Cboe UK GBp
The Edinburgh Investment Trust plc (EDINL.XC)
777.00
+3.00
+(0.39%)
At close: 4:21:32 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 9, 2025 | 778.00 | 779.00 | 775.00 | 777.00 | 777.00 | 681 |
| May 8, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| May 7, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| May 6, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| May 2, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| May 1, 2025 | 7.5000005 Dividend | |||||
| May 1, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - |
| Apr 30, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 29, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 28, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 25, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 24, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 23, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 22, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 17, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 16, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 15, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 14, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 11, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 10, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 9, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 8, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 7, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 4, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 3, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 2, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Apr 1, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 31, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 28, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 27, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 26, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 25, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 24, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 21, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 20, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 19, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 18, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 17, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 14, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 13, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 12, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 11, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 10, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 7, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 6, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 5, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 4, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Mar 3, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 28, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 27, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 26, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 25, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 24, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 21, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 20, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 19, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 18, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 17, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 14, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 13, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 12, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 11, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 10, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 7, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 6, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 5, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 4, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Feb 3, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Jan 31, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Jan 30, 2025 | 6.8999996 Dividend | |||||
| Jan 30, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.92 | - |
| Jan 29, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 28, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 27, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 24, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 23, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 22, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 21, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 20, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 17, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 16, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 15, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 14, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 13, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 10, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 9, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 8, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 7, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 6, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 3, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Jan 2, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 31, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 30, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 27, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 24, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 23, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 20, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 19, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 18, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 17, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 16, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 13, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 12, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 11, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 10, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 9, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 6, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 5, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 4, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 3, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Dec 2, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Nov 29, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Nov 28, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Nov 27, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Nov 26, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Nov 25, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Nov 22, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Nov 21, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Nov 20, 2024 | 726.00 | 726.00 | 726.00 | 726.00 | 725.86 | - |
| Nov 19, 2024 | 730.00 | 730.00 | 725.00 | 726.00 | 725.86 | 3,003 |
| Nov 18, 2024 | 727.00 | 729.00 | 723.00 | 728.00 | 727.86 | 15,926 |
| Nov 15, 2024 | 726.00 | 729.00 | 726.00 | 728.00 | 727.86 | 3,650 |
| Nov 14, 2024 | 725.50 | 726.50 | 725.50 | 726.00 | 725.86 | 125 |
| Nov 13, 2024 | 726.00 | 726.00 | 720.00 | 723.00 | 722.86 | 2,827 |
| Nov 12, 2024 | 727.00 | 727.00 | 725.00 | 726.00 | 725.86 | 1,338 |
| Nov 11, 2024 | 731.00 | 731.00 | 730.00 | 730.00 | 729.86 | 2,569 |
| Nov 8, 2024 | 726.00 | 726.00 | 721.00 | 723.00 | 722.86 | 2,675 |
| Nov 7, 2024 | 729.00 | 729.00 | 726.00 | 728.00 | 727.86 | 2,690 |
| Nov 6, 2024 | 739.00 | 739.00 | 727.00 | 728.00 | 727.86 | 7,207 |
| Nov 5, 2024 | 726.50 | 727.50 | 726.00 | 727.50 | 727.36 | 9,395 |
| Nov 4, 2024 | 730.00 | 731.00 | 729.50 | 729.50 | 729.36 | 2,644 |
| Nov 1, 2024 | 722.00 | 727.00 | 722.00 | 727.00 | 726.86 | 14,376 |
| Oct 31, 2024 | 6.8999996 Dividend | |||||
| Oct 31, 2024 | 719.00 | 721.00 | 717.00 | 717.00 | 716.86 | 17,752 |
| Oct 30, 2024 | 726.00 | 735.00 | 725.00 | 729.00 | 728.79 | 5,308 |
| Oct 29, 2024 | 737.00 | 737.00 | 729.00 | 729.00 | 728.79 | 3,148 |
| Oct 28, 2024 | 741.00 | 741.00 | 733.00 | 738.00 | 737.78 | 6,318 |
| Oct 25, 2024 | 741.00 | 741.00 | 738.00 | 740.00 | 739.78 | 5,818 |
