Cboe UK GBp
Rolls-Royce Holdings plc (RRL.XC)
As of 2:26 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 23, 2024 | 560.20 | 565.00 | 556.60 | 559.20 | 559.20 | 2,246,025 |
| Oct 21, 2024 | 567.60 | 572.20 | 562.20 | 567.80 | 567.80 | 1,966,551 |
| Oct 18, 2024 | 563.20 | 567.40 | 557.60 | 566.80 | 566.80 | 1,559,839 |
| Oct 17, 2024 | 561.00 | 572.60 | 560.80 | 570.40 | 570.40 | 3,764,862 |
| Oct 16, 2024 | 547.70 | 558.60 | 547.00 | 558.40 | 558.40 | 2,275,755 |
| Oct 15, 2024 | 540.00 | 548.80 | 532.60 | 540.60 | 540.60 | 2,203,738 |
| Oct 14, 2024 | 534.60 | 539.00 | 526.80 | 536.00 | 536.00 | 5,367,934 |
| Oct 11, 2024 | 531.40 | 535.80 | 522.80 | 535.70 | 535.70 | 2,282,582 |
| Oct 10, 2024 | 531.00 | 535.60 | 524.00 | 528.00 | 528.00 | 1,849,348 |
| Oct 9, 2024 | 528.00 | 532.70 | 520.20 | 531.80 | 531.80 | 1,969,015 |
| Oct 8, 2024 | 524.60 | 531.80 | 523.40 | 528.30 | 528.30 | 3,554,828 |
| Oct 7, 2024 | 534.20 | 535.00 | 525.20 | 526.20 | 526.20 | 982,674 |
| Oct 4, 2024 | 532.60 | 533.60 | 521.60 | 529.20 | 529.20 | 1,987,878 |
| Oct 3, 2024 | 520.80 | 533.80 | 520.60 | 533.80 | 533.80 | 2,840,355 |
| Oct 2, 2024 | 523.60 | 527.70 | 514.20 | 519.40 | 519.40 | 2,635,178 |
| Oct 1, 2024 | 528.00 | 535.00 | 524.80 | 526.20 | 526.20 | 2,393,094 |
| Sep 30, 2024 | 522.60 | 528.20 | 521.30 | 524.20 | 524.20 | 2,073,547 |
| Sep 27, 2024 | 518.80 | 527.00 | 518.60 | 524.20 | 524.20 | 2,710,672 |
| Sep 26, 2024 | 534.60 | 535.00 | 525.90 | 526.20 | 526.20 | 1,999,048 |
| Sep 25, 2024 | 521.80 | 532.10 | 520.80 | 531.80 | 531.80 | 1,294,790 |
| Sep 24, 2024 | 532.40 | 534.40 | 520.40 | 526.20 | 526.20 | 1,922,114 |
| Sep 23, 2024 | 523.20 | 530.40 | 522.80 | 530.00 | 530.00 | 1,217,883 |
| Sep 20, 2024 | 518.20 | 526.80 | 518.20 | 526.20 | 526.20 | 3,336,739 |
| Sep 19, 2024 | 499.30 | 525.00 | 499.10 | 523.20 | 523.20 | 3,624,621 |
| Sep 18, 2024 | 492.50 | 497.20 | 491.20 | 495.10 | 495.10 | 1,979,274 |
| Sep 17, 2024 | 496.00 | 501.40 | 489.10 | 493.50 | 493.50 | 2,790,892 |
| Sep 16, 2024 | 497.60 | 499.20 | 493.60 | 496.40 | 496.40 | 1,750,081 |
| Sep 13, 2024 | 492.50 | 498.70 | 488.60 | 497.20 | 497.20 | 2,175,035 |
| Sep 12, 2024 | 487.60 | 493.10 | 484.10 | 490.50 | 490.50 | 2,718,482 |
| Sep 11, 2024 | 475.90 | 481.10 | 472.50 | 478.60 | 478.60 | 2,301,904 |
