Cboe UK GBp
Chemring Group PLC (CHGL.XC)
At close: 4:28 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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 376.00 | 378.25 | 369.50 | 371.50 | 371.50 | 60,889 |
| Oct 21, 2024 | 378.50 | 379.50 | 370.50 | 372.00 | 372.00 | 24,649 |
| Oct 18, 2024 | 370.50 | 385.00 | 370.50 | 380.00 | 380.00 | 95,213 |
| Oct 17, 2024 | 367.50 | 384.50 | 367.50 | 382.50 | 382.50 | 146,855 |
| Oct 16, 2024 | 365.00 | 368.50 | 365.00 | 366.75 | 366.75 | 26,993 |
| Oct 15, 2024 | 365.00 | 367.50 | 361.50 | 364.00 | 364.00 | 55,740 |
| Oct 14, 2024 | 360.50 | 363.50 | 358.50 | 363.50 | 363.50 | 20,188 |
| Oct 11, 2024 | 356.50 | 363.50 | 355.00 | 359.75 | 359.75 | 57,150 |
| Oct 10, 2024 | 368.00 | 368.00 | 358.00 | 359.25 | 359.25 | 20,091 |
| Oct 9, 2024 | 367.00 | 369.50 | 366.50 | 367.50 | 367.50 | 91,102 |
| Oct 8, 2024 | 365.00 | 368.50 | 363.75 | 365.50 | 365.50 | 70,797 |
| Oct 7, 2024 | 367.25 | 384.00 | 365.50 | 369.50 | 369.50 | 59,021 |
| Oct 4, 2024 | 371.50 | 376.50 | 371.50 | 376.00 | 376.00 | 57,692 |
| Oct 3, 2024 | 368.50 | 373.50 | 368.50 | 371.00 | 371.00 | 26,735 |
| Oct 2, 2024 | 368.50 | 371.00 | 365.50 | 370.50 | 370.50 | 23,717 |
| Oct 1, 2024 | 368.00 | 369.00 | 365.00 | 368.00 | 368.00 | 28,599 |
| Sep 30, 2024 | 375.00 | 375.00 | 365.00 | 370.00 | 370.00 | 19,086 |
| Sep 27, 2024 | 374.75 | 374.75 | 368.50 | 371.00 | 371.00 | 20,806 |
| Sep 26, 2024 | 364.00 | 369.50 | 363.50 | 368.00 | 368.00 | 27,098 |
| Sep 25, 2024 | 358.50 | 362.00 | 358.00 | 359.50 | 359.50 | 82,949 |
| Sep 24, 2024 | 371.50 | 371.50 | 363.00 | 363.00 | 363.00 | 28,631 |
| Sep 23, 2024 | 369.50 | 371.75 | 367.50 | 370.50 | 370.50 | 11,670 |
| Sep 20, 2024 | 371.50 | 373.25 | 367.00 | 370.00 | 370.00 | 28,870 |
| Sep 19, 2024 | 375.50 | 377.00 | 371.00 | 373.00 | 373.00 | 65,038 |
| Sep 18, 2024 | 367.00 | 375.00 | 366.50 | 372.50 | 372.50 | 37,092 |
| Sep 17, 2024 | 384.00 | 384.00 | 369.00 | 371.00 | 371.00 | 77,732 |
| Sep 16, 2024 | 385.00 | 385.50 | 381.00 | 381.50 | 381.50 | 46,267 |
| Sep 13, 2024 | 385.00 | 394.00 | 382.50 | 385.00 | 385.00 | 30,962 |
| Sep 12, 2024 | 385.00 | 385.75 | 381.50 | 384.50 | 384.50 | 9,687 |
| Sep 11, 2024 | 388.50 | 388.50 | 381.50 | 382.50 | 382.50 | 32,592 |
