LSE - Delayed Quote GBp
Strix Group Plc (KETL.L)
As of 3:59 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 67.00 | 67.00 | 59.53 | 60.61 | 60.61 | 372,662 |
| Oct 24, 2024 | 66.90 | 66.90 | 61.91 | 62.50 | 62.50 | 361,194 |
| Oct 23, 2024 | 63.10 | 64.00 | 62.19 | 63.00 | 63.00 | 400,071 |
| Oct 22, 2024 | 64.10 | 65.88 | 62.00 | 62.00 | 62.00 | 257,574 |
| Oct 21, 2024 | 66.00 | 68.30 | 63.54 | 64.10 | 64.10 | 423,196 |
| Oct 18, 2024 | 65.50 | 66.41 | 64.80 | 65.50 | 65.50 | 228,803 |
| Oct 17, 2024 | 66.80 | 66.80 | 65.60 | 66.00 | 66.00 | 188,454 |
| Oct 16, 2024 | 67.00 | 67.00 | 64.20 | 67.00 | 67.00 | 246,195 |
| Oct 15, 2024 | 65.10 | 66.40 | 64.49 | 65.30 | 65.30 | 679,931 |
| Oct 14, 2024 | 66.00 | 66.20 | 65.40 | 65.60 | 65.60 | 380,230 |
| Oct 11, 2024 | 67.00 | 67.26 | 66.10 | 66.10 | 66.10 | 189,373 |
| Oct 10, 2024 | 67.00 | 67.70 | 66.40 | 67.00 | 67.00 | 287,678 |
| Oct 9, 2024 | 67.30 | 68.30 | 66.43 | 67.50 | 67.50 | 206,148 |
| Oct 8, 2024 | 67.10 | 69.20 | 66.70 | 67.20 | 67.20 | 518,042 |
| Oct 7, 2024 | 67.00 | 70.40 | 66.50 | 67.00 | 67.00 | 843,338 |
| Oct 4, 2024 | 67.70 | 69.30 | 67.30 | 67.30 | 67.30 | 425,527 |
| Oct 3, 2024 | 67.50 | 70.90 | 66.50 | 67.60 | 67.60 | 1,293,418 |
| Oct 2, 2024 | 68.00 | 70.90 | 66.40 | 67.40 | 67.40 | 670,880 |
| Oct 1, 2024 | 68.40 | 70.90 | 67.50 | 67.50 | 67.50 | 226,324 |
| Sep 30, 2024 | 69.80 | 71.00 | 67.42 | 68.30 | 68.30 | 319,197 |
| Sep 27, 2024 | 69.80 | 71.60 | 67.50 | 69.30 | 69.30 | 417,653 |
| Sep 26, 2024 | 68.00 | 71.17 | 67.08 | 69.00 | 69.00 | 683,406 |
| Sep 25, 2024 | 68.70 | 71.60 | 66.00 | 67.50 | 67.50 | 825,599 |
| Sep 24, 2024 | 75.30 | 75.30 | 68.80 | 69.00 | 69.00 | 879,878 |
| Sep 23, 2024 | 72.50 | 75.60 | 72.10 | 74.60 | 74.60 | 442,247 |
| Sep 20, 2024 | 76.00 | 77.00 | 71.78 | 72.60 | 72.60 | 372,786 |
| Sep 19, 2024 | 76.70 | 77.82 | 73.60 | 75.00 | 75.00 | 1,039,045 |
| Sep 18, 2024 | 83.00 | 83.00 | 74.00 | 76.80 | 76.80 | 1,704,019 |
| Sep 17, 2024 | 84.10 | 85.00 | 83.30 | 83.60 | 83.60 | 409,016 |
| Sep 16, 2024 | 84.00 | 85.80 | 83.20 | 83.50 | 83.50 | 407,969 |
| Sep 13, 2024 | 84.30 | 85.60 | 82.50 | 84.60 | 84.60 | 116,000 |
