Cboe UK GBp
Aptitude Software Group plc (APTDL.XC)
295.00
0.00
(0.00%)
As of 1:20:25 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 295.00 | 299.00 | 295.00 | 295.00 | 295.00 | 3,251 |
| May 14, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 493 |
| May 13, 2025 | 297.50 | 299.00 | 291.00 | 299.00 | 299.00 | 24,360 |
| May 12, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 945 |
| May 9, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 523 |
| May 8, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 56 |
| May 7, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| May 6, 2025 | 272.00 | 279.00 | 272.00 | 279.00 | 279.00 | 2,283 |
| May 2, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| May 1, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 30, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 29, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Apr 28, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 15 |
| Apr 25, 2025 | 292.00 | 292.00 | 286.50 | 291.00 | 291.00 | 991 |
| Apr 24, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| Apr 23, 2025 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1,002 |
| Apr 22, 2025 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | 1,138 |
| Apr 17, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| Apr 16, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 32 |
| Apr 15, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
| Apr 14, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
| Apr 11, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 137 |
| Apr 10, 2025 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 6 |
| Apr 9, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
| Apr 8, 2025 | 266.00 | 266.00 | 265.50 | 265.50 | 265.50 | 444 |
| Apr 7, 2025 | 261.00 | 261.00 | 251.00 | 261.00 | 261.00 | 613 |
| Apr 4, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 2,020 |
| Apr 3, 2025 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 1,132 |
| Apr 2, 2025 | 293.00 | 295.00 | 289.00 | 290.00 | 290.00 | 6,185 |
| Apr 1, 2025 | 285.00 | 300.00 | 282.00 | 300.00 | 300.00 | 5,354 |
| Mar 31, 2025 | 260.00 | 275.00 | 260.00 | 275.00 | 275.00 | 2,318 |
| Mar 28, 2025 | 257.00 | 257.00 | 252.00 | 252.00 | 252.00 | 441 |
| Mar 27, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 4,592 |
| Mar 26, 2025 | 253.50 | 255.00 | 253.50 | 255.00 | 255.00 | 18,116 |
| Mar 25, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 288 |
| Mar 24, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 4 |
| Mar 21, 2025 | 291.00 | 291.00 | 280.00 | 284.00 | 284.00 | 18,728 |
| Mar 20, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 168 |
| Mar 19, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Mar 18, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 197 |
| Mar 17, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| Mar 14, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| Mar 13, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| Mar 12, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
| Mar 11, 2025 | 301.00 | 303.00 | 301.00 | 303.00 | 303.00 | 7 |
| Mar 10, 2025 | 306.00 | 306.00 | 301.00 | 301.00 | 301.00 | 495 |
| Mar 7, 2025 | 313.00 | 313.00 | 307.00 | 313.00 | 313.00 | 1,024 |
| Mar 6, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Mar 5, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 1,470 |
| Mar 4, 2025 | 306.00 | 311.00 | 306.00 | 311.00 | 311.00 | 32 |
| Mar 3, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - |
| Feb 28, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1 |
| Feb 27, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Feb 26, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 229 |
| Feb 25, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 187 |
| Feb 24, 2025 | 335.00 | 335.00 | 321.00 | 321.00 | 321.00 | 297 |
| Feb 21, 2025 | 325.50 | 327.00 | 325.50 | 327.00 | 327.00 | 4,203 |
| Feb 20, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Feb 19, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Feb 18, 2025 | 325.00 | 326.00 | 325.00 | 326.00 | 326.00 | 110 |
| Feb 17, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
| Feb 14, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | - |
| Feb 13, 2025 | 334.00 | 334.00 | 330.50 | 330.50 | 330.50 | 26 |
| Feb 12, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Feb 11, 2025 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 1,242 |
| Feb 10, 2025 | 339.00 | 339.00 | 325.00 | 325.00 | 325.00 | 3,790 |
| Feb 7, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| Feb 6, 2025 | 344.00 | 344.00 | 320.00 | 321.00 | 321.00 | 16,968 |
| Feb 5, 2025 | 336.00 | 336.00 | 326.50 | 326.50 | 326.50 | 549 |
| Feb 4, 2025 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 604 |
| Feb 3, 2025 | 315.00 | 315.00 | 306.00 | 310.00 | 310.00 | 1,462 |
| Jan 31, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 104 |
| Jan 30, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Jan 29, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Jan 28, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Jan 27, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Jan 24, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 128 |
| Jan 23, 2025 | 315.00 | 327.00 | 315.00 | 327.00 | 327.00 | 817 |
| Jan 22, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 3,019 |
| Jan 21, 2025 | 321.00 | 321.00 | 316.00 | 316.00 | 316.00 | 1,965 |
| Jan 20, 2025 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 513 |
| Jan 17, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Jan 16, 2025 | 323.00 | 324.00 | 318.00 | 320.00 | 320.00 | 3,448 |
| Jan 15, 2025 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 484 |
| Jan 14, 2025 | 321.00 | 323.00 | 321.00 | 323.00 | 323.00 | 179 |
