Cboe UK GBp
Galliford Try Holdings plc (GFRDL.XC)
412.00
+0.50
+(0.12%)
As of 9:53:59 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 | 412.75 | 414.50 | 412.00 | 412.00 | 412.00 | 1,488 |
| May 14, 2025 | 410.00 | 414.50 | 410.00 | 411.50 | 411.50 | 5,278 |
| May 13, 2025 | 407.50 | 416.00 | 405.50 | 410.50 | 410.50 | 8,317 |
| May 12, 2025 | 415.50 | 428.00 | 404.50 | 405.50 | 405.50 | 35,490 |
| May 9, 2025 | 412.50 | 412.50 | 408.00 | 410.00 | 410.00 | 1,072 |
| May 8, 2025 | 403.75 | 418.00 | 403.75 | 413.00 | 413.00 | 3,553 |
| May 7, 2025 | 406.00 | 413.50 | 406.00 | 410.00 | 410.00 | 1,623 |
| May 6, 2025 | 402.25 | 407.50 | 398.50 | 407.50 | 407.50 | 3,099 |
| May 2, 2025 | 404.50 | 404.50 | 400.00 | 401.00 | 401.00 | 1,838 |
| May 1, 2025 | 389.50 | 396.50 | 386.50 | 395.00 | 395.00 | 2,999 |
| Apr 30, 2025 | 384.50 | 388.50 | 384.00 | 384.75 | 384.75 | 5,607 |
| Apr 29, 2025 | 379.00 | 379.75 | 379.00 | 379.50 | 379.50 | 2,027 |
| Apr 28, 2025 | 368.50 | 377.00 | 363.75 | 377.00 | 377.00 | 4,854 |
| Apr 25, 2025 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | 73 |
| Apr 24, 2025 | 363.75 | 366.50 | 363.75 | 366.50 | 366.50 | 850 |
| Apr 23, 2025 | 369.25 | 371.00 | 363.50 | 364.25 | 364.25 | 1,899 |
| Apr 22, 2025 | 374.00 | 374.50 | 368.75 | 369.50 | 369.50 | 2,620 |
| Apr 17, 2025 | 374.25 | 374.25 | 374.25 | 374.25 | 374.25 | 63 |
| Apr 16, 2025 | 374.50 | 377.50 | 371.50 | 374.50 | 374.50 | 2,660 |
| Apr 15, 2025 | 363.25 | 376.50 | 363.25 | 376.50 | 376.50 | 1,424 |
| Apr 14, 2025 | 355.00 | 365.00 | 355.00 | 364.00 | 364.00 | 4,173 |
| Apr 11, 2025 | 351.25 | 351.25 | 343.50 | 349.00 | 349.00 | 3,465 |
| Apr 10, 2025 | 361.00 | 361.00 | 348.50 | 349.00 | 349.00 | 9,680 |
| Apr 9, 2025 | 334.00 | 343.50 | 332.00 | 341.00 | 341.00 | 7,529 |
| Apr 8, 2025 | 329.50 | 334.75 | 327.50 | 333.50 | 333.50 | 8,471 |
| Apr 7, 2025 | 300.25 | 332.50 | 300.25 | 325.25 | 325.25 | 1,924 |
| Apr 4, 2025 | 337.00 | 337.00 | 311.25 | 321.50 | 321.50 | 12,767 |
| Apr 3, 2025 | 348.00 | 348.25 | 340.50 | 341.50 | 341.50 | 1,510 |
| Apr 2, 2025 | 352.50 | 352.50 | 349.00 | 351.50 | 351.50 | 901 |
| Apr 1, 2025 | 347.50 | 351.00 | 341.50 | 341.50 | 341.50 | 1,172 |
| Mar 31, 2025 | 350.50 | 352.00 | 350.00 | 351.00 | 351.00 | 2,919 |
| Mar 28, 2025 | 352.00 | 356.00 | 352.00 | 354.00 | 354.00 | 1,852 |
| Mar 27, 2025 | 355.00 | 355.00 | 351.00 | 353.00 | 353.00 | 4,250 |
| Mar 26, 2025 | 351.00 | 359.50 | 351.00 | 357.00 | 357.00 | 2,921 |
| Mar 25, 2025 | 353.00 | 355.00 | 352.50 | 352.50 | 352.50 | 530 |
| Mar 24, 2025 | 344.00 | 349.00 | 344.00 | 344.00 | 344.00 | 941 |
