LSE - Delayed Quote GBp
Yü Group PLC (YU.L)
At close: 4:39 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 1,752.00 | 1,800.00 | 1,730.00 | 1,750.00 | 1,750.00 | 15,104 |
| Nov 5, 2024 | 1,785.00 | 1,820.00 | 1,730.00 | 1,765.00 | 1,765.00 | 31,771 |
| Nov 4, 2024 | 1,735.00 | 1,844.00 | 1,730.00 | 1,800.00 | 1,800.00 | 39,988 |
| Nov 1, 2024 | 1,710.00 | 1,750.00 | 1,715.00 | 1,750.00 | 1,750.00 | 13,395 |
| Oct 31, 2024 | 1,700.00 | 1,791.00 | 1,635.00 | 1,700.00 | 1,700.00 | 45,766 |
| Oct 30, 2024 | 1,635.00 | 1,727.00 | 1,621.70 | 1,685.00 | 1,685.00 | 104,701 |
| Oct 29, 2024 | 1,630.00 | 1,670.00 | 1,603.50 | 1,640.00 | 1,640.00 | 69,614 |
| Oct 28, 2024 | 1,640.00 | 1,660.00 | 1,615.00 | 1,625.00 | 1,625.00 | 41,529 |
| Oct 25, 2024 | 1,655.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,645.00 | 35,869 |
| Oct 24, 2024 | 1,645.00 | 1,684.40 | 1,625.00 | 1,625.00 | 1,625.00 | 7,430 |
| Oct 23, 2024 | 1,630.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,670.00 | 41,909 |
| Oct 22, 2024 | 1,630.00 | 1,648.00 | 1,610.00 | 1,630.00 | 1,630.00 | 19,582 |
| Oct 21, 2024 | 1,635.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,630.00 | 24,459 |
| Oct 18, 2024 | 1,625.00 | 1,650.00 | 1,611.00 | 1,630.00 | 1,630.00 | 46,754 |
| Oct 17, 2024 | 1,635.00 | 1,651.80 | 1,602.50 | 1,610.00 | 1,610.00 | 43,962 |
| Oct 16, 2024 | 1,657.50 | 1,700.00 | 1,614.00 | 1,630.00 | 1,630.00 | 28,751 |
| Oct 15, 2024 | 1,640.00 | 1,665.00 | 1,630.00 | 1,657.50 | 1,657.50 | 16,700 |
| Oct 14, 2024 | 1,605.00 | 1,650.00 | 1,580.00 | 1,640.00 | 1,640.00 | 20,306 |
| Oct 11, 2024 | 1,585.00 | 1,676.00 | 1,570.00 | 1,600.00 | 1,600.00 | 193,844 |
| Oct 10, 2024 | 1,592.50 | 1,624.80 | 1,570.00 | 1,595.00 | 1,595.00 | 32,755 |
| Oct 9, 2024 | 1,500.00 | 1,590.00 | 1,484.00 | 1,565.00 | 1,565.00 | 43,908 |
| Oct 8, 2024 | 1,450.00 | 1,520.00 | 1,420.00 | 1,492.50 | 1,492.50 | 18,236 |
| Oct 7, 2024 | 1,465.00 | 1,474.00 | 1,400.00 | 1,455.00 | 1,455.00 | 34,370 |
| Oct 4, 2024 | 1,485.00 | 1,488.00 | 1,450.00 | 1,455.00 | 1,455.00 | 7,508 |
| Oct 3, 2024 | 1,515.00 | 1,530.00 | 1,450.00 | 1,500.00 | 1,500.00 | 34,557 |
| Oct 2, 2024 | 1,515.00 | 1,540.00 | 1,485.00 | 1,515.00 | 1,515.00 | 11,148 |
| Oct 1, 2024 | 1,470.00 | 1,540.00 | 1,446.00 | 1,515.00 | 1,515.00 | 34,112 |
| Sep 30, 2024 | 1,485.00 | 1,480.00 | 1,426.00 | 1,475.00 | 1,475.00 | 46,602 |
| Sep 27, 2024 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,485.00 | 13,620 |
| Sep 26, 2024 | 1,470.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | 44,047 |
| Sep 25, 2024 | 1,565.00 | 1,570.00 | 1,450.00 | 1,470.00 | 1,470.00 | 77,891 |
