 | 16,481 |
| Mar 27, 2025 | 380.00 | 380.00 | 368.00 | 376.00 | 376.00 | 29,753 |
| Mar 26, 2025 | 371.00 | 378.00 | 371.00 | 377.00 | 377.00 | 20,060 |
| Mar 25, 2025 | 370.00 | 379.00 | 369.00 | 369.00 | 369.00 | 9,063 |
| Mar 24, 2025 | 370.50 | 373.00 | 367.00 | 369.00 | 369.00 | 5,700 |
| Mar 21, 2025 | 371.00 | 374.00 | 368.50 | 371.00 | 371.00 | 8,730 |
| Mar 20, 2025 | 375.00 | 379.00 | 370.00 | 376.00 | 376.00 | 14,127 |
| Mar 19, 2025 | 369.00 | 376.00 | 369.00 | 375.00 | 375.00 | 32,127 |
| Mar 18, 2025 | 370.00 | 376.00 | 367.00 | 369.00 | 369.00 | 19,258 |
| Mar 17, 2025 | 366.00 | 372.00 | 365.00 | 370.00 | 370.00 | 19,533 |
| Mar 14, 2025 | 360.00 | 366.00 | 360.00 | 365.00 | 365.00 | 12,095 |
| Mar 13, 2025 | 359.00 | 361.00 | 354.00 | 358.00 | 358.00 | 31,138 |
| Mar 12, 2025 | 360.00 | 361.00 | 357.00 | 361.00 | 361.00 | 11,420 |
| Mar 11, 2025 | 365.00 | 369.00 | 361.00 | 362.00 | 362.00 | 27,127 |
| Mar 10, 2025 | 371.00 | 372.00 | 364.00 | 369.00 | 369.00 | 39,780 |
| Mar 7, 2025 | 371.00 | 371.00 | 365.00 | 369.00 | 369.00 | 25,472 |
| Mar 6, 2025 | 376.00 | 376.00 | 369.00 | 372.00 | 372.00 | 27,140 |
| Mar 5, 2025 | 377.00 | 377.00 | 370.00 | 372.00 | 372.00 | 32,964 |
| Mar 4, 2025 | 374.00 | 374.00 | 368.00 | 371.00 | 371.00 | 39,880 |
| Mar 3, 2025 | 370.00 | 376.00 | 366.00 | 372.00 | 372.00 | 72,954 |
| Feb 28, 2025 | 374.00 | 376.00 | 370.00 | 370.00 | 370.00 | 26,569 |
| Feb 27, 2025 | 384.00 | 384.00 | 377.00 | 379.00 | 379.00 | 8,039 |
| Feb 26, 2025 | 385.00 | 388.00 | 383.00 | 383.00 | 383.00 | 10,286 |
| Feb 25, 2025 | 390.00 | 390.00 | 385.00 | 386.00 | 386.00 | 7,229 |
| Feb 24, 2025 | 395.00 | 396.00 | 384.00 | 384.00 | 384.00 | 18,599 |
| Feb 21, 2025 | 398.50 | 398.50 | 390.00 | 391.00 | 391.00 | 15,683 |
| Feb 20, 2025 | 408.00 | 412.00 | 394.00 | 394.50 | 394.50 | 72,578 |
| Feb 19, 2025 | 401.00 | 408.00 | 401.00 | 407.00 | 407.00 | 41,236 |
| Feb 18, 2025 | 405.50 | 409.00 | 399.00 | 402.00 | 402.00 | 53,302 |
| Feb 17, 2025 | 387.00 | 402.00 | 386.00 | 400.00 | 400.00 | 37,310 |
| Feb 14, 2025 | 372.00 | 395.00 | 372.00 | 385.50 | 385.50 | 102,054 |
| Feb 13, 2025 | 347.00 | 350.00 | 344.00 | 346.00 | 346.00 | 18,502 |
| Feb 12, 2025 | 355.00 | 359.00 | 349.00 | 349.00 | 349.00 | 7,801 |
| Feb 11, 2025 | 360.00 | 361.00 | 353.00 | 354.00 | 354.00 | 22,562 |
