Cboe UK GBp
Tate & Lyle plc (TATEL.XC)
At close: October 25 at 4:29 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 25, 2024 | 762.50 | 767.50 | 758.50 | 763.50 | 763.50 | 265,874 |
| Oct 24, 2024 | 773.50 | 774.50 | 764.00 | 765.50 | 765.50 | 192,616 |
| Oct 23, 2024 | 773.50 | 775.00 | 769.00 | 771.50 | 771.50 | 327,432 |
| Oct 22, 2024 | 774.00 | 777.00 | 768.00 | 773.00 | 773.00 | 143,956 |
| Oct 21, 2024 | 781.50 | 787.00 | 769.00 | 770.00 | 770.00 | 367,204 |
| Oct 18, 2024 | 772.50 | 777.00 | 766.00 | 777.00 | 777.00 | 419,505 |
| Oct 17, 2024 | 787.00 | 804.00 | 771.50 | 788.00 | 788.00 | 997,910 |
| Oct 16, 2024 | 739.50 | 847.50 | 725.50 | 813.00 | 813.00 | 2,153,395 |
| Oct 15, 2024 | 709.50 | 752.00 | 709.50 | 727.25 | 727.25 | 1,175,864 |
| Oct 14, 2024 | 688.00 | 719.50 | 687.50 | 710.00 | 710.00 | 560,504 |
| Oct 11, 2024 | 692.00 | 695.00 | 688.50 | 692.50 | 692.50 | 112,659 |
| Oct 10, 2024 | 689.50 | 695.50 | 686.00 | 695.00 | 695.00 | 136,994 |
| Oct 9, 2024 | 686.00 | 692.50 | 685.50 | 691.50 | 691.50 | 129,684 |
| Oct 8, 2024 | 684.50 | 684.50 | 680.00 | 682.75 | 682.75 | 232,991 |
| Oct 7, 2024 | 676.50 | 687.50 | 675.50 | 686.50 | 686.50 | 268,696 |
| Oct 4, 2024 | 667.50 | 681.50 | 667.50 | 679.50 | 679.50 | 156,770 |
| Oct 3, 2024 | 669.00 | 674.00 | 666.50 | 667.50 | 667.50 | 111,930 |
| Oct 2, 2024 | 678.00 | 678.00 | 664.50 | 666.00 | 666.00 | 86,245 |
| Oct 1, 2024 | 681.50 | 684.00 | 674.50 | 675.50 | 675.50 | 131,351 |
| Sep 30, 2024 | 684.50 | 686.50 | 678.00 | 680.50 | 680.50 | 164,663 |
| Sep 27, 2024 | 677.50 | 687.25 | 677.00 | 686.50 | 686.50 | 120,680 |
| Sep 26, 2024 | 680.00 | 682.75 | 672.00 | 680.25 | 680.25 | 357,626 |
| Sep 25, 2024 | 666.50 | 672.50 | 665.50 | 671.50 | 671.50 | 197,463 |
| Sep 24, 2024 | 670.00 | 670.50 | 660.50 | 664.50 | 664.50 | 149,053 |
| Sep 23, 2024 | 662.50 | 672.50 | 662.00 | 668.50 | 668.50 | 124,426 |
| Sep 20, 2024 | 665.00 | 668.00 | 658.50 | 659.00 | 659.00 | 139,641 |
| Sep 19, 2024 | 671.00 | 671.00 | 664.50 | 667.25 | 667.25 | 118,164 |
| Sep 18, 2024 | 672.50 | 673.50 | 664.50 | 665.50 | 665.50 | 135,500 |
| Sep 17, 2024 | 674.00 | 677.00 | 668.00 | 668.50 | 668.50 | 141,424 |
| Sep 16, 2024 | 674.50 | 677.50 | 667.50 | 667.50 | 667.50 | 145,905 |
