Cboe UK GBp
Burberry Group plc (BRBYL.XC)
956.60
-20.80
(-2.13%)
At close: May 23 at 4:29:53 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 969.80 | 981.40 | 940.00 | 956.60 | 956.60 | 666,200 |
| May 22, 2025 | 987.80 | 1,005.00 | 969.40 | 977.40 | 977.40 | 387,151 |
| May 21, 2025 | 1,026.50 | 1,033.00 | 1,000.00 | 1,002.50 | 1,002.50 | 607,818 |
| May 20, 2025 | 1,010.00 | 1,053.50 | 995.80 | 1,046.00 | 1,046.00 | 785,819 |
| May 19, 2025 | 991.10 | 1,020.50 | 974.60 | 1,010.25 | 1,010.25 | 487,893 |
| May 16, 2025 | 971.90 | 1,000.00 | 954.40 | 997.40 | 997.40 | 648,729 |
| May 15, 2025 | 959.20 | 986.40 | 944.40 | 969.00 | 969.00 | 1,071,458 |
| May 14, 2025 | 892.80 | 991.80 | 873.60 | 964.40 | 964.40 | 1,989,574 |
| May 13, 2025 | 800.40 | 832.00 | 800.40 | 826.20 | 826.20 | 484,437 |
| May 12, 2025 | 777.60 | 833.60 | 777.60 | 805.20 | 805.20 | 703,740 |
| May 9, 2025 | 769.00 | 781.30 | 762.40 | 769.30 | 769.30 | 332,393 |
| May 8, 2025 | 733.80 | 776.60 | 729.60 | 763.60 | 763.60 | 528,327 |
| May 7, 2025 | 721.30 | 738.60 | 715.50 | 730.10 | 730.10 | 612,968 |
| May 6, 2025 | 731.40 | 742.60 | 715.60 | 723.10 | 723.10 | 601,776 |
| May 2, 2025 | 743.80 | 746.00 | 724.00 | 729.40 | 729.40 | 543,200 |
| May 1, 2025 | 745.20 | 753.80 | 738.20 | 739.20 | 739.20 | 205,565 |
| Apr 30, 2025 | 739.60 | 753.00 | 721.80 | 723.40 | 723.40 | 359,580 |
| Apr 29, 2025 | 727.00 | 742.20 | 723.40 | 734.40 | 734.40 | 409,144 |
| Apr 28, 2025 | 713.60 | 725.00 | 706.80 | 720.40 | 720.40 | 328,933 |
| Apr 25, 2025 | 705.00 | 714.40 | 699.20 | 708.00 | 708.00 | 438,596 |
| Apr 24, 2025 | 695.40 | 696.40 | 675.00 | 695.80 | 695.80 | 726,008 |
| Apr 23, 2025 | 690.60 | 722.60 | 683.20 | 698.20 | 698.20 | 682,486 |
| Apr 22, 2025 | 663.80 | 677.70 | 641.00 | 675.60 | 675.60 | 495,938 |
| Apr 17, 2025 | 658.40 | 663.80 | 651.40 | 659.80 | 659.80 | 352,340 |
| Apr 16, 2025 | 654.20 | 669.60 | 647.00 | 661.80 | 661.80 | 340,470 |
| Apr 15, 2025 | 672.80 | 673.60 | 650.00 | 657.80 | 657.80 | 587,468 |
| Apr 14, 2025 | 696.40 | 702.10 | 679.00 | 682.30 | 682.30 | 764,450 |
| Apr 11, 2025 | 661.20 | 682.00 | 656.20 | 675.00 | 675.00 | 547,653 |
| Apr 10, 2025 | 722.80 | 740.40 | 657.80 | 661.80 | 661.80 | 1,006,691 |
| Apr 9, 2025 | 637.20 | 657.20 | 624.00 | 627.00 | 627.00 | 947,534 |
| Apr 8, 2025 | 659.80 | 684.60 | 632.00 | 661.80 | 661.80 | 991,591 |