| Feb 10, 2025 | 353.00 | 360.50 | 350.00 | 360.00 | 360.00 | 17,657 |
| Feb 7, 2025 | 348.00 | 353.00 | 348.00 | 351.50 | 351.50 | 25,811 |
| Feb 6, 2025 | 352.00 | 356.00 | 348.00 | 349.00 | 349.00 | 58,908 |
| Feb 5, 2025 | 343.00 | 348.00 | 342.50 | 348.00 | 348.00 | 17,876 |
| Feb 4, 2025 | 343.00 | 347.00 | 342.00 | 343.00 | 343.00 | 21,533 |
| Feb 3, 2025 | 344.00 | 347.50 | 341.00 | 347.00 | 347.00 | 12,845 |
| Jan 31, 2025 | 343.00 | 349.00 | 343.00 | 349.00 | 349.00 | 22,376 |
| Jan 30, 2025 | 345.00 | 347.00 | 342.00 | 342.00 | 342.00 | 10,652 |
| Jan 29, 2025 | 345.00 | 347.00 | 341.00 | 343.00 | 343.00 | 37,934 |
| Jan 28, 2025 | 340.50 | 345.00 | 340.00 | 344.00 | 344.00 | 41,883 |
| Jan 27, 2025 | 341.00 | 342.50 | 338.00 | 340.00 | 340.00 | 18,032 |
| Jan 24, 2025 | 339.00 | 343.00 | 338.00 | 343.00 | 343.00 | 9,535 |
| Jan 23, 2025 | 338.00 | 342.00 | 336.00 | 337.00 | 337.00 | 14,169 |
| Jan 22, 2025 | 334.00 | 339.50 | 333.00 | 337.00 | 337.00 | 71,892 |
| Jan 21, 2025 | 335.00 | 336.00 | 332.50 | 333.00 | 333.00 | 21,585 |
| Jan 20, 2025 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | 21,097 |
| Jan 17, 2025 | 338.00 | 338.00 | 333.00 | 334.00 | 334.00 | 10,934 |
| Jan 16, 2025 | 332.00 | 341.00 | 332.00 | 338.00 | 338.00 | 46,528 |
| Jan 15, 2025 | 321.00 | 331.00 | 321.00 | 330.00 | 330.00 | 29,715 |
| Jan 14, 2025 | 317.00 | 326.00 | 316.50 | 323.50 | 323.50 | 32,447 |
| Jan 13, 2025 | 313.00 | 314.00 | 311.00 | 312.50 | 312.50 | 67,258 |
| Jan 10, 2025 | 329.50 | 329.50 | 313.00 | 313.00 | 313.00 | 47,989 |
| Jan 9, 2025 | 3.7 Dividend | |||||
| Jan 9, 2025 | 322.00 | 325.00 | 320.00 | 323.00 | 323.00 | 26,794 |
| Jan 8, 2025 | 330.00 | 331.00 | 323.50 | 325.00 | 324.96 | 78,965 |
| Jan 7, 2025 | 344.00 | 344.00 | 328.00 | 329.50 | 329.46 | 53,037 |
| Jan 6, 2025 | 348.00 | 349.00 | 340.00 | 343.00 | 342.96 | 39,903 |
| Jan 3, 2025 | 341.00 | 346.50 | 338.00 | 345.00 | 344.96 | 21,751 |
| Jan 2, 2025 | 343.00 | 343.50 | 337.00 | 338.00 | 337.96 | 1,768 |
| Dec 31, 2024 | 337.50 | 343.00 | 337.00 | 342.00 | 341.96 | 4,735 |
| Dec 30, 2024 | 341.00 | 342.00 | 336.00 | 337.50 | 337.46 | 4,263 |
| Dec 27, 2024 | 346.50 | 346.50 | 342.00 | 342.00 | 341.96 | 16,446 |
| Dec 24, 2024 | 345.00 | 350.00 | 345.00 | 348.00 | 347.96 | 9,659 |