| Sep 10, 2024 | 473.50 | 479.20 | 471.90 | 475.20 | 475.20 | 2,273,477 |
| Sep 9, 2024 | 465.10 | 476.60 | 463.20 | 472.15 | 472.15 | 1,543,841 |
| Sep 6, 2024 | 475.30 | 476.75 | 461.20 | 461.50 | 461.50 | 3,296,602 |
| Sep 5, 2024 | 477.60 | 479.50 | 464.40 | 477.40 | 477.40 | 4,859,231 |
| Sep 4, 2024 | 460.70 | 484.20 | 460.70 | 480.60 | 480.60 | 5,476,771 |
| Sep 3, 2024 | 473.00 | 486.30 | 469.70 | 475.50 | 475.50 | 6,712,291 |
| Sep 2, 2024 | 498.60 | 498.60 | 455.90 | 467.80 | 467.80 | 5,809,302 |
| Aug 30, 2024 | 501.00 | 501.80 | 494.10 | 497.90 | 497.90 | 1,634,660 |
| Aug 29, 2024 | 501.40 | 502.00 | 497.20 | 501.00 | 501.00 | 1,883,899 |
| Aug 28, 2024 | 497.10 | 499.70 | 493.05 | 498.80 | 498.80 | 2,256,035 |
| Aug 27, 2024 | 499.30 | 499.70 | 489.75 | 495.45 | 495.45 | 3,684,700 |
| Aug 23, 2024 | 497.10 | 499.30 | 493.05 | 498.15 | 498.15 | 2,087,594 |
| Aug 22, 2024 | 493.60 | 498.40 | 493.60 | 496.50 | 496.50 | 1,429,939 |
| Aug 21, 2024 | 493.40 | 494.50 | 488.50 | 491.90 | 491.90 | 1,687,996 |
| Aug 20, 2024 | 499.70 | 502.30 | 495.10 | 495.40 | 495.40 | 1,779,578 |
| Aug 19, 2024 | 494.90 | 501.00 | 489.20 | 500.00 | 500.00 | 2,695,412 |
| Aug 16, 2024 | 504.50 | 504.50 | 498.20 | 500.40 | 500.40 | 2,198,780 |
| Aug 15, 2024 | 499.60 | 502.00 | 492.50 | 499.70 | 499.70 | 2,143,328 |
| Aug 14, 2024 | 496.00 | 499.80 | 492.50 | 497.10 | 497.10 | 1,894,940 |
| Aug 13, 2024 | 490.70 | 491.30 | 483.50 | 489.30 | 489.30 | 1,893,318 |
| Aug 12, 2024 | 486.40 | 489.50 | 480.60 | 484.70 | 484.70 | 2,008,295 |
| Aug 9, 2024 | 480.70 | 487.40 | 479.10 | 483.45 | 483.45 | 1,706,208 |
| Aug 8, 2024 | 473.60 | 479.40 | 467.40 | 477.00 | 477.00 | 2,503,565 |
| Aug 7, 2024 | 474.50 | 482.45 | 472.80 | 479.70 | 479.70 | 2,702,365 |
| Aug 6, 2024 | 451.30 | 469.30 | 449.70 | 465.20 | 465.20 | 6,716,338 |
| Aug 5, 2024 | 443.60 | 454.15 | 427.90 | 447.00 | 447.00 | 8,085,344 |
| Aug 2, 2024 | 474.90 | 480.00 | 449.30 | 467.00 | 467.00 | 11,639,711 |
| Aug 1, 2024 | 493.20 | 502.60 | 477.50 | 479.00 | 479.00 | 12,652,981 |
| Jul 31, 2024 | 452.70 | 452.70 | 444.00 | 449.00 | 449.00 | 3,191,760 |
| Jul 30, 2024 | 440.60 | 450.40 | 438.30 | 446.80 | 446.80 | 2,586,129 |
| Jul 29, 2024 | 448.45 | 450.20 | 439.80 | 439.90 | 439.90 | 1,772,139 |
| Jul 26, 2024 | 430.40 | 444.10 | 430.40 | 442.40 | 442.40 | 3,306,289 |