| Sep 13, 2024 | 673.50 | 679.50 | 671.00 | 676.00 | 676.00 | 198,297 |
| Sep 12, 2024 | 682.00 | 682.00 | 665.00 | 669.50 | 669.50 | 260,727 |
| Sep 11, 2024 | 690.25 | 690.25 | 673.50 | 677.50 | 677.50 | 212,791 |
| Sep 10, 2024 | 695.00 | 697.00 | 684.00 | 685.00 | 685.00 | 216,579 |
| Sep 9, 2024 | 686.00 | 694.50 | 683.75 | 693.75 | 693.75 | 155,145 |
| Sep 6, 2024 | 685.50 | 687.50 | 681.50 | 681.50 | 681.50 | 226,152 |
| Sep 5, 2024 | 687.00 | 689.00 | 683.00 | 683.50 | 683.50 | 157,973 |
| Sep 4, 2024 | 682.00 | 690.50 | 679.00 | 686.00 | 686.00 | 172,136 |
| Sep 3, 2024 | 686.00 | 689.00 | 682.50 | 684.00 | 684.00 | 121,493 |
| Sep 2, 2024 | 677.00 | 684.00 | 673.00 | 683.00 | 683.00 | 89,863 |
| Aug 30, 2024 | 675.50 | 681.00 | 671.50 | 677.00 | 677.00 | 115,047 |
| Aug 29, 2024 | 674.00 | 677.50 | 670.00 | 671.50 | 671.50 | 148,164 |
| Aug 28, 2024 | 664.50 | 674.50 | 664.50 | 673.25 | 673.25 | 140,611 |
| Aug 27, 2024 | 665.00 | 671.50 | 662.00 | 668.00 | 668.00 | 173,644 |
| Aug 23, 2024 | 663.50 | 667.00 | 660.50 | 666.00 | 666.00 | 94,174 |
| Aug 22, 2024 | 657.00 | 662.50 | 654.00 | 662.00 | 662.00 | 143,440 |
| Aug 21, 2024 | 654.00 | 657.50 | 652.50 | 655.50 | 655.50 | 140,568 |
| Aug 20, 2024 | 656.50 | 656.50 | 648.00 | 649.50 | 649.50 | 191,901 |
| Aug 19, 2024 | 654.00 | 656.50 | 651.25 | 655.50 | 655.50 | 84,547 |
| Aug 16, 2024 | 650.00 | 656.50 | 649.50 | 653.50 | 653.50 | 189,145 |
| Aug 15, 2024 | 649.50 | 654.25 | 648.50 | 653.25 | 653.25 | 221,380 |
| Aug 14, 2024 | 650.50 | 650.50 | 641.00 | 644.00 | 644.00 | 186,687 |
| Aug 13, 2024 | 643.00 | 647.00 | 642.50 | 646.00 | 646.00 | 170,187 |
| Aug 12, 2024 | 641.50 | 648.00 | 638.50 | 643.50 | 643.50 | 111,608 |
| Aug 9, 2024 | 635.50 | 645.00 | 635.50 | 640.00 | 640.00 | 137,641 |
| Aug 8, 2024 | 644.00 | 644.00 | 636.00 | 640.00 | 640.00 | 124,222 |
| Aug 7, 2024 | 635.00 | 646.50 | 631.50 | 645.50 | 645.50 | 213,245 |
| Aug 6, 2024 | 628.00 | 640.50 | 627.50 | 629.00 | 629.00 | 399,728 |
| Aug 5, 2024 | 643.50 | 643.50 | 623.00 | 624.50 | 624.50 | 320,870 |
| Aug 2, 2024 | 649.00 | 651.00 | 643.00 | 643.50 | 643.50 | 301,733 |
| Aug 1, 2024 | 655.00 | 659.75 | 647.50 | 647.50 | 647.50 | 260,299 |
| Jul 31, 2024 | 657.00 | 659.25 | 654.00 | 654.50 | 654.50 | 230,729 |
| Jul 30, 2024 | 649.00 | 652.00 | 648.00 | 649.50 | 649.50 | 391,934 |