| Dec 23, 2024 | 345.00 | 348.50 | 342.00 | 343.00 | 342.96 | 10,378 |
| Dec 20, 2024 | 347.00 | 351.00 | 343.00 | 350.00 | 349.96 | 24,357 |
| Dec 19, 2024 | 345.00 | 349.00 | 343.00 | 346.50 | 346.46 | 42,062 |
| Dec 18, 2024 | 351.00 | 354.00 | 345.00 | 345.00 | 344.96 | 19,859 |
| Dec 17, 2024 | 351.00 | 351.00 | 348.00 | 348.50 | 348.46 | 15,387 |
| Dec 16, 2024 | 353.00 | 357.00 | 353.00 | 354.00 | 353.96 | 23,107 |
| Dec 13, 2024 | 353.00 | 355.00 | 350.00 | 350.00 | 349.96 | 6,211 |
| Dec 12, 2024 | 351.00 | 357.00 | 348.00 | 353.00 | 352.96 | 21,523 |
| Dec 11, 2024 | 354.00 | 355.00 | 348.00 | 350.00 | 349.96 | 14,433 |
| Dec 10, 2024 | 356.00 | 357.00 | 353.00 | 355.00 | 354.96 | 21,912 |
| Dec 9, 2024 | 363.00 | 365.00 | 351.00 | 353.00 | 352.96 | 30,261 |
| Dec 6, 2024 | 352.50 | 363.00 | 352.00 | 362.00 | 361.96 | 98,170 |
| Dec 5, 2024 | 354.00 | 354.00 | 351.00 | 351.50 | 351.46 | 23,099 |
| Dec 4, 2024 | 354.00 | 355.50 | 353.00 | 353.00 | 352.96 | 30,857 |
| Dec 3, 2024 | 354.50 | 355.00 | 353.00 | 354.00 | 353.96 | 22,581 |
| Dec 2, 2024 | 359.00 | 359.00 | 352.00 | 354.00 | 353.96 | 21,224 |
| Nov 29, 2024 | 364.00 | 364.00 | 359.00 | 359.00 | 358.96 | 12,795 |
| Nov 28, 2024 | 366.00 | 370.00 | 364.00 | 365.00 | 364.96 | 9,140 |
| Nov 27, 2024 | 362.00 | 365.50 | 358.00 | 362.00 | 361.96 | 19,114 |
| Nov 26, 2024 | 371.00 | 371.00 | 360.00 | 360.00 | 359.96 | 16,566 |
| Nov 25, 2024 | 361.00 | 374.00 | 358.00 | 370.00 | 369.96 | 66,450 |
| Nov 22, 2024 | 359.00 | 360.00 | 352.00 | 354.00 | 353.96 | 65,924 |
| Nov 21, 2024 | 356.00 | 359.00 | 349.00 | 357.00 | 356.96 | 60,046 |
| Nov 20, 2024 | 359.00 | 360.00 | 355.50 | 357.00 | 356.96 | 20,397 |
| Nov 19, 2024 | 359.00 | 360.00 | 356.00 | 357.00 | 356.96 | 28,457 |
| Nov 18, 2024 | 362.00 | 363.00 | 355.00 | 357.00 | 356.96 | 13,872 |
| Nov 15, 2024 | 359.00 | 365.00 | 357.00 | 359.00 | 358.96 | 27,758 |
| Nov 14, 2024 | 361.00 | 363.50 | 358.50 | 359.00 | 358.96 | 45,882 |
| Nov 13, 2024 | 368.00 | 368.00 | 357.00 | 357.00 | 356.96 | 31,559 |
| Nov 12, 2024 | 363.00 | 376.00 | 359.00 | 366.00 | 365.96 | 46,074 |
| Nov 11, 2024 | 351.00 | 362.00 | 351.00 | 360.00 | 359.96 | 37,997 |
| Nov 8, 2024 | 353.50 | 354.00 | 348.00 | 350.00 | 349.96 | 12,328 |
| Nov 7, 2024 | 357.00 | 357.00 | 352.00 | 354.00 | 353.96 | 15,382 |