| Jul 25, 2024 | 434.10 | 435.80 | 423.50 | 433.70 | 433.70 | 4,406,299 |
| Jul 24, 2024 | 455.00 | 460.60 | 441.20 | 443.60 | 443.60 | 3,403,732 |
| Jul 23, 2024 | 441.30 | 458.65 | 436.90 | 457.00 | 457.00 | 3,321,059 |
| Jul 22, 2024 | 445.90 | 448.60 | 440.60 | 443.40 | 443.40 | 2,094,152 |
| Jul 19, 2024 | 431.30 | 445.40 | 430.50 | 444.00 | 444.00 | 3,251,456 |
| Jul 18, 2024 | 449.50 | 451.40 | 435.90 | 437.30 | 437.30 | 3,190,167 |
| Jul 17, 2024 | 457.50 | 459.90 | 446.20 | 446.85 | 446.85 | 3,366,903 |
| Jul 16, 2024 | 448.20 | 460.40 | 445.50 | 459.30 | 459.30 | 1,987,044 |
| Jul 15, 2024 | 445.80 | 452.70 | 444.10 | 450.10 | 450.10 | 1,600,065 |
| Jul 12, 2024 | 455.00 | 455.10 | 445.80 | 450.10 | 450.10 | 2,019,444 |
| Jul 11, 2024 | 454.10 | 454.90 | 450.20 | 454.40 | 454.40 | 2,329,344 |
| Jul 10, 2024 | 447.30 | 455.70 | 441.70 | 455.10 | 455.10 | 2,353,655 |
| Jul 9, 2024 | 461.30 | 462.00 | 448.50 | 449.00 | 449.00 | 2,615,006 |
| Jul 8, 2024 | 452.80 | 465.80 | 451.90 | 463.10 | 463.10 | 2,578,717 |
| Jul 5, 2024 | 463.90 | 465.00 | 452.60 | 453.60 | 453.60 | 1,281,693 |
| Jul 4, 2024 | 461.15 | 464.10 | 458.60 | 461.80 | 461.80 | 1,087,357 |
| Jul 3, 2024 | 450.00 | 455.80 | 446.30 | 454.80 | 454.80 | 2,102,257 |
| Jul 2, 2024 | 450.10 | 450.80 | 445.50 | 445.90 | 445.90 | 3,617,717 |
| Jul 1, 2024 | 458.40 | 461.10 | 452.00 | 454.20 | 454.20 | 2,653,593 |
| Jun 28, 2024 | 458.10 | 463.40 | 455.30 | 458.80 | 458.80 | 2,261,557 |
| Jun 27, 2024 | 464.70 | 464.70 | 453.50 | 453.80 | 453.80 | 3,078,176 |
| Jun 26, 2024 | 467.70 | 472.30 | 462.90 | 463.60 | 463.60 | 3,174,687 |
| Jun 25, 2024 | 456.00 | 465.40 | 448.20 | 465.20 | 465.20 | 7,711,551 |
| Jun 24, 2024 | 475.00 | 480.70 | 472.00 | 474.70 | 474.70 | 1,561,517 |
| Jun 21, 2024 | 484.90 | 488.20 | 468.00 | 476.60 | 476.60 | 2,736,924 |
| Jun 20, 2024 | 476.10 | 487.40 | 476.10 | 484.00 | 484.00 | 3,192,140 |
| Jun 19, 2024 | 468.85 | 473.30 | 468.10 | 470.70 | 470.70 | 1,052,526 |
| Jun 18, 2024 | 465.40 | 469.10 | 463.10 | 466.30 | 466.30 | 3,297,706 |
| Jun 17, 2024 | 456.90 | 465.80 | 455.70 | 460.20 | 460.20 | 1,989,914 |
| Jun 14, 2024 | 468.20 | 468.20 | 452.70 | 458.60 | 458.60 | 4,626,747 |
| Jun 13, 2024 | 469.40 | 471.90 | 465.50 | 466.20 | 466.20 | 1,911,495 |
| Jun 12, 2024 | 466.90 | 472.10 | 461.60 | 469.40 | 469.40 | 2,478,608 |