| Oct 24, 2024 | 743.00 | 743.00 | 743.00 | 743.00 | 742.78 | 165 |
| Oct 23, 2024 | 742.00 | 742.00 | 739.00 | 740.00 | 739.78 | 5,553 |
| Oct 22, 2024 | 742.00 | 745.00 | 740.00 | 744.00 | 743.78 | 2,715 |
| Oct 21, 2024 | 749.50 | 749.50 | 746.00 | 746.00 | 745.78 | 855 |
| Oct 18, 2024 | 749.00 | 751.00 | 744.00 | 749.00 | 748.78 | 14,907 |
| Oct 17, 2024 | 741.00 | 748.00 | 741.00 | 748.00 | 747.78 | 1,655 |
| Oct 16, 2024 | 734.00 | 741.00 | 733.00 | 741.00 | 740.78 | 33,067 |
| Oct 15, 2024 | 734.00 | 734.00 | 730.00 | 731.00 | 730.79 | 4,276 |
| Oct 14, 2024 | 736.00 | 736.00 | 734.00 | 735.00 | 734.78 | 7,097 |
| Oct 11, 2024 | 737.00 | 738.00 | 735.00 | 737.00 | 736.78 | 1,231 |
| Oct 10, 2024 | 747.00 | 747.00 | 738.00 | 740.00 | 739.78 | 8,700 |
| Oct 9, 2024 | 743.00 | 744.00 | 741.00 | 742.50 | 742.28 | 4,139 |
| Oct 8, 2024 | 743.00 | 743.00 | 738.00 | 740.00 | 739.78 | 9,110 |
| Oct 7, 2024 | 744.00 | 748.00 | 743.00 | 747.00 | 746.78 | 4,232 |
| Oct 4, 2024 | 742.00 | 747.00 | 742.00 | 747.00 | 746.78 | 2,701 |
| Oct 3, 2024 | 745.00 | 747.00 | 744.00 | 745.00 | 744.78 | 3,122 |
| Oct 2, 2024 | 749.00 | 750.00 | 744.00 | 745.50 | 745.28 | 10,919 |
| Oct 1, 2024 | 752.00 | 753.00 | 747.00 | 749.00 | 748.78 | 599 |
| Sep 30, 2024 | 754.00 | 754.00 | 748.00 | 749.00 | 748.78 | 7,869 |
| Sep 27, 2024 | 754.00 | 756.00 | 753.00 | 755.00 | 754.78 | 10,130 |
| Sep 26, 2024 | 751.00 | 751.00 | 748.00 | 749.00 | 748.78 | 13,764 |
| Sep 25, 2024 | 746.50 | 749.00 | 746.00 | 746.50 | 746.28 | 5,154 |
| Sep 24, 2024 | 751.00 | 751.00 | 746.00 | 747.00 | 746.78 | 7,182 |
| Sep 23, 2024 | 751.00 | 752.00 | 749.00 | 751.00 | 750.78 | 4,870 |
| Sep 20, 2024 | 753.00 | 753.00 | 748.50 | 749.00 | 748.78 | 3,898 |
| Sep 19, 2024 | 755.00 | 757.00 | 754.00 | 754.00 | 753.78 | 6,239 |
| Sep 18, 2024 | 751.00 | 752.00 | 750.00 | 750.00 | 749.78 | 2,465 |
| Sep 17, 2024 | 755.00 | 759.00 | 755.00 | 755.00 | 754.78 | 15,047 |
| Sep 16, 2024 | 752.00 | 753.00 | 751.00 | 751.00 | 750.78 | 159 |
| Sep 13, 2024 | 748.00 | 754.00 | 748.00 | 752.00 | 751.78 | 2,776 |
| Sep 12, 2024 | 757.00 | 757.00 | 749.00 | 750.00 | 749.78 | 1,789 |
| Sep 11, 2024 | 756.00 | 756.00 | 747.00 | 749.00 | 748.78 | 6,299 |
| Sep 10, 2024 | 755.00 | 757.50 | 754.00 | 754.00 | 753.78 | 744 |
| Sep 9, 2024 | 757.00 | 758.00 | 755.00 | 757.00 | 756.78 | 12,392 |
| Sep 6, 2024 | 760.50 | 760.50 | 752.00 | 752.00 | 751.78 | 2,207 |
| Sep 5, 2024 | 762.00 | 763.00 | 760.00 | 760.00 | 759.78 | 13,219 |
| Sep 4, 2024 | 757.00 | 765.00 | 757.00 | 761.00 | 760.78 | 7,778 |
| Sep 3, 2024 | 766.00 | 767.00 | 759.00 | 762.00 | 761.78 | 1,772 |
| Sep 2, 2024 | 768.00 | 768.00 | 766.00 | 766.00 | 765.78 | 1,697 |
| Aug 30, 2024 | 770.00 | 771.00 | 768.00 | 768.00 | 767.77 | 8,073 |
| Aug 29, 2024 | 768.00 | 768.00 | 765.00 | 765.50 | 765.28 | 10,117 |
| Aug 28, 2024 | 766.00 | 767.00 | 764.00 | 765.00 | 764.78 | 2,304 |
| Aug 27, 2024 | 765.00 | 767.00 | 762.00 | 767.00 | 766.78 | 5,113 |
| Aug 23, 2024 | 763.50 | 763.50 | 760.00 | 763.00 | 762.78 | 2,162 |
| Aug 22, 2024 | 763.00 | 763.50 | 761.00 | 761.00 | 760.78 | 4,439 |
| Aug 21, 2024 | 762.00 | 762.00 | 760.00 | 761.50 | 761.28 | 1,903 |
| Aug 20, 2024 | 768.00 | 768.00 | 761.00 | 762.00 | 761.78 | 2,541 |
| Aug 19, 2024 | 762.00 | 768.00 | 762.00 | 768.00 | 767.77 | 1,749 |
| Aug 16, 2024 | 765.00 | 765.00 | 764.00 | 765.00 | 764.78 | 2,630 |
| Aug 15, 2024 | 760.00 | 769.00 | 759.00 | 767.00 | 766.78 | 3,442 |
| Aug 14, 2024 | 757.00 | 759.00 | 757.00 | 758.50 | 758.28 | 4,227 |
| Aug 13, 2024 | 752.00 | 755.00 | 752.00 | 755.00 | 754.78 | 3,854 |
| Aug 12, 2024 | 755.00 | 756.00 | 753.00 | 753.00 | 752.78 | 911 |
| Aug 9, 2024 | 750.50 | 751.00 | 750.50 | 751.00 | 750.78 | 1,496 |
| Aug 8, 2024 | 742.00 | 747.50 | 740.00 | 746.00 | 745.78 | 1,701 |
| Aug 7, 2024 | 746.50 | 752.00 | 744.00 | 751.00 | 750.78 | 5,702 |
| Aug 6, 2024 | 742.00 | 744.00 | 736.00 | 744.00 | 743.78 | 5,575 |
| Aug 5, 2024 | 744.50 | 744.50 | 728.00 | 740.00 | 739.78 | 14,602 |
| Aug 2, 2024 | 767.00 | 772.00 | 757.00 | 758.00 | 757.78 | 5,050 |
| Aug 1, 2024 | 781.00 | 786.00 | 771.00 | 771.00 | 770.77 | 5,316 |