| Nov 6, 2024 | 359.00 | 359.00 | 351.00 | 353.00 | 352.96 | 20,991 |
| Nov 5, 2024 | 361.00 | 361.00 | 354.00 | 354.00 | 353.96 | 12,530 |
| Nov 4, 2024 | 361.00 | 363.00 | 359.00 | 360.00 | 359.96 | 7,432 |
| Nov 1, 2024 | 359.50 | 362.00 | 358.00 | 360.00 | 359.96 | 30,561 |
| Oct 31, 2024 | 358.00 | 360.50 | 354.00 | 357.00 | 356.96 | 27,606 |
| Oct 30, 2024 | 354.00 | 361.00 | 353.00 | 356.00 | 355.96 | 16,853 |
| Oct 29, 2024 | 353.00 | 356.00 | 350.00 | 355.00 | 354.96 | 158,716 |
| Oct 28, 2024 | 353.50 | 358.00 | 352.00 | 354.00 | 353.96 | 11,497 |
| Oct 25, 2024 | 364.50 | 365.00 | 355.00 | 355.00 | 354.96 | 9,751 |
| Oct 24, 2024 | 362.00 | 369.00 | 362.00 | 365.00 | 364.96 | 29,515 |
| Oct 23, 2024 | 360.00 | 362.00 | 357.00 | 362.00 | 361.96 | 15,235 |
| Oct 22, 2024 | 354.00 | 361.00 | 354.00 | 361.00 | 360.96 | 29,057 |
| Oct 21, 2024 | 359.00 | 360.00 | 353.00 | 355.50 | 355.46 | 37,763 |
| Oct 18, 2024 | 357.00 | 360.50 | 355.00 | 358.00 | 357.96 | 28,870 |
| Oct 17, 2024 | 352.00 | 359.00 | 351.00 | 355.50 | 355.46 | 110,804 |
| Oct 16, 2024 | 316.00 | 355.00 | 316.00 | 352.00 | 351.96 | 126,231 |
| Oct 15, 2024 | 304.00 | 308.00 | 304.00 | 306.00 | 305.97 | 13,217 |
| Oct 14, 2024 | 298.50 | 308.00 | 298.50 | 302.00 | 301.97 | 36,275 |
| Oct 11, 2024 | 304.00 | 306.00 | 304.00 | 305.00 | 304.97 | 17,302 |
| Oct 10, 2024 | 304.00 | 308.00 | 303.00 | 303.00 | 302.97 | 13,679 |
| Oct 9, 2024 | 297.00 | 306.00 | 297.00 | 306.00 | 305.97 | 24,029 |
| Oct 8, 2024 | 293.00 | 297.00 | 293.00 | 296.00 | 295.97 | 206,524 |
| Oct 7, 2024 | 291.00 | 295.00 | 289.00 | 294.00 | 293.97 | 20,784 |
| Oct 4, 2024 | 285.00 | 292.00 | 285.00 | 289.00 | 288.97 | 22,785 |
| Oct 3, 2024 | 286.00 | 288.00 | 283.00 | 285.00 | 284.97 | 56,920 |
| Oct 2, 2024 | 287.00 | 287.50 | 282.00 | 284.00 | 283.97 | 48,944 |
| Oct 1, 2024 | 286.00 | 292.00 | 284.00 | 287.00 | 286.97 | 26,788 |
| Sep 30, 2024 | 295.00 | 295.00 | 290.00 | 290.00 | 289.97 | 9,930 |
| Sep 27, 2024 | 292.50 | 298.00 | 292.00 | 297.00 | 296.97 | 27,187 |
| Sep 26, 2024 | 292.50 | 294.00 | 290.50 | 293.50 | 293.47 | 6,602 |
| Sep 25, 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 289.97 | 14,546 |
| Sep 24, 2024 | 291.00 | 294.00 | 288.00 | 291.00 | 290.97 | 11,267 |
| Sep 23, 2024 | 291.00 | 294.00 | 291.00 | 292.00 | 291.97 | 13,932 |