| Apr 7, 2025 | 620.80 | 765.20 | 597.40 | 651.40 | 651.40 | 1,691,006 |
| Apr 4, 2025 | 701.60 | 701.60 | 639.70 | 674.00 | 674.00 | 1,275,789 |
| Apr 3, 2025 | 742.40 | 744.60 | 696.00 | 699.40 | 699.40 | 1,642,834 |
| Apr 2, 2025 | 753.20 | 770.60 | 751.20 | 767.40 | 767.40 | 345,707 |
| Apr 1, 2025 | 784.60 | 786.80 | 750.40 | 751.50 | 751.50 | 502,428 |
| Mar 31, 2025 | 791.00 | 799.00 | 762.30 | 772.00 | 772.00 | 409,632 |
| Mar 28, 2025 | 813.60 | 829.00 | 807.20 | 808.40 | 808.40 | 507,841 |
| Mar 27, 2025 | 786.80 | 834.80 | 786.00 | 824.40 | 824.40 | 560,857 |
| Mar 26, 2025 | 808.90 | 811.60 | 782.60 | 796.00 | 796.00 | 598,499 |
| Mar 25, 2025 | 836.60 | 852.20 | 816.20 | 819.00 | 819.00 | 334,557 |
| Mar 24, 2025 | 858.90 | 865.40 | 833.60 | 835.80 | 835.80 | 548,695 |
| Mar 21, 2025 | 875.00 | 875.00 | 850.20 | 856.40 | 856.40 | 537,705 |
| Mar 20, 2025 | 882.40 | 893.00 | 870.20 | 884.40 | 884.40 | 403,646 |
| Mar 19, 2025 | 902.80 | 906.00 | 874.60 | 882.90 | 882.90 | 458,169 |
| Mar 18, 2025 | 907.40 | 925.00 | 892.40 | 916.80 | 916.80 | 686,085 |
| Mar 17, 2025 | 956.60 | 957.20 | 913.40 | 915.00 | 915.00 | 1,031,510 |
| Mar 14, 2025 | 997.40 | 1,002.50 | 936.20 | 944.40 | 944.40 | 931,424 |
| Mar 13, 2025 | 1,018.00 | 1,041.50 | 998.00 | 999.80 | 999.80 | 408,364 |
| Mar 12, 2025 | 1,036.50 | 1,057.00 | 1,007.00 | 1,029.50 | 1,029.50 | 536,620 |
| Mar 11, 2025 | 1,019.50 | 1,043.50 | 1,011.00 | 1,034.00 | 1,034.00 | 903,734 |
| Mar 10, 2025 | 996.80 | 1,011.00 | 993.80 | 1,008.00 | 1,008.00 | 867,865 |
| Mar 7, 2025 | 1,050.50 | 1,056.50 | 984.60 | 1,005.00 | 1,005.00 | 1,074,325 |
| Mar 6, 2025 | 1,089.00 | 1,097.50 | 1,053.50 | 1,076.00 | 1,076.00 | 680,828 |
| Mar 5, 2025 | 1,081.25 | 1,116.00 | 1,067.00 | 1,082.00 | 1,082.00 | 500,795 |
| Mar 4, 2025 | 1,089.00 | 1,089.00 | 1,059.00 | 1,065.50 | 1,065.50 | 807,051 |
| Mar 3, 2025 | 1,080.00 | 1,128.50 | 1,069.50 | 1,106.50 | 1,106.50 | 831,284 |
| Feb 28, 2025 | 1,079.00 | 1,098.00 | 1,064.25 | 1,079.25 | 1,079.25 | 346,656 |
| Feb 27, 2025 | 1,090.00 | 1,115.50 | 1,085.00 | 1,100.00 | 1,100.00 | 670,467 |
| Feb 26, 2025 | 1,047.00 | 1,101.00 | 1,041.50 | 1,098.25 | 1,098.25 | 806,555 |
| Feb 25, 2025 | 1,020.00 | 1,040.50 | 1,011.00 | 1,028.25 | 1,028.25 | 512,639 |
| Feb 24, 2025 | 1,059.00 | 1,059.00 | 1,006.50 | 1,015.50 | 1,015.50 | 743,877 |