| Sep 10, 2024 | 387.00 | 389.00 | 382.50 | 389.00 | 389.00 | 54,401 |
| Sep 9, 2024 | 389.00 | 390.50 | 383.50 | 389.00 | 389.00 | 26,382 |
| Sep 6, 2024 | 392.00 | 396.00 | 384.00 | 386.00 | 386.00 | 34,620 |
| Sep 5, 2024 | 396.50 | 396.50 | 390.75 | 396.00 | 396.00 | 14,802 |
| Sep 4, 2024 | 398.00 | 400.50 | 394.00 | 399.50 | 399.50 | 37,121 |
| Sep 3, 2024 | 403.50 | 405.50 | 397.50 | 400.00 | 400.00 | 30,204 |
| Sep 2, 2024 | 406.50 | 407.00 | 402.00 | 405.00 | 405.00 | 21,575 |
| Aug 30, 2024 | 407.00 | 411.00 | 407.00 | 407.50 | 407.50 | 14,510 |
| Aug 29, 2024 | 411.00 | 411.00 | 407.00 | 408.00 | 408.00 | 17,731 |
| Aug 28, 2024 | 402.50 | 406.00 | 400.00 | 404.50 | 404.50 | 29,109 |
| Aug 27, 2024 | 399.50 | 402.00 | 395.00 | 401.00 | 401.00 | 52,554 |
| Aug 23, 2024 | 399.50 | 403.00 | 395.50 | 402.50 | 402.50 | 38,394 |
| Aug 22, 2024 | 400.50 | 401.00 | 397.00 | 399.50 | 399.50 | 45,226 |
| Aug 21, 2024 | 404.50 | 404.50 | 396.50 | 398.00 | 398.00 | 41,086 |
| Aug 20, 2024 | 408.50 | 413.00 | 405.00 | 406.00 | 406.00 | 9,558 |
| Aug 19, 2024 | 394.00 | 413.50 | 394.00 | 412.00 | 412.00 | 28,297 |
| Aug 16, 2024 | 411.00 | 412.50 | 407.50 | 408.75 | 408.75 | 20,836 |
| Aug 15, 2024 | 2.60 Dividend | |||||
| Aug 15, 2024 | 410.00 | 415.50 | 407.00 | 412.50 | 412.50 | 40,468 |
| Aug 14, 2024 | 410.50 | 417.50 | 410.00 | 414.75 | 412.15 | 20,662 |
| Aug 13, 2024 | 407.00 | 410.50 | 404.00 | 410.00 | 407.43 | 52,387 |
| Aug 12, 2024 | 405.50 | 411.50 | 403.50 | 407.00 | 404.45 | 37,082 |
| Aug 9, 2024 | 400.50 | 407.50 | 400.50 | 406.50 | 403.95 | 27,108 |
| Aug 8, 2024 | 399.50 | 400.00 | 390.25 | 398.75 | 396.25 | 28,998 |
| Aug 7, 2024 | 394.50 | 401.00 | 391.50 | 399.50 | 397.00 | 43,216 |
| Aug 6, 2024 | 394.00 | 395.00 | 384.50 | 393.00 | 390.54 | 35,567 |
| Aug 5, 2024 | 396.50 | 396.50 | 383.00 | 390.00 | 387.56 | 98,455 |
| Aug 2, 2024 | 408.50 | 410.00 | 404.00 | 406.00 | 403.45 | 109,889 |
| Aug 1, 2024 | 412.00 | 417.00 | 408.00 | 409.00 | 406.44 | 60,500 |
| Jul 31, 2024 | 410.50 | 410.75 | 404.50 | 410.00 | 407.43 | 35,442 |
| Jul 30, 2024 | 394.00 | 403.50 | 393.50 | 400.00 | 397.49 | 16,266 |
| Jul 29, 2024 | 395.50 | 399.50 | 393.25 | 394.00 | 391.53 | 26,375 |
| Jul 26, 2024 | 384.50 | 393.50 | 384.50 | 393.50 | 391.03 | 116,182 |