| Sep 20, 2024 | 294.00 | 297.00 | 293.00 | 295.00 | 294.97 | 28,182 |
| Sep 19, 2024 | 290.00 | 295.00 | 290.00 | 294.00 | 293.97 | 21,536 |
| Sep 18, 2024 | 296.00 | 297.00 | 292.00 | 292.00 | 291.97 | 7,171 |
| Sep 17, 2024 | 294.00 | 302.00 | 294.00 | 297.00 | 296.97 | 261,653 |
| Sep 16, 2024 | 293.00 | 294.00 | 292.00 | 294.00 | 293.97 | 17,521 |
| Sep 13, 2024 | 295.00 | 295.00 | 292.00 | 294.00 | 293.97 | 17,893 |
| Sep 12, 2024 | 295.00 | 295.00 | 293.00 | 295.00 | 294.97 | 7,828 |
| Sep 11, 2024 | 293.00 | 298.00 | 288.00 | 292.00 | 291.97 | 16,287 |
| Sep 10, 2024 | 296.50 | 296.50 | 291.00 | 295.00 | 294.97 | 17,271 |
| Sep 9, 2024 | 293.00 | 298.00 | 292.00 | 295.50 | 295.47 | 22,788 |
| Sep 6, 2024 | 296.00 | 297.00 | 292.00 | 293.00 | 292.97 | 15,904 |
| Sep 5, 2024 | 301.00 | 301.00 | 296.00 | 298.00 | 297.97 | 12,036 |
| Sep 4, 2024 | 294.00 | 305.00 | 293.00 | 302.00 | 301.97 | 61,996 |
| Sep 3, 2024 | 298.00 | 298.00 | 288.00 | 288.50 | 288.47 | 40,834 |
| Sep 2, 2024 | 300.50 | 300.50 | 294.00 | 295.00 | 294.97 | 18,847 |
| Aug 30, 2024 | 308.00 | 308.00 | 303.50 | 305.00 | 304.97 | 37,608 |
| Aug 29, 2024 | 301.00 | 307.00 | 300.00 | 307.00 | 306.97 | 55,069 |
| Aug 28, 2024 | 308.00 | 309.00 | 302.50 | 304.00 | 303.97 | 21,215 |
| Aug 27, 2024 | 305.00 | 310.00 | 305.00 | 307.00 | 306.97 | 26,496 |
| Aug 23, 2024 | 305.00 | 310.00 | 305.00 | 310.00 | 309.96 | 7,917 |
| Aug 22, 2024 | 7 Dividend | |||||
| Aug 22, 2024 | 312.00 | 313.00 | 308.00 | 308.00 | 307.96 | 13,575 |
| Aug 21, 2024 | 312.00 | 321.00 | 307.00 | 320.00 | 319.89 | 21,029 |
| Aug 20, 2024 | 319.00 | 319.00 | 311.00 | 312.00 | 311.90 | 14,958 |
| Aug 19, 2024 | 316.00 | 322.00 | 316.00 | 320.00 | 319.89 | 20,408 |
| Aug 16, 2024 | 321.50 | 324.00 | 319.00 | 320.00 | 319.89 | 52,861 |
| Aug 15, 2024 | 320.00 | 322.00 | 319.00 | 319.00 | 318.89 | 41,277 |
| Aug 14, 2024 | 320.00 | 321.00 | 319.00 | 321.00 | 320.89 | 9,514 |
| Aug 13, 2024 | 314.00 | 321.00 | 314.00 | 320.00 | 319.89 | 43,514 |
| Aug 12, 2024 | 315.00 | 315.00 | 311.00 | 314.00 | 313.90 | 4,683 |
| Aug 9, 2024 | 307.00 | 314.00 | 307.00 | 314.00 | 313.90 | 7,007 |
| Aug 8, 2024 | 303.00 | 308.00 | 302.00 | 306.00 | 305.90 | 16,628 |
| Aug 7, 2024 | 307.00 | 311.00 | 307.00 | 308.00 | 307.90 | 2,924 |
| Aug 6, 2024 | 308.00 | 311.00 | 302.00 | 304.00 | 303.90 | 15,130 |