| Feb 21, 2025 | 1,104.50 | 1,107.00 | 1,062.50 | 1,064.50 | 1,064.50 | 628,468 |
| Feb 20, 2025 | 1,110.00 | 1,138.00 | 1,097.00 | 1,098.50 | 1,098.50 | 476,981 |
| Feb 19, 2025 | 1,146.50 | 1,146.50 | 1,098.00 | 1,100.00 | 1,100.00 | 372,566 |
| Feb 18, 2025 | 1,157.00 | 1,157.00 | 1,131.50 | 1,146.25 | 1,146.25 | 284,040 |
| Feb 17, 2025 | 1,178.50 | 1,183.50 | 1,148.00 | 1,155.00 | 1,155.00 | 241,453 |
| Feb 14, 2025 | 1,210.50 | 1,218.00 | 1,184.50 | 1,187.50 | 1,187.50 | 531,559 |
| Feb 13, 2025 | 1,167.00 | 1,195.00 | 1,165.00 | 1,192.50 | 1,192.50 | 562,615 |
| Feb 12, 2025 | 1,165.50 | 1,175.00 | 1,124.00 | 1,142.50 | 1,142.50 | 786,873 |
| Feb 11, 2025 | 1,171.00 | 1,198.00 | 1,170.50 | 1,171.00 | 1,171.00 | 342,022 |
| Feb 10, 2025 | 1,211.00 | 1,211.50 | 1,170.00 | 1,186.50 | 1,186.50 | 280,670 |
| Feb 7, 2025 | 1,220.00 | 1,235.50 | 1,204.00 | 1,209.00 | 1,209.00 | 404,068 |
| Feb 6, 2025 | 1,209.50 | 1,254.50 | 1,198.50 | 1,239.00 | 1,239.00 | 508,531 |
| Feb 5, 2025 | 1,201.00 | 1,237.00 | 1,196.75 | 1,218.00 | 1,218.00 | 291,104 |
| Feb 4, 2025 | 1,188.00 | 1,214.50 | 1,180.50 | 1,213.25 | 1,213.25 | 300,752 |
| Feb 3, 2025 | 1,141.50 | 1,192.50 | 1,139.00 | 1,190.75 | 1,190.75 | 407,834 |
| Jan 31, 2025 | 1,180.00 | 1,207.00 | 1,168.50 | 1,193.50 | 1,193.50 | 625,066 |
| Jan 30, 2025 | 1,108.00 | 1,177.25 | 1,099.50 | 1,175.00 | 1,175.00 | 803,550 |
| Jan 29, 2025 | 1,099.00 | 1,124.50 | 1,091.50 | 1,115.00 | 1,115.00 | 810,594 |
| Jan 28, 2025 | 1,121.00 | 1,128.00 | 1,093.50 | 1,113.50 | 1,113.50 | 584,731 |
| Jan 27, 2025 | 1,141.00 | 1,152.00 | 1,121.50 | 1,123.50 | 1,123.50 | 762,310 |
| Jan 24, 2025 | 1,200.50 | 1,250.00 | 1,168.50 | 1,173.00 | 1,173.00 | 1,906,759 |
| Jan 23, 2025 | 1,033.00 | 1,075.00 | 1,022.00 | 1,075.00 | 1,075.00 | 834,307 |
| Jan 22, 2025 | 1,032.50 | 1,050.00 | 1,019.00 | 1,033.50 | 1,033.50 | 888,293 |
| Jan 21, 2025 | 970.00 | 1,006.00 | 966.40 | 1,006.00 | 1,006.00 | 591,074 |
| Jan 20, 2025 | 993.20 | 1,010.00 | 971.60 | 973.80 | 973.80 | 792,247 |
| Jan 17, 2025 | 1,003.25 | 1,011.00 | 992.00 | 996.60 | 996.60 | 703,257 |
| Jan 16, 2025 | 1,023.00 | 1,061.00 | 1,002.00 | 1,004.00 | 1,004.00 | 1,033,957 |
| Jan 15, 2025 | 961.40 | 975.20 | 942.00 | 960.40 | 960.40 | 612,184 |
| Jan 14, 2025 | 972.60 | 984.20 | 939.20 | 954.80 | 954.80 | 495,324 |
| Jan 13, 2025 | 957.40 | 971.80 | 954.40 | 964.60 | 964.60 | 553,414 |
