LSE - Delayed Quote GBp
The Character Group plc (CCT.L)
255.00
0.00
(0.00%)
As of 10:08:43 AM 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 | 255.30 | 255.30 | 250.00 | 255.00 | 255.00 | 1,992 |
| May 14, 2025 | 255.00 | 258.50 | 255.30 | 255.00 | 255.00 | 1,486 |
| May 13, 2025 | 255.00 | 259.00 | 253.50 | 255.00 | 255.00 | 12,986 |
| May 12, 2025 | 250.00 | 262.00 | 250.00 | 255.00 | 255.00 | 19,587 |
| May 9, 2025 | 250.00 | 260.00 | 243.50 | 260.00 | 260.00 | 13,889 |
| May 8, 2025 | 243.00 | 246.00 | 240.00 | 250.00 | 250.00 | 35,664 |
| May 7, 2025 | 243.00 | 246.00 | 241.10 | 244.00 | 244.00 | 35,116 |
| May 6, 2025 | 243.00 | 246.00 | 240.00 | 243.00 | 243.00 | 36,432 |
| May 2, 2025 | 243.00 | 246.00 | 240.00 | 244.00 | 244.00 | 48,377 |
| May 1, 2025 | 245.00 | 250.00 | 240.00 | 242.00 | 242.00 | 91,811 |
| Apr 30, 2025 | 255.00 | 255.00 | 242.00 | 250.00 | 250.00 | 73,169 |
| Apr 29, 2025 | 250.00 | 255.00 | 244.00 | 255.00 | 255.00 | 13,058 |
| Apr 28, 2025 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 6,828 |
| Apr 25, 2025 | 250.00 | 253.92 | 248.00 | 248.00 | 248.00 | 4,758 |
| Apr 24, 2025 | 248.00 | 252.80 | 246.00 | 250.00 | 250.00 | 12,202 |
| Apr 23, 2025 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 5,938 |
| Apr 22, 2025 | 247.00 | 250.00 | 244.00 | 247.00 | 247.00 | 9,366 |
| Apr 17, 2025 | 245.00 | 254.00 | 246.55 | 247.00 | 247.00 | 11,932 |
| Apr 16, 2025 | 245.00 | 250.00 | 246.55 | 245.00 | 245.00 | 3,889 |
| Apr 15, 2025 | 244.00 | 250.00 | 240.00 | 245.00 | 245.00 | 13,531 |
| Apr 14, 2025 | 242.00 | 250.00 | 238.00 | 244.00 | 244.00 | 14,648 |
| Apr 11, 2025 | 230.00 | 250.00 | 220.44 | 242.00 | 242.00 | 44,666 |
| Apr 10, 2025 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | 16,074 |
| Apr 9, 2025 | 257.00 | 258.00 | 252.00 | 257.00 | 257.00 | 39,350 |
| Apr 8, 2025 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 105,053 |
| Apr 7, 2025 | 258.00 | 262.00 | 250.00 | 262.00 | 262.00 | 17,229 |
| Apr 4, 2025 | 267.00 | 268.00 | 260.00 | 260.00 | 260.00 | 65,915 |
| Apr 3, 2025 | 267.00 | 268.00 | 266.00 | 267.00 | 267.00 | 84,998 |
| Apr 2, 2025 | 268.00 | 269.00 | 266.00 | 267.00 | 267.00 | 26,273 |
| Apr 1, 2025 | 267.00 | 270.00 | 258.00 | 268.00 | 268.00 | 37,325 |
| Mar 31, 2025 | 267.00 | 269.94 | 266.00 | 267.00 | 267.00 | 21,200 |
| Mar 28, 2025 | 267.00 | 270.00 | 267.56 | 267.00 | 267.00 | 17,401 |
| Mar 27, 2025 | 267.00 | 270.00 | 264.00 | 267.00 | 267.00 | 13,787 |
| Mar 26, 2025 | 267.00 | 270.00 | 266.55 | 270.00 | 270.00 | 11,128 |