| Sep 12, 2024 | 83.50 | 86.50 | 83.20 | 84.30 | 84.30 | 333,648 |
| Sep 11, 2024 | 83.00 | 83.60 | 82.60 | 83.60 | 83.60 | 237,839 |
| Sep 10, 2024 | 83.40 | 86.26 | 82.50 | 83.90 | 83.90 | 217,831 |
| Sep 9, 2024 | 85.00 | 85.00 | 82.50 | 83.20 | 83.20 | 190,981 |
| Sep 6, 2024 | 83.60 | 84.92 | 82.50 | 82.50 | 82.50 | 393,615 |
| Sep 5, 2024 | 84.10 | 85.83 | 82.80 | 83.50 | 83.50 | 177,245 |
| Sep 4, 2024 | 82.50 | 83.80 | 82.50 | 83.10 | 83.10 | 226,451 |
| Sep 3, 2024 | 86.70 | 86.70 | 82.50 | 83.50 | 83.50 | 273,482 |
| Sep 2, 2024 | 84.60 | 86.00 | 82.88 | 83.40 | 83.40 | 164,593 |
| Aug 30, 2024 | 83.80 | 85.30 | 83.28 | 84.00 | 84.00 | 310,620 |
| Aug 29, 2024 | 83.90 | 85.10 | 83.00 | 84.30 | 84.30 | 189,851 |
| Aug 28, 2024 | 83.50 | 85.30 | 83.20 | 83.60 | 83.60 | 186,375 |
| Aug 27, 2024 | 83.00 | 83.45 | 82.50 | 83.00 | 83.00 | 184,203 |
| Aug 23, 2024 | 82.00 | 82.50 | 80.72 | 82.50 | 82.50 | 134,948 |
| Aug 22, 2024 | 82.50 | 82.76 | 80.88 | 82.20 | 82.20 | 195,593 |
| Aug 21, 2024 | 81.80 | 82.00 | 80.71 | 81.10 | 81.10 | 110,103 |
| Aug 20, 2024 | 81.90 | 82.40 | 80.00 | 80.10 | 80.10 | 97,208 |
| Aug 19, 2024 | 79.90 | 82.50 | 79.45 | 81.00 | 81.00 | 299,140 |
| Aug 16, 2024 | 79.20 | 81.40 | 76.80 | 79.10 | 79.10 | 478,496 |
| Aug 15, 2024 | 81.70 | 81.70 | 78.00 | 78.90 | 78.90 | 590,514 |
| Aug 14, 2024 | 77.00 | 80.30 | 77.00 | 80.30 | 80.30 | 273,095 |
| Aug 13, 2024 | 78.00 | 78.50 | 77.60 | 78.50 | 78.50 | 238,588 |
| Aug 12, 2024 | 77.00 | 79.90 | 76.80 | 77.50 | 77.50 | 388,274 |
| Aug 9, 2024 | 79.70 | 79.70 | 78.20 | 78.80 | 78.80 | 177,803 |
| Aug 8, 2024 | 79.00 | 79.90 | 77.30 | 78.00 | 78.00 | 120,582 |
| Aug 7, 2024 | 80.50 | 80.70 | 79.00 | 79.20 | 79.20 | 262,374 |
| Aug 6, 2024 | 80.00 | 81.60 | 78.80 | 78.80 | 78.80 | 194,698 |
| Aug 5, 2024 | 79.60 | 80.00 | 75.96 | 79.40 | 79.40 | 3,869,935 |
| Aug 2, 2024 | 83.60 | 84.94 | 80.30 | 80.70 | 80.70 | 315,914 |
| Aug 1, 2024 | 82.50 | 85.30 | 82.00 | 83.40 | 83.40 | 448,505 |
| Jul 31, 2024 | 83.60 | 85.30 | 80.70 | 83.10 | 83.10 | 1,341,799 |
| Jul 30, 2024 | 88.00 | 88.61 | 82.16 | 83.50 | 83.50 | 952,292 |