| Jan 10, 2025 | 965.00 | 978.50 | 949.80 | 955.70 | 955.70 | 552,552 |
| Jan 9, 2025 | 941.40 | 958.20 | 930.80 | 955.40 | 955.40 | 367,351 |
| Jan 8, 2025 | 962.60 | 980.20 | 945.40 | 951.60 | 951.60 | 376,191 |
| Jan 7, 2025 | 948.60 | 1,002.00 | 944.20 | 970.00 | 970.00 | 601,715 |
| Jan 6, 2025 | 965.80 | 998.60 | 948.60 | 952.40 | 952.40 | 543,537 |
| Jan 3, 2025 | 973.80 | 995.20 | 958.80 | 959.40 | 959.40 | 398,689 |
| Jan 2, 2025 | 975.20 | 983.40 | 955.40 | 979.80 | 979.80 | 266,992 |
| Dec 31, 2024 | 955.40 | 985.80 | 955.40 | 972.80 | 972.80 | 121,401 |
| Dec 30, 2024 | 965.60 | 979.40 | 955.60 | 959.80 | 959.80 | 174,540 |
| Dec 27, 2024 | 968.80 | 973.80 | 959.00 | 969.80 | 969.80 | 266,429 |
| Dec 24, 2024 | 972.00 | 980.80 | 970.60 | 971.40 | 971.40 | 64,527 |
| Dec 23, 2024 | 946.80 | 974.00 | 946.70 | 972.20 | 972.20 | 229,445 |
| Dec 20, 2024 | 942.80 | 966.20 | 931.00 | 962.00 | 962.00 | 424,133 |
| Dec 19, 2024 | 933.40 | 961.40 | 925.40 | 952.40 | 952.40 | 530,582 |
| Dec 18, 2024 | 954.60 | 957.00 | 937.40 | 956.60 | 956.60 | 267,220 |
| Dec 17, 2024 | 947.20 | 1,002.00 | 947.20 | 954.20 | 954.20 | 414,115 |
| Dec 16, 2024 | 960.60 | 973.40 | 952.80 | 953.80 | 953.80 | 306,628 |
| Dec 13, 2024 | 970.60 | 982.60 | 957.80 | 962.40 | 962.40 | 286,517 |
| Dec 12, 2024 | 1,006.00 | 1,012.50 | 974.10 | 978.00 | 978.00 | 377,140 |
| Dec 11, 2024 | 951.30 | 998.60 | 947.20 | 983.60 | 983.60 | 429,360 |
| Dec 10, 2024 | 955.20 | 969.60 | 951.50 | 966.20 | 966.20 | 256,303 |
| Dec 9, 2024 | 945.00 | 986.60 | 945.00 | 975.20 | 975.20 | 550,968 |
| Dec 6, 2024 | 897.00 | 937.40 | 897.00 | 930.50 | 930.50 | 317,289 |
| Dec 5, 2024 | 903.00 | 903.00 | 882.20 | 898.60 | 898.60 | 309,494 |
| Dec 4, 2024 | 920.00 | 920.60 | 900.60 | 901.00 | 901.00 | 220,928 |
| Dec 3, 2024 | 918.40 | 927.00 | 900.80 | 911.80 | 911.80 | 311,140 |
| Dec 2, 2024 | 910.60 | 937.00 | 900.00 | 916.60 | 916.60 | 317,907 |
| Nov 29, 2024 | 889.60 | 908.60 | 885.20 | 895.80 | 895.80 | 168,199 |
| Nov 28, 2024 | 907.00 | 912.00 | 890.00 | 893.70 | 893.70 | 152,315 |
| Nov 27, 2024 | 925.80 | 927.60 | 897.80 | 909.10 | 909.10 | 360,108 |
| Nov 26, 2024 | 886.00 | 959.00 | 883.20 | 928.70 | 928.70 | 506,473 |
| Nov 25, 2024 | 900.80 | 916.60 | 877.80 | 902.80 | 902.80 | 519,355 |
| Nov 22, 2024 | 883.80 | 907.20 | 877.40 | 890.80 | 890.80 | 391,634 |