| Jul 25, 2024 | 389.25 | 389.25 | 380.00 | 381.00 | 378.61 | 33,637 |
| Jul 24, 2024 | 398.00 | 400.00 | 390.00 | 390.00 | 387.56 | 35,469 |
| Jul 23, 2024 | 395.00 | 400.00 | 389.50 | 399.25 | 396.75 | 111,943 |
| Jul 22, 2024 | 386.00 | 391.50 | 384.50 | 390.50 | 388.05 | 36,487 |
| Jul 19, 2024 | 382.00 | 386.00 | 379.00 | 383.00 | 380.60 | 20,258 |
| Jul 18, 2024 | 389.00 | 393.50 | 384.50 | 389.50 | 387.06 | 50,006 |
| Jul 17, 2024 | 391.50 | 391.50 | 387.50 | 387.50 | 385.07 | 14,003 |
| Jul 16, 2024 | 392.50 | 393.00 | 386.50 | 391.00 | 388.55 | 37,296 |
| Jul 15, 2024 | 392.00 | 399.50 | 388.00 | 393.00 | 390.54 | 41,872 |
| Jul 12, 2024 | 394.50 | 398.00 | 390.50 | 390.75 | 388.30 | 16,127 |
| Jul 11, 2024 | 389.00 | 393.50 | 384.50 | 393.50 | 391.03 | 30,795 |
| Jul 10, 2024 | 383.00 | 385.00 | 379.50 | 384.50 | 382.09 | 46,179 |
| Jul 9, 2024 | 376.50 | 382.50 | 376.25 | 380.50 | 378.11 | 71,528 |
| Jul 8, 2024 | 379.50 | 381.50 | 375.50 | 376.50 | 374.14 | 45,766 |
| Jul 5, 2024 | 379.50 | 384.00 | 377.50 | 378.50 | 376.13 | 41,021 |
| Jul 4, 2024 | 379.00 | 380.50 | 376.50 | 378.00 | 375.63 | 6,351 |
| Jul 3, 2024 | 370.50 | 376.00 | 370.50 | 374.75 | 372.40 | 23,436 |
| Jul 2, 2024 | 371.50 | 372.00 | 367.50 | 369.75 | 367.43 | 43,207 |
| Jul 1, 2024 | 374.00 | 377.00 | 373.50 | 374.00 | 371.66 | 22,263 |
| Jun 28, 2024 | 378.00 | 379.00 | 372.00 | 372.50 | 370.16 | 50,590 |
| Jun 27, 2024 | 375.00 | 379.50 | 374.50 | 379.25 | 376.87 | 15,204 |
| Jun 26, 2024 | 378.50 | 379.50 | 375.00 | 376.75 | 374.39 | 63,768 |
| Jun 25, 2024 | 378.00 | 381.00 | 374.50 | 380.25 | 377.87 | 37,797 |
| Jun 24, 2024 | 375.00 | 383.50 | 374.50 | 383.50 | 381.10 | 39,850 |
| Jun 21, 2024 | 382.00 | 384.00 | 374.00 | 374.75 | 372.40 | 35,692 |
| Jun 20, 2024 | 384.50 | 386.50 | 383.00 | 384.00 | 381.59 | 199,593 |
| Jun 19, 2024 | 379.50 | 384.50 | 379.50 | 383.00 | 380.60 | 53,347 |
| Jun 18, 2024 | 376.00 | 382.00 | 376.00 | 380.50 | 378.11 | 25,288 |
| Jun 17, 2024 | 375.50 | 376.00 | 373.50 | 375.50 | 373.15 | 56,158 |
| Jun 14, 2024 | 380.75 | 382.00 | 375.00 | 378.25 | 375.88 | 114,594 |
| Jun 13, 2024 | 381.50 | 384.00 | 380.50 | 382.50 | 380.10 | 56,705 |
| Jun 12, 2024 | 383.00 | 384.00 | 379.00 | 383.00 | 380.60 | 68,062 |