| Jun 11, 2024 | 468.00 | 470.00 | 459.40 | 464.10 | 464.10 | 3,575,734 |
| Jun 10, 2024 | 456.10 | 465.20 | 455.50 | 462.70 | 462.70 | 2,620,617 |
| Jun 7, 2024 | 457.40 | 458.60 | 451.60 | 456.10 | 456.10 | 1,193,800 |
| Jun 6, 2024 | 458.10 | 463.00 | 457.25 | 457.50 | 457.50 | 1,717,912 |
| Jun 5, 2024 | 451.00 | 457.80 | 448.90 | 454.10 | 454.10 | 1,779,163 |
| Jun 4, 2024 | 460.00 | 462.00 | 448.10 | 449.60 | 449.60 | 2,944,159 |
| Jun 3, 2024 | 459.90 | 466.70 | 458.90 | 461.20 | 461.20 | 5,609,519 |
| May 31, 2024 | 450.40 | 457.10 | 449.90 | 453.00 | 453.00 | 3,013,596 |
| May 30, 2024 | 442.30 | 451.00 | 441.10 | 450.60 | 450.60 | 2,481,514 |
| May 29, 2024 | 449.80 | 450.20 | 442.50 | 447.50 | 447.50 | 3,182,420 |
| May 28, 2024 | 449.10 | 458.20 | 444.40 | 449.80 | 449.80 | 2,651,255 |
| May 24, 2024 | 436.90 | 443.60 | 435.75 | 442.50 | 442.50 | 1,887,609 |
| May 23, 2024 | 429.00 | 446.80 | 420.10 | 439.20 | 439.20 | 5,040,387 |
| May 22, 2024 | 432.35 | 439.20 | 424.30 | 429.50 | 429.50 | 2,819,558 |
| May 21, 2024 | 435.80 | 438.80 | 431.00 | 433.00 | 433.00 | 2,594,451 |
| May 20, 2024 | 418.50 | 435.90 | 417.80 | 433.80 | 433.80 | 3,119,395 |
| May 17, 2024 | 419.60 | 420.50 | 413.30 | 419.10 | 419.10 | 2,761,341 |
| May 16, 2024 | 426.40 | 427.40 | 420.20 | 421.80 | 421.80 | 2,237,045 |
| May 15, 2024 | 422.60 | 428.40 | 421.00 | 427.00 | 427.00 | 1,685,892 |
| May 14, 2024 | 418.90 | 422.50 | 415.50 | 421.50 | 421.50 | 1,713,390 |
| May 13, 2024 | 422.60 | 423.60 | 418.25 | 420.70 | 420.70 | 2,120,853 |
| May 10, 2024 | 434.10 | 439.40 | 423.80 | 424.20 | 424.20 | 2,191,815 |
| May 9, 2024 | 427.70 | 434.80 | 425.80 | 433.70 | 433.70 | 2,075,957 |
| May 8, 2024 | 419.10 | 428.30 | 417.50 | 427.40 | 427.40 | 4,090,506 |
| May 7, 2024 | 422.20 | 425.90 | 416.20 | 417.70 | 417.70 | 3,470,702 |
| May 3, 2024 | 411.90 | 416.90 | 408.50 | 416.70 | 416.70 | 2,927,754 |
| May 2, 2024 | 405.60 | 408.60 | 402.10 | 408.60 | 408.60 | 2,744,375 |
| May 1, 2024 | 412.80 | 417.10 | 407.90 | 409.20 | 409.20 | 2,009,920 |
| Apr 30, 2024 | 416.20 | 416.40 | 411.80 | 413.00 | 413.00 | 2,071,110 |
| Apr 29, 2024 | 421.70 | 423.50 | 411.50 | 414.80 | 414.80 | 1,620,304 |
| Apr 26, 2024 | 411.50 | 420.40 | 409.10 | 420.10 | 420.10 | 5,139,773 |
| Apr 25, 2024 | 414.10 | 414.10 | 400.80 | 405.90 | 405.90 | 6,431,871 |