| Nov 21, 2024 | 840.00 | 875.40 | 838.70 | 875.00 | 875.00 | 482,838 |
| Nov 20, 2024 | 872.60 | 872.80 | 852.40 | 852.60 | 852.60 | 387,201 |
| Nov 19, 2024 | 906.60 | 907.00 | 849.00 | 862.00 | 862.00 | 408,477 |
| Nov 18, 2024 | 915.60 | 940.80 | 911.80 | 916.20 | 916.20 | 1,204,034 |
| Nov 15, 2024 | 863.60 | 903.20 | 849.80 | 903.10 | 903.10 | 1,003,774 |
| Nov 14, 2024 | 799.40 | 897.20 | 773.00 | 880.00 | 880.00 | 1,778,028 |
| Nov 13, 2024 | 748.40 | 752.00 | 709.40 | 739.20 | 739.20 | 693,916 |
| Nov 12, 2024 | 740.00 | 754.60 | 711.40 | 731.40 | 731.40 | 1,211,653 |
| Nov 11, 2024 | 817.20 | 845.60 | 771.60 | 780.00 | 780.00 | 1,381,551 |
| Nov 8, 2024 | 859.60 | 861.40 | 803.00 | 805.00 | 805.00 | 1,117,289 |
| Nov 7, 2024 | 823.20 | 873.30 | 813.80 | 868.60 | 868.60 | 803,973 |
| Nov 6, 2024 | 833.60 | 847.80 | 804.30 | 819.60 | 819.60 | 801,215 |
| Nov 5, 2024 | 845.20 | 855.80 | 795.00 | 820.20 | 820.20 | 969,493 |
| Nov 4, 2024 | 874.20 | 876.60 | 832.80 | 855.00 | 855.00 | 1,378,114 |
| Nov 1, 2024 | 780.00 | 817.40 | 780.00 | 812.00 | 812.00 | 583,433 |
| Oct 31, 2024 | 773.60 | 781.80 | 757.60 | 781.20 | 781.20 | 659,353 |
| Oct 30, 2024 | 742.60 | 764.20 | 735.20 | 760.20 | 760.20 | 489,060 |
| Oct 29, 2024 | 782.60 | 783.80 | 749.40 | 751.20 | 751.20 | 670,732 |
| Oct 28, 2024 | 788.80 | 804.80 | 780.20 | 789.20 | 789.20 | 623,721 |
| Oct 25, 2024 | 758.00 | 788.40 | 745.40 | 787.40 | 787.40 | 936,640 |
| Oct 24, 2024 | 712.00 | 744.60 | 712.00 | 741.40 | 741.40 | 605,101 |
| Oct 23, 2024 | 700.00 | 720.80 | 700.00 | 710.00 | 710.00 | 622,149 |
| Oct 22, 2024 | 683.20 | 716.00 | 683.20 | 704.60 | 704.60 | 478,514 |
| Oct 21, 2024 | 690.80 | 716.20 | 685.40 | 685.40 | 685.40 | 376,188 |
| Oct 18, 2024 | 697.00 | 720.40 | 691.60 | 693.00 | 693.00 | 622,660 |
| Oct 17, 2024 | 655.40 | 694.40 | 645.20 | 688.40 | 688.40 | 638,841 |
| Oct 16, 2024 | 622.00 | 663.80 | 617.40 | 654.40 | 654.40 | 750,354 |
| Oct 15, 2024 | 657.40 | 658.40 | 634.20 | 646.80 | 646.80 | 549,635 |
| Oct 14, 2024 | 660.00 | 661.80 | 643.40 | 651.40 | 651.40 | 520,683 |
| Oct 11, 2024 | 656.60 | 667.60 | 654.60 | 660.40 | 660.40 | 365,034 |
| Oct 10, 2024 | 671.00 | 677.00 | 659.00 | 662.90 | 662.90 | 467,775 |
| Oct 9, 2024 | 645.00 | 672.00 | 641.20 | 670.20 | 670.20 | 459,921 |
| Oct 8, 2024 | 642.60 | 646.80 | 621.20 | 643.00 | 643.00 | 579,856 |