| Jul 29, 2024 | 648.00 | 663.50 | 648.00 | 650.75 | 650.75 | 214,623 |
| Jul 26, 2024 | 655.00 | 655.00 | 647.50 | 649.50 | 649.50 | 337,847 |
| Jul 25, 2024 | 646.00 | 654.00 | 639.50 | 653.00 | 653.00 | 285,252 |
| Jul 24, 2024 | 637.50 | 644.00 | 636.50 | 641.25 | 641.25 | 186,226 |
| Jul 23, 2024 | 633.00 | 636.50 | 631.00 | 633.50 | 633.50 | 112,756 |
| Jul 22, 2024 | 634.50 | 640.50 | 632.75 | 636.00 | 636.00 | 178,586 |
| Jul 19, 2024 | 645.75 | 645.75 | 632.00 | 633.00 | 633.00 | 133,845 |
| Jul 18, 2024 | 645.50 | 651.50 | 642.50 | 648.50 | 648.50 | 532,210 |
| Jul 17, 2024 | 624.50 | 634.50 | 621.50 | 632.50 | 632.50 | 265,649 |
| Jul 16, 2024 | 616.50 | 625.00 | 616.00 | 623.00 | 623.00 | 196,566 |
| Jul 15, 2024 | 618.00 | 622.00 | 614.00 | 616.50 | 616.50 | 101,388 |
| Jul 12, 2024 | 617.50 | 621.50 | 613.00 | 621.50 | 621.50 | 297,097 |
| Jul 11, 2024 | 618.00 | 619.00 | 609.50 | 614.00 | 614.00 | 195,106 |
| Jul 10, 2024 | 613.25 | 615.50 | 611.00 | 614.00 | 614.00 | 202,709 |
| Jul 9, 2024 | 613.50 | 618.25 | 611.00 | 613.00 | 613.00 | 388,869 |
| Jul 8, 2024 | 613.00 | 617.50 | 612.75 | 614.00 | 614.00 | 90,367 |
| Jul 5, 2024 | 606.00 | 617.00 | 606.00 | 611.00 | 611.00 | 241,507 |
| Jul 4, 2024 | 603.50 | 608.00 | 601.00 | 606.00 | 606.00 | 106,884 |
| Jul 3, 2024 | 594.50 | 602.50 | 594.50 | 600.50 | 600.50 | 187,643 |
| Jul 2, 2024 | 594.00 | 601.00 | 592.00 | 600.50 | 600.50 | 292,324 |
| Jul 1, 2024 | 604.50 | 606.00 | 596.50 | 600.00 | 600.00 | 342,460 |
| Jun 28, 2024 | 615.00 | 615.00 | 598.50 | 599.25 | 599.25 | 285,995 |
| Jun 27, 2024 | 614.00 | 616.50 | 603.00 | 613.00 | 613.00 | 573,552 |
| Jun 26, 2024 | 623.50 | 627.00 | 614.00 | 617.50 | 617.50 | 467,467 |
| Jun 25, 2024 | 631.00 | 633.50 | 626.50 | 628.50 | 628.50 | 190,169 |
| Jun 24, 2024 | 621.50 | 635.50 | 621.50 | 631.50 | 631.50 | 374,374 |
| Jun 21, 2024 | 621.50 | 635.50 | 618.50 | 622.50 | 622.50 | 529,055 |
| Jun 20, 2024 | 12.90 Dividend | |||||
| Jun 20, 2024 | 670.00 | 670.00 | 598.50 | 619.00 | 619.00 | 1,272,133 |
| Jun 19, 2024 | 677.00 | 678.50 | 673.50 | 676.00 | 663.10 | 90,944 |
| Jun 18, 2024 | 673.50 | 680.00 | 671.25 | 679.50 | 666.53 | 126,521 |
| Jun 17, 2024 | 675.50 | 676.50 | 668.50 | 672.00 | 659.18 | 104,927 |
