Cboe UK GBp
Carr's Group plc (CARRL.XC)
141.75
+6.75
+(5.00%)
At close: 1:58:41 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 15, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 1,421 |
| May 15, 2025 | 1.2 Dividend | |||||
| May 14, 2025 | 140.00 | 140.00 | 135.00 | 135.00 | 134.99 | 3,255 |
| May 13, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.99 | 1,109 |
| May 12, 2025 | 133.25 | 134.50 | 133.25 | 133.25 | 133.24 | 1,091 |
| May 9, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.99 | - |
| May 8, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 127.99 | 1,802 |
| May 7, 2025 | 130.00 | 131.50 | 130.00 | 131.50 | 131.49 | 1,048 |
| May 6, 2025 | 132.50 | 132.50 | 125.50 | 129.00 | 128.99 | 1,982 |
| May 2, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.49 | 7 |
| May 1, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.49 | - |
| Apr 30, 2025 | 127.50 | 128.50 | 127.50 | 128.50 | 128.49 | 6,135 |
| Apr 29, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.49 | 31 |
| Apr 28, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.99 | 79 |
| Apr 25, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.24 | 11 |
| Apr 24, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.99 | - |
| Apr 23, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 126.99 | 3,307 |
| Apr 22, 2025 | 138.00 | 138.00 | 134.50 | 134.50 | 134.49 | 500 |
| Apr 17, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.74 | - |
| Apr 16, 2025 | 123.00 | 123.00 | 122.75 | 122.75 | 122.74 | 16,363 |
| Apr 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.99 | 5,000 |
| Apr 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.99 | - |
| Apr 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.99 | - |
| Apr 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.99 | - |
| Apr 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.99 | 672 |
| Apr 8, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.99 | - |
| Apr 7, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.99 | - |
| Apr 4, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.99 | 41 |
| Apr 3, 2025 | 131.50 | 131.50 | 122.50 | 129.50 | 129.49 | 671 |
| Apr 2, 2025 | 125.00 | 128.25 | 125.00 | 128.25 | 128.24 | 3,453 |
| Apr 1, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.99 | 8 |
| Mar 31, 2025 | 126.00 | 127.50 | 125.50 | 127.50 | 127.49 | 1,298 |
| Mar 28, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.49 | 15 |
| Mar 27, 2025 | 128.50 | 129.00 | 128.50 | 129.00 | 128.99 | 5 |
| Mar 26, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.49 | - |
| Mar 25, 2025 | 128.00 | 128.50 | 128.00 | 128.50 | 128.49 | 804 |
| Mar 24, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.99 | - |
| Mar 21, 2025 | 130.50 | 130.50 | 127.00 | 127.00 | 126.99 | 734 |
| Mar 20, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.49 | - |
| Mar 19, 2025 | 129.00 | 129.00 | 124.50 | 124.50 | 124.49 | 1,911 |
| Mar 18, 2025 | 125.50 | 132.50 | 124.00 | 132.50 | 132.49 | 6,077 |
| Mar 17, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.99 | - |
| Mar 14, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.99 | - |
| Mar 13, 2025 | 127.50 | 129.00 | 127.50 | 129.00 | 128.99 | 1,169 |
| Mar 12, 2025 | 134.50 | 134.50 | 125.50 | 127.50 | 127.49 | 4,625 |
| Mar 11, 2025 | 125.50 | 135.00 | 125.50 | 125.50 | 125.49 | 4,427 |
| Mar 10, 2025 | 134.50 | 134.50 | 126.00 | 134.50 | 134.49 | 2,860 |
| Mar 7, 2025 | 132.50 | 133.00 | 131.50 | 133.00 | 132.99 | 722 |
| Mar 6, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.99 | - |
| Mar 5, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.99 | - |
| Mar 4, 2025 | 136.00 | 136.50 | 136.00 | 136.00 | 135.99 | 1,601 |
| Mar 3, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.99 | - |
| Feb 28, 2025 | 139.50 | 139.50 | 135.00 | 135.00 | 134.99 | 2,038 |
| Feb 27, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.49 | - |
| Feb 26, 2025 | 138.50 | 141.00 | 135.50 | 135.50 | 135.49 | 1,826 |
| Feb 25, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.99 | - |
| Feb 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.99 | - |
| Feb 21, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.99 | - |
| Feb 20, 2025 | 135.50 | 138.00 | 135.50 | 138.00 | 137.99 | 373 |
| Feb 19, 2025 | 139.00 | 139.00 | 135.50 | 135.50 | 135.49 | 850 |
| Feb 18, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.49 | 1,059 |
| Feb 17, 2025 | 142.50 | 143.50 | 137.00 | 141.00 | 140.99 | 26,098 |
| Feb 14, 2025 | 140.00 | 142.00 | 138.00 | 140.00 | 139.99 | 8,881 |