| Oct 7, 2024 | 666.60 | 682.20 | 643.40 | 674.20 | 674.20 | 432,367 |
| Oct 4, 2024 | 634.60 | 659.20 | 633.00 | 651.40 | 651.40 | 460,135 |
| Oct 3, 2024 | 653.70 | 655.60 | 631.40 | 632.00 | 632.00 | 500,544 |
| Oct 2, 2024 | 675.60 | 687.40 | 661.80 | 662.40 | 662.40 | 466,839 |
| Oct 1, 2024 | 700.00 | 700.00 | 663.20 | 667.60 | 667.60 | 625,263 |
| Sep 30, 2024 | 718.80 | 722.80 | 699.00 | 701.00 | 701.00 | 641,541 |
| Sep 27, 2024 | 671.80 | 713.80 | 671.80 | 713.40 | 713.40 | 1,137,936 |
| Sep 26, 2024 | 628.00 | 670.40 | 628.00 | 663.20 | 663.20 | 931,981 |
| Sep 25, 2024 | 607.20 | 621.80 | 604.40 | 610.80 | 610.80 | 457,323 |
| Sep 24, 2024 | 623.80 | 634.40 | 605.20 | 611.80 | 611.80 | 594,757 |
| Sep 23, 2024 | 598.40 | 598.40 | 578.00 | 597.60 | 597.60 | 710,012 |
| Sep 20, 2024 | 600.00 | 608.20 | 594.20 | 606.60 | 606.60 | 800,225 |
| Sep 19, 2024 | 629.00 | 642.40 | 618.40 | 624.60 | 624.60 | 651,582 |
| Sep 18, 2024 | 600.20 | 609.30 | 590.00 | 609.00 | 609.00 | 427,801 |
| Sep 17, 2024 | 592.20 | 606.00 | 588.20 | 605.20 | 605.20 | 664,013 |
| Sep 16, 2024 | 592.20 | 594.40 | 583.00 | 586.00 | 586.00 | 392,121 |
| Sep 13, 2024 | 586.60 | 600.60 | 586.60 | 592.60 | 592.60 | 531,110 |
| Sep 12, 2024 | 589.20 | 598.80 | 583.80 | 586.20 | 586.20 | 631,848 |
| Sep 11, 2024 | 574.20 | 586.40 | 571.40 | 577.00 | 577.00 | 546,460 |
| Sep 10, 2024 | 572.80 | 578.40 | 564.00 | 571.00 | 571.00 | 783,802 |
| Sep 9, 2024 | 597.00 | 600.20 | 556.20 | 576.80 | 576.80 | 1,417,406 |
| Sep 6, 2024 | 633.60 | 634.80 | 608.00 | 608.00 | 608.00 | 932,713 |
| Sep 5, 2024 | 620.40 | 648.60 | 618.00 | 639.20 | 639.20 | 774,753 |
| Sep 4, 2024 | 638.60 | 646.40 | 621.40 | 623.00 | 623.00 | 619,871 |
| Sep 3, 2024 | 663.00 | 669.00 | 648.00 | 655.40 | 655.40 | 343,058 |
| Sep 2, 2024 | 661.40 | 668.80 | 646.40 | 667.00 | 667.00 | 692,215 |
| Aug 30, 2024 | 677.20 | 685.00 | 660.60 | 670.90 | 670.90 | 1,311,447 |
| Aug 29, 2024 | 676.20 | 699.00 | 674.00 | 678.00 | 678.00 | 579,461 |
| Aug 28, 2024 | 694.60 | 696.20 | 666.60 | 674.20 | 674.20 | 608,739 |
| Aug 27, 2024 | 715.20 | 719.60 | 695.80 | 697.20 | 697.20 | 636,846 |
| Aug 23, 2024 | 705.40 | 715.80 | 701.70 | 713.20 | 713.20 | 827,482 |
| Aug 22, 2024 | 693.40 | 708.60 | 680.60 | 701.30 | 701.30 | 572,980 |
| Aug 21, 2024 | 687.80 | 693.20 | 684.60 | 691.80 | 691.80 | 401,949 |