| Jul 29, 2024 | 89.00 | 89.00 | 87.24 | 87.60 | 87.60 | 106,981 |
| Jul 26, 2024 | 87.80 | 89.00 | 87.10 | 88.60 | 88.60 | 220,360 |
| Jul 25, 2024 | 91.50 | 91.50 | 87.20 | 88.30 | 88.30 | 261,502 |
| Jul 24, 2024 | 91.60 | 91.64 | 87.00 | 87.70 | 87.70 | 531,085 |
| Jul 23, 2024 | 89.80 | 90.50 | 88.90 | 89.80 | 89.80 | 169,991 |
| Jul 22, 2024 | 89.10 | 92.00 | 88.36 | 89.20 | 89.20 | 101,872 |
| Jul 19, 2024 | 90.00 | 90.00 | 88.08 | 90.00 | 90.00 | 428,580 |
| Jul 18, 2024 | 89.60 | 89.94 | 87.30 | 89.00 | 89.00 | 392,635 |
| Jul 17, 2024 | 90.20 | 92.90 | 88.20 | 89.10 | 89.10 | 157,974 |
| Jul 16, 2024 | 89.00 | 92.60 | 88.25 | 90.00 | 90.00 | 891,807 |
| Jul 15, 2024 | 83.00 | 90.00 | 83.00 | 89.10 | 89.10 | 327,864 |
| Jul 12, 2024 | 83.40 | 87.50 | 83.40 | 86.20 | 86.20 | 1,024,567 |
| Jul 11, 2024 | 83.10 | 87.50 | 82.87 | 83.30 | 83.30 | 425,035 |
| Jul 10, 2024 | 83.80 | 87.90 | 83.04 | 83.50 | 83.50 | 107,213 |
| Jul 9, 2024 | 84.70 | 85.90 | 84.00 | 84.80 | 84.80 | 135,326 |
| Jul 8, 2024 | 85.10 | 87.60 | 84.69 | 86.00 | 86.00 | 4,597,485 |
| Jul 5, 2024 | 82.60 | 86.20 | 82.60 | 85.90 | 85.90 | 472,761 |
| Jul 4, 2024 | 84.20 | 84.20 | 82.50 | 83.20 | 83.20 | 508,278 |
| Jul 3, 2024 | 84.00 | 84.70 | 82.60 | 83.50 | 83.50 | 107,759 |
| Jul 2, 2024 | 84.70 | 84.80 | 82.50 | 83.60 | 83.60 | 128,035 |
| Jul 1, 2024 | 84.30 | 84.70 | 83.00 | 83.00 | 83.00 | 145,161 |
| Jun 28, 2024 | 84.50 | 84.80 | 83.00 | 83.90 | 83.90 | 1,300,243 |
| Jun 27, 2024 | 84.30 | 84.30 | 82.80 | 83.10 | 83.10 | 271,834 |
| Jun 26, 2024 | 84.10 | 84.60 | 83.10 | 83.70 | 83.70 | 130,578 |
| Jun 25, 2024 | 84.10 | 84.86 | 83.50 | 83.90 | 83.90 | 190,557 |
| Jun 24, 2024 | 85.30 | 86.80 | 84.00 | 84.80 | 84.80 | 359,155 |
| Jun 21, 2024 | 84.00 | 88.00 | 84.00 | 85.70 | 85.70 | 354,491 |
| Jun 20, 2024 | 86.20 | 86.90 | 84.50 | 85.30 | 85.30 | 297,561 |
| Jun 19, 2024 | 82.00 | 85.10 | 82.00 | 84.20 | 84.20 | 122,911 |
| Jun 18, 2024 | 83.60 | 84.50 | 83.04 | 84.50 | 84.50 | 133,086 |
| Jun 17, 2024 | 84.10 | 86.70 | 82.10 | 85.00 | 85.00 | 238,908 |
| Jun 14, 2024 | 86.10 | 91.40 | 82.30 | 84.60 | 84.60 | 346,159 |