| Apr 24, 2024 | 418.10 | 422.90 | 414.60 | 416.00 | 416.00 | 3,552,738 |
| Apr 23, 2024 | 406.60 | 416.35 | 406.60 | 416.30 | 416.30 | 4,373,129 |
| Apr 22, 2024 | 401.60 | 406.80 | 398.90 | 404.80 | 404.80 | 4,246,159 |
| Apr 19, 2024 | 398.20 | 398.80 | 391.90 | 395.50 | 395.50 | 3,330,457 |
| Apr 18, 2024 | 406.50 | 407.00 | 398.40 | 404.60 | 404.60 | 3,131,620 |
| Apr 17, 2024 | 395.60 | 408.80 | 395.60 | 402.50 | 402.50 | 4,670,060 |
| Apr 16, 2024 | 397.60 | 402.20 | 394.90 | 398.10 | 398.10 | 3,496,741 |
| Apr 15, 2024 | 404.00 | 413.20 | 400.80 | 406.60 | 406.60 | 2,996,991 |
| Apr 12, 2024 | 410.30 | 414.70 | 402.20 | 403.30 | 403.30 | 3,756,439 |
| Apr 11, 2024 | 408.30 | 409.20 | 395.80 | 403.20 | 403.20 | 6,641,100 |
| Apr 10, 2024 | 410.10 | 415.30 | 400.90 | 406.70 | 406.70 | 4,331,923 |
| Apr 9, 2024 | 425.60 | 427.50 | 405.10 | 413.60 | 413.60 | 5,635,094 |
| Apr 8, 2024 | 420.30 | 431.45 | 419.20 | 429.10 | 429.10 | 3,081,798 |
| Apr 5, 2024 | 408.50 | 421.95 | 408.20 | 420.40 | 420.40 | 4,203,845 |
| Apr 4, 2024 | 424.40 | 424.40 | 416.70 | 419.15 | 419.15 | 2,672,842 |
| Apr 3, 2024 | 420.00 | 428.10 | 417.40 | 424.80 | 424.80 | 6,059,122 |
| Apr 2, 2024 | 428.30 | 434.95 | 412.80 | 418.00 | 418.00 | 5,445,242 |
| Mar 28, 2024 | 420.90 | 429.40 | 412.30 | 427.40 | 427.40 | 2,393,023 |
| Mar 27, 2024 | 427.20 | 427.90 | 422.20 | 422.90 | 422.90 | 2,177,557 |
| Mar 26, 2024 | 422.80 | 428.60 | 421.40 | 427.50 | 427.50 | 3,501,245 |
| Mar 25, 2024 | 420.90 | 423.50 | 418.05 | 422.00 | 422.00 | 2,078,954 |
| Mar 22, 2024 | 422.50 | 424.00 | 417.55 | 421.70 | 421.70 | 4,410,149 |
| Mar 21, 2024 | 420.70 | 423.50 | 414.30 | 419.70 | 419.70 | 5,624,914 |
| Mar 20, 2024 | 399.20 | 407.70 | 397.00 | 407.10 | 407.10 | 2,527,018 |
| Mar 19, 2024 | 390.60 | 400.50 | 388.40 | 398.60 | 398.60 | 3,443,682 |
| Mar 18, 2024 | 390.20 | 398.30 | 388.10 | 391.00 | 391.00 | 2,289,971 |
| Mar 15, 2024 | 388.00 | 396.60 | 383.70 | 392.80 | 392.80 | 2,718,111 |
| Mar 14, 2024 | 394.70 | 396.30 | 388.20 | 390.00 | 390.00 | 6,341,107 |
| Mar 13, 2024 | 392.80 | 395.70 | 388.90 | 394.20 | 394.20 | 2,541,155 |
| Mar 12, 2024 | 387.00 | 391.40 | 383.60 | 391.20 | 391.20 | 2,757,860 |
| Mar 11, 2024 | 382.30 | 385.40 | 378.80 | 383.50 | 383.50 | 3,569,173 |
| Mar 8, 2024 | 391.10 | 392.00 | 384.10 | 386.70 | 386.70 | 4,774,959 |