| Sep 24, 2024 | 1,610.00 | 1,690.00 | 1,561.90 | 1,570.00 | 1,570.00 | 98,673 |
| Sep 23, 2024 | 1,630.00 | 1,640.00 | 1,540.00 | 1,550.00 | 1,550.00 | 60,060 |
| Sep 20, 2024 | 1,710.00 | 1,689.00 | 1,607.65 | 1,630.00 | 1,630.00 | 24,797 |
| Sep 19, 2024 | 1,725.00 | 1,766.00 | 1,692.00 | 1,715.00 | 1,715.00 | 47,555 |
| Sep 18, 2024 | 1,720.00 | 1,775.00 | 1,557.80 | 1,750.00 | 1,750.00 | 79,123 |
| Sep 17, 2024 | 1,675.00 | 1,736.00 | 1,650.00 | 1,720.00 | 1,720.00 | 25,654 |
| Sep 16, 2024 | 1,700.00 | 1,720.00 | 1,670.00 | 1,675.00 | 1,675.00 | 29,239 |
| Sep 13, 2024 | 1,620.00 | 1,709.00 | 1,600.00 | 1,700.00 | 1,700.00 | 36,499 |
| Sep 12, 2024 | 1,570.00 | 1,640.00 | 1,579.00 | 1,580.00 | 1,580.00 | 23,401 |
| Sep 11, 2024 | 1,570.00 | 1,628.71 | 1,567.00 | 1,580.00 | 1,580.00 | 18,562 |
| Sep 10, 2024 | 1,555.00 | 1,618.00 | 1,555.00 | 1,580.00 | 1,580.00 | 45,171 |
| Sep 9, 2024 | 1,545.00 | 1,600.00 | 1,530.00 | 1,555.00 | 1,555.00 | 13,491 |
| Sep 6, 2024 | 1,520.00 | 1,561.00 | 1,510.00 | 1,545.00 | 1,545.00 | 35,726 |
| Sep 5, 2024 | 1,450.00 | 1,540.00 | 1,452.00 | 1,520.00 | 1,520.00 | 54,933 |
| Sep 4, 2024 | 1,440.00 | 1,450.40 | 1,430.00 | 1,450.00 | 1,450.00 | 9,558 |
| Sep 3, 2024 | 1,445.00 | 1,465.00 | 1,430.00 | 1,455.00 | 1,455.00 | 10,459 |
| Sep 2, 2024 | 1,460.00 | 1,460.00 | 1,431.00 | 1,440.00 | 1,440.00 | 30,497 |
| Aug 30, 2024 | 1,440.00 | 1,471.00 | 1,430.00 | 1,460.00 | 1,460.00 | 36,884 |
| Aug 29, 2024 | 1,415.00 | 1,449.00 | 1,400.00 | 1,440.00 | 1,440.00 | 36,739 |
| Aug 28, 2024 | 1,445.00 | 1,432.25 | 1,413.66 | 1,415.00 | 1,415.00 | 12,422 |
| Aug 27, 2024 | 1,450.00 | 1,460.00 | 1,424.80 | 1,445.00 | 1,445.00 | 13,100 |
| Aug 23, 2024 | 1,430.00 | 1,479.75 | 1,430.00 | 1,475.00 | 1,475.00 | 33,761 |
| Aug 22, 2024 | 1,425.00 | 1,440.00 | 1,390.00 | 1,430.00 | 1,430.00 | 5,297 |
| Aug 21, 2024 | 1,435.00 | 1,438.00 | 1,422.00 | 1,425.00 | 1,425.00 | 7,050 |
| Aug 20, 2024 | 1,455.00 | 1,480.00 | 1,423.00 | 1,430.00 | 1,430.00 | 18,333 |
| Aug 19, 2024 | 1,435.00 | 1,468.00 | 1,431.00 | 1,455.00 | 1,455.00 | 26,642 |
| Aug 16, 2024 | 1,405.00 | 1,479.00 | 1,405.00 | 1,440.00 | 1,440.00 | 33,001 |
| Aug 15, 2024 | 1,455.00 | 1,452.00 | 1,400.00 | 1,420.00 | 1,420.00 | 43,061 |
| Aug 14, 2024 | 1,455.00 | 1,480.00 | 1,431.50 | 1,440.00 | 1,440.00 | 41,424 |
| Aug 13, 2024 | 1,485.00 | 1,491.60 | 1,430.00 | 1,455.00 | 1,455.00 | 36,558 |
| Aug 12, 2024 | 1,485.00 | 1,510.00 | 1,470.00 | 1,485.00 | 1,485.00 | 7,527 |
| Aug 9, 2024 | 1,480.00 | 1,550.00 | 1,440.00 | 1,490.00 | 1,490.00 | 45,900 |
| Aug 8, 2024 | 1,505.00 | 1,498.00 | 1,471.00 | 1,480.00 | 1,480.00 | 46,633 |