| Jun 13, 2024 | 86.80 | 90.50 | 86.67 | 87.20 | 87.20 | 249,859 |
| Jun 12, 2024 | 80.00 | 90.80 | 80.00 | 87.40 | 87.40 | 1,259,458 |
| Jun 11, 2024 | 80.00 | 81.40 | 79.60 | 80.00 | 80.00 | 397,016 |
| Jun 10, 2024 | 80.20 | 81.40 | 77.00 | 80.00 | 80.00 | 225,664 |
| Jun 7, 2024 | 77.00 | 81.04 | 77.00 | 78.30 | 78.30 | 222,340 |
| Jun 6, 2024 | 79.30 | 81.90 | 77.09 | 79.10 | 79.10 | 353,919 |
| Jun 5, 2024 | 82.00 | 82.00 | 78.50 | 79.20 | 79.20 | 282,185 |
| Jun 4, 2024 | 82.00 | 82.00 | 78.10 | 80.00 | 80.00 | 744,237 |
| Jun 3, 2024 | 82.00 | 82.00 | 78.00 | 79.10 | 79.10 | 276,580 |
| May 31, 2024 | 78.80 | 79.90 | 77.34 | 78.80 | 78.80 | 709,179 |
| May 30, 2024 | 79.20 | 79.20 | 77.57 | 78.00 | 78.00 | 959,025 |
| May 29, 2024 | 84.00 | 84.00 | 78.50 | 79.30 | 79.30 | 285,115 |
| May 28, 2024 | 81.50 | 84.00 | 80.23 | 80.80 | 80.80 | 192,196 |
| May 24, 2024 | 80.50 | 82.65 | 79.90 | 81.00 | 81.00 | 579,571 |
| May 23, 2024 | 87.40 | 87.40 | 80.20 | 80.30 | 80.30 | 582,801 |
| May 22, 2024 | 91.50 | 91.50 | 85.90 | 86.00 | 86.00 | 244,527 |
| May 21, 2024 | 88.60 | 92.40 | 86.40 | 90.00 | 90.00 | 538,129 |
| May 20, 2024 | 88.00 | 89.50 | 86.01 | 88.60 | 88.60 | 243,850 |
| May 17, 2024 | 90.00 | 90.00 | 85.00 | 87.50 | 87.50 | 299,475 |
| May 16, 2024 | 88.50 | 89.00 | 85.71 | 86.70 | 86.70 | 231,357 |
| May 15, 2024 | 85.70 | 90.50 | 82.90 | 86.70 | 86.70 | 459,062 |
| May 14, 2024 | 81.00 | 84.51 | 79.50 | 84.00 | 84.00 | 276,697 |
| May 13, 2024 | 80.20 | 81.00 | 77.43 | 81.00 | 81.00 | 204,256 |
| May 10, 2024 | 78.00 | 80.80 | 77.04 | 79.70 | 79.70 | 218,074 |
| May 9, 2024 | 80.00 | 80.00 | 76.00 | 76.30 | 76.30 | 234,126 |
| May 8, 2024 | 77.20 | 80.70 | 77.20 | 80.00 | 80.00 | 179,488 |
| May 7, 2024 | 77.00 | 80.00 | 75.00 | 77.60 | 77.60 | 527,158 |
| May 3, 2024 | 75.00 | 78.70 | 75.00 | 77.80 | 77.80 | 172,358 |
| May 2, 2024 | 77.20 | 78.00 | 76.00 | 76.10 | 76.10 | 596,842 |
| May 1, 2024 | 76.50 | 78.80 | 75.10 | 76.50 | 76.50 | 214,776 |
| Apr 30, 2024 | 76.70 | 78.70 | 74.11 | 77.30 | 77.30 | 384,188 |
| Apr 29, 2024 | 73.50 | 76.70 | 73.50 | 76.50 | 76.50 | 1,104,586 |