| Jun 14, 2024 | 674.00 | 678.50 | 672.50 | 675.00 | 662.12 | 163,995 |
| Jun 13, 2024 | 675.00 | 675.50 | 669.00 | 674.50 | 661.63 | 127,337 |
| Jun 12, 2024 | 674.00 | 683.00 | 671.00 | 680.00 | 667.02 | 123,148 |
| Jun 11, 2024 | 682.50 | 683.50 | 671.50 | 674.00 | 661.14 | 99,496 |
| Jun 10, 2024 | 678.00 | 681.50 | 673.50 | 680.00 | 667.02 | 80,210 |
| Jun 7, 2024 | 679.00 | 683.50 | 675.00 | 681.50 | 668.50 | 98,146 |
| Jun 6, 2024 | 675.50 | 687.50 | 674.00 | 680.50 | 667.51 | 186,363 |
| Jun 5, 2024 | 680.00 | 682.00 | 674.25 | 679.25 | 666.29 | 102,442 |
| Jun 4, 2024 | 679.50 | 687.00 | 679.50 | 680.00 | 667.02 | 217,382 |
| Jun 3, 2024 | 692.00 | 694.50 | 682.00 | 683.00 | 669.97 | 339,631 |
| May 31, 2024 | 693.50 | 694.00 | 686.00 | 687.50 | 674.38 | 111,751 |
| May 30, 2024 | 686.00 | 696.50 | 686.00 | 693.50 | 680.27 | 182,928 |
| May 29, 2024 | 701.00 | 703.50 | 692.00 | 693.00 | 679.78 | 133,867 |
| May 28, 2024 | 707.50 | 720.00 | 695.25 | 702.50 | 689.09 | 475,582 |
| May 24, 2024 | 715.50 | 718.50 | 709.00 | 716.50 | 702.83 | 253,393 |
| May 23, 2024 | 677.25 | 716.00 | 677.25 | 711.50 | 697.92 | 724,433 |
| May 22, 2024 | 667.00 | 675.00 | 664.00 | 674.00 | 661.14 | 246,805 |
| May 21, 2024 | 672.75 | 672.75 | 666.50 | 671.00 | 658.20 | 123,027 |
| May 20, 2024 | 675.00 | 676.00 | 670.50 | 673.50 | 660.65 | 57,390 |
| May 17, 2024 | 670.50 | 676.50 | 667.50 | 675.50 | 662.61 | 73,836 |
| May 16, 2024 | 655.00 | 668.50 | 655.00 | 665.00 | 652.31 | 235,630 |
| May 15, 2024 | 676.25 | 679.00 | 664.50 | 664.50 | 651.82 | 187,911 |
| May 14, 2024 | 682.00 | 684.00 | 669.50 | 672.00 | 659.18 | 217,629 |
| May 13, 2024 | 675.50 | 683.50 | 673.50 | 682.00 | 668.99 | 141,737 |
| May 10, 2024 | 679.50 | 686.50 | 677.50 | 678.00 | 665.06 | 171,285 |
| May 9, 2024 | 677.00 | 688.00 | 677.00 | 680.50 | 667.51 | 118,451 |
| May 8, 2024 | 678.50 | 684.00 | 676.50 | 683.50 | 670.46 | 159,292 |
| May 7, 2024 | 660.00 | 674.50 | 659.00 | 673.75 | 660.89 | 293,466 |
| May 3, 2024 | 653.75 | 664.00 | 652.00 | 659.00 | 646.42 | 137,076 |
| May 2, 2024 | 661.00 | 662.00 | 653.00 | 654.25 | 641.77 | 132,299 |
| May 1, 2024 | 657.75 | 658.50 | 649.75 | 651.00 | 638.58 | 43,226 |
| Apr 30, 2024 | 654.00 | 662.50 | 653.50 | 661.50 | 648.88 | 255,987 |
| Apr 29, 2024 | 635.00 | 642.50 | 631.50 | 641.00 | 628.77 | 92,163 |