| Aug 7, 2024 | 1,490.00 | 1,549.00 | 1,484.26 | 1,520.00 | 1,520.00 | 120,277 |
| Aug 6, 2024 | 1,435.00 | 1,508.00 | 1,425.00 | 1,490.00 | 1,490.00 | 48,978 |
| Aug 5, 2024 | 1,540.00 | 1,535.20 | 1,350.00 | 1,430.00 | 1,430.00 | 132,800 |
| Aug 2, 2024 | 1,530.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,540.00 | 48,720 |
| Aug 1, 2024 | 1,530.00 | 1,548.00 | 1,520.00 | 1,530.00 | 1,530.00 | 46,758 |
| Jul 31, 2024 | 1,510.00 | 1,560.00 | 1,490.00 | 1,525.00 | 1,525.00 | 136,055 |
| Jul 30, 2024 | 1,525.00 | 1,530.00 | 1,480.00 | 1,505.00 | 1,505.00 | 241,776 |
| Jul 29, 2024 | 1,505.00 | 1,540.00 | 1,490.00 | 1,530.00 | 1,530.00 | 182,974 |
| Jul 26, 2024 | 1,455.00 | 1,540.00 | 1,453.60 | 1,510.00 | 1,510.00 | 159,628 |
| Jul 25, 2024 | 1,405.00 | 1,468.00 | 1,310.25 | 1,460.00 | 1,460.00 | 312,121 |
| Jul 24, 2024 | 1,635.00 | 1,640.00 | 1,377.00 | 1,450.00 | 1,450.00 | 293,437 |
| Jul 23, 2024 | 1,900.00 | 1,939.00 | 1,605.00 | 1,630.00 | 1,630.00 | 250,077 |
| Jul 22, 2024 | 1,885.00 | 1,930.00 | 1,870.00 | 1,890.00 | 1,890.00 | 41,849 |
| Jul 19, 2024 | 1,865.00 | 1,890.00 | 1,850.00 | 1,880.00 | 1,880.00 | 6,615 |
| Jul 18, 2024 | 1,855.00 | 1,930.00 | 1,850.00 | 1,900.00 | 1,900.00 | 52,259 |
| Jul 17, 2024 | 1,830.00 | 1,880.00 | 1,818.00 | 1,870.00 | 1,870.00 | 89,265 |
| Jul 16, 2024 | 1,665.00 | 1,840.00 | 1,647.50 | 1,830.00 | 1,830.00 | 67,317 |
| Jul 15, 2024 | 1,675.00 | 1,692.30 | 1,626.00 | 1,680.00 | 1,680.00 | 22,766 |
| Jul 12, 2024 | 1,675.00 | 1,697.50 | 1,650.00 | 1,680.00 | 1,680.00 | 8,296 |
| Jul 11, 2024 | 1,670.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,680.00 | 13,889 |
| Jul 10, 2024 | 1,690.00 | 1,700.00 | 1,640.00 | 1,670.00 | 1,670.00 | 18,115 |
| Jul 9, 2024 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 6,196 |
| Jul 8, 2024 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 15,031 |
| Jul 5, 2024 | 1,710.00 | 1,720.00 | 1,665.00 | 1,705.00 | 1,705.00 | 10,918 |
| Jul 4, 2024 | 1,730.00 | 1,726.00 | 1,702.00 | 1,710.00 | 1,710.00 | 10,712 |
| Jul 3, 2024 | 1,690.00 | 1,780.00 | 1,680.00 | 1,730.00 | 1,730.00 | 43,077 |
| Jul 2, 2024 | 1,640.00 | 1,723.50 | 1,630.00 | 1,720.00 | 1,720.00 | 53,477 |
| Jul 1, 2024 | 1,670.00 | 1,670.00 | 1,620.00 | 1,640.00 | 1,640.00 | 49,091 |
| Jun 28, 2024 | 1,635.00 | 1,720.00 | 1,620.00 | 1,665.00 | 1,665.00 | 60,184 |
| Jun 27, 2024 | 1,585.00 | 1,649.00 | 1,570.00 | 1,640.00 | 1,640.00 | 74,731 |
| Jun 26, 2024 | 1,605.00 | 1,620.00 | 1,551.00 | 1,570.00 | 1,570.00 | 60,824 |
| Jun 25, 2024 | 1,615.00 | 1,640.00 | 1,540.00 | 1,540.00 | 1,540.00 | 12,866 |