| Aug 20, 2024 | 697.00 | 700.40 | 677.80 | 685.80 | 685.80 | 385,315 |
| Aug 19, 2024 | 690.40 | 709.00 | 687.20 | 708.00 | 708.00 | 492,297 |
| Aug 16, 2024 | 671.00 | 685.40 | 666.60 | 681.40 | 681.40 | 433,737 |
| Aug 15, 2024 | 668.80 | 690.60 | 658.60 | 677.00 | 677.00 | 608,769 |
| Aug 14, 2024 | 676.00 | 676.80 | 663.00 | 663.00 | 663.00 | 352,900 |
| Aug 13, 2024 | 671.60 | 672.60 | 658.00 | 667.60 | 667.60 | 526,811 |
| Aug 12, 2024 | 690.80 | 696.60 | 667.90 | 668.20 | 668.20 | 405,537 |
| Aug 9, 2024 | 700.20 | 707.40 | 682.20 | 688.00 | 688.00 | 333,497 |
| Aug 8, 2024 | 679.80 | 703.00 | 677.00 | 701.40 | 701.40 | 405,957 |
| Aug 7, 2024 | 702.60 | 714.00 | 696.00 | 697.80 | 697.80 | 516,861 |
| Aug 6, 2024 | 721.00 | 726.30 | 676.20 | 688.60 | 688.60 | 529,195 |
| Aug 5, 2024 | 714.80 | 716.00 | 699.80 | 708.60 | 708.60 | 600,341 |
| Aug 2, 2024 | 757.20 | 764.20 | 729.40 | 734.80 | 734.80 | 1,077,898 |
| Aug 1, 2024 | 771.90 | 779.40 | 762.20 | 767.80 | 767.80 | 522,986 |
| Jul 31, 2024 | 770.00 | 783.60 | 764.40 | 770.80 | 770.80 | 768,056 |
| Jul 30, 2024 | 742.80 | 769.00 | 735.20 | 760.40 | 760.40 | 555,012 |
| Jul 29, 2024 | 749.80 | 749.80 | 734.80 | 737.40 | 737.40 | 431,353 |
| Jul 26, 2024 | 721.60 | 747.40 | 720.60 | 743.20 | 743.20 | 896,533 |
| Jul 25, 2024 | 695.40 | 731.20 | 679.80 | 726.00 | 726.00 | 784,486 |
| Jul 24, 2024 | 702.60 | 716.00 | 700.00 | 706.40 | 706.40 | 1,127,326 |
| Jul 23, 2024 | 721.00 | 723.30 | 709.60 | 717.00 | 717.00 | 942,735 |
| Jul 22, 2024 | 704.00 | 732.40 | 703.20 | 725.80 | 725.80 | 947,572 |
| Jul 19, 2024 | 737.40 | 737.40 | 697.80 | 702.20 | 702.20 | 1,368,279 |
| Jul 18, 2024 | 748.40 | 756.80 | 734.40 | 750.20 | 750.20 | 853,733 |
| Jul 17, 2024 | 712.00 | 747.40 | 690.00 | 741.00 | 741.00 | 1,185,649 |
| Jul 16, 2024 | 735.00 | 738.80 | 703.40 | 709.00 | 709.00 | 1,182,615 |
| Jul 15, 2024 | 823.20 | 823.20 | 722.00 | 742.80 | 742.80 | 2,849,834 |
| Jul 12, 2024 | 880.80 | 892.40 | 874.60 | 890.40 | 890.40 | 594,947 |
| Jul 11, 2024 | 866.80 | 875.40 | 853.80 | 873.60 | 873.60 | 417,188 |
| Jul 10, 2024 | 860.10 | 873.80 | 855.60 | 860.80 | 860.80 | 549,376 |
| Jul 9, 2024 | 896.40 | 898.60 | 848.40 | 856.40 | 856.40 | 653,927 |
| Jul 8, 2024 | 884.40 | 908.60 | 875.30 | 901.00 | 901.00 | 452,961 |
| Jul 5, 2024 | 883.40 | 899.00 | 877.80 | 883.20 | 883.20 | 297,244 |