| Apr 26, 2024 | 73.60 | 75.20 | 73.10 | 73.80 | 73.80 | 238,402 |
| Apr 25, 2024 | 76.90 | 76.90 | 73.60 | 73.60 | 73.60 | 240,425 |
| Apr 24, 2024 | 73.20 | 76.10 | 73.20 | 75.50 | 75.50 | 475,767 |
| Apr 23, 2024 | 72.00 | 74.80 | 72.00 | 73.70 | 73.70 | 181,210 |
| Apr 22, 2024 | 74.00 | 74.70 | 72.30 | 72.80 | 72.80 | 220,184 |
| Apr 19, 2024 | 72.80 | 74.80 | 71.50 | 72.10 | 72.10 | 136,355 |
| Apr 18, 2024 | 74.00 | 74.40 | 71.10 | 74.00 | 74.00 | 129,438 |
| Apr 17, 2024 | 72.60 | 74.25 | 71.10 | 73.40 | 73.40 | 467,160 |
| Apr 16, 2024 | 72.60 | 74.00 | 71.60 | 73.80 | 73.80 | 718,254 |
| Apr 15, 2024 | 71.00 | 74.50 | 71.00 | 74.00 | 74.00 | 745,393 |
| Apr 12, 2024 | 70.00 | 71.50 | 69.82 | 71.10 | 71.10 | 329,265 |
| Apr 11, 2024 | 68.40 | 70.80 | 68.40 | 69.50 | 69.50 | 342,537 |
| Apr 10, 2024 | 70.00 | 71.90 | 69.00 | 70.10 | 70.10 | 240,751 |
| Apr 9, 2024 | 69.30 | 71.50 | 69.25 | 69.90 | 69.90 | 267,685 |
| Apr 8, 2024 | 69.00 | 70.50 | 68.58 | 69.60 | 69.60 | 323,251 |
| Apr 5, 2024 | 68.20 | 69.00 | 68.00 | 68.30 | 68.30 | 400,593 |
| Apr 4, 2024 | 67.90 | 68.70 | 66.65 | 68.20 | 68.20 | 785,206 |
| Apr 3, 2024 | 65.90 | 67.80 | 64.34 | 67.10 | 67.10 | 584,302 |
| Apr 2, 2024 | 68.00 | 68.70 | 65.10 | 65.90 | 65.90 | 686,298 |
| Mar 28, 2024 | 66.80 | 68.70 | 65.00 | 68.60 | 68.60 | 620,293 |
| Mar 27, 2024 | 63.70 | 66.50 | 57.72 | 66.40 | 66.40 | 1,754,164 |
| Mar 26, 2024 | 66.70 | 68.90 | 65.60 | 66.80 | 66.80 | 449,992 |
| Mar 25, 2024 | 66.50 | 68.40 | 65.63 | 66.50 | 66.50 | 428,220 |
| Mar 22, 2024 | 66.30 | 66.50 | 65.50 | 66.00 | 66.00 | 411,042 |
| Mar 21, 2024 | 66.90 | 67.58 | 66.09 | 66.50 | 66.50 | 386,936 |
| Mar 20, 2024 | 66.70 | 67.33 | 65.60 | 66.10 | 66.10 | 1,001,771 |
| Mar 19, 2024 | 65.30 | 65.30 | 63.10 | 64.90 | 64.90 | 727,179 |
| Mar 18, 2024 | 66.00 | 66.74 | 64.16 | 64.50 | 64.50 | 964,805 |
| Mar 15, 2024 | 66.30 | 67.00 | 65.68 | 66.00 | 66.00 | 754,662 |
| Mar 14, 2024 | 69.00 | 69.00 | 66.50 | 67.00 | 67.00 | 205,540 |
| Mar 13, 2024 | 68.40 | 69.40 | 66.53 | 67.00 | 67.00 | 544,293 |
| Mar 12, 2024 | 65.70 | 69.80 | 65.58 | 67.60 | 67.60 | 423,555 |