| Jun 24, 2024 | 1,640.00 | 1,650.00 | 1,595.00 | 1,630.00 | 1,630.00 | 20,520 |
| Jun 21, 2024 | 1,590.00 | 1,652.00 | 1,528.13 | 1,640.00 | 1,640.00 | 44,788 |
| Jun 20, 2024 | 1,635.00 | 1,650.00 | 1,580.00 | 1,580.00 | 1,580.00 | 27,340 |
| Jun 19, 2024 | 1,645.00 | 1,645.00 | 1,600.00 | 1,630.00 | 1,630.00 | 17,965 |
| Jun 18, 2024 | 1,640.00 | 1,670.00 | 1,638.00 | 1,640.00 | 1,640.00 | 30,943 |
| Jun 17, 2024 | 1,650.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | 7,462 |
| Jun 14, 2024 | 1,700.00 | 1,682.00 | 1,617.50 | 1,650.00 | 1,650.00 | 38,601 |
| Jun 13, 2024 | 1,715.00 | 1,730.00 | 1,662.00 | 1,680.00 | 1,680.00 | 28,839 |
| Jun 12, 2024 | 1,745.00 | 1,765.00 | 1,680.00 | 1,680.00 | 1,680.00 | 8,351 |
| Jun 11, 2024 | 1,745.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,745.00 | 9,006 |
| Jun 10, 2024 | 1,745.00 | 1,770.00 | 1,720.00 | 1,765.00 | 1,765.00 | 7,864 |
| Jun 7, 2024 | 1,745.00 | 1,770.00 | 1,685.00 | 1,745.00 | 1,745.00 | 5,128 |
| Jun 6, 2024 | 1,775.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,745.00 | 10,092 |
| Jun 5, 2024 | 1,805.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,750.00 | 16,682 |
| Jun 4, 2024 | 1,815.00 | 1,830.00 | 1,780.00 | 1,800.00 | 1,800.00 | 6,058 |
| Jun 3, 2024 | 1,825.00 | 1,850.00 | 1,780.00 | 1,825.00 | 1,825.00 | 17,920 |
| May 31, 2024 | 1,820.00 | 1,850.00 | 1,787.00 | 1,810.00 | 1,810.00 | 21,141 |
| May 30, 2024 | 37.00 Dividend | |||||
| May 30, 2024 | 1,735.00 | 1,840.00 | 1,715.00 | 1,820.00 | 1,820.00 | 21,140 |
| May 29, 2024 | 1,820.00 | 1,885.00 | 1,764.00 | 1,790.00 | 1,753.00 | 21,925 |
| May 28, 2024 | 1,820.00 | 1,840.00 | 1,801.00 | 1,820.00 | 1,782.38 | 15,909 |
| May 24, 2024 | 1,820.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,782.38 | 8,879 |
| May 23, 2024 | 1,810.00 | 1,840.00 | 1,780.00 | 1,820.00 | 1,782.38 | 7,644 |
| May 22, 2024 | 1,825.00 | 1,850.00 | 1,780.00 | 1,840.00 | 1,801.97 | 25,765 |
| May 21, 2024 | 1,700.00 | 1,850.00 | 1,680.00 | 1,850.00 | 1,811.76 | 29,068 |
| May 20, 2024 | 1,680.00 | 1,720.00 | 1,660.00 | 1,685.00 | 1,650.17 | 18,971 |
| May 17, 2024 | 1,700.00 | 1,703.00 | 1,603.54 | 1,680.00 | 1,645.27 | 45,835 |
| May 16, 2024 | 1,735.00 | 1,750.00 | 1,665.00 | 1,700.00 | 1,664.86 | 16,869 |
| May 15, 2024 | 1,735.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,699.14 | 19,327 |
| May 14, 2024 | 1,740.00 | 1,750.00 | 1,620.00 | 1,620.00 | 1,586.51 | 26,353 |
| May 13, 2024 | 1,740.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,699.14 | 34,700 |
| May 10, 2024 | 1,725.00 | 1,760.00 | 1,710.00 | 1,740.00 | 1,704.03 | 33,085 |
| May 9, 2024 | 1,630.00 | 1,760.00 | 1,610.00 | 1,725.00 | 1,689.34 | 92,506 |