| Feb 13, 2025 | 134.50 | 134.50 | 127.50 | 127.50 | 127.49 | 2,424 |
| Feb 12, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.49 | - |
| Feb 11, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.49 | - |
| Feb 10, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.49 | 42 |
| Feb 7, 2025 | 131.50 | 131.50 | 128.00 | 131.50 | 131.49 | 4,156 |
| Feb 6, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.49 | 289 |
| Feb 5, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.99 | - |
| Feb 4, 2025 | 124.00 | 125.00 | 124.00 | 124.00 | 123.99 | 1,735 |
| Feb 3, 2025 | 127.50 | 127.50 | 122.50 | 123.50 | 123.49 | 1,434 |
| Jan 31, 2025 | 128.50 | 128.50 | 125.00 | 125.00 | 124.99 | 505 |
| Jan 30, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.49 | - |
| Jan 29, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.49 | 77 |
| Jan 28, 2025 | 126.50 | 128.00 | 126.50 | 128.00 | 127.99 | 1,373 |
| Jan 27, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.49 | 252 |
| Jan 24, 2025 | 126.00 | 126.00 | 123.00 | 123.00 | 122.99 | 10 |
| Jan 23, 2025 | 2.85 Dividend | |||||
| Jan 23, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.99 | - |
| Jan 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.96 | - |
| Jan 21, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.96 | - |
| Jan 20, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.96 | - |
| Jan 17, 2025 | 125.50 | 125.50 | 124.00 | 124.00 | 123.96 | 4,888 |
| Jan 16, 2025 | 126.00 | 130.00 | 126.00 | 128.50 | 128.46 | 2,041 |
| Jan 15, 2025 | 115.00 | 117.00 | 112.00 | 117.00 | 116.96 | 311 |
| Jan 14, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 114.96 | 6 |
| Jan 13, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.46 | 1,262 |
| Jan 10, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.47 | 1,050 |
| Jan 9, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.47 | 212 |
| Jan 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.96 | - |
| Jan 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.96 | 38 |
| Jan 6, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.46 | - |
| Jan 3, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.46 | - |
| Jan 2, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.46 | - |
| Dec 31, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.46 | - |
| Dec 30, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.46 | - |
| Dec 27, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.46 | 416 |
| Dec 24, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.46 | 309 |
| Dec 23, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.96 | - |
| Dec 20, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.96 | 6 |
| Dec 19, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.46 | 102 |
| Dec 18, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.96 | - |
| Dec 17, 2024 | 121.50 | 126.00 | 121.50 | 126.00 | 125.96 | 1,434 |
| Dec 16, 2024 | 120.00 | 120.00 | 117.50 | 117.50 | 117.46 | 14,508 |
| Dec 13, 2024 | 120.50 | 120.50 | 117.50 | 117.50 | 117.46 | 147 |
| Dec 12, 2024 | 121.50 | 126.00 | 119.00 | 126.00 | 125.96 | 3,108 |
| Dec 11, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.46 | 34 |
| Dec 10, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.96 | - |
| Dec 9, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.96 | - |
| Dec 6, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.96 | - |
| Dec 5, 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 117.96 | 6,019 |
| Dec 4, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.96 | 23 |
| Dec 3, 2024 | 115.50 | 117.00 | 114.50 | 117.00 | 116.96 | 257 |
| Dec 2, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.46 | 1,808 |
| Nov 29, 2024 | 119.50 | 119.50 | 119.00 | 119.00 | 118.96 | 2,086 |
| Nov 28, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.46 | - |
| Nov 27, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.46 | - |
| Nov 26, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.46 | 556 |
| Nov 25, 2024 | 118.00 | 119.50 | 117.00 | 117.00 | 116.96 | 332 |
| Nov 22, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.46 | - |
| Nov 21, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.46 | 131 |
| Nov 20, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.46 | - |
| Nov 19, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.46 | 3 |
| Nov 18, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.96 | - |
| Nov 15, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.96 | 456 |
| Nov 14, 2024 | 115.50 | 115.50 | 115.00 | 115.00 | 114.96 | 2,505 |
| Nov 13, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.46 | - |