| Jul 31, 2024 | 780.00 | 782.00 | 776.00 | 779.00 | 778.77 | 2,167 |
| Jul 30, 2024 | 771.00 | 776.00 | 771.00 | 774.50 | 774.27 | 8,213 |
| Jul 29, 2024 | 772.00 | 778.00 | 769.00 | 769.00 | 768.77 | 11,262 |
| Jul 26, 2024 | 754.00 | 767.00 | 754.00 | 767.00 | 766.78 | 7,650 |
| Jul 25, 2024 | 745.00 | 749.00 | 742.00 | 749.00 | 748.78 | 18,673 |
| Jul 24, 2024 | 749.50 | 752.00 | 749.50 | 751.00 | 750.78 | 11,311 |
| Jul 23, 2024 | 750.00 | 752.00 | 750.00 | 751.00 | 750.78 | 63 |
| Jul 22, 2024 | 753.50 | 755.00 | 752.00 | 752.00 | 751.78 | 372 |
| Jul 19, 2024 | 749.00 | 751.00 | 748.00 | 750.00 | 749.78 | 590 |
| Jul 18, 2024 | 751.00 | 754.00 | 750.00 | 753.00 | 752.78 | 10,033 |
| Jul 17, 2024 | 743.00 | 744.00 | 743.00 | 744.00 | 743.78 | 3 |
| Jul 16, 2024 | 745.00 | 745.00 | 740.00 | 742.50 | 742.28 | 10,444 |
| Jul 15, 2024 | 748.00 | 749.00 | 743.00 | 743.00 | 742.78 | 741 |
| Jul 12, 2024 | 742.00 | 747.00 | 742.00 | 747.00 | 746.78 | 4,943 |
| Jul 11, 2024 | 741.00 | 743.00 | 740.00 | 742.00 | 741.78 | 1,841 |
| Jul 10, 2024 | 732.50 | 738.00 | 732.50 | 738.00 | 737.78 | 3,818 |
| Jul 9, 2024 | 733.00 | 736.00 | 729.00 | 730.00 | 729.79 | 3,005 |
| Jul 8, 2024 | 736.00 | 738.00 | 735.00 | 735.00 | 734.78 | 6,203 |
| Jul 5, 2024 | 738.00 | 740.00 | 732.00 | 734.00 | 733.78 | 14,333 |
| Jul 4, 2024 | 731.00 | 732.00 | 730.00 | 730.00 | 729.79 | 1,401 |
| Jul 3, 2024 | 723.50 | 724.00 | 722.00 | 724.00 | 723.79 | 1,168 |
| Jul 2, 2024 | 718.00 | 720.00 | 718.00 | 718.00 | 717.79 | 3,445 |
| Jul 1, 2024 | 728.00 | 728.00 | 724.00 | 725.00 | 724.79 | 1,809 |
| Jun 28, 2024 | 726.00 | 728.00 | 724.00 | 724.00 | 723.79 | 2,985 |
| Jun 27, 2024 | 727.50 | 729.00 | 727.50 | 729.00 | 728.79 | 4,856 |
| Jun 26, 2024 | 729.00 | 729.00 | 723.00 | 723.00 | 722.79 | 1,149 |
| Jun 25, 2024 | 731.50 | 731.50 | 726.00 | 727.00 | 726.79 | 646 |
| Jun 24, 2024 | 727.00 | 731.00 | 727.00 | 731.00 | 730.79 | 816 |
| Jun 21, 2024 | 729.00 | 729.50 | 728.00 | 729.00 | 728.79 | 4,026 |
| Jun 20, 2024 | 723.50 | 728.00 | 723.50 | 728.00 | 727.79 | 231 |
| Jun 19, 2024 | 721.00 | 725.00 | 721.00 | 725.00 | 724.79 | 1,170 |
| Jun 18, 2024 | 718.50 | 721.00 | 717.00 | 719.50 | 719.29 | 1,497 |
| Jun 17, 2024 | 720.00 | 720.00 | 715.00 | 716.00 | 715.79 | 3,770 |
| Jun 14, 2024 | 715.00 | 718.00 | 715.00 | 718.00 | 717.79 | 4,730 |
| Jun 13, 2024 | 725.00 | 725.00 | 717.50 | 719.00 | 718.79 | 4,685 |
| Jun 12, 2024 | 720.00 | 726.00 | 720.00 | 725.00 | 724.79 | 1,946 |
| Jun 11, 2024 | 727.50 | 727.50 | 717.00 | 717.00 | 716.79 | 2,454 |
| Jun 10, 2024 | 727.00 | 729.00 | 725.00 | 726.00 | 725.79 | 2,391 |
| Jun 7, 2024 | 731.00 | 732.00 | 730.00 | 731.00 | 730.79 | 337 |
| Jun 6, 2024 | 6.8999996 Dividend | |||||
| Jun 6, 2024 | 733.00 | 734.00 | 730.00 | 731.00 | 730.79 | 1,375 |
| Jun 5, 2024 | 735.00 | 738.00 | 733.00 | 737.00 | 736.72 | 1,402 |
| Jun 4, 2024 | 733.00 | 733.00 | 732.00 | 732.00 | 731.72 | 954 |
| Jun 3, 2024 | 743.00 | 744.00 | 738.00 | 739.00 | 738.71 | 11,273 |
| May 31, 2024 | 734.50 | 740.50 | 734.50 | 738.00 | 737.71 | 2,834 |
| May 30, 2024 | 726.00 | 735.00 | 726.00 | 735.00 | 734.72 | 6,037 |
| May 29, 2024 | 731.00 | 731.00 | 725.00 | 726.50 | 726.22 | 6,777 |
| May 28, 2024 | 737.00 | 737.00 | 732.00 | 733.00 | 732.72 | 11,230 |
| May 24, 2024 | 730.50 | 736.00 | 730.00 | 736.00 | 735.72 | 5,071 |
| May 23, 2024 | 735.00 | 736.00 | 733.00 | 735.00 | 734.72 | 3,377 |
| May 22, 2024 | 729.00 | 732.00 | 729.00 | 732.00 | 731.72 | 6,494 |
| May 21, 2024 | 733.00 | 733.00 | 731.00 | 731.00 | 730.72 | 1,447 |
| May 20, 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 733.72 | 1,373 |
| May 17, 2024 | 736.00 | 736.00 | 729.00 | 731.00 | 730.72 | 3,732 |
| May 16, 2024 | 736.00 | 736.50 | 733.00 | 733.00 | 732.72 | 8,448 |
| May 15, 2024 | 738.00 | 738.00 | 737.00 | 737.00 | 736.72 | 148 |
| May 14, 2024 | 739.00 | 739.00 | 736.00 | 737.00 | 736.72 | 8,419 |
| May 13, 2024 | 741.00 | 742.00 | 740.00 | 740.00 | 739.71 | 4,416 |
| May 10, 2024 | 737.00 | 742.00 | 737.00 | 742.00 | 741.71 | 5,434 |
| May 9, 2024 | 734.00 | 734.00 | 733.00 | 733.00 | 732.72 | 9,455 |