| May 8, 2024 | 1,800.00 | 1,820.00 | 1,573.00 | 1,630.00 | 1,596.31 | 148,728 |
| May 7, 2024 | 1,857.50 | 1,870.00 | 1,780.00 | 1,800.00 | 1,762.79 | 33,707 |
| May 3, 2024 | 1,880.00 | 1,880.00 | 1,835.00 | 1,857.50 | 1,819.10 | 51,789 |
| May 2, 2024 | 1,850.00 | 1,900.00 | 1,755.00 | 1,755.00 | 1,718.72 | 24,085 |
| May 1, 2024 | 1,840.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,811.76 | 7,980 |
| Apr 30, 2024 | 1,870.00 | 1,880.00 | 1,820.00 | 1,840.00 | 1,801.97 | 30,774 |
| Apr 29, 2024 | 1,860.00 | 1,925.00 | 1,850.00 | 1,880.00 | 1,841.14 | 17,565 |
| Apr 26, 2024 | 1,830.00 | 1,870.00 | 1,836.00 | 1,870.00 | 1,831.35 | 20,439 |
| Apr 25, 2024 | 1,875.00 | 1,878.00 | 1,800.00 | 1,830.00 | 1,792.17 | 32,440 |
| Apr 24, 2024 | 1,925.00 | 1,950.00 | 1,812.00 | 1,875.00 | 1,836.24 | 61,067 |
| Apr 23, 2024 | 1,920.00 | 1,970.00 | 1,900.00 | 1,935.00 | 1,895.00 | 47,706 |
| Apr 22, 2024 | 1,935.00 | 1,950.00 | 1,906.00 | 1,930.00 | 1,890.11 | 44,543 |
| Apr 19, 2024 | 1,890.00 | 1,948.20 | 1,835.00 | 1,945.00 | 1,904.80 | 70,491 |
| Apr 18, 2024 | 1,890.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,850.93 | 14,013 |
| Apr 17, 2024 | 1,840.00 | 1,897.00 | 1,830.00 | 1,890.00 | 1,850.93 | 47,012 |
| Apr 16, 2024 | 1,850.00 | 1,859.00 | 1,830.00 | 1,840.00 | 1,801.97 | 32,791 |
| Apr 15, 2024 | 1,850.00 | 1,860.00 | 1,830.00 | 1,850.00 | 1,811.76 | 28,861 |
| Apr 12, 2024 | 1,825.00 | 1,870.00 | 1,825.00 | 1,855.00 | 1,816.66 | 36,198 |
| Apr 11, 2024 | 1,820.00 | 1,840.00 | 1,800.00 | 1,825.00 | 1,787.28 | 33,010 |
| Apr 10, 2024 | 1,870.00 | 1,890.00 | 1,800.00 | 1,830.00 | 1,792.17 | 27,267 |
| Apr 9, 2024 | 1,895.00 | 1,950.00 | 1,850.00 | 1,870.00 | 1,831.35 | 64,143 |
| Apr 8, 2024 | 1,840.00 | 1,930.00 | 1,800.00 | 1,915.00 | 1,875.42 | 58,553 |
| Apr 5, 2024 | 1,860.00 | 1,900.00 | 1,805.00 | 1,875.00 | 1,836.24 | 29,009 |
| Apr 4, 2024 | 1,810.00 | 1,894.00 | 1,838.00 | 1,860.00 | 1,821.55 | 41,576 |
| Apr 3, 2024 | 1,830.00 | 1,850.00 | 1,790.00 | 1,810.00 | 1,772.59 | 56,369 |
| Apr 2, 2024 | 1,805.00 | 1,840.00 | 1,790.00 | 1,830.00 | 1,792.17 | 61,349 |
| Mar 28, 2024 | 1,770.00 | 1,850.00 | 1,762.00 | 1,830.00 | 1,792.17 | 186,536 |
| Mar 27, 2024 | 1,665.00 | 1,770.00 | 1,650.00 | 1,750.00 | 1,713.83 | 227,971 |
| Mar 26, 2024 | 1,550.00 | 1,680.00 | 1,553.00 | 1,650.00 | 1,615.89 | 171,603 |
| Mar 25, 2024 | 1,500.00 | 1,580.00 | 1,495.00 | 1,550.00 | 1,517.96 | 49,036 |
| Mar 22, 2024 | 1,505.00 | 1,510.00 | 1,433.00 | 1,500.00 | 1,468.99 | 57,754 |
| Mar 21, 2024 | 1,515.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,478.79 | 228,821 |