| Jun 11, 2024 | 387.00 | 387.00 | 377.75 | 383.00 | 380.60 | 81,902 |
| Jun 10, 2024 | 384.00 | 387.00 | 384.00 | 385.25 | 382.83 | 102,797 |
| Jun 7, 2024 | 381.50 | 387.50 | 379.50 | 383.00 | 380.60 | 79,303 |
| Jun 6, 2024 | 385.50 | 386.00 | 377.00 | 382.00 | 379.61 | 36,807 |
| Jun 5, 2024 | 395.00 | 397.50 | 384.75 | 385.50 | 383.08 | 73,240 |
| Jun 4, 2024 | 394.00 | 399.50 | 383.50 | 392.00 | 389.54 | 92,866 |
| Jun 3, 2024 | 388.00 | 398.50 | 385.50 | 393.50 | 391.03 | 148,662 |
| May 31, 2024 | 383.00 | 390.00 | 379.50 | 388.00 | 385.57 | 57,242 |
| May 30, 2024 | 377.50 | 383.00 | 377.50 | 382.50 | 380.10 | 80,069 |
| May 29, 2024 | 383.00 | 383.00 | 378.00 | 379.50 | 377.12 | 44,430 |
| May 28, 2024 | 395.50 | 399.50 | 386.50 | 386.75 | 384.33 | 39,779 |
| May 24, 2024 | 390.50 | 394.50 | 389.50 | 392.50 | 390.04 | 32,546 |
| May 23, 2024 | 388.50 | 393.50 | 386.25 | 393.50 | 391.03 | 78,681 |
| May 22, 2024 | 389.50 | 392.50 | 384.00 | 387.00 | 384.57 | 28,546 |
| May 21, 2024 | 397.00 | 397.00 | 393.00 | 395.00 | 392.52 | 51,679 |
| May 20, 2024 | 384.00 | 400.00 | 384.00 | 395.50 | 393.02 | 36,904 |
| May 17, 2024 | 390.50 | 396.50 | 388.50 | 394.50 | 392.03 | 49,337 |
| May 16, 2024 | 393.25 | 394.00 | 386.50 | 391.50 | 389.05 | 65,528 |
| May 15, 2024 | 386.00 | 393.00 | 381.50 | 387.00 | 384.57 | 90,510 |
| May 14, 2024 | 380.00 | 382.00 | 377.00 | 381.50 | 379.11 | 106,094 |
| May 13, 2024 | 388.50 | 388.50 | 380.00 | 380.00 | 377.62 | 37,386 |
| May 10, 2024 | 386.50 | 386.50 | 383.50 | 385.00 | 382.59 | 49,481 |
| May 9, 2024 | 385.50 | 386.50 | 383.50 | 385.50 | 383.08 | 35,441 |
| May 8, 2024 | 381.50 | 388.00 | 380.00 | 384.50 | 382.09 | 20,968 |
| May 7, 2024 | 395.50 | 396.00 | 380.00 | 383.50 | 381.10 | 66,717 |
| May 3, 2024 | 385.00 | 392.00 | 385.00 | 392.00 | 389.54 | 81,676 |
| May 2, 2024 | 388.00 | 388.00 | 379.00 | 381.50 | 379.11 | 44,122 |
| May 1, 2024 | 378.50 | 386.00 | 378.50 | 383.00 | 380.60 | 28,521 |
| Apr 30, 2024 | 382.00 | 384.50 | 376.00 | 376.00 | 373.64 | 48,460 |
| Apr 29, 2024 | 375.00 | 380.50 | 374.50 | 379.50 | 377.12 | 26,641 |
| Apr 26, 2024 | 367.00 | 374.00 | 365.50 | 372.50 | 370.16 | 21,437 |
| Apr 25, 2024 | 365.50 | 365.50 | 360.00 | 364.50 | 362.21 | 35,199 |