| Mar 25, 2025 | 264.00 | 270.00 | 259.80 | 267.00 | 267.00 | 16,536 |
| Mar 24, 2025 | 264.00 | 268.00 | 261.50 | 264.00 | 264.00 | 21,192 |
| Mar 21, 2025 | 264.00 | 270.00 | 258.00 | 264.00 | 264.00 | 7,110 |
| Mar 20, 2025 | 264.00 | 266.00 | 260.52 | 264.00 | 264.00 | 28,846 |
| Mar 19, 2025 | 264.00 | 264.30 | 259.00 | 264.00 | 264.00 | 35,366 |
| Mar 18, 2025 | 264.00 | 265.20 | 259.70 | 264.00 | 264.00 | 22,707 |
| Mar 17, 2025 | 264.00 | 270.00 | 258.26 | 264.00 | 264.00 | 32,826 |
| Mar 14, 2025 | 264.00 | 270.00 | 258.00 | 264.00 | 264.00 | 19,143 |
| Mar 13, 2025 | 264.00 | 270.00 | 258.00 | 264.00 | 264.00 | 62,852 |
| Mar 12, 2025 | 266.00 | 270.00 | 258.00 | 260.00 | 260.00 | 44,670 |
| Mar 11, 2025 | 260.00 | 266.00 | 254.00 | 266.00 | 266.00 | 24,900 |
| Mar 10, 2025 | 260.00 | 264.20 | 258.55 | 260.00 | 260.00 | 26,738 |
| Mar 7, 2025 | 260.00 | 266.00 | 254.00 | 266.00 | 266.00 | 25,001 |
| Mar 6, 2025 | 262.00 | 266.40 | 260.00 | 262.00 | 262.00 | 7,367 |
| Mar 5, 2025 | 262.00 | 266.40 | 254.00 | 262.00 | 262.00 | 14,664 |
| Mar 4, 2025 | 262.00 | 267.00 | 261.15 | 262.00 | 262.00 | 4,693 |
| Mar 3, 2025 | 264.00 | 274.00 | 254.00 | 264.00 | 264.00 | 12,307 |
| Feb 28, 2025 | 264.00 | 271.00 | 254.00 | 264.00 | 264.00 | 54,227 |
| Feb 27, 2025 | 264.00 | 262.10 | 262.10 | 264.00 | 264.00 | 2,903 |
| Feb 26, 2025 | 264.00 | 266.00 | 252.00 | 264.00 | 264.00 | 10,458 |
| Feb 25, 2025 | 264.00 | 269.00 | 261.00 | 264.00 | 264.00 | 9,475 |
| Feb 24, 2025 | 264.00 | 274.00 | 260.00 | 264.00 | 264.00 | 14,351 |
| Feb 21, 2025 | 264.00 | 269.00 | 260.00 | 264.00 | 264.00 | 20,004 |
| Feb 20, 2025 | 264.00 | 269.00 | 254.00 | 264.00 | 264.00 | 9,340 |
| Feb 19, 2025 | 264.00 | 269.00 | 254.00 | 264.00 | 264.00 | 3,130 |
| Feb 18, 2025 | 260.00 | 272.50 | 261.22 | 264.00 | 264.00 | 29,222 |
| Feb 17, 2025 | 255.00 | 266.00 | 255.36 | 260.00 | 260.00 | 8,266 |
| Feb 14, 2025 | 255.00 | 260.00 | 254.90 | 255.00 | 255.00 | 10,577 |
| Feb 13, 2025 | 255.00 | 260.00 | 254.00 | 255.00 | 255.00 | 27,372 |
| Feb 12, 2025 | 255.00 | 260.00 | 250.50 | 254.00 | 254.00 | 38,173 |
| Feb 11, 2025 | 252.00 | 256.10 | 244.00 | 252.00 | 252.00 | 16,993 |
| Feb 10, 2025 | 252.00 | 260.00 | 244.00 | 252.00 | 252.00 | 4,690 |
| Feb 7, 2025 | 249.00 | 247.90 | 244.00 | 249.00 | 249.00 | 30,444 |
| Feb 6, 2025 | 247.00 | 254.00 | 244.00 | 249.00 | 249.00 | 22,995 |
| Feb 5, 2025 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 68,669 |
| Feb 4, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 84,170 |
| Feb 3, 2025 | 250.00 | 249.35 | 247.56 | 250.00 | 250.00 | 10,590 |