| Jul 4, 2024 | 881.00 | 891.80 | 874.20 | 876.60 | 876.60 | 374,085 |
| Jul 3, 2024 | 861.40 | 877.80 | 851.40 | 872.80 | 872.80 | 477,648 |
| Jul 2, 2024 | 853.00 | 863.60 | 845.00 | 851.00 | 851.00 | 708,578 |
| Jul 1, 2024 | 898.80 | 900.80 | 852.20 | 857.20 | 857.20 | 742,501 |
| Jun 28, 2024 | 900.00 | 903.00 | 879.60 | 881.60 | 881.60 | 612,294 |
| Jun 27, 2024 | 42.699997 Dividend | |||||
| Jun 27, 2024 | 925.00 | 937.20 | 898.00 | 898.00 | 898.00 | 706,586 |
| Jun 26, 2024 | 975.70 | 991.20 | 961.60 | 966.80 | 966.37 | 672,533 |
| Jun 25, 2024 | 1,020.75 | 1,025.00 | 970.20 | 970.20 | 969.77 | 1,049,901 |
| Jun 24, 2024 | 991.20 | 1,018.75 | 990.60 | 1,015.00 | 1,014.55 | 575,868 |
| Jun 21, 2024 | 975.00 | 990.00 | 973.40 | 982.40 | 981.97 | 508,316 |
| Jun 20, 2024 | 960.80 | 982.40 | 960.80 | 972.20 | 971.77 | 252,798 |
| Jun 19, 2024 | 982.40 | 983.60 | 966.40 | 966.80 | 966.37 | 261,024 |
| Jun 18, 2024 | 991.40 | 993.00 | 977.80 | 981.60 | 981.17 | 283,830 |
| Jun 17, 2024 | 989.80 | 993.00 | 969.70 | 984.40 | 983.97 | 619,461 |
| Jun 14, 2024 | 1,025.50 | 1,031.50 | 973.40 | 985.20 | 984.76 | 974,434 |
| Jun 13, 2024 | 1,028.00 | 1,045.00 | 1,021.00 | 1,027.50 | 1,027.05 | 555,945 |
| Jun 12, 2024 | 1,009.50 | 1,066.00 | 1,002.50 | 1,034.00 | 1,033.54 | 989,024 |
| Jun 11, 2024 | 1,020.00 | 1,021.00 | 1,003.50 | 1,008.00 | 1,007.55 | 474,920 |
| Jun 10, 2024 | 1,023.50 | 1,035.00 | 1,014.00 | 1,016.50 | 1,016.05 | 467,130 |
| Jun 7, 2024 | 1,044.50 | 1,048.00 | 1,020.00 | 1,031.00 | 1,030.54 | 336,780 |
| Jun 6, 2024 | 1,035.00 | 1,050.00 | 1,028.50 | 1,041.00 | 1,040.54 | 214,894 |
| Jun 5, 2024 | 1,038.50 | 1,043.50 | 1,025.50 | 1,031.00 | 1,030.54 | 497,815 |
| Jun 4, 2024 | 1,039.50 | 1,051.50 | 1,034.50 | 1,042.00 | 1,041.54 | 425,068 |
| Jun 3, 2024 | 1,049.00 | 1,060.00 | 1,036.50 | 1,042.50 | 1,042.04 | 386,319 |
| May 31, 2024 | 1,051.00 | 1,052.00 | 1,033.50 | 1,040.50 | 1,040.04 | 360,824 |
| May 30, 2024 | 1,027.50 | 1,053.00 | 1,027.00 | 1,052.50 | 1,052.04 | 459,814 |
| May 29, 2024 | 1,031.00 | 1,035.50 | 1,021.00 | 1,028.00 | 1,027.55 | 349,509 |
| May 28, 2024 | 1,046.50 | 1,060.50 | 1,033.00 | 1,036.00 | 1,035.54 | 413,734 |
| May 24, 2024 | 1,039.00 | 1,053.50 | 1,034.75 | 1,040.00 | 1,039.54 | 355,675 |
| May 23, 2024 | 1,052.00 | 1,052.50 | 1,039.50 | 1,047.00 | 1,046.54 | 316,576 |