| Apr 26, 2024 | 637.50 | 642.00 | 629.00 | 632.75 | 620.68 | 51,331 |
| Apr 25, 2024 | 632.50 | 637.50 | 630.50 | 634.50 | 622.39 | 87,571 |
| Apr 24, 2024 | 642.50 | 643.00 | 628.00 | 629.00 | 617.00 | 167,634 |
| Apr 23, 2024 | 642.00 | 650.00 | 641.25 | 646.00 | 633.67 | 139,427 |
| Apr 22, 2024 | 634.00 | 652.50 | 634.00 | 648.50 | 636.12 | 238,105 |
| Apr 19, 2024 | 633.50 | 640.50 | 630.00 | 637.00 | 624.84 | 114,709 |
| Apr 18, 2024 | 632.00 | 635.50 | 629.00 | 633.50 | 621.41 | 115,560 |
| Apr 17, 2024 | 619.50 | 627.50 | 617.00 | 626.50 | 614.54 | 152,195 |
| Apr 16, 2024 | 614.00 | 623.00 | 614.00 | 619.00 | 607.19 | 87,492 |
| Apr 15, 2024 | 634.00 | 634.25 | 622.00 | 622.00 | 610.13 | 165,766 |
| Apr 12, 2024 | 644.00 | 647.50 | 638.00 | 639.50 | 627.30 | 278,394 |
| Apr 11, 2024 | 634.50 | 647.50 | 633.50 | 641.00 | 628.77 | 290,886 |
| Apr 10, 2024 | 609.50 | 628.50 | 609.50 | 627.50 | 615.53 | 174,131 |
| Apr 9, 2024 | 606.00 | 621.00 | 606.00 | 610.00 | 598.36 | 183,934 |
| Apr 8, 2024 | 599.00 | 606.50 | 596.50 | 605.50 | 593.95 | 104,471 |
| Apr 5, 2024 | 602.50 | 604.50 | 598.00 | 600.00 | 588.55 | 136,150 |
| Apr 4, 2024 | 604.00 | 607.50 | 600.50 | 605.50 | 593.95 | 148,600 |
| Apr 3, 2024 | 607.50 | 611.00 | 602.50 | 608.00 | 596.40 | 157,936 |
| Apr 2, 2024 | 616.50 | 623.00 | 607.50 | 608.00 | 596.40 | 205,233 |
| Mar 28, 2024 | 626.50 | 626.50 | 616.00 | 620.00 | 608.17 | 127,182 |
| Mar 27, 2024 | 605.25 | 621.50 | 602.00 | 620.50 | 608.66 | 273,431 |
| Mar 26, 2024 | 598.50 | 603.00 | 596.00 | 602.50 | 591.00 | 242,593 |
| Mar 25, 2024 | 590.50 | 600.50 | 590.50 | 599.25 | 587.81 | 125,103 |
| Mar 22, 2024 | 597.50 | 601.00 | 596.00 | 599.50 | 588.06 | 78,160 |
| Mar 21, 2024 | 608.00 | 608.50 | 594.50 | 599.00 | 587.57 | 80,372 |
| Mar 20, 2024 | 602.00 | 602.00 | 597.50 | 600.00 | 588.55 | 83,536 |
| Mar 19, 2024 | 602.00 | 605.00 | 600.75 | 603.00 | 591.49 | 121,951 |
| Mar 18, 2024 | 598.00 | 603.00 | 596.50 | 602.00 | 590.51 | 135,139 |
| Mar 15, 2024 | 596.50 | 599.50 | 592.50 | 597.00 | 585.61 | 189,016 |
| Mar 14, 2024 | 595.25 | 601.50 | 589.50 | 591.50 | 580.21 | 135,947 |
| Mar 13, 2024 | 596.00 | 599.50 | 592.75 | 595.00 | 583.65 | 170,762 |
| Mar 12, 2024 | 597.00 | 603.00 | 593.00 | 594.00 | 582.66 | 172,554 |