| Jan 31, 2025 | 250.00 | 253.00 | 242.00 | 246.00 | 246.00 | 23,438 |
| Jan 30, 2025 | 250.00 | 253.00 | 246.00 | 250.00 | 250.00 | 106,464 |
| Jan 29, 2025 | 250.00 | 251.92 | 247.25 | 250.00 | 250.00 | 34,323 |
| Jan 28, 2025 | 250.00 | 254.00 | 247.00 | 250.00 | 250.00 | 22,177 |
| Jan 27, 2025 | 250.00 | 250.60 | 247.00 | 250.00 | 250.00 | 25,043 |
| Jan 24, 2025 | 250.00 | 254.00 | 249.25 | 250.00 | 250.00 | 33,835 |
| Jan 23, 2025 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 103,659 |
| Jan 22, 2025 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 19,849 |
| Jan 21, 2025 | 250.00 | 251.92 | 248.96 | 250.00 | 250.00 | 13,282 |
| Jan 20, 2025 | 249.00 | 254.00 | 246.00 | 250.00 | 250.00 | 34,110 |
| Jan 17, 2025 | 248.00 | 256.00 | 246.00 | 249.00 | 249.00 | 71,852 |
| Jan 16, 2025 | 11 Dividend | |||||
| Jan 16, 2025 | 258.00 | 266.00 | 250.00 | 258.00 | 258.00 | 27,455 |
| Jan 15, 2025 | 270.00 | 270.00 | 264.00 | 270.00 | 269.89 | 29,716 |
| Jan 14, 2025 | 271.00 | 282.00 | 264.50 | 270.00 | 269.89 | 53,749 |
| Jan 13, 2025 | 272.00 | 276.00 | 266.00 | 266.00 | 265.89 | 23,186 |
| Jan 10, 2025 | 272.00 | 276.00 | 268.00 | 272.00 | 271.89 | 13,571 |
| Jan 9, 2025 | 274.00 | 276.70 | 268.00 | 272.00 | 271.89 | 43,765 |
| Jan 8, 2025 | 274.00 | 280.00 | 269.55 | 274.00 | 273.89 | 11,972 |
| Jan 7, 2025 | 274.00 | 274.00 | 270.55 | 274.00 | 273.89 | 14,889 |
| Jan 6, 2025 | 274.00 | 280.00 | 268.92 | 276.00 | 275.89 | 47,821 |
| Jan 3, 2025 | 274.00 | 280.00 | 268.00 | 274.00 | 273.89 | 7,116 |
| Jan 2, 2025 | 274.00 | 280.00 | 268.56 | 274.00 | 273.89 | 18,314 |
| Dec 31, 2024 | 274.00 | 279.88 | 268.38 | 274.00 | 273.89 | 8,837 |
| Dec 30, 2024 | 274.00 | 280.00 | 268.38 | 274.00 | 273.89 | 21,990 |
| Dec 27, 2024 | 274.00 | 280.00 | 262.00 | 274.00 | 273.89 | 48,950 |
| Dec 24, 2024 | 274.00 | 280.00 | 268.38 | 274.00 | 273.89 | 3,251 |
| Dec 23, 2024 | 274.00 | 272.00 | 268.00 | 274.00 | 273.89 | 3,019 |
| Dec 20, 2024 | 274.00 | 274.60 | 268.00 | 274.00 | 273.89 | 8,818 |
| Dec 19, 2024 | 274.00 | 274.00 | 268.00 | 274.00 | 273.89 | 57,079 |
| Dec 18, 2024 | 272.00 | 277.60 | 264.50 | 274.00 | 273.89 | 52,944 |
| Dec 17, 2024 | 270.00 | 270.25 | 264.00 | 264.00 | 263.89 | 8,021 |
| Dec 16, 2024 | 270.00 | 270.00 | 264.00 | 270.00 | 269.89 | 14,231 |
| Dec 13, 2024 | 270.00 | 282.00 | 264.00 | 268.00 | 267.89 | 8,796 |
| Dec 12, 2024 | 271.00 | 271.80 | 264.00 | 264.00 | 263.89 | 14,768 |
| Dec 11, 2024 | 271.00 | 271.00 | 268.70 | 271.00 | 270.89 | 7,611 |
| Dec 10, 2024 | 273.00 | 272.60 | 268.60 | 271.00 | 270.89 | 20,469 |