| Mar 11, 2024 | 66.50 | 69.80 | 66.05 | 66.50 | 66.50 | 182,092 |
| Mar 8, 2024 | 67.50 | 68.60 | 66.00 | 66.70 | 66.70 | 249,555 |
| Mar 7, 2024 | 67.10 | 68.75 | 66.00 | 67.50 | 67.50 | 436,890 |
| Mar 6, 2024 | 68.20 | 69.00 | 67.00 | 68.00 | 68.00 | 3,311,409 |
| Mar 5, 2024 | 67.10 | 68.50 | 66.65 | 67.00 | 67.00 | 313,287 |
| Mar 4, 2024 | 69.10 | 69.90 | 65.70 | 66.10 | 66.10 | 805,366 |
| Mar 1, 2024 | 68.90 | 70.22 | 67.50 | 67.60 | 67.60 | 377,426 |
| Feb 29, 2024 | 68.00 | 70.00 | 67.50 | 70.00 | 70.00 | 123,619 |
| Feb 28, 2024 | 70.00 | 70.90 | 67.50 | 68.50 | 68.50 | 192,833 |
| Feb 27, 2024 | 71.40 | 72.28 | 68.73 | 70.60 | 70.60 | 296,539 |
| Feb 26, 2024 | 73.00 | 73.40 | 70.70 | 71.70 | 71.70 | 327,915 |
| Feb 23, 2024 | 71.10 | 72.80 | 70.70 | 72.60 | 72.60 | 197,964 |
| Feb 22, 2024 | 70.80 | 71.75 | 70.76 | 71.70 | 71.70 | 297,963 |
| Feb 21, 2024 | 71.90 | 72.00 | 69.10 | 70.70 | 70.70 | 208,248 |
| Feb 20, 2024 | 69.50 | 71.20 | 68.30 | 70.00 | 70.00 | 242,164 |
| Feb 19, 2024 | 68.70 | 70.90 | 67.50 | 68.20 | 68.20 | 306,017 |
| Feb 16, 2024 | 70.10 | 70.90 | 67.82 | 68.20 | 68.20 | 151,133 |
| Feb 15, 2024 | 69.00 | 69.73 | 68.09 | 69.20 | 69.20 | 291,395 |
| Feb 14, 2024 | 68.50 | 69.46 | 67.70 | 68.00 | 68.00 | 361,440 |
| Feb 13, 2024 | 68.80 | 69.41 | 67.51 | 69.10 | 69.10 | 602,901 |
| Feb 12, 2024 | 67.10 | 69.90 | 66.40 | 67.50 | 67.50 | 361,606 |
| Feb 9, 2024 | 68.30 | 70.90 | 66.80 | 67.00 | 67.00 | 600,764 |
| Feb 8, 2024 | 68.00 | 70.90 | 66.94 | 68.20 | 68.20 | 614,827 |
| Feb 7, 2024 | 68.30 | 70.00 | 66.30 | 66.80 | 66.80 | 319,725 |
| Feb 6, 2024 | 69.00 | 71.70 | 66.00 | 66.80 | 66.80 | 397,758 |
| Feb 5, 2024 | 69.60 | 71.90 | 68.50 | 69.00 | 69.00 | 419,949 |
| Feb 2, 2024 | 70.30 | 72.10 | 69.00 | 69.40 | 69.40 | 426,456 |
| Feb 1, 2024 | 72.00 | 74.90 | 71.30 | 71.60 | 71.60 | 489,085 |
| Jan 31, 2024 | 73.30 | 73.78 | 72.00 | 72.20 | 72.20 | 377,438 |
| Jan 30, 2024 | 72.00 | 74.30 | 71.50 | 74.30 | 74.30 | 637,584 |
| Jan 29, 2024 | 72.40 | 72.90 | 71.20 | 72.10 | 72.10 | 207,290 |
| Jan 26, 2024 | 71.00 | 73.00 | 70.22 | 72.10 | 72.10 | 4,338,592 |