| Mar 7, 2024 | 379.10 | 389.00 | 379.00 | 388.60 | 388.60 | 4,463,318 |
| Mar 6, 2024 | 374.90 | 380.30 | 374.10 | 377.60 | 377.60 | 2,207,478 |
| Mar 5, 2024 | 376.00 | 379.90 | 372.45 | 373.80 | 373.80 | 4,149,889 |
| Mar 4, 2024 | 374.90 | 380.30 | 373.30 | 375.50 | 375.50 | 3,922,605 |
| Mar 1, 2024 | 374.80 | 376.10 | 368.30 | 374.80 | 374.80 | 4,508,661 |
| Feb 29, 2024 | 367.80 | 371.20 | 361.30 | 370.20 | 370.20 | 4,919,267 |
| Feb 28, 2024 | 360.40 | 372.40 | 360.40 | 371.40 | 371.40 | 4,105,160 |
| Feb 27, 2024 | 360.45 | 360.45 | 353.90 | 358.80 | 358.80 | 4,104,941 |
| Feb 26, 2024 | 353.90 | 363.00 | 353.30 | 361.20 | 361.20 | 3,338,448 |
| Feb 23, 2024 | 355.60 | 358.00 | 349.60 | 354.00 | 354.00 | 6,266,910 |
| Feb 22, 2024 | 355.50 | 369.00 | 347.40 | 355.20 | 355.20 | 15,457,377 |
| Feb 21, 2024 | 331.10 | 331.60 | 323.90 | 329.40 | 329.40 | 4,307,850 |
| Feb 20, 2024 | 331.80 | 335.50 | 330.10 | 331.00 | 331.00 | 2,876,422 |
| Feb 19, 2024 | 323.75 | 334.00 | 321.90 | 332.60 | 332.60 | 3,778,271 |
| Feb 16, 2024 | 321.90 | 322.40 | 315.80 | 320.80 | 320.80 | 2,930,237 |
| Feb 15, 2024 | 315.20 | 322.40 | 314.65 | 319.10 | 319.10 | 3,681,447 |
| Feb 14, 2024 | 312.20 | 314.80 | 309.70 | 310.60 | 310.60 | 2,762,716 |
| Feb 13, 2024 | 308.70 | 309.10 | 300.60 | 305.60 | 305.60 | 5,673,025 |
| Feb 12, 2024 | 319.10 | 319.10 | 305.20 | 309.20 | 309.20 | 3,999,774 |
| Feb 9, 2024 | 318.70 | 320.30 | 315.30 | 318.20 | 318.20 | 4,247,253 |
| Feb 8, 2024 | 324.00 | 325.60 | 316.60 | 316.70 | 316.70 | 3,230,920 |
| Feb 7, 2024 | 318.00 | 324.30 | 317.00 | 321.90 | 321.90 | 2,905,380 |
| Feb 6, 2024 | 313.40 | 320.50 | 312.50 | 317.70 | 317.70 | 3,507,711 |
| Feb 5, 2024 | 312.80 | 317.80 | 308.80 | 309.40 | 309.40 | 3,738,084 |
| Feb 2, 2024 | 303.60 | 309.25 | 301.60 | 308.40 | 308.40 | 3,327,770 |
| Feb 1, 2024 | 299.60 | 304.50 | 298.80 | 299.40 | 299.40 | 3,357,615 |
| Jan 31, 2024 | 306.00 | 307.30 | 301.00 | 301.70 | 301.70 | 2,482,544 |
| Jan 30, 2024 | 305.10 | 312.80 | 304.70 | 307.60 | 307.60 | 2,148,959 |
| Jan 29, 2024 | 305.40 | 306.40 | 302.15 | 303.40 | 303.40 | 1,370,803 |
| Jan 26, 2024 | 305.85 | 307.50 | 302.35 | 306.10 | 306.10 | 1,916,809 |
| Jan 25, 2024 | 305.00 | 308.80 | 303.70 | 307.10 | 307.10 | 1,743,383 |
| Jan 24, 2024 | 304.30 | 309.30 | 303.90 | 307.80 | 307.80 | 2,201,218 |