| Mar 11, 2024 | 593.50 | 597.00 | 589.75 | 595.50 | 584.14 | 126,409 |
| Mar 8, 2024 | 594.00 | 594.50 | 587.00 | 590.75 | 579.48 | 127,020 |
| Mar 7, 2024 | 599.00 | 604.50 | 595.50 | 599.50 | 588.06 | 186,462 |
| Mar 6, 2024 | 590.00 | 600.50 | 590.00 | 596.50 | 585.12 | 421,001 |
| Mar 5, 2024 | 603.00 | 606.00 | 593.50 | 594.00 | 582.66 | 241,318 |
| Mar 4, 2024 | 603.75 | 606.00 | 601.50 | 605.00 | 593.45 | 237,374 |
| Mar 1, 2024 | 602.50 | 609.00 | 599.00 | 605.00 | 593.45 | 118,084 |
| Feb 29, 2024 | 598.50 | 604.50 | 595.50 | 603.50 | 591.98 | 217,044 |
| Feb 28, 2024 | 600.00 | 602.00 | 593.00 | 595.00 | 583.65 | 260,375 |
| Feb 27, 2024 | 601.50 | 604.50 | 596.00 | 600.00 | 588.55 | 122,956 |
| Feb 26, 2024 | 611.25 | 613.00 | 599.50 | 601.50 | 590.02 | 466,571 |
| Feb 23, 2024 | 614.00 | 614.50 | 607.50 | 612.50 | 600.81 | 135,923 |
| Feb 22, 2024 | 618.00 | 619.50 | 611.00 | 614.00 | 602.28 | 276,481 |
| Feb 21, 2024 | 623.00 | 623.00 | 607.50 | 617.00 | 605.23 | 483,751 |
| Feb 20, 2024 | 613.00 | 624.50 | 610.00 | 618.00 | 606.21 | 416,054 |
| Feb 19, 2024 | 615.00 | 615.50 | 610.00 | 612.25 | 600.57 | 81,974 |
| Feb 16, 2024 | 621.00 | 622.75 | 611.00 | 612.50 | 600.81 | 157,094 |
| Feb 15, 2024 | 618.50 | 622.00 | 613.50 | 619.00 | 607.19 | 155,545 |
| Feb 14, 2024 | 618.00 | 622.50 | 615.50 | 616.75 | 604.98 | 131,431 |
| Feb 13, 2024 | 612.00 | 621.00 | 610.00 | 611.75 | 600.08 | 170,411 |
| Feb 12, 2024 | 614.00 | 620.75 | 612.50 | 614.00 | 602.28 | 103,905 |
| Feb 9, 2024 | 625.00 | 627.00 | 609.50 | 613.50 | 601.79 | 209,031 |
| Feb 8, 2024 | 623.00 | 635.25 | 623.00 | 627.50 | 615.53 | 187,116 |
| Feb 7, 2024 | 626.00 | 626.00 | 620.00 | 620.50 | 608.66 | 107,382 |
| Feb 6, 2024 | 624.50 | 627.00 | 618.50 | 624.50 | 612.58 | 241,253 |
| Feb 5, 2024 | 618.50 | 627.50 | 618.50 | 624.50 | 612.58 | 147,311 |
| Feb 2, 2024 | 624.50 | 626.00 | 618.50 | 618.50 | 606.70 | 164,456 |
| Feb 1, 2024 | 622.50 | 625.50 | 619.50 | 620.25 | 608.41 | 134,161 |
| Jan 31, 2024 | 623.00 | 628.00 | 619.00 | 623.50 | 611.60 | 82,759 |
| Jan 30, 2024 | 631.00 | 631.00 | 622.50 | 626.00 | 614.05 | 184,260 |
| Jan 29, 2024 | 631.00 | 634.25 | 628.00 | 632.00 | 619.94 | 148,448 |
| Jan 26, 2024 | 626.50 | 637.00 | 625.50 | 636.50 | 624.35 | 143,013 |