| Dec 9, 2024 | 275.00 | 280.00 | 268.00 | 274.00 | 273.89 | 12,036 |
| Dec 6, 2024 | 275.00 | 276.00 | 270.00 | 275.00 | 274.89 | 8,056 |
| Dec 5, 2024 | 275.00 | 280.00 | 270.00 | 275.00 | 274.89 | 13,815 |
| Dec 4, 2024 | 275.00 | 273.80 | 270.00 | 275.00 | 274.89 | 608 |
| Dec 3, 2024 | 275.00 | 274.40 | 270.00 | 275.00 | 274.89 | 8,127 |
| Dec 2, 2024 | 275.00 | 280.00 | 270.00 | 275.00 | 274.89 | 18,660 |
| Nov 29, 2024 | 275.00 | 280.00 | 270.88 | 276.00 | 275.89 | 26,309 |
| Nov 28, 2024 | 275.00 | 274.80 | 270.00 | 275.00 | 274.89 | 18,881 |
| Nov 27, 2024 | 278.00 | 280.00 | 267.00 | 272.00 | 271.89 | 25,413 |
| Nov 26, 2024 | 278.00 | 282.00 | 275.00 | 278.00 | 277.89 | 7,252 |
| Nov 25, 2024 | 278.00 | 279.00 | 274.22 | 278.00 | 277.89 | 12,810 |
| Nov 22, 2024 | 278.00 | 278.00 | 274.22 | 278.00 | 277.89 | 2,149 |
| Nov 21, 2024 | 278.00 | 278.00 | 270.00 | 274.00 | 273.89 | 6,211 |
| Nov 20, 2024 | 278.00 | 280.00 | 273.55 | 278.00 | 277.89 | 10,425 |
| Nov 19, 2024 | 278.00 | 286.00 | 270.00 | 276.00 | 275.89 | 14,615 |
| Nov 18, 2024 | 278.00 | 273.00 | 266.00 | 278.00 | 277.89 | 101 |
| Nov 15, 2024 | 276.00 | 282.00 | 264.00 | 278.00 | 277.89 | 2,135 |
| Nov 14, 2024 | 276.00 | 277.00 | 272.50 | 276.00 | 275.89 | 16,843 |
| Nov 13, 2024 | 276.00 | 279.00 | 274.15 | 276.00 | 275.89 | 3,972 |
| Nov 12, 2024 | 276.00 | 279.00 | 270.00 | 272.00 | 271.89 | 23,663 |
| Nov 11, 2024 | 275.00 | 279.00 | 273.82 | 276.00 | 275.89 | 3,920 |
| Nov 8, 2024 | 275.00 | 275.56 | 268.00 | 275.00 | 274.89 | 22,228 |
| Nov 7, 2024 | 275.00 | 282.00 | 268.00 | 275.00 | 274.89 | 8,193 |
| Nov 6, 2024 | 275.00 | 278.20 | 272.52 | 275.00 | 274.89 | 4,011 |
| Nov 5, 2024 | 274.00 | 280.00 | 271.55 | 280.00 | 279.89 | 4,153 |
| Nov 4, 2024 | 274.00 | 280.00 | 268.00 | 274.00 | 273.89 | 6,485 |
| Nov 1, 2024 | 274.00 | 274.00 | 271.00 | 274.00 | 273.89 | 2,301 |
| Oct 31, 2024 | 274.00 | 280.00 | 268.00 | 274.00 | 273.89 | 11,098 |
| Oct 30, 2024 | 265.00 | 280.00 | 260.00 | 274.00 | 273.89 | 32,642 |
| Oct 29, 2024 | 255.00 | 270.00 | 256.00 | 265.00 | 264.89 | 58,384 |
| Oct 28, 2024 | 256.00 | 266.00 | 250.00 | 254.00 | 253.90 | 32,820 |
| Oct 25, 2024 | 262.00 | 264.00 | 251.55 | 256.00 | 255.90 | 13,576 |
| Oct 24, 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 261.89 | 8,094 |
| Oct 23, 2024 | 264.00 | 268.00 | 260.00 | 262.00 | 261.89 | 10,461 |
| Oct 22, 2024 | 264.00 | 268.00 | 260.00 | 264.00 | 263.89 | 7,459 |
| Oct 21, 2024 | 264.00 | 268.00 | 260.00 | 268.00 | 267.89 | 10,312 |
| Oct 18, 2024 | 264.00 | 268.00 | 260.00 | 262.00 | 261.89 | 21,967 |