| Mar 21, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 358 |
| Mar 20, 2025 | 352.50 | 354.00 | 349.00 | 351.00 | 351.00 | 2,549 |
| Mar 19, 2025 | 346.50 | 356.00 | 346.50 | 356.00 | 356.00 | 2,374 |
| Mar 18, 2025 | 349.00 | 350.00 | 342.00 | 347.00 | 347.00 | 1,857 |
| Mar 17, 2025 | 353.00 | 353.00 | 344.00 | 344.00 | 344.00 | 2,315 |
| Mar 14, 2025 | 353.00 | 355.50 | 347.00 | 347.00 | 347.00 | 511 |
| Mar 13, 2025 | 5.5 Dividend | |||||
| Mar 13, 2025 | 349.00 | 356.00 | 349.00 | 356.00 | 356.00 | 1,576 |
| Mar 12, 2025 | 355.00 | 361.00 | 355.00 | 356.50 | 356.45 | 1,535 |
| Mar 11, 2025 | 368.00 | 368.00 | 348.00 | 353.00 | 352.95 | 8,032 |
| Mar 10, 2025 | 380.50 | 382.00 | 370.00 | 371.00 | 370.94 | 9,338 |
| Mar 7, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 382.44 | 1,702 |
| Mar 6, 2025 | 385.50 | 388.00 | 382.00 | 386.00 | 385.94 | 3,006 |
| Mar 5, 2025 | 376.00 | 381.00 | 374.00 | 380.00 | 379.94 | 2,099 |
| Mar 4, 2025 | 346.00 | 347.00 | 340.00 | 347.00 | 346.95 | 6,653 |
| Mar 3, 2025 | 351.00 | 352.00 | 343.00 | 350.00 | 349.95 | 3,591 |
| Feb 28, 2025 | 359.00 | 359.00 | 353.00 | 353.00 | 352.95 | 6,238 |
| Feb 27, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 366.94 | 233 |
| Feb 26, 2025 | 370.00 | 375.00 | 366.00 | 369.00 | 368.94 | 4,585 |
| Feb 25, 2025 | 374.00 | 374.00 | 365.00 | 365.00 | 364.94 | 1,054 |
| Feb 24, 2025 | 377.00 | 377.00 | 373.00 | 373.00 | 372.94 | 85 |
| Feb 21, 2025 | 384.00 | 385.00 | 380.00 | 380.00 | 379.94 | 633 |
| Feb 20, 2025 | 388.50 | 388.50 | 383.00 | 384.00 | 383.94 | 1,081 |
| Feb 19, 2025 | 385.50 | 389.00 | 385.50 | 389.00 | 388.94 | 841 |
| Feb 18, 2025 | 384.00 | 390.00 | 382.00 | 382.00 | 381.94 | 896 |
| Feb 17, 2025 | 383.00 | 387.00 | 383.00 | 387.00 | 386.94 | 680 |
| Feb 14, 2025 | 375.00 | 378.00 | 375.00 | 378.00 | 377.94 | 1,123 |
| Feb 13, 2025 | 369.00 | 378.00 | 369.00 | 375.00 | 374.94 | 1,344 |
| Feb 12, 2025 | 379.00 | 381.00 | 378.00 | 378.00 | 377.94 | 8,332 |
| Feb 11, 2025 | 386.00 | 386.00 | 379.00 | 379.00 | 378.94 | 265 |
| Feb 10, 2025 | 381.00 | 384.00 | 377.00 | 381.00 | 380.94 | 5,029 |
| Feb 7, 2025 | 386.00 | 388.00 | 381.00 | 381.00 | 380.94 | 1,541 |
| Feb 6, 2025 | 375.50 | 388.00 | 374.00 | 388.00 | 387.94 | 4,597 |
| Feb 5, 2025 | 365.00 | 370.00 | 363.50 | 370.00 | 369.94 | 3,552 |
| Feb 4, 2025 | 367.00 | 367.00 | 364.00 | 364.00 | 363.94 | 301 |
| Feb 3, 2025 | 364.00 | 367.00 | 364.00 | 366.00 | 365.94 | 1,167 |
| Jan 31, 2025 | 362.00 | 374.00 | 362.00 | 374.00 | 373.94 | 8,385 |
| Jan 30, 2025 | 367.00 | 367.00 | 364.00 | 364.00 | 363.94 | 2,516 |