| Apr 24, 2024 | 364.50 | 368.00 | 363.50 | 366.25 | 363.95 | 37,364 |
| Apr 23, 2024 | 361.50 | 367.00 | 361.00 | 364.00 | 361.72 | 71,870 |
| Apr 22, 2024 | 356.00 | 364.00 | 349.00 | 361.00 | 358.74 | 71,678 |
| Apr 19, 2024 | 345.00 | 346.00 | 338.50 | 346.00 | 343.83 | 19,702 |
| Apr 18, 2024 | 348.00 | 348.00 | 340.75 | 342.00 | 339.86 | 33,359 |
| Apr 17, 2024 | 349.50 | 351.50 | 347.50 | 349.00 | 346.81 | 34,578 |
| Apr 16, 2024 | 353.50 | 356.50 | 352.50 | 355.50 | 353.27 | 42,153 |
| Apr 15, 2024 | 357.00 | 360.00 | 357.00 | 358.00 | 355.76 | 25,823 |
| Apr 12, 2024 | 355.00 | 359.50 | 355.00 | 358.00 | 355.76 | 38,696 |
| Apr 11, 2024 | 340.00 | 353.50 | 340.00 | 353.00 | 350.79 | 15,852 |
| Apr 10, 2024 | 345.50 | 349.00 | 344.50 | 348.25 | 346.07 | 16,113 |
| Apr 9, 2024 | 359.50 | 359.50 | 340.50 | 346.50 | 344.33 | 49,105 |
| Apr 8, 2024 | 355.50 | 359.50 | 354.00 | 359.50 | 357.25 | 25,866 |
| Apr 5, 2024 | 358.25 | 358.25 | 350.00 | 354.50 | 352.28 | 33,191 |
| Apr 4, 2024 | 364.00 | 365.00 | 362.00 | 364.50 | 362.21 | 29,351 |
| Apr 3, 2024 | 358.50 | 364.00 | 355.00 | 361.50 | 359.23 | 28,035 |
| Apr 2, 2024 | 365.00 | 367.00 | 357.00 | 357.50 | 355.26 | 37,109 |
| Mar 28, 2024 | 358.50 | 365.00 | 357.50 | 365.00 | 362.71 | 31,662 |
| Mar 27, 2024 | 359.50 | 360.50 | 355.50 | 358.50 | 356.25 | 48,092 |
| Mar 26, 2024 | 355.00 | 359.00 | 353.00 | 359.00 | 356.75 | 53,940 |
| Mar 25, 2024 | 353.00 | 355.50 | 348.50 | 353.50 | 351.28 | 40,383 |
| Mar 22, 2024 | 359.25 | 360.50 | 355.50 | 358.25 | 356.00 | 41,587 |
| Mar 21, 2024 | 4.60 Dividend | |||||
| Mar 21, 2024 | 357.50 | 360.50 | 354.50 | 359.00 | 356.75 | 91,013 |
| Mar 20, 2024 | 360.00 | 365.00 | 359.00 | 359.50 | 352.68 | 40,690 |
| Mar 19, 2024 | 363.50 | 366.00 | 360.75 | 362.50 | 355.62 | 79,595 |
| Mar 18, 2024 | 352.50 | 372.50 | 352.50 | 364.50 | 357.58 | 125,287 |
| Mar 15, 2024 | 349.00 | 349.50 | 345.50 | 345.75 | 339.19 | 30,823 |
| Mar 14, 2024 | 348.00 | 349.50 | 346.50 | 347.50 | 340.90 | 20,226 |
| Mar 13, 2024 | 344.00 | 347.50 | 344.00 | 346.50 | 339.92 | 36,134 |
| Mar 12, 2024 | 350.75 | 351.50 | 345.50 | 345.50 | 338.94 | 68,190 |
| Mar 11, 2024 | 348.50 | 351.00 | 347.50 | 350.75 | 344.09 | 18,018 |
| Mar 8, 2024 | 352.25 | 354.00 | 349.00 | 350.50 | 343.85 | 37,873 |