| Oct 17, 2024 | 264.00 | 268.00 | 260.55 | 262.00 | 261.89 | 6,757 |
| Oct 16, 2024 | 264.00 | 268.00 | 260.00 | 264.00 | 263.89 | 31,018 |
| Oct 15, 2024 | 265.00 | 270.00 | 260.00 | 264.00 | 263.89 | 9,140 |
| Oct 14, 2024 | 265.00 | 270.00 | 260.00 | 268.00 | 267.89 | 13,420 |
| Oct 11, 2024 | 273.00 | 275.03 | 260.00 | 265.00 | 264.89 | 34,953 |
| Oct 10, 2024 | 279.00 | 276.00 | 270.00 | 272.00 | 271.89 | 22,872 |
| Oct 9, 2024 | 274.00 | 279.00 | 270.85 | 279.00 | 278.89 | 24,574 |
| Oct 8, 2024 | 274.00 | 280.00 | 270.40 | 274.00 | 273.89 | 50,200 |
| Oct 7, 2024 | 274.00 | 278.00 | 270.00 | 276.00 | 275.89 | 6,371 |
| Oct 4, 2024 | 274.00 | 278.00 | 270.00 | 274.00 | 273.89 | 1,808 |
| Oct 3, 2024 | 275.00 | 275.80 | 270.00 | 274.00 | 273.89 | 12,310 |
| Oct 2, 2024 | 275.00 | 278.00 | 272.00 | 272.00 | 271.89 | 20,909 |
| Oct 1, 2024 | 283.00 | 288.00 | 273.00 | 275.00 | 274.89 | 63,874 |
| Sep 30, 2024 | 278.00 | 277.00 | 274.00 | 277.00 | 276.89 | 10,608 |
| Sep 27, 2024 | 285.00 | 280.00 | 273.00 | 278.00 | 277.89 | 27,285 |
| Sep 26, 2024 | 285.00 | 285.60 | 278.30 | 285.00 | 284.88 | 10,251 |
| Sep 25, 2024 | 284.00 | 288.80 | 278.50 | 285.00 | 284.88 | 6,809 |
| Sep 24, 2024 | 283.00 | 286.00 | 276.55 | 284.00 | 283.88 | 19,405 |
| Sep 23, 2024 | 281.00 | 286.00 | 273.75 | 283.00 | 282.88 | 12,171 |
| Sep 20, 2024 | 281.00 | 282.00 | 272.00 | 281.00 | 280.89 | 9,829 |
| Sep 19, 2024 | 281.00 | 290.00 | 272.36 | 281.00 | 280.89 | 15,081 |
| Sep 18, 2024 | 281.00 | 278.00 | 277.00 | 281.00 | 280.89 | 1,844 |
| Sep 17, 2024 | 281.00 | 290.00 | 272.10 | 281.00 | 280.89 | 5,811 |
| Sep 16, 2024 | 281.00 | 285.00 | 272.00 | 281.00 | 280.89 | 9,725 |
| Sep 13, 2024 | 281.00 | 285.32 | 270.00 | 270.00 | 269.89 | 6,752 |
| Sep 12, 2024 | 281.00 | 285.32 | 275.50 | 281.00 | 280.89 | 6,376 |
| Sep 11, 2024 | 281.00 | 284.00 | 272.00 | 281.00 | 280.89 | 14,999 |
| Sep 10, 2024 | 281.00 | 290.00 | 272.00 | 281.00 | 280.89 | 12,251 |
| Sep 9, 2024 | 281.00 | 285.70 | 272.90 | 281.00 | 280.89 | 2,654 |
| Sep 6, 2024 | 284.00 | 290.00 | 280.00 | 281.00 | 280.89 | 6,315 |
| Sep 5, 2024 | 284.00 | 286.00 | 282.30 | 284.00 | 283.88 | 21,685 |
| Sep 4, 2024 | 284.00 | 286.40 | 278.00 | 284.00 | 283.88 | 6,751 |
| Sep 3, 2024 | 284.00 | 284.00 | 282.35 | 284.00 | 283.88 | 156 |
| Sep 2, 2024 | 284.00 | 287.30 | 282.00 | 284.00 | 283.88 | 35,825 |
| Aug 30, 2024 | 284.00 | 287.40 | 278.00 | 284.00 | 283.88 | 17,106 |
| Aug 29, 2024 | 284.00 | 287.00 | 281.01 | 284.00 | 283.88 | 16,993 |
| Aug 28, 2024 | 285.00 | 287.00 | 278.00 | 284.00 | 283.88 | 23,606 |