| Jan 29, 2025 | 372.50 | 374.00 | 363.00 | 366.50 | 366.44 | 5,262 |
| Jan 28, 2025 | 374.50 | 376.00 | 371.00 | 374.00 | 373.94 | 1,822 |
| Jan 27, 2025 | 378.00 | 384.00 | 373.00 | 373.00 | 372.94 | 4,282 |
| Jan 24, 2025 | 383.00 | 383.00 | 379.00 | 381.00 | 380.94 | 577 |
| Jan 23, 2025 | 380.00 | 386.00 | 379.00 | 385.00 | 384.94 | 1,768 |
| Jan 22, 2025 | 390.00 | 390.00 | 386.00 | 386.00 | 385.94 | 1,540 |
| Jan 21, 2025 | 388.00 | 388.00 | 384.00 | 384.00 | 383.94 | 1,291 |
| Jan 20, 2025 | 394.00 | 397.00 | 389.50 | 391.00 | 390.94 | 6,554 |
| Jan 17, 2025 | 389.00 | 394.00 | 388.00 | 392.00 | 391.94 | 2,457 |
| Jan 16, 2025 | 389.00 | 392.00 | 389.00 | 390.00 | 389.94 | 1,635 |
| Jan 15, 2025 | 384.00 | 388.00 | 376.00 | 386.00 | 385.94 | 6,939 |
| Jan 14, 2025 | 371.00 | 371.00 | 362.00 | 362.00 | 361.94 | 3,232 |
| Jan 13, 2025 | 372.00 | 375.00 | 361.00 | 366.00 | 365.94 | 7,211 |
| Jan 10, 2025 | 380.00 | 380.00 | 373.50 | 373.50 | 373.44 | 2,098 |
| Jan 9, 2025 | 364.00 | 385.00 | 364.00 | 379.00 | 378.94 | 5,179 |
| Jan 8, 2025 | 370.00 | 373.00 | 363.00 | 370.00 | 369.94 | 4,882 |
| Jan 7, 2025 | 379.00 | 379.00 | 373.00 | 373.00 | 372.94 | 624 |
| Jan 6, 2025 | 394.00 | 394.00 | 376.00 | 378.00 | 377.94 | 7,415 |
| Jan 3, 2025 | 391.00 | 391.00 | 389.00 | 390.00 | 389.94 | 2,052 |
| Jan 2, 2025 | 385.00 | 385.00 | 379.00 | 379.00 | 378.94 | 3,344 |
| Dec 31, 2024 | 384.50 | 389.00 | 383.00 | 389.00 | 388.94 | 605 |
| Dec 30, 2024 | 388.00 | 388.00 | 381.00 | 381.00 | 380.94 | 363 |
| Dec 27, 2024 | 388.50 | 395.00 | 388.50 | 391.00 | 390.94 | 2,234 |
| Dec 24, 2024 | 389.00 | 392.00 | 389.00 | 392.00 | 391.94 | 1,819 |
| Dec 23, 2024 | 377.00 | 382.00 | 376.00 | 382.00 | 381.94 | 974 |
| Dec 20, 2024 | 376.00 | 380.00 | 371.00 | 377.00 | 376.94 | 6,260 |
| Dec 19, 2024 | 380.00 | 387.00 | 377.00 | 383.00 | 382.94 | 7,051 |
| Dec 18, 2024 | 380.00 | 381.00 | 375.00 | 376.50 | 376.44 | 1,398 |
| Dec 17, 2024 | 373.50 | 377.00 | 373.50 | 377.00 | 376.94 | 1,687 |
| Dec 16, 2024 | 367.00 | 377.00 | 367.00 | 375.00 | 374.94 | 1,175 |
| Dec 13, 2024 | 371.00 | 371.00 | 369.00 | 369.00 | 368.94 | 468 |
| Dec 12, 2024 | 369.00 | 371.00 | 366.00 | 367.00 | 366.94 | 780 |
| Dec 11, 2024 | 368.00 | 371.00 | 363.00 | 371.00 | 370.94 | 4,329 |
| Dec 10, 2024 | 372.50 | 374.00 | 369.50 | 370.00 | 369.94 | 2,584 |
| Dec 9, 2024 | 377.00 | 380.00 | 376.00 | 378.50 | 378.44 | 1,845 |
| Dec 6, 2024 | 380.50 | 385.00 | 377.00 | 377.00 | 376.94 | 9,152 |
| Dec 5, 2024 | 378.00 | 389.00 | 374.00 | 385.00 | 384.94 | 7,537 |
| Dec 4, 2024 | 378.00 | 380.00 | 374.00 | 378.00 | 377.94 | 2,370 |