| Aug 5, 2024 | 306.00 | 306.00 | 293.00 | 301.00 | 300.90 | 20,294 |
| Aug 2, 2024 | 314.00 | 314.00 | 307.00 | 309.00 | 308.90 | 8,890 |
| Aug 1, 2024 | 322.00 | 322.00 | 321.00 | 321.00 | 320.89 | 1,236 |
| Jul 31, 2024 | 321.00 | 326.00 | 321.00 | 321.50 | 321.39 | 77,762 |
| Jul 30, 2024 | 315.00 | 323.00 | 315.00 | 320.00 | 319.89 | 65,509 |
| Jul 29, 2024 | 322.00 | 322.00 | 318.00 | 318.00 | 317.89 | 19,654 |
| Jul 26, 2024 | 322.00 | 322.00 | 320.00 | 320.50 | 320.39 | 18,863 |
| Jul 25, 2024 | 320.00 | 321.00 | 316.00 | 320.00 | 319.89 | 7,778 |
| Jul 24, 2024 | 319.00 | 321.00 | 317.00 | 320.00 | 319.89 | 10,029 |
| Jul 23, 2024 | 322.00 | 322.50 | 319.00 | 322.00 | 321.89 | 17,296 |
| Jul 22, 2024 | 327.00 | 328.00 | 323.00 | 325.00 | 324.89 | 39,202 |
| Jul 19, 2024 | 323.50 | 328.00 | 323.50 | 326.00 | 325.89 | 4,960 |
| Jul 18, 2024 | 324.00 | 330.00 | 324.00 | 328.00 | 327.89 | 14,125 |
| Jul 17, 2024 | 327.00 | 327.00 | 320.00 | 323.00 | 322.89 | 4,037 |
| Jul 16, 2024 | 326.00 | 329.00 | 323.00 | 325.00 | 324.89 | 21,423 |
| Jul 15, 2024 | 324.00 | 328.00 | 321.00 | 323.00 | 322.89 | 3,996 |
| Jul 12, 2024 | 325.00 | 325.00 | 317.00 | 318.00 | 317.89 | 5,881 |
| Jul 11, 2024 | 319.00 | 323.00 | 315.00 | 321.00 | 320.89 | 3,801 |
| Jul 10, 2024 | 316.00 | 324.00 | 314.00 | 320.00 | 319.89 | 32,330 |
| Jul 9, 2024 | 318.00 | 318.00 | 310.00 | 313.00 | 312.90 | 9,004 |
| Jul 8, 2024 | 325.00 | 332.00 | 322.00 | 324.00 | 323.89 | 11,305 |
| Jul 5, 2024 | 319.00 | 330.00 | 313.00 | 323.00 | 322.89 | 30,442 |
| Jul 4, 2024 | 318.00 | 319.00 | 313.00 | 313.00 | 312.90 | 4,257 |
| Jul 3, 2024 | 318.00 | 320.00 | 306.00 | 307.50 | 307.40 | 1,993 |
| Jul 2, 2024 | 312.00 | 318.00 | 312.00 | 318.00 | 317.89 | 6,784 |
| Jul 1, 2024 | 304.00 | 318.50 | 303.00 | 315.00 | 314.90 | 9,956 |
| Jun 28, 2024 | 300.00 | 301.00 | 298.00 | 301.00 | 300.90 | 53,465 |
| Jun 27, 2024 | 295.00 | 297.00 | 295.00 | 296.00 | 295.90 | 8,534 |
| Jun 26, 2024 | 303.00 | 308.00 | 296.00 | 296.00 | 295.90 | 7,602 |
| Jun 25, 2024 | 289.00 | 296.50 | 288.00 | 296.50 | 296.40 | 9,847 |
| Jun 24, 2024 | 291.00 | 293.50 | 287.00 | 289.00 | 288.90 | 23,378 |
| Jun 21, 2024 | 284.00 | 287.00 | 284.00 | 286.00 | 285.90 | 13,135 |
| Jun 20, 2024 | 280.00 | 290.00 | 280.00 | 284.00 | 283.91 | 5,363 |