| Aug 27, 2024 | 285.00 | 286.88 | 280.50 | 285.00 | 284.88 | 13,188 |
| Aug 23, 2024 | 285.00 | 286.88 | 280.70 | 285.00 | 284.88 | 2,279 |
| Aug 22, 2024 | 285.00 | 290.00 | 284.90 | 285.00 | 284.88 | 6,473 |
| Aug 21, 2024 | 283.00 | 290.00 | 280.30 | 285.00 | 284.88 | 8,997 |
| Aug 20, 2024 | 282.00 | 286.00 | 278.00 | 286.00 | 285.88 | 20,401 |
| Aug 19, 2024 | 282.00 | 286.00 | 279.00 | 282.00 | 281.89 | 8,520 |
| Aug 16, 2024 | 282.00 | 286.00 | 278.40 | 282.00 | 281.89 | 19,647 |
| Aug 15, 2024 | 275.00 | 283.58 | 270.00 | 280.00 | 279.89 | 24,210 |
| Aug 14, 2024 | 285.00 | 284.00 | 270.00 | 275.00 | 274.89 | 7,778 |
| Aug 13, 2024 | 287.00 | 289.10 | 277.04 | 285.00 | 284.88 | 12,663 |
| Aug 12, 2024 | 285.00 | 289.10 | 284.00 | 287.00 | 286.88 | 18,590 |
| Aug 9, 2024 | 275.00 | 286.00 | 279.00 | 285.00 | 284.88 | 36,683 |
| Aug 8, 2024 | 283.00 | 290.00 | 270.00 | 275.00 | 274.89 | 90,687 |
| Aug 7, 2024 | 283.00 | 290.00 | 276.00 | 283.00 | 282.88 | 894 |
| Aug 6, 2024 | 275.00 | 290.00 | 278.80 | 290.00 | 289.88 | 4,024 |
| Aug 5, 2024 | 293.00 | 292.04 | 272.00 | 275.00 | 274.89 | 30,204 |
| Aug 2, 2024 | 295.00 | 299.00 | 290.00 | 293.00 | 292.88 | 12,525 |
| Aug 1, 2024 | 295.00 | 300.00 | 292.00 | 295.00 | 294.88 | 3,737 |
| Jul 31, 2024 | 304.00 | 308.00 | 290.00 | 295.00 | 294.88 | 34,999 |
| Jul 30, 2024 | 304.00 | 308.00 | 301.20 | 304.00 | 303.88 | 22,123 |
| Jul 29, 2024 | 311.00 | 310.00 | 302.00 | 304.00 | 303.88 | 13,763 |
| Jul 26, 2024 | 311.00 | 308.30 | 302.00 | 311.00 | 310.87 | 24,134 |
| Jul 25, 2024 | 311.00 | 312.00 | 302.00 | 311.00 | 310.87 | 4,027 |
| Jul 24, 2024 | 315.00 | 313.50 | 302.00 | 311.00 | 310.87 | 14,460 |
| Jul 23, 2024 | 311.00 | 319.40 | 310.00 | 310.00 | 309.87 | 28,386 |
| Jul 22, 2024 | 303.00 | 319.00 | 305.55 | 312.00 | 311.87 | 34,725 |
| Jul 19, 2024 | 301.00 | 309.70 | 296.00 | 303.00 | 302.88 | 8,426 |
| Jul 18, 2024 | 299.00 | 308.00 | 290.00 | 303.00 | 302.88 | 14,553 |
| Jul 17, 2024 | 296.00 | 301.50 | 290.00 | 299.00 | 298.88 | 8,542 |
| Jul 16, 2024 | 296.00 | 302.00 | 296.70 | 296.00 | 295.88 | 11,858 |
| Jul 15, 2024 | 296.00 | 300.90 | 296.60 | 296.00 | 295.88 | 1,923 |
| Jul 12, 2024 | 296.00 | 302.00 | 296.20 | 296.00 | 295.88 | 2,126 |
| Jul 11, 2024 | 8 Dividend | |||||
| Jul 11, 2024 | 291.00 | 302.00 | 290.00 | 296.00 | 295.88 | 5,764 |
| Jul 10, 2024 | 298.00 | 306.00 | 299.00 | 302.00 | 301.80 | 6,232 |
| Jul 9, 2024 | 298.00 | 304.00 | 302.00 | 298.00 | 297.80 | 3,931 |
| Jul 8, 2024 | 298.00 | 304.00 | 298.00 | 298.00 | 297.80 | 19,100 |