| Jan 13, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Jan 10, 2025 | 339.00 | 339.00 | 335.00 | 339.00 | 339.00 | 216 |
| Jan 9, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Jan 8, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 482 |
| Jan 7, 2025 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| Jan 6, 2025 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| Jan 3, 2025 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| Jan 2, 2025 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | 762 |
| Dec 31, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Dec 30, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 157 |
| Dec 27, 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
| Dec 24, 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
| Dec 23, 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
| Dec 20, 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 4 |
| Dec 19, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 8 |
| Dec 18, 2024 | 339.00 | 339.00 | 325.00 | 325.00 | 325.00 | 962 |
| Dec 17, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - |
| Dec 16, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - |
| Dec 13, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 3 |
| Dec 12, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Dec 11, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 3 |
| Dec 10, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Dec 9, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Dec 6, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 24 |
| Dec 5, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Dec 4, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Dec 3, 2024 | 326.00 | 339.00 | 326.00 | 339.00 | 339.00 | 26 |
| Dec 2, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Nov 29, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 726 |
| Nov 28, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 136 |
| Nov 27, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| Nov 26, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 3 |
| Nov 25, 2024 | 321.00 | 340.00 | 321.00 | 327.00 | 327.00 | 154 |
| Nov 22, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Nov 21, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| Nov 20, 2024 | 325.00 | 326.00 | 325.00 | 326.00 | 326.00 | 3,527 |
| Nov 19, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| Nov 18, 2024 | 332.50 | 332.50 | 322.00 | 322.00 | 322.00 | 6,208 |
| Nov 15, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 50 |
| Nov 14, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 457 |
| Nov 13, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Nov 12, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Nov 11, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Nov 8, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Nov 7, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 3,098 |
| Nov 6, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| Nov 5, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 1,933 |
| Nov 4, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| Nov 1, 2024 | 352.00 | 352.00 | 346.00 | 346.00 | 346.00 | 61 |
| Oct 31, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 74 |
| Oct 30, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 287 |
| Oct 29, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Oct 28, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Oct 25, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Oct 24, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Oct 23, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Oct 22, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Oct 21, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Oct 18, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 1,691 |
| Oct 17, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 451 |
| Oct 16, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Oct 15, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Oct 14, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 192 |
| Oct 11, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Oct 10, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Oct 9, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Oct 8, 2024 | 345.00 | 345.00 | 334.00 | 334.00 | 334.00 | 131 |
| Oct 7, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Oct 4, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1 |
| Oct 3, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 111 |
| Oct 2, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 487 |
| Oct 1, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| Sep 30, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 40 |
| Sep 27, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 684 |
| Sep 26, 2024 | 345.00 | 345.00 | 332.00 | 332.00 | 332.00 | 1,846 |
| Sep 25, 2024 | 352.00 | 352.00 | 333.00 | 352.00 | 352.00 | 423 |
| Sep 24, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Sep 23, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Sep 20, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Sep 19, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Sep 18, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 2 |
| Sep 17, 2024 | 334.00 | 334.00 | 333.00 | 333.00 | 333.00 | 389 |
| Sep 16, 2024 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | 472 |
| Sep 13, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Sep 12, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Sep 11, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 139 |
| Sep 10, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Sep 9, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Sep 6, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1 |