| Mar 7, 2024 | 360.00 | 361.00 | 352.50 | 355.00 | 348.26 | 24,306 |
| Mar 6, 2024 | 350.50 | 359.50 | 350.50 | 359.00 | 352.18 | 27,481 |
| Mar 5, 2024 | 352.00 | 352.50 | 349.00 | 350.25 | 343.60 | 26,375 |
| Mar 4, 2024 | 357.25 | 357.50 | 349.00 | 350.75 | 344.09 | 32,791 |
| Mar 1, 2024 | 350.00 | 354.75 | 347.00 | 354.00 | 347.28 | 48,432 |
| Feb 29, 2024 | 343.25 | 349.00 | 343.00 | 348.00 | 341.39 | 44,179 |
| Feb 28, 2024 | 345.00 | 346.00 | 342.75 | 345.00 | 338.45 | 21,461 |
| Feb 27, 2024 | 350.00 | 350.00 | 343.50 | 344.00 | 337.47 | 64,750 |
| Feb 26, 2024 | 354.00 | 356.00 | 350.25 | 351.50 | 344.83 | 42,994 |
| Feb 23, 2024 | 365.00 | 365.50 | 349.50 | 352.00 | 345.32 | 26,517 |
| Feb 22, 2024 | 360.75 | 364.00 | 359.00 | 360.50 | 353.66 | 56,984 |
| Feb 21, 2024 | 351.50 | 355.00 | 350.50 | 352.50 | 345.81 | 29,105 |
| Feb 20, 2024 | 355.25 | 355.25 | 352.50 | 352.75 | 346.05 | 26,648 |
| Feb 19, 2024 | 353.00 | 356.00 | 352.00 | 355.25 | 348.51 | 24,227 |
| Feb 16, 2024 | 354.00 | 354.00 | 351.50 | 352.50 | 345.81 | 44,273 |
| Feb 15, 2024 | 351.00 | 354.75 | 348.75 | 351.50 | 344.83 | 100,280 |
| Feb 14, 2024 | 357.50 | 358.00 | 351.50 | 352.00 | 345.32 | 78,731 |
| Feb 13, 2024 | 353.00 | 354.00 | 348.00 | 351.75 | 345.07 | 93,812 |
| Feb 12, 2024 | 354.00 | 358.00 | 354.00 | 355.50 | 348.75 | 89,221 |
| Feb 9, 2024 | 351.50 | 353.50 | 349.75 | 352.00 | 345.32 | 26,501 |
| Feb 8, 2024 | 356.00 | 357.25 | 347.75 | 349.00 | 342.37 | 87,262 |
| Feb 7, 2024 | 357.50 | 358.75 | 354.50 | 356.25 | 349.49 | 15,870 |
| Feb 6, 2024 | 351.00 | 359.00 | 351.00 | 357.50 | 350.71 | 28,957 |
| Feb 5, 2024 | 351.25 | 354.00 | 350.50 | 351.50 | 344.83 | 27,336 |
| Feb 2, 2024 | 354.00 | 355.50 | 349.00 | 350.75 | 344.09 | 25,862 |
| Feb 1, 2024 | 355.00 | 355.00 | 347.50 | 348.00 | 341.39 | 43,186 |
| Jan 31, 2024 | 352.50 | 354.00 | 350.50 | 352.00 | 345.32 | 86,025 |
| Jan 30, 2024 | 354.25 | 355.00 | 352.50 | 353.00 | 346.30 | 35,841 |
| Jan 29, 2024 | 351.50 | 356.00 | 351.50 | 353.50 | 346.79 | 36,183 |
| Jan 26, 2024 | 354.00 | 354.75 | 350.50 | 353.00 | 346.30 | 81,666 |
| Jan 25, 2024 | 352.75 | 352.75 | 349.00 | 352.00 | 345.32 | 55,247 |
| Jan 24, 2024 | 351.50 | 352.00 | 349.50 | 351.50 | 344.83 | 66,752 |