| Jan 23, 2024 | 308.50 | 308.50 | 300.40 | 300.90 | 300.90 | 3,233,358 |
| Jan 22, 2024 | 307.70 | 310.80 | 305.50 | 307.00 | 307.00 | 2,994,924 |
| Jan 19, 2024 | 306.80 | 308.60 | 302.60 | 304.90 | 304.90 | 2,693,446 |
| Jan 18, 2024 | 295.50 | 306.00 | 293.50 | 305.00 | 305.00 | 3,720,545 |
| Jan 17, 2024 | 298.90 | 300.30 | 295.30 | 295.90 | 295.90 | 5,896,603 |
| Jan 16, 2024 | 294.80 | 300.00 | 292.30 | 298.20 | 298.20 | 4,917,581 |
| Jan 15, 2024 | 304.30 | 306.10 | 299.80 | 300.05 | 300.05 | 2,787,717 |
| Jan 12, 2024 | 300.20 | 307.10 | 299.00 | 304.60 | 304.60 | 3,190,298 |
| Jan 11, 2024 | 309.70 | 309.70 | 298.30 | 298.30 | 298.30 | 4,121,139 |
| Jan 10, 2024 | 308.80 | 309.90 | 305.50 | 308.40 | 308.40 | 2,653,417 |
| Jan 9, 2024 | 307.00 | 311.90 | 306.30 | 308.10 | 308.10 | 2,275,057 |
| Jan 8, 2024 | 295.90 | 305.60 | 295.50 | 304.10 | 304.10 | 2,123,778 |
| Jan 5, 2024 | 294.50 | 296.90 | 292.10 | 296.60 | 296.60 | 2,316,996 |
| Jan 4, 2024 | 295.00 | 299.20 | 294.00 | 297.60 | 297.60 | 2,355,481 |
| Jan 3, 2024 | 296.00 | 299.00 | 293.20 | 295.70 | 295.70 | 1,922,890 |
| Jan 2, 2024 | 299.00 | 305.30 | 297.30 | 297.60 | 297.60 | 2,500,658 |
| Dec 29, 2023 | 297.20 | 300.40 | 296.70 | 300.05 | 300.05 | 1,394,804 |
| Dec 28, 2023 | 299.30 | 299.80 | 297.80 | 298.50 | 298.50 | 2,555,695 |
| Dec 27, 2023 | 302.60 | 303.70 | 298.20 | 299.20 | 299.20 | 1,921,363 |
| Dec 22, 2023 | 299.80 | 302.30 | 297.40 | 301.50 | 301.50 | 898,280 |
| Dec 21, 2023 | 297.00 | 299.50 | 294.70 | 299.30 | 299.30 | 2,348,793 |
| Dec 20, 2023 | 299.10 | 300.10 | 292.80 | 298.40 | 298.40 | 4,205,001 |
| Dec 19, 2023 | 293.70 | 296.50 | 292.65 | 295.40 | 295.40 | 2,912,926 |
| Dec 18, 2023 | 289.00 | 296.75 | 288.60 | 293.10 | 293.10 | 2,318,776 |
| Dec 15, 2023 | 300.80 | 301.00 | 288.70 | 291.35 | 291.35 | 8,423,022 |
| Dec 14, 2023 | 305.60 | 310.20 | 300.70 | 301.40 | 301.40 | 7,670,164 |
| Dec 13, 2023 | 307.50 | 312.80 | 297.95 | 301.10 | 301.10 | 8,213,866 |
| Dec 12, 2023 | 297.00 | 306.00 | 296.70 | 304.70 | 304.70 | 6,195,006 |
| Dec 11, 2023 | 291.40 | 298.05 | 291.40 | 296.70 | 296.70 | 5,030,113 |
| Dec 8, 2023 | 287.70 | 292.30 | 286.50 | 290.00 | 290.00 | 4,524,761 |
| Dec 7, 2023 | 288.30 | 290.70 | 284.90 | 287.00 | 287.00 | 6,020,527 |
| Dec 6, 2023 | 287.65 | 288.90 | 284.00 | 288.90 | 288.90 | 5,034,132 |