| Jan 25, 2024 | 71.00 | 75.00 | 69.00 | 70.70 | 70.70 | 1,111,908 |
| Jan 24, 2024 | 74.60 | 75.50 | 73.90 | 73.90 | 73.90 | 147,581 |
| Jan 23, 2024 | 76.90 | 77.00 | 74.10 | 75.20 | 75.20 | 264,485 |
| Jan 22, 2024 | 74.50 | 75.10 | 74.00 | 74.70 | 74.70 | 286,721 |
| Jan 19, 2024 | 72.10 | 75.00 | 72.10 | 74.00 | 74.00 | 474,362 |
| Jan 18, 2024 | 74.50 | 75.90 | 72.10 | 74.50 | 74.50 | 282,492 |
| Jan 17, 2024 | 74.60 | 75.60 | 72.10 | 74.50 | 74.50 | 766,209 |
| Jan 16, 2024 | 75.50 | 76.80 | 72.30 | 75.10 | 75.10 | 563,159 |
| Jan 15, 2024 | 74.10 | 77.00 | 72.50 | 73.50 | 73.50 | 369,584 |
| Jan 12, 2024 | 73.70 | 76.60 | 73.70 | 75.10 | 75.10 | 509,101 |
| Jan 11, 2024 | 74.80 | 76.00 | 74.30 | 75.00 | 75.00 | 784,566 |
| Jan 10, 2024 | 74.00 | 75.90 | 74.00 | 75.00 | 75.00 | 1,747,506 |
| Jan 9, 2024 | 74.90 | 75.00 | 73.60 | 75.00 | 75.00 | 2,024,757 |
| Jan 8, 2024 | 73.20 | 74.90 | 70.10 | 73.00 | 73.00 | 354,519 |
| Jan 5, 2024 | 72.00 | 73.78 | 70.00 | 73.00 | 73.00 | 341,100 |
| Jan 4, 2024 | 72.40 | 75.00 | 70.69 | 72.20 | 72.20 | 337,786 |
| Jan 3, 2024 | 75.00 | 75.00 | 70.20 | 72.40 | 72.40 | 496,555 |
| Jan 2, 2024 | 74.90 | 75.00 | 72.70 | 75.00 | 75.00 | 282,768 |
| Dec 29, 2023 | 73.80 | 74.90 | 72.45 | 74.60 | 74.60 | 130,482 |
| Dec 28, 2023 | 74.30 | 75.00 | 69.10 | 73.70 | 73.70 | 158,691 |
| Dec 27, 2023 | 71.50 | 73.41 | 69.10 | 73.20 | 73.20 | 461,017 |
| Dec 22, 2023 | 72.40 | 73.00 | 71.50 | 72.00 | 72.00 | 737,076 |
| Dec 21, 2023 | 71.50 | 75.00 | 70.00 | 72.50 | 72.50 | 596,236 |
| Dec 20, 2023 | 75.00 | 75.00 | 71.20 | 72.00 | 72.00 | 315,973 |
| Dec 19, 2023 | 75.00 | 75.00 | 71.10 | 71.60 | 71.60 | 352,793 |
| Dec 18, 2023 | 71.50 | 73.64 | 71.00 | 72.30 | 72.30 | 1,048,441 |
| Dec 15, 2023 | 71.00 | 72.00 | 70.30 | 71.70 | 71.70 | 836,526 |
| Dec 14, 2023 | 70.00 | 71.20 | 68.30 | 71.00 | 71.00 | 723,642 |
| Dec 13, 2023 | 70.00 | 70.00 | 67.90 | 69.80 | 69.80 | 623,018 |
| Dec 12, 2023 | 70.00 | 70.00 | 68.29 | 68.70 | 68.70 | 220,592 |
| Dec 11, 2023 | 67.00 | 69.70 | 67.00 | 69.40 | 69.40 | 579,900 |
| Dec 8, 2023 | 70.00 | 71.30 | 67.70 | 68.10 | 68.10 | 1,008,415 |