| Mar 20, 2024 | 1,450.00 | 1,524.80 | 1,440.00 | 1,520.00 | 1,488.58 | 216,467 |
| Mar 19, 2024 | 1,450.00 | 1,500.00 | 1,370.00 | 1,450.00 | 1,420.03 | 317,286 |
| Mar 18, 2024 | 1,320.00 | 1,387.00 | 1,330.00 | 1,365.00 | 1,336.78 | 78,659 |
| Mar 15, 2024 | 1,305.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,292.72 | 25,813 |
| Mar 14, 2024 | 1,295.00 | 1,320.00 | 1,291.00 | 1,305.00 | 1,278.03 | 13,999 |
| Mar 13, 2024 | 1,340.00 | 1,360.00 | 1,285.14 | 1,290.00 | 1,263.34 | 49,774 |
| Mar 12, 2024 | 1,285.00 | 1,360.00 | 1,272.00 | 1,340.00 | 1,312.30 | 23,271 |
| Mar 11, 2024 | 1,295.00 | 1,320.00 | 1,272.00 | 1,285.00 | 1,258.44 | 28,484 |
| Mar 8, 2024 | 1,270.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,268.23 | 7,206 |
| Mar 7, 2024 | 1,270.00 | 1,298.00 | 1,261.00 | 1,270.00 | 1,243.75 | 65,464 |
| Mar 6, 2024 | 1,230.00 | 1,280.00 | 1,227.50 | 1,270.00 | 1,243.75 | 23,750 |
| Mar 5, 2024 | 1,240.00 | 1,270.00 | 1,223.00 | 1,245.00 | 1,219.27 | 38,168 |
| Mar 4, 2024 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,219.27 | 8,947 |
| Mar 1, 2024 | 1,250.00 | 1,280.00 | 1,214.00 | 1,245.00 | 1,219.27 | 44,437 |
| Feb 29, 2024 | 1,285.00 | 1,284.50 | 1,230.00 | 1,250.00 | 1,224.16 | 35,941 |
| Feb 28, 2024 | 1,330.00 | 1,340.00 | 1,252.00 | 1,280.00 | 1,253.54 | 71,661 |
| Feb 27, 2024 | 1,370.00 | 1,490.00 | 1,320.00 | 1,330.00 | 1,302.51 | 165,250 |
| Feb 26, 2024 | 1,300.00 | 1,368.00 | 1,280.00 | 1,365.00 | 1,336.78 | 96,076 |
| Feb 23, 2024 | 1,185.00 | 1,346.00 | 1,150.00 | 1,300.00 | 1,273.13 | 167,191 |
| Feb 22, 2024 | 1,120.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,136.02 | 10,680 |
| Feb 21, 2024 | 1,125.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,116.44 | 4,016 |
| Feb 20, 2024 | 1,135.00 | 1,140.00 | 1,106.60 | 1,125.00 | 1,101.75 | 20,553 |
| Feb 19, 2024 | 1,135.00 | 1,150.00 | 1,121.00 | 1,135.00 | 1,111.54 | 34,678 |
| Feb 16, 2024 | 1,095.00 | 1,160.00 | 1,080.00 | 1,135.00 | 1,111.54 | 61,559 |
| Feb 15, 2024 | 1,065.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,072.37 | 42,007 |
| Feb 14, 2024 | 1,050.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,042.99 | 26,131 |
| Feb 13, 2024 | 1,070.00 | 1,085.00 | 1,020.00 | 1,050.00 | 1,028.30 | 70,652 |
| Feb 12, 2024 | 1,120.00 | 1,130.00 | 1,043.50 | 1,070.00 | 1,047.88 | 100,186 |
| Feb 9, 2024 | 1,125.00 | 1,179.00 | 1,110.60 | 1,120.00 | 1,096.85 | 50,470 |
| Feb 8, 2024 | 1,130.00 | 1,148.00 | 1,102.00 | 1,125.00 | 1,101.75 | 51,697 |
| Feb 7, 2024 | 1,155.00 | 1,160.00 | 1,121.00 | 1,130.00 | 1,106.64 | 13,908 |
| Feb 6, 2024 | 1,145.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,131.13 | 31,015 |