| Jul 5, 2024 | 298.00 | 306.00 | 293.66 | 298.00 | 297.80 | 21,888 |
| Jul 4, 2024 | 298.00 | 306.00 | 290.00 | 298.00 | 297.80 | 9,825 |
| Jul 3, 2024 | 298.00 | 306.00 | 295.00 | 298.00 | 297.80 | 11,611 |
| Jul 2, 2024 | 298.00 | 306.00 | 290.00 | 298.00 | 297.80 | 16,540 |
| Jul 1, 2024 | 298.00 | 306.00 | 290.00 | 298.00 | 297.80 | 5,871 |
| Jun 28, 2024 | 298.00 | 306.00 | 295.00 | 298.00 | 297.80 | 13,449 |
| Jun 27, 2024 | 298.00 | 303.08 | 296.00 | 298.00 | 297.80 | 10,345 |
| Jun 26, 2024 | 298.00 | 303.18 | 294.80 | 298.00 | 297.80 | 8,015 |
| Jun 25, 2024 | 298.00 | 310.00 | 292.00 | 310.00 | 309.79 | 6,950 |
| Jun 24, 2024 | 298.00 | 304.22 | 295.85 | 298.00 | 297.80 | 8,904 |
| Jun 21, 2024 | 293.00 | 305.00 | 295.64 | 298.00 | 297.80 | 20,301 |
| Jun 20, 2024 | 293.00 | 296.00 | 291.10 | 293.00 | 292.80 | 7,907 |
| Jun 19, 2024 | 289.00 | 298.00 | 290.00 | 298.00 | 297.80 | 18,642 |
| Jun 18, 2024 | 294.00 | 298.00 | 291.26 | 296.00 | 295.80 | 7,255 |
| Jun 17, 2024 | 315.00 | 310.00 | 288.00 | 294.00 | 293.80 | 47,264 |
| Jun 14, 2024 | 315.00 | 313.90 | 312.99 | 315.00 | 314.79 | 9,505 |
| Jun 13, 2024 | 315.00 | 320.00 | 310.00 | 315.00 | 314.79 | 26,025 |
| Jun 12, 2024 | 327.00 | 334.00 | 310.66 | 315.00 | 314.79 | 24,763 |
| Jun 11, 2024 | 327.00 | 328.78 | 320.00 | 327.00 | 326.78 | 25,110 |
| Jun 10, 2024 | 333.00 | 340.00 | 320.00 | 327.00 | 326.78 | 46,418 |
| Jun 7, 2024 | 333.00 | 335.00 | 327.22 | 333.00 | 332.78 | 6,346 |
| Jun 6, 2024 | 333.00 | 336.88 | 329.00 | 333.00 | 332.78 | 16,243 |
| Jun 5, 2024 | 333.00 | 340.00 | 326.50 | 333.00 | 332.78 | 17,428 |
| Jun 4, 2024 | 333.00 | 340.00 | 326.00 | 340.00 | 339.77 | 19,510 |
| Jun 3, 2024 | 330.00 | 338.00 | 324.00 | 330.00 | 329.78 | 63,263 |
| May 31, 2024 | 330.00 | 336.00 | 316.00 | 330.00 | 329.78 | 16,847 |
| May 30, 2024 | 330.00 | 335.40 | 324.00 | 330.00 | 329.78 | 21,436 |
| May 29, 2024 | 330.00 | 335.40 | 327.13 | 330.00 | 329.78 | 19,008 |
| May 28, 2024 | 330.00 | 336.00 | 324.00 | 330.00 | 329.78 | 90,308 |
| May 24, 2024 | 334.00 | 332.88 | 324.00 | 330.00 | 329.78 | 9,396 |
| May 23, 2024 | 334.00 | 339.00 | 328.00 | 332.00 | 331.78 | 25,599 |
| May 22, 2024 | 329.00 | 340.00 | 326.75 | 340.00 | 339.77 | 12,290 |
| May 21, 2024 | 319.00 | 330.00 | 320.00 | 329.00 | 328.78 | 39,934 |
| May 20, 2024 | 319.00 | 324.00 | 314.00 | 319.00 | 318.79 | 34,955 |
| May 17, 2024 | 319.00 | 323.00 | 312.84 | 319.00 | 318.79 | 20,108 |
| May 16, 2024 | 323.00 | 330.00 | 320.48 | 323.00 | 322.78 | 17,281 |
| May 15, 2024 | 307.00 | 330.00 | 300.00 | 330.00 | 329.78 | 74,505 |