| Jan 23, 2024 | 355.25 | 355.25 | 347.00 | 347.50 | 340.90 | 83,524 |
| Jan 22, 2024 | 351.50 | 356.50 | 351.50 | 356.00 | 349.24 | 73,688 |
| Jan 19, 2024 | 350.75 | 355.00 | 349.00 | 350.50 | 343.85 | 55,426 |
| Jan 18, 2024 | 347.50 | 359.75 | 341.50 | 351.00 | 344.34 | 176,764 |
| Jan 17, 2024 | 343.00 | 345.75 | 341.00 | 343.50 | 336.98 | 71,827 |
| Jan 16, 2024 | 345.00 | 351.75 | 344.00 | 348.00 | 341.39 | 105,763 |
| Jan 15, 2024 | 347.50 | 348.00 | 345.00 | 345.50 | 338.94 | 40,578 |
| Jan 12, 2024 | 347.00 | 352.50 | 345.00 | 350.00 | 343.36 | 58,453 |
| Jan 11, 2024 | 343.00 | 351.00 | 343.00 | 346.50 | 339.92 | 88,346 |
| Jan 10, 2024 | 345.00 | 348.00 | 344.50 | 347.50 | 340.90 | 46,567 |
| Jan 9, 2024 | 346.50 | 348.50 | 344.50 | 345.50 | 338.94 | 52,541 |
| Jan 8, 2024 | 346.75 | 348.50 | 346.50 | 347.00 | 340.41 | 34,400 |
| Jan 5, 2024 | 352.00 | 353.75 | 346.00 | 347.00 | 340.41 | 77,639 |
| Jan 4, 2024 | 351.00 | 352.00 | 348.50 | 351.00 | 344.34 | 69,152 |
| Jan 3, 2024 | 350.00 | 350.50 | 347.00 | 349.50 | 342.87 | 121,434 |
| Jan 2, 2024 | 337.75 | 352.50 | 337.75 | 350.00 | 343.36 | 100,856 |
| Dec 29, 2023 | 352.00 | 352.50 | 350.00 | 350.50 | 343.85 | 3,876 |
| Dec 28, 2023 | 354.50 | 354.50 | 350.50 | 351.25 | 344.58 | 51,106 |
| Dec 27, 2023 | 351.25 | 355.00 | 351.00 | 352.75 | 346.05 | 31,209 |
| Dec 22, 2023 | 346.75 | 353.00 | 346.75 | 350.00 | 343.36 | 22,191 |
| Dec 21, 2023 | 349.50 | 349.50 | 344.50 | 345.75 | 339.19 | 11,716 |
| Dec 20, 2023 | 350.50 | 351.50 | 344.25 | 345.50 | 338.94 | 118,443 |
| Dec 19, 2023 | 340.50 | 347.50 | 340.50 | 346.00 | 339.43 | 47,623 |
| Dec 18, 2023 | 335.50 | 338.00 | 332.00 | 337.50 | 331.09 | 92,546 |
| Dec 15, 2023 | 335.50 | 339.50 | 333.00 | 336.00 | 329.62 | 91,569 |
| Dec 14, 2023 | 336.00 | 339.00 | 333.50 | 335.50 | 329.13 | 147,651 |
| Dec 13, 2023 | 325.50 | 337.50 | 325.50 | 336.00 | 329.62 | 106,247 |
| Dec 12, 2023 | 327.00 | 329.50 | 320.50 | 327.00 | 320.79 | 83,076 |
| Dec 11, 2023 | 326.00 | 329.00 | 322.50 | 327.50 | 321.28 | 86,017 |
| Dec 8, 2023 | 329.00 | 331.50 | 326.00 | 328.50 | 322.26 | 50,333 |
| Dec 7, 2023 | 331.00 | 334.00 | 327.00 | 327.50 | 321.28 | 102,723 |
| Dec 6, 2023 | 320.50 | 330.50 | 320.50 | 330.00 | 323.74 | 165,892 |