| Feb 5, 2024 | 1,195.00 | 1,190.00 | 1,125.00 | 1,145.00 | 1,121.33 | 41,473 |
| Feb 2, 2024 | 1,200.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,184.99 | 16,381 |
| Feb 1, 2024 | 1,225.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,175.20 | 39,506 |
| Jan 31, 2024 | 1,210.00 | 1,230.00 | 1,182.00 | 1,225.00 | 1,199.68 | 30,417 |
| Jan 30, 2024 | 1,235.00 | 1,229.00 | 1,164.00 | 1,210.00 | 1,184.99 | 35,082 |
| Jan 29, 2024 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,209.47 | 13,637 |
| Jan 26, 2024 | 1,245.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,209.47 | 24,184 |
| Jan 25, 2024 | 1,290.00 | 1,310.00 | 1,220.00 | 1,245.00 | 1,219.27 | 57,743 |
| Jan 24, 2024 | 1,310.00 | 1,330.00 | 1,257.00 | 1,305.00 | 1,278.03 | 97,739 |
| Jan 23, 2024 | 1,165.00 | 1,308.10 | 1,167.00 | 1,290.00 | 1,263.34 | 204,567 |
| Jan 22, 2024 | 1,075.00 | 1,136.00 | 1,060.00 | 1,115.00 | 1,091.95 | 49,425 |
| Jan 19, 2024 | 1,155.00 | 1,152.00 | 1,063.00 | 1,090.00 | 1,067.47 | 102,415 |
| Jan 18, 2024 | 1,180.00 | 1,195.00 | 1,130.00 | 1,155.00 | 1,131.13 | 32,881 |
| Jan 17, 2024 | 1,210.00 | 1,230.00 | 1,160.00 | 1,180.00 | 1,155.61 | 99,921 |
| Jan 16, 2024 | 1,255.00 | 1,290.00 | 1,216.00 | 1,225.00 | 1,199.68 | 42,475 |
| Jan 15, 2024 | 1,260.00 | 1,310.00 | 1,243.00 | 1,255.00 | 1,229.06 | 35,023 |
| Jan 12, 2024 | 1,310.00 | 1,330.00 | 1,296.00 | 1,300.00 | 1,273.13 | 49,073 |
| Jan 11, 2024 | 1,290.00 | 1,335.00 | 1,270.00 | 1,310.00 | 1,282.92 | 101,591 |
| Jan 10, 2024 | 1,265.00 | 1,306.00 | 1,250.00 | 1,290.00 | 1,263.34 | 53,389 |
| Jan 9, 2024 | 1,285.00 | 1,286.25 | 1,265.00 | 1,275.00 | 1,248.65 | 31,545 |
| Jan 8, 2024 | 1,245.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,268.23 | 52,317 |
| Jan 5, 2024 | 1,240.00 | 1,290.00 | 1,230.00 | 1,270.00 | 1,243.75 | 55,339 |
| Jan 4, 2024 | 1,220.00 | 1,249.50 | 1,202.00 | 1,240.00 | 1,214.37 | 29,240 |
| Jan 3, 2024 | 1,215.00 | 1,238.00 | 1,190.00 | 1,220.00 | 1,194.78 | 11,357 |
| Jan 2, 2024 | 1,215.00 | 1,230.00 | 1,193.00 | 1,215.00 | 1,189.89 | 11,195 |
| Dec 29, 2023 | 1,190.00 | 1,222.00 | 1,198.00 | 1,215.00 | 1,189.89 | 11,984 |
| Dec 28, 2023 | 1,225.00 | 1,280.00 | 1,183.00 | 1,280.00 | 1,253.54 | 9,939 |
| Dec 27, 2023 | 1,245.00 | 1,260.00 | 1,211.00 | 1,225.00 | 1,199.68 | 23,714 |
| Dec 22, 2023 | 1,240.00 | 1,260.00 | 1,235.00 | 1,260.00 | 1,233.96 | 12,002 |
| Dec 21, 2023 | 1,225.00 | 1,250.00 | 1,218.00 | 1,240.00 | 1,214.37 | 9,668 |
| Dec 20, 2023 | 1,190.00 | 1,249.00 | 1,174.00 | 1,225.00 | 1,199.68 | 33,915 |
| Dec 19, 2023 | 1,240.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,165.40 | 21,619 |