| Jan 25, 2024 | 623.00 | 624.50 | 614.00 | 619.00 | 607.19 | 236,213 |
| Jan 24, 2024 | 624.00 | 630.50 | 620.00 | 622.00 | 610.13 | 116,365 |
| Jan 23, 2024 | 628.00 | 630.50 | 624.50 | 624.50 | 612.58 | 306,554 |
| Jan 22, 2024 | 622.50 | 630.00 | 619.00 | 627.00 | 615.04 | 138,807 |
| Jan 19, 2024 | 619.00 | 623.00 | 616.00 | 620.00 | 608.17 | 141,708 |
| Jan 18, 2024 | 615.00 | 619.00 | 611.00 | 617.50 | 605.72 | 101,786 |
| Jan 17, 2024 | 627.50 | 627.50 | 612.50 | 614.00 | 602.28 | 185,160 |
| Jan 16, 2024 | 621.50 | 629.25 | 620.50 | 626.00 | 614.05 | 115,161 |
| Jan 15, 2024 | 627.50 | 628.00 | 624.00 | 626.50 | 614.54 | 56,981 |
| Jan 12, 2024 | 626.50 | 631.50 | 624.50 | 626.50 | 614.54 | 300,020 |
| Jan 11, 2024 | 633.50 | 636.00 | 622.00 | 622.00 | 610.13 | 192,479 |
| Jan 10, 2024 | 636.50 | 639.50 | 632.50 | 634.00 | 621.90 | 82,301 |
| Jan 9, 2024 | 646.50 | 646.50 | 638.75 | 638.75 | 626.56 | 245,227 |
| Jan 8, 2024 | 649.50 | 649.50 | 637.00 | 644.50 | 632.20 | 202,232 |
| Jan 5, 2024 | 655.50 | 657.50 | 639.00 | 643.50 | 631.22 | 228,508 |
| Jan 4, 2024 | 667.00 | 668.50 | 659.50 | 661.50 | 648.88 | 139,587 |
| Jan 3, 2024 | 663.00 | 671.00 | 663.00 | 666.50 | 653.78 | 154,916 |
| Jan 2, 2024 | 659.00 | 663.00 | 654.50 | 662.00 | 649.37 | 123,963 |
| Dec 29, 2023 | 664.50 | 666.50 | 661.50 | 663.00 | 650.35 | 40,347 |
| Dec 28, 2023 | 663.25 | 666.25 | 657.00 | 662.50 | 649.86 | 245,781 |
| Dec 27, 2023 | 669.50 | 669.50 | 659.00 | 661.00 | 648.39 | 154,154 |
| Dec 22, 2023 | 661.00 | 667.25 | 660.50 | 666.75 | 654.03 | 124,766 |
| Dec 21, 2023 | 652.75 | 665.00 | 651.00 | 662.00 | 649.37 | 254,347 |
| Dec 20, 2023 | 652.25 | 659.00 | 650.00 | 654.50 | 642.01 | 196,546 |
| Dec 19, 2023 | 645.00 | 653.00 | 644.00 | 649.50 | 637.11 | 153,375 |
| Dec 18, 2023 | 637.00 | 645.00 | 630.00 | 643.50 | 631.22 | 160,911 |
| Dec 15, 2023 | 654.50 | 654.50 | 635.00 | 636.00 | 623.86 | 330,841 |
| Dec 14, 2023 | 650.50 | 661.50 | 649.50 | 653.00 | 640.54 | 277,983 |
| Dec 13, 2023 | 633.00 | 639.00 | 628.00 | 638.50 | 626.32 | 203,832 |
| Dec 12, 2023 | 653.50 | 653.50 | 640.00 | 641.00 | 628.77 | 209,305 |
| Dec 11, 2023 | 644.00 | 653.00 | 644.00 | 652.00 | 639.56 | 183,317 |
| Dec 8, 2023 | 643.50 | 651.00 | 642.00 | 646.50 | 634.16 | 368,243 |