| Dec 5, 2023 | 282.60 | 288.80 | 280.60 | 285.20 | 285.20 | 5,609,621 |
| Dec 4, 2023 | 281.50 | 288.20 | 281.10 | 285.50 | 285.50 | 6,792,388 |
| Dec 1, 2023 | 272.00 | 276.00 | 271.70 | 274.30 | 274.30 | 4,410,344 |
| Nov 30, 2023 | 265.15 | 270.80 | 264.70 | 268.60 | 268.60 | 5,286,323 |
| Nov 29, 2023 | 258.30 | 266.95 | 258.00 | 264.10 | 264.10 | 6,140,075 |
| Nov 28, 2023 | 243.30 | 261.40 | 243.30 | 258.20 | 258.20 | 12,213,304 |
| Nov 27, 2023 | 240.00 | 243.30 | 238.20 | 242.70 | 242.70 | 3,646,365 |
| Nov 24, 2023 | 240.60 | 244.90 | 239.90 | 240.80 | 240.80 | 3,411,479 |
| Nov 23, 2023 | 237.80 | 240.40 | 234.60 | 240.10 | 240.10 | 2,312,252 |
| Nov 22, 2023 | 244.40 | 244.40 | 235.90 | 236.70 | 236.70 | 4,034,070 |
| Nov 21, 2023 | 245.40 | 246.10 | 242.60 | 243.00 | 243.00 | 4,524,867 |
| Nov 20, 2023 | 243.90 | 247.40 | 243.70 | 245.20 | 245.20 | 3,601,892 |
| Nov 17, 2023 | 245.60 | 248.15 | 243.40 | 244.40 | 244.40 | 3,629,518 |
| Nov 16, 2023 | 243.20 | 246.60 | 243.00 | 243.80 | 243.80 | 3,478,264 |
| Nov 15, 2023 | 239.85 | 244.00 | 239.10 | 242.60 | 242.60 | 3,321,191 |
| Nov 14, 2023 | 237.20 | 240.40 | 230.80 | 239.40 | 239.40 | 4,371,219 |
| Nov 13, 2023 | 233.00 | 240.20 | 232.60 | 240.20 | 240.20 | 3,994,510 |
| Nov 10, 2023 | 230.90 | 233.60 | 230.80 | 231.80 | 231.80 | 3,172,855 |
| Nov 9, 2023 | 231.65 | 233.90 | 228.00 | 231.40 | 231.40 | 4,689,838 |
| Nov 8, 2023 | 228.00 | 236.70 | 227.70 | 232.90 | 232.90 | 6,869,185 |
| Nov 7, 2023 | 224.50 | 227.10 | 223.70 | 225.70 | 225.70 | 4,342,292 |
| Nov 6, 2023 | 220.80 | 225.90 | 220.70 | 224.10 | 224.10 | 3,377,008 |
| Nov 3, 2023 | 224.00 | 225.00 | 220.05 | 220.10 | 220.10 | 3,263,264 |
| Nov 2, 2023 | 222.80 | 225.70 | 221.50 | 223.20 | 223.20 | 5,470,754 |
| Nov 1, 2023 | 216.50 | 220.90 | 214.70 | 220.00 | 220.00 | 4,840,871 |
| Oct 31, 2023 | 207.80 | 215.00 | 207.70 | 214.90 | 214.90 | 6,459,007 |
| Oct 30, 2023 | 201.40 | 203.10 | 200.50 | 201.60 | 201.60 | 2,801,658 |
| Oct 27, 2023 | 200.90 | 201.00 | 197.30 | 199.55 | 199.55 | 4,775,684 |
| Oct 26, 2023 | 202.00 | 202.55 | 199.25 | 200.75 | 200.75 | 2,916,685 |
| Oct 25, 2023 | 203.60 | 205.00 | 201.65 | 203.50 | 203.50 | 2,494,753 |
| Oct 24, 2023 | 202.75 | 207.90 | 200.20 | 203.50 | 203.50 | 5,157,865 |
| Oct 23, 2023 | 197.85 | 204.00 | 197.07 | 203.50 | 203.50 | 4,184,090 |