| Dec 3, 2024 | 379.00 | 380.00 | 374.00 | 378.00 | 377.94 | 5,568 |
| Dec 2, 2024 | 377.00 | 377.00 | 373.00 | 373.00 | 372.94 | 1,075 |
| Nov 29, 2024 | 379.00 | 380.00 | 371.00 | 378.50 | 378.44 | 3,336 |
| Nov 28, 2024 | 376.00 | 378.00 | 374.00 | 376.00 | 375.94 | 2,899 |
| Nov 27, 2024 | 376.00 | 376.00 | 368.00 | 369.00 | 368.94 | 2,504 |
| Nov 26, 2024 | 382.00 | 382.00 | 374.00 | 378.00 | 377.94 | 5,542 |
| Nov 25, 2024 | 374.00 | 389.00 | 374.00 | 388.00 | 387.94 | 7,979 |
| Nov 22, 2024 | 369.00 | 377.00 | 369.00 | 376.00 | 375.94 | 1,132 |
| Nov 21, 2024 | 371.00 | 371.00 | 364.00 | 367.00 | 366.94 | 3,326 |
| Nov 20, 2024 | 377.00 | 377.00 | 370.50 | 376.00 | 375.94 | 13,443 |
| Nov 19, 2024 | 382.00 | 382.00 | 374.00 | 375.00 | 374.94 | 949 |
| Nov 18, 2024 | 382.00 | 382.00 | 378.00 | 378.00 | 377.94 | 321 |
| Nov 15, 2024 | 378.00 | 385.00 | 378.00 | 385.00 | 384.94 | 2,163 |
| Nov 14, 2024 | 375.00 | 379.00 | 375.00 | 377.00 | 376.94 | 980 |
| Nov 13, 2024 | 377.00 | 379.00 | 375.00 | 379.00 | 378.94 | 3,032 |
| Nov 12, 2024 | 380.00 | 384.00 | 373.00 | 377.00 | 376.94 | 6,526 |
| Nov 11, 2024 | 383.00 | 383.00 | 378.00 | 382.00 | 381.94 | 3,967 |
| Nov 8, 2024 | 379.00 | 386.00 | 375.00 | 378.00 | 377.94 | 7,063 |
| Nov 7, 2024 | 11.5 Dividend | |||||
| Nov 7, 2024 | 384.00 | 390.00 | 384.00 | 386.00 | 385.94 | 5,347 |
| Nov 6, 2024 | 399.00 | 401.50 | 394.00 | 397.00 | 396.82 | 13,173 |
| Nov 5, 2024 | 395.00 | 398.00 | 395.00 | 396.00 | 395.82 | 1,709 |
| Nov 4, 2024 | 395.00 | 395.00 | 389.00 | 394.00 | 393.83 | 6,897 |
| Nov 1, 2024 | 389.00 | 395.00 | 389.00 | 395.00 | 394.82 | 849 |
| Oct 31, 2024 | 381.00 | 390.00 | 381.00 | 388.00 | 387.83 | 12,435 |
| Oct 30, 2024 | 375.00 | 388.00 | 375.00 | 387.00 | 386.83 | 6,903 |
| Oct 29, 2024 | 367.00 | 373.00 | 367.00 | 373.00 | 372.83 | 1,680 |
| Oct 28, 2024 | 366.00 | 373.00 | 366.00 | 372.00 | 371.83 | 3,983 |
| Oct 25, 2024 | 366.00 | 370.00 | 364.00 | 369.00 | 368.84 | 7,864 |
| Oct 24, 2024 | 370.00 | 370.00 | 361.00 | 364.00 | 363.84 | 9,416 |
| Oct 23, 2024 | 371.00 | 371.00 | 362.00 | 365.00 | 364.84 | 3,238 |
| Oct 22, 2024 | 368.00 | 375.00 | 367.50 | 370.00 | 369.84 | 12,543 |
| Oct 21, 2024 | 371.00 | 371.00 | 365.00 | 365.00 | 364.84 | 521 |
| Oct 18, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 364.84 | 2,904 |
| Oct 17, 2024 | 364.00 | 374.00 | 364.00 | 368.50 | 368.34 | 4,674 |
| Oct 16, 2024 | 352.00 | 365.00 | 352.00 | 360.00 | 359.84 | 15,044 |
| Oct 15, 2024 | 343.00 | 359.00 | 343.00 | 357.00 | 356.84 | 7,758 |
| Oct 14, 2024 | 329.00 | 340.00 | 328.00 | 335.00 | 334.85 | 2,857 |