| Jun 19, 2024 | 281.00 | 281.00 | 273.00 | 274.00 | 273.91 | 4,325 |
| Jun 18, 2024 | 275.00 | 282.00 | 274.00 | 276.00 | 275.91 | 7,043 |
| Jun 17, 2024 | 262.00 | 279.00 | 259.00 | 274.00 | 273.91 | 5,295 |
| Jun 14, 2024 | 257.00 | 260.00 | 257.00 | 259.50 | 259.41 | 5,316 |
| Jun 13, 2024 | 266.00 | 266.00 | 261.00 | 263.00 | 262.91 | 3,822 |
| Jun 12, 2024 | 261.50 | 264.00 | 261.00 | 263.00 | 262.91 | 4,803 |
| Jun 11, 2024 | 264.50 | 265.00 | 259.00 | 261.00 | 260.91 | 5,512 |
| Jun 10, 2024 | 269.00 | 269.00 | 263.00 | 264.00 | 263.91 | 991 |
| Jun 7, 2024 | 271.00 | 274.00 | 270.00 | 270.50 | 270.41 | 9,025 |
| Jun 6, 2024 | 264.00 | 275.00 | 264.00 | 272.00 | 271.91 | 21,243 |
| Jun 5, 2024 | 265.00 | 266.00 | 260.00 | 264.00 | 263.91 | 11,707 |
| Jun 4, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.91 | 160 |
| Jun 3, 2024 | 263.00 | 268.00 | 263.00 | 266.00 | 265.91 | 8,060 |
| May 31, 2024 | 257.00 | 266.00 | 256.00 | 266.00 | 265.91 | 9,113 |
| May 30, 2024 | 255.00 | 261.00 | 255.00 | 261.00 | 260.91 | 6,856 |
| May 29, 2024 | 256.00 | 262.00 | 255.00 | 261.00 | 260.91 | 14,160 |
| May 28, 2024 | 264.00 | 264.00 | 259.00 | 259.00 | 258.91 | 1,090 |
| May 24, 2024 | 264.00 | 265.00 | 258.00 | 265.00 | 264.91 | 16,452 |
| May 23, 2024 | 267.00 | 267.00 | 264.00 | 264.00 | 263.91 | 1,014 |
| May 22, 2024 | 259.50 | 262.50 | 259.50 | 262.00 | 261.91 | 6,910 |
| May 21, 2024 | 258.00 | 262.00 | 256.00 | 262.00 | 261.91 | 5,245 |
| May 20, 2024 | 253.00 | 260.00 | 253.00 | 259.00 | 258.91 | 8,602 |
| May 17, 2024 | 251.00 | 253.00 | 251.00 | 252.50 | 252.42 | 4,237 |
| May 16, 2024 | 260.00 | 260.00 | 256.00 | 256.00 | 255.91 | 369 |
| May 15, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.91 | 584 |
| May 14, 2024 | 252.50 | 258.00 | 251.00 | 258.00 | 257.91 | 5,050 |
| May 13, 2024 | 259.00 | 259.00 | 251.00 | 253.00 | 252.92 | 3,891 |
| May 10, 2024 | 257.50 | 259.50 | 257.00 | 257.00 | 256.91 | 13,732 |
| May 9, 2024 | 260.00 | 263.00 | 257.00 | 257.00 | 256.91 | 4,216 |
| May 8, 2024 | 261.00 | 261.00 | 255.00 | 259.00 | 258.91 | 1,294 |
| May 7, 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 259.91 | 1,106 |
| May 3, 2024 | 259.00 | 264.00 | 256.00 | 256.00 | 255.91 | 6,166 |
| May 2, 2024 | 256.00 | 257.00 | 250.00 | 250.00 | 249.92 | 2,778 |