| Dec 18, 2023 | 1,240.00 | 1,260.00 | 1,220.00 | 1,240.00 | 1,214.37 | 3,168 |
| Dec 15, 2023 | 1,260.00 | 1,280.00 | 1,222.00 | 1,240.00 | 1,214.37 | 21,032 |
| Dec 14, 2023 | 1,230.00 | 1,280.00 | 1,220.00 | 1,260.00 | 1,233.96 | 37,139 |
| Dec 13, 2023 | 1,230.00 | 1,260.00 | 1,210.00 | 1,230.00 | 1,204.58 | 16,008 |
| Dec 12, 2023 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,199.68 | 17,559 |
| Dec 11, 2023 | 1,235.00 | 1,250.00 | 1,196.00 | 1,225.00 | 1,199.68 | 32,987 |
| Dec 8, 2023 | 1,167.50 | 1,243.00 | 1,153.60 | 1,240.00 | 1,214.37 | 69,575 |
| Dec 7, 2023 | 1,120.00 | 1,170.00 | 1,105.00 | 1,167.50 | 1,143.37 | 43,843 |
| Dec 6, 2023 | 1,120.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,096.85 | 24,407 |
| Dec 5, 2023 | 1,140.00 | 1,147.49 | 1,092.00 | 1,105.00 | 1,082.16 | 23,674 |
| Dec 4, 2023 | 1,130.00 | 1,195.00 | 1,120.00 | 1,140.00 | 1,116.44 | 38,983 |
| Dec 1, 2023 | 1,085.00 | 1,150.00 | 1,070.00 | 1,140.00 | 1,116.44 | 50,895 |
| Nov 30, 2023 | 1,080.00 | 1,104.49 | 1,060.00 | 1,085.00 | 1,062.57 | 25,011 |
| Nov 29, 2023 | 1,080.00 | 1,100.00 | 1,062.00 | 1,090.00 | 1,067.47 | 12,675 |
| Nov 28, 2023 | 1,050.00 | 1,100.00 | 1,040.00 | 1,080.00 | 1,057.68 | 35,774 |
| Nov 27, 2023 | 1,115.00 | 1,130.00 | 1,042.00 | 1,050.00 | 1,028.30 | 57,219 |
| Nov 24, 2023 | 1,110.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,091.95 | 33,802 |
| Nov 23, 2023 | 3.00 Dividend | |||||
| Nov 23, 2023 | 1,125.00 | 1,140.00 | 1,096.55 | 1,115.00 | 1,091.95 | 33,804 |
| Nov 22, 2023 | 1,165.00 | 1,201.00 | 1,130.00 | 1,130.00 | 1,103.70 | 95,552 |
| Nov 21, 2023 | 1,080.00 | 1,175.00 | 1,077.00 | 1,150.00 | 1,123.24 | 57,077 |
| Nov 20, 2023 | 1,070.00 | 1,098.00 | 1,040.00 | 1,080.00 | 1,054.87 | 27,595 |
| Nov 17, 2023 | 1,065.00 | 1,088.00 | 1,050.00 | 1,070.00 | 1,045.10 | 9,525 |
| Nov 16, 2023 | 1,075.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,040.22 | 10,531 |
| Nov 15, 2023 | 1,085.00 | 1,135.00 | 1,065.32 | 1,075.00 | 1,049.98 | 47,714 |
| Nov 14, 2023 | 1,040.00 | 1,100.00 | 1,036.00 | 1,100.00 | 1,074.40 | 25,448 |
| Nov 13, 2023 | 1,065.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,015.80 | 13,269 |
| Nov 10, 2023 | 1,040.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,040.22 | 24,186 |
| Nov 9, 2023 | 1,040.00 | 1,145.00 | 986.00 | 1,050.00 | 1,025.57 | 111,741 |
| Nov 8, 2023 | 1,140.00 | 1,145.00 | 1,010.00 | 1,040.00 | 1,015.80 | 116,267 |
| Nov 7, 2023 | 1,150.00 | 1,170.00 | 1,132.00 | 1,150.00 | 1,123.24 | 19,386 |
| Nov 6, 2023 | 1,130.00 | 1,170.00 | 1,117.00 | 1,155.00 | 1,128.12 | 24,441 |