| Oct 11, 2024 | 325.00 | 329.00 | 325.00 | 329.00 | 328.85 | 1,646 |
| Oct 10, 2024 | 311.00 | 316.00 | 311.00 | 316.00 | 315.86 | 3,982 |
| Oct 9, 2024 | 323.00 | 323.00 | 318.00 | 319.00 | 318.86 | 1,615 |
| Oct 8, 2024 | 326.50 | 326.50 | 319.00 | 319.00 | 318.86 | 1,300 |
| Oct 7, 2024 | 329.00 | 331.00 | 322.00 | 324.00 | 323.86 | 10,676 |
| Oct 4, 2024 | 322.00 | 325.00 | 320.00 | 325.00 | 324.86 | 4,036 |
| Oct 3, 2024 | 311.00 | 329.00 | 308.00 | 326.00 | 325.86 | 15,610 |
| Oct 2, 2024 | 309.00 | 309.00 | 300.00 | 302.00 | 301.87 | 4,842 |
| Oct 1, 2024 | 312.00 | 312.00 | 306.00 | 306.00 | 305.86 | 7,637 |
| Sep 30, 2024 | 303.00 | 314.00 | 303.00 | 308.00 | 307.86 | 2,073 |
| Sep 27, 2024 | 303.00 | 303.00 | 302.00 | 303.00 | 302.87 | 815 |
| Sep 26, 2024 | 307.00 | 307.00 | 305.00 | 305.00 | 304.86 | 2,124 |
| Sep 25, 2024 | 303.00 | 306.50 | 303.00 | 304.00 | 303.87 | 941 |
| Sep 24, 2024 | 301.00 | 301.00 | 299.00 | 301.00 | 300.87 | 2,348 |
| Sep 23, 2024 | 297.00 | 301.50 | 297.00 | 301.00 | 300.87 | 2,246 |
| Sep 20, 2024 | 285.50 | 295.00 | 285.50 | 290.00 | 289.87 | 5,730 |
| Sep 19, 2024 | 289.00 | 289.00 | 280.00 | 284.00 | 283.87 | 7,599 |
| Sep 18, 2024 | 290.00 | 290.00 | 289.00 | 290.00 | 289.87 | 4,667 |
| Sep 17, 2024 | 289.00 | 291.50 | 289.00 | 291.00 | 290.87 | 7,111 |
| Sep 16, 2024 | 286.00 | 289.00 | 286.00 | 286.00 | 285.87 | 2,390 |
| Sep 13, 2024 | 291.50 | 292.00 | 291.00 | 291.00 | 290.87 | 415 |
| Sep 12, 2024 | 295.00 | 295.00 | 291.00 | 292.00 | 291.87 | 19,740 |
| Sep 11, 2024 | 290.00 | 290.50 | 289.00 | 289.00 | 288.87 | 1,825 |
| Sep 10, 2024 | 296.00 | 296.00 | 285.00 | 290.00 | 289.87 | 13,709 |
| Sep 9, 2024 | 288.50 | 292.00 | 287.50 | 292.00 | 291.87 | 7,461 |
| Sep 6, 2024 | 291.00 | 291.00 | 289.00 | 289.00 | 288.87 | 1,859 |
| Sep 5, 2024 | 294.00 | 294.00 | 293.00 | 293.00 | 292.87 | 532 |
| Sep 4, 2024 | 291.00 | 297.50 | 290.00 | 297.50 | 297.37 | 3,913 |
| Sep 3, 2024 | 304.00 | 304.00 | 295.00 | 295.00 | 294.87 | 2,553 |
| Sep 2, 2024 | 299.00 | 302.00 | 299.00 | 302.00 | 301.87 | 6 |
| Aug 30, 2024 | 298.50 | 303.00 | 295.00 | 295.00 | 294.87 | 2,635 |
| Aug 29, 2024 | 288.00 | 291.00 | 288.00 | 291.00 | 290.87 | 3,199 |
| Aug 28, 2024 | 294.00 | 294.00 | 288.00 | 290.00 | 289.87 | 1,733 |
| Aug 27, 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.37 | 51 |
| Aug 23, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 296.87 | 509 |
| Aug 22, 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.37 | 62 |
| Aug 21, 2024 | 301.00 | 301.00 | 298.00 | 300.00 | 299.87 | 12,174 |