| Dec 7, 2023 | 71.30 | 71.30 | 69.50 | 69.70 | 69.70 | 572,416 |
| Dec 6, 2023 | 73.00 | 73.00 | 70.30 | 70.90 | 70.90 | 396,380 |
| Dec 5, 2023 | 73.00 | 73.00 | 69.90 | 70.00 | 70.00 | 146,370 |
| Dec 4, 2023 | 73.00 | 73.00 | 70.80 | 71.10 | 71.10 | 232,873 |
| Dec 1, 2023 | 73.00 | 73.00 | 70.00 | 71.20 | 71.20 | 460,909 |
| Nov 30, 2023 | 72.30 | 72.70 | 70.50 | 71.80 | 71.80 | 352,739 |
| Nov 29, 2023 | 70.30 | 72.80 | 68.82 | 71.00 | 71.00 | 436,640 |
| Nov 28, 2023 | 70.10 | 72.30 | 70.00 | 71.00 | 71.00 | 346,649 |
| Nov 27, 2023 | 72.90 | 73.00 | 71.20 | 71.20 | 71.20 | 273,071 |
| Nov 24, 2023 | 71.90 | 72.60 | 71.54 | 72.00 | 72.00 | 717,460 |
| Nov 23, 2023 | 69.60 | 72.10 | 69.60 | 71.70 | 71.70 | 227,013 |
| Nov 22, 2023 | 71.70 | 73.80 | 69.60 | 71.00 | 71.00 | 520,522 |
| Nov 21, 2023 | 71.00 | 73.80 | 70.90 | 71.40 | 71.40 | 1,326,600 |
| Nov 20, 2023 | 69.00 | 72.90 | 69.00 | 72.10 | 72.10 | 742,393 |
| Nov 17, 2023 | 69.20 | 72.12 | 69.20 | 70.50 | 70.50 | 761,498 |
| Nov 16, 2023 | 0.90 Dividend | |||||
| Nov 16, 2023 | 70.80 | 70.90 | 69.00 | 69.50 | 69.50 | 1,587,476 |
| Nov 15, 2023 | 70.00 | 72.90 | 70.00 | 71.00 | 70.10 | 499,454 |
| Nov 14, 2023 | 68.00 | 72.90 | 68.00 | 70.70 | 69.80 | 546,587 |
| Nov 13, 2023 | 70.00 | 72.00 | 70.00 | 70.40 | 69.51 | 318,860 |
| Nov 10, 2023 | 66.00 | 69.98 | 66.00 | 69.80 | 68.92 | 270,343 |
| Nov 9, 2023 | 66.00 | 69.00 | 61.30 | 69.00 | 68.13 | 234,488 |
| Nov 8, 2023 | 64.30 | 65.50 | 61.30 | 65.50 | 64.67 | 198,971 |
| Nov 7, 2023 | 64.00 | 64.00 | 60.50 | 63.60 | 62.79 | 294,148 |
| Nov 6, 2023 | 62.20 | 64.90 | 60.80 | 62.30 | 61.51 | 329,340 |
| Nov 3, 2023 | 60.60 | 64.20 | 59.45 | 62.10 | 61.31 | 513,346 |
| Nov 2, 2023 | 57.80 | 61.00 | 57.80 | 60.50 | 59.73 | 541,916 |
| Nov 1, 2023 | 59.00 | 59.60 | 57.30 | 59.60 | 58.84 | 639,755 |
| Oct 31, 2023 | 57.00 | 59.60 | 56.70 | 58.00 | 57.26 | 228,158 |
| Oct 30, 2023 | 57.00 | 58.30 | 56.80 | 57.20 | 56.47 | 199,178 |
| Oct 27, 2023 | 57.00 | 58.40 | 55.60 | 57.50 | 56.77 | 990,161 |
| Oct 26, 2023 | 57.40 | 58.40 | 57.10 | 57.10 | 56.38 | 167,053 |
| Oct 25, 2023 | 56.40 | 59.00 | 56.40 | 58.00 | 57.26 | 381,878 |