| Dec 7, 2023 | 648.00 | 648.50 | 639.50 | 643.75 | 631.47 | 157,226 |
| Dec 6, 2023 | 645.00 | 645.00 | 637.00 | 640.50 | 628.28 | 327,160 |
| Dec 5, 2023 | 631.75 | 636.50 | 628.00 | 635.00 | 622.88 | 169,458 |
| Dec 4, 2023 | 630.50 | 631.00 | 619.00 | 629.00 | 617.00 | 148,246 |
| Dec 1, 2023 | 622.00 | 623.00 | 614.00 | 621.00 | 609.15 | 109,252 |
| Nov 30, 2023 | 618.00 | 622.00 | 615.00 | 619.00 | 607.19 | 95,298 |
| Nov 29, 2023 | 622.50 | 626.00 | 617.50 | 619.50 | 607.68 | 84,091 |
| Nov 28, 2023 | 625.00 | 625.50 | 620.50 | 624.50 | 612.58 | 135,604 |
| Nov 27, 2023 | 620.00 | 630.50 | 620.00 | 627.00 | 615.04 | 176,352 |
| Nov 24, 2023 | 624.00 | 626.50 | 618.00 | 623.50 | 611.60 | 44,915 |
| Nov 23, 2023 | 6.20 Dividend | |||||
| Nov 23, 2023 | 623.50 | 628.00 | 620.50 | 625.00 | 613.07 | 89,147 |
| Nov 22, 2023 | 631.00 | 636.50 | 627.00 | 628.00 | 609.93 | 75,674 |
| Nov 21, 2023 | 622.00 | 633.00 | 622.00 | 632.50 | 614.30 | 110,454 |
| Nov 20, 2023 | 633.50 | 638.00 | 622.00 | 623.00 | 605.08 | 103,788 |
| Nov 17, 2023 | 637.00 | 638.50 | 631.00 | 636.00 | 617.70 | 227,092 |
| Nov 16, 2023 | 645.00 | 647.50 | 638.50 | 639.50 | 621.10 | 105,162 |
| Nov 15, 2023 | 649.50 | 660.00 | 645.50 | 646.00 | 627.42 | 209,990 |
| Nov 14, 2023 | 621.25 | 648.50 | 621.25 | 646.00 | 627.42 | 228,896 |
| Nov 13, 2023 | 635.50 | 637.50 | 621.50 | 626.00 | 607.99 | 337,738 |
| Nov 10, 2023 | 649.00 | 649.50 | 632.50 | 637.00 | 618.68 | 200,386 |
| Nov 9, 2023 | 650.50 | 664.00 | 643.50 | 654.50 | 635.67 | 369,957 |
| Nov 8, 2023 | 632.50 | 653.00 | 626.00 | 652.50 | 633.73 | 273,160 |
| Nov 7, 2023 | 634.50 | 639.50 | 629.00 | 635.00 | 616.73 | 256,498 |
| Nov 6, 2023 | 637.50 | 641.00 | 634.50 | 635.00 | 616.73 | 94,196 |
| Nov 3, 2023 | 644.00 | 646.25 | 639.00 | 639.50 | 621.10 | 192,368 |
| Nov 2, 2023 | 637.00 | 648.00 | 635.00 | 643.50 | 624.99 | 277,405 |
| Nov 1, 2023 | 630.50 | 634.25 | 625.00 | 630.50 | 612.36 | 166,056 |
| Oct 31, 2023 | 623.25 | 634.25 | 623.25 | 631.00 | 612.85 | 343,101 |
| Oct 30, 2023 | 618.50 | 627.00 | 618.50 | 625.00 | 607.02 | 277,246 |
| Oct 27, 2023 | 627.50 | 628.50 | 618.00 | 619.00 | 601.19 | 144,087 |
| Oct 26, 2023 | 629.00 | 634.00 | 624.50 | 626.00 | 607.99 | 142,391 |
| Oct 25, 2023 | 622.50 | 627.00 | 617.00 | 627.00 | 608.96 | 83,438 |