| Dec 5, 2023 | 316.00 | 323.50 | 314.50 | 321.75 | 315.64 | 158,739 |
| Dec 4, 2023 | 322.00 | 325.50 | 317.50 | 317.50 | 311.47 | 52,169 |
| Dec 1, 2023 | 315.50 | 321.50 | 315.50 | 320.00 | 313.93 | 37,007 |
| Nov 30, 2023 | 315.00 | 318.00 | 313.50 | 317.00 | 310.98 | 111,791 |
| Nov 29, 2023 | 315.00 | 317.00 | 314.00 | 316.50 | 310.49 | 48,337 |
| Nov 28, 2023 | 312.50 | 317.50 | 311.00 | 317.00 | 310.98 | 27,843 |
| Nov 27, 2023 | 313.00 | 319.50 | 309.00 | 311.50 | 305.59 | 44,027 |
| Nov 24, 2023 | 317.50 | 321.00 | 315.50 | 319.50 | 313.43 | 14,996 |
| Nov 23, 2023 | 312.00 | 317.00 | 310.50 | 315.50 | 309.51 | 40,409 |
| Nov 22, 2023 | 308.00 | 314.50 | 308.00 | 311.50 | 305.59 | 64,681 |
| Nov 21, 2023 | 309.50 | 309.50 | 305.00 | 308.00 | 302.15 | 28,708 |
| Nov 20, 2023 | 308.00 | 308.00 | 304.00 | 307.00 | 301.17 | 34,859 |
| Nov 17, 2023 | 305.50 | 306.00 | 302.50 | 305.00 | 299.21 | 20,601 |
| Nov 16, 2023 | 299.50 | 302.50 | 299.00 | 302.00 | 296.27 | 118,316 |
| Nov 15, 2023 | 303.00 | 305.50 | 299.50 | 299.50 | 293.81 | 137,193 |
| Nov 14, 2023 | 297.50 | 303.50 | 297.50 | 299.50 | 293.81 | 116,585 |
| Nov 13, 2023 | 296.00 | 297.00 | 294.00 | 294.50 | 288.91 | 13,244 |
| Nov 10, 2023 | 296.50 | 297.50 | 294.50 | 295.00 | 289.40 | 37,881 |
| Nov 9, 2023 | 291.00 | 297.00 | 291.00 | 297.00 | 291.36 | 34,757 |
| Nov 8, 2023 | 287.00 | 291.00 | 286.50 | 289.00 | 283.51 | 30,301 |
| Nov 7, 2023 | 285.50 | 290.00 | 285.00 | 289.00 | 283.51 | 48,811 |
| Nov 6, 2023 | 297.50 | 297.50 | 287.00 | 288.00 | 282.53 | 32,886 |
| Nov 3, 2023 | 294.00 | 294.75 | 292.00 | 292.50 | 286.95 | 26,442 |
| Nov 2, 2023 | 291.00 | 295.00 | 289.50 | 290.50 | 284.99 | 120,564 |
| Nov 1, 2023 | 285.50 | 288.50 | 279.50 | 287.00 | 281.55 | 53,753 |
| Oct 31, 2023 | 282.50 | 283.50 | 277.00 | 280.00 | 274.68 | 28,571 |
| Oct 30, 2023 | 279.50 | 288.50 | 279.00 | 283.00 | 277.63 | 21,781 |
| Oct 27, 2023 | 274.50 | 279.50 | 273.50 | 279.50 | 274.19 | 48,607 |
| Oct 26, 2023 | 278.00 | 279.50 | 273.00 | 273.00 | 267.82 | 54,790 |
| Oct 25, 2023 | 276.50 | 278.50 | 273.00 | 277.50 | 272.23 | 55,157 |
| Oct 24, 2023 | 287.00 | 287.00 | 278.00 | 279.00 | 273.70 | 12,110 |
| Oct 23, 2023 | 279.00 | 286.00 | 277.50 | 284.00 | 278.61 | 40,263 |