| Sep 5, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| Sep 4, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1 |
| Sep 3, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 2 |
| Sep 2, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Aug 30, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| Aug 29, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 480 |
| Aug 28, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 426 |
| Aug 27, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| Aug 23, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 6 |
| Aug 22, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 92 |
| Aug 21, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 161 |
| Aug 20, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 241 |
| Aug 19, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| Aug 16, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 294 |
| Aug 15, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Aug 14, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 414 |
| Aug 13, 2024 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 17,000 |
| Aug 12, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 17 |
| Aug 9, 2024 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 59 |
| Aug 8, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 77 |
| Aug 7, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 167 |
| Aug 6, 2024 | 363.00 | 365.00 | 351.00 | 351.00 | 351.00 | 2,583 |
| Aug 5, 2024 | 364.00 | 364.00 | 362.00 | 362.00 | 362.00 | 2,558 |
| Aug 2, 2024 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | 1,270 |
| Aug 1, 2024 | 1.8 Dividend | |||||
| Aug 1, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 401 |
| Jul 31, 2024 | 369.00 | 369.00 | 366.00 | 366.00 | 365.98 | 224 |
| Jul 30, 2024 | 383.00 | 383.00 | 376.00 | 376.00 | 375.98 | 138 |
| Jul 29, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 377.98 | 398 |
| Jul 26, 2024 | 374.00 | 383.00 | 374.00 | 383.00 | 382.98 | 402 |
| Jul 25, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 384.98 | - |
| Jul 24, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 384.98 | - |
| Jul 23, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 384.98 | - |
| Jul 22, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 384.98 | - |
| Jul 19, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 384.98 | 1 |
| Jul 18, 2024 | 385.00 | 386.00 | 385.00 | 386.00 | 385.98 | 460 |
| Jul 17, 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 386.98 | 54 |
| Jul 16, 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.98 | 7 |
| Jul 15, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 378.98 | 531 |
| Jul 12, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 378.98 | - |
| Jul 11, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 378.98 | 409 |
| Jul 10, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 378.98 | 121 |
| Jul 9, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 364.98 | - |
| Jul 8, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 364.98 | 3 |
| Jul 5, 2024 | 366.00 | 366.00 | 361.00 | 364.00 | 363.98 | 1,727 |
| Jul 4, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.98 | - |
| Jul 3, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.98 | - |
| Jul 2, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.98 | 8 |
| Jul 1, 2024 | 380.00 | 380.00 | 377.00 | 377.00 | 376.98 | 655 |
| Jun 28, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 371.98 | - |
| Jun 27, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 371.98 | - |
| Jun 26, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 371.98 | - |
| Jun 25, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 371.98 | - |
| Jun 24, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 371.98 | - |
| Jun 21, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 371.98 | 325 |
| Jun 20, 2024 | 371.00 | 379.00 | 371.00 | 371.00 | 370.98 | 24 |
| Jun 19, 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.48 | - |
| Jun 18, 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.48 | - |
| Jun 17, 2024 | 366.00 | 369.50 | 362.00 | 369.50 | 369.48 | 1,170 |
| Jun 14, 2024 | 360.00 | 361.00 | 360.00 | 361.00 | 360.98 | 822 |
| Jun 13, 2024 | 374.00 | 374.00 | 360.00 | 360.00 | 359.98 | 667 |
| Jun 12, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 361.98 | - |
| Jun 11, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 361.98 | 332 |
| Jun 10, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 373.98 | - |
| Jun 7, 2024 | 366.50 | 374.00 | 366.50 | 374.00 | 373.98 | 252 |
| Jun 6, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 363.98 | 1,135 |
| Jun 5, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 373.98 | - |
| Jun 4, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 373.98 | 174 |
| Jun 3, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 378.98 | 23 |
| May 31, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 373.98 | - |
| May 30, 2024 | 363.00 | 374.00 | 363.00 | 374.00 | 373.98 | 407 |
| May 29, 2024 | 360.00 | 364.00 | 360.00 | 364.00 | 363.98 | 511 |
| May 28, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 353.98 | 58 |
| May 24, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 340.98 | - |
| May 23, 2024 | 3.6 Dividend | |||||
| May 23, 2024 | 347.00 | 347.00 | 338.00 | 341.00 | 340.98 | 4,788 |
| May 22, 2024 | 343.00 | 356.00 | 343.00 | 356.00 | 355.95 | 385 |
| May 21, 2024 | 335.00 | 343.00 | 335.00 | 343.00 | 342.95 | 973 |
| May 20, 2024 | 330.00 | 332.00 | 328.00 | 330.00 | 329.95 | 379 |
| May 17, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.95 | 1 |
| May 16, 2024 | 311.00 | 316.00 | 311.00 | 316.00 | 315.95 | 477 |
| May 15, 2024 | 305.00 | 315.00 | 305.00 | 315.00 | 314.95 | 1,398 |