| Nov 12, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.46 | 474 |
| Nov 11, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.46 | 182 |
| Nov 8, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.46 | - |
| Nov 7, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.46 | - |
| Nov 6, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.46 | 1,285 |
| Nov 5, 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 120.96 | 4,795 |
| Nov 4, 2024 | 110.00 | 110.50 | 110.00 | 110.50 | 110.46 | 1,375 |
| Nov 1, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.47 | - |
| Oct 31, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.47 | - |
| Oct 30, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.47 | 120 |
| Oct 29, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.47 | 90 |
| Oct 28, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.46 | - |
| Oct 25, 2024 | 114.00 | 114.00 | 112.50 | 112.50 | 112.46 | 4,180 |
| Oct 24, 2024 | 116.00 | 116.00 | 115.50 | 116.00 | 115.96 | 2,154 |
| Oct 23, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.46 | 3 |
| Oct 22, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.96 | 981 |
| Oct 21, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.46 | 1,202 |
| Oct 18, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.46 | 26,828 |
| Oct 17, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.46 | - |
| Oct 16, 2024 | 129.50 | 129.50 | 126.50 | 126.50 | 126.46 | 1,950 |
| Oct 15, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.21 | 493 |
| Oct 14, 2024 | 129.50 | 130.00 | 129.50 | 130.00 | 129.96 | 1,792 |
| Oct 11, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.46 | - |
| Oct 10, 2024 | 129.00 | 129.50 | 125.50 | 129.50 | 129.46 | 1,891 |
| Oct 9, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.96 | - |
| Oct 8, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.96 | - |
| Oct 7, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.96 | 628 |
| Oct 4, 2024 | 132.00 | 134.00 | 131.50 | 134.00 | 133.96 | 2,472 |
| Oct 3, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.46 | 636 |
| Oct 2, 2024 | 133.50 | 136.00 | 133.50 | 133.50 | 133.46 | 1,216 |
| Oct 1, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.46 | 12 |
| Sep 30, 2024 | 132.00 | 132.00 | 125.50 | 125.50 | 125.46 | 1,767 |
| Sep 27, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.46 | - |
| Sep 26, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.46 | - |
| Sep 25, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.46 | - |
| Sep 24, 2024 | 126.00 | 126.00 | 121.50 | 121.50 | 121.46 | 550 |
| Sep 23, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.46 | 178 |
| Sep 20, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.46 | - |
| Sep 19, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.46 | - |
| Sep 18, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.46 | - |
| Sep 17, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.46 | 17 |
| Sep 16, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.96 | 56 |
| Sep 13, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.96 | - |
| Sep 12, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.96 | - |
| Sep 11, 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 117.96 | 1,233 |
| Sep 10, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.46 | - |
| Sep 9, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.46 | - |
| Sep 6, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.46 | - |
| Sep 5, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.46 | - |
| Sep 4, 2024 | 122.50 | 127.50 | 122.50 | 127.50 | 127.46 | 1,393 |
| Sep 3, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.46 | - |
| Sep 2, 2024 | 127.50 | 128.00 | 124.50 | 127.50 | 127.46 | 3,110 |
| Aug 30, 2024 | 126.25 | 126.25 | 123.50 | 123.50 | 123.46 | 1,079 |
| Aug 29, 2024 | 129.50 | 129.50 | 125.00 | 125.00 | 124.96 | 1,515 |
| Aug 28, 2024 | 128.00 | 133.50 | 128.00 | 133.50 | 133.46 | 407 |
| Aug 27, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.46 | - |
| Aug 23, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.46 | - |
| Aug 22, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.46 | 211 |
| Aug 21, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.46 | - |
| Aug 20, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.46 | - |
| Aug 19, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.46 | - |
| Aug 16, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.46 | - |
| Aug 15, 2024 | 130.50 | 134.50 | 130.50 | 134.50 | 134.46 | 1,200 |
| Aug 14, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.96 | - |
| Aug 13, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.96 | - |
| Aug 12, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.96 | 4 |
| Aug 9, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.46 | - |
| Aug 8, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.46 | 90 |
| Aug 7, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.46 | - |
| Aug 6, 2024 | 134.50 | 135.50 | 134.50 | 135.50 | 135.46 | 247 |
| Aug 5, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.96 | 150 |
| Aug 2, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.46 | - |
| Aug 1, 2024 | 137.00 | 137.00 | 136.50 | 136.50 | 136.46 | 1,323 |
| Jul 31, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.46 | 79 |
| Jul 30, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.46 | 533 |
| Jul 29, 2024 | 138.50 | 139.00 | 138.50 | 139.00 | 138.96 | 47 |
| Jul 26, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.46 | 36 |
| Jul 25, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.46 | - |
| Jul 24, 2024 | 142.50 | 142.50 | 138.50 | 138.50 | 138.46 | 616 |
| Jul 23, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.95 | - |
| Jul 22, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.95 | - |
| Jul 19, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.95 | - |
| Jul 18, 2024 | 141.50 | 142.00 | 141.50 | 142.00 | 141.95 | 122 |
| Jul 17, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.96 | - |
| Jul 16, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.96 | - |
| Jul 15, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.96 | - |
| Jul 12, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.96 | - |
| Jul 11, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.96 | - |
| Jul 10, 2024 | 139.50 | 140.00 | 139.50 | 140.00 | 139.96 | 890 |
| Jul 9, 2024 | 143.00 | 143.00 | 139.50 | 139.50 | 139.46 | 394 |
| Jul 8, 2024 | 141.75 | 143.50 | 141.75 | 143.50 | 143.45 | 535 |
| Jul 5, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.45 | - |
| Jul 4, 2024 | 149.50 | 149.50 | 144.00 | 146.50 | 146.45 | 1,406 |
| Jul 3, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.45 | 4 |
| Jul 2, 2024 | 145.50 | 146.50 | 142.50 | 142.50 | 142.45 | 1,840 |
| Jul 1, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.45 | 1 |
| Jun 28, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.45 | 1,095 |
| Jun 27, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.45 | - |
| Jun 26, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.45 | - |
| Jun 25, 2024 | 140.50 | 142.50 | 140.50 | 142.50 | 142.45 | 379 |
| Jun 24, 2024 | 143.00 | 143.00 | 140.50 | 142.50 | 142.45 | 731 |
| Jun 21, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | 3,851 |
| Jun 20, 2024 | 141.50 | 143.50 | 141.50 | 143.50 | 143.45 | 1,079 |
| Jun 19, 2024 | 141.75 | 141.75 | 140.75 | 140.75 | 140.71 | 3,358 |
| Jun 18, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.95 | - |
| Jun 17, 2024 | 144.50 | 144.50 | 143.00 | 143.00 | 142.95 | 3,281 |
| Jun 14, 2024 | 144.50 | 147.50 | 144.50 | 147.00 | 146.95 | 3,960 |
| Jun 13, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.95 | - |
| Jun 12, 2024 | 144.50 | 146.00 | 144.50 | 146.00 | 145.95 | 540 |
| Jun 11, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.95 | - |
| Jun 10, 2024 | 143.50 | 143.50 | 143.00 | 143.00 | 142.95 | 337 |
| Jun 7, 2024 | 143.00 | 147.50 | 140.50 | 147.50 | 147.45 | 7,085 |
| Jun 6, 2024 | 138.00 | 143.50 | 138.00 | 143.00 | 142.95 | 10,047 |
| Jun 5, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.46 | - |
| Jun 4, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.46 | - |
| Jun 3, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.46 | 258 |
| May 31, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.46 | - |
| May 30, 2024 | 133.50 | 135.50 | 133.50 | 135.50 | 135.46 | 1,511 |
| May 29, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.46 | - |
| May 28, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.46 | - |
| May 24, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.46 | - |
| May 23, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.46 | 349 |
| May 22, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.46 | - |
| May 21, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.46 | 1 |
| May 20, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.46 | 1,012 |
| May 17, 2024 | 139.50 | 139.50 | 136.00 | 136.00 | 135.96 | 1,109 |
| May 16, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.96 | 69 |
| May 15, 2024 | 137.50 | 137.50 | 132.75 | 132.75 | 132.71 | 4,272 |