| Aug 20, 2024 | 297.00 | 303.50 | 295.50 | 302.00 | 301.87 | 3,211 |
| Aug 19, 2024 | 296.00 | 300.50 | 296.00 | 300.50 | 300.37 | 654 |
| Aug 16, 2024 | 299.00 | 301.00 | 296.00 | 296.00 | 295.87 | 4,008 |
| Aug 15, 2024 | 296.00 | 299.00 | 296.00 | 298.50 | 298.37 | 682 |
| Aug 14, 2024 | 292.00 | 298.00 | 288.00 | 293.00 | 292.87 | 3,849 |
| Aug 13, 2024 | 293.00 | 295.00 | 291.00 | 292.00 | 291.87 | 1,188 |
| Aug 12, 2024 | 301.00 | 301.00 | 296.50 | 297.00 | 296.87 | 242 |
| Aug 9, 2024 | 299.50 | 300.00 | 299.50 | 300.00 | 299.87 | 1,904 |
| Aug 8, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.37 | 91 |
| Aug 7, 2024 | 291.00 | 301.50 | 291.00 | 301.50 | 301.37 | 312 |
| Aug 6, 2024 | 293.00 | 297.00 | 288.50 | 295.00 | 294.87 | 2,137 |
| Aug 5, 2024 | 292.00 | 292.00 | 283.00 | 287.00 | 286.87 | 3,853 |
| Aug 2, 2024 | 305.50 | 305.50 | 299.00 | 302.00 | 301.87 | 6,596 |
| Aug 1, 2024 | 313.00 | 314.00 | 306.00 | 307.00 | 306.86 | 1,087 |
| Jul 31, 2024 | 305.50 | 307.50 | 305.00 | 307.50 | 307.36 | 1,103 |
| Jul 30, 2024 | 310.00 | 316.00 | 310.00 | 314.00 | 313.86 | 2,971 |
| Jul 29, 2024 | 309.00 | 309.00 | 305.00 | 305.00 | 304.86 | 11,052 |
| Jul 26, 2024 | 304.50 | 315.00 | 304.50 | 314.00 | 313.86 | 5,399 |
| Jul 25, 2024 | 296.50 | 302.00 | 296.00 | 302.00 | 301.87 | 2,701 |
| Jul 24, 2024 | 297.00 | 297.00 | 292.50 | 293.00 | 292.87 | 1,954 |
| Jul 23, 2024 | 303.00 | 305.00 | 303.00 | 303.00 | 302.87 | 3,842 |
| Jul 22, 2024 | 306.50 | 306.50 | 303.00 | 304.00 | 303.87 | 12,873 |
| Jul 19, 2024 | 304.00 | 304.00 | 301.00 | 301.00 | 300.87 | 5,082 |
| Jul 18, 2024 | 305.00 | 305.00 | 304.00 | 304.00 | 303.87 | 2,281 |
| Jul 17, 2024 | 301.00 | 307.00 | 301.00 | 307.00 | 306.86 | 332 |
| Jul 16, 2024 | 309.00 | 309.00 | 304.00 | 305.00 | 304.86 | 15,340 |
| Jul 15, 2024 | 304.00 | 305.50 | 303.50 | 304.00 | 303.87 | 2,552 |
| Jul 12, 2024 | 306.00 | 308.00 | 300.00 | 308.00 | 307.86 | 13,980 |
| Jul 11, 2024 | 292.00 | 295.00 | 291.00 | 294.00 | 293.87 | 10,922 |
| Jul 10, 2024 | 272.00 | 272.00 | 269.00 | 272.00 | 271.88 | 1,946 |
| Jul 9, 2024 | 268.00 | 275.50 | 268.00 | 275.50 | 275.38 | 2,134 |
| Jul 8, 2024 | 268.50 | 278.50 | 267.50 | 268.50 | 268.38 | 10,330 |
| Jul 5, 2024 | 253.00 | 265.50 | 253.00 | 265.50 | 265.38 | 9,350 |
| Jul 4, 2024 | 249.00 | 252.50 | 249.00 | 251.00 | 250.89 | 819 |
| Jul 3, 2024 | 249.00 | 251.00 | 246.00 | 247.00 | 246.89 | 2,189 |
| Jul 2, 2024 | 246.00 | 247.00 | 246.00 | 246.00 | 245.89 | 6,516 |
| Jul 1, 2024 | 242.50 | 244.00 | 242.50 | 244.00 | 243.89 | 5,479 |
| Jun 28, 2024 | 240.00 | 240.00 | 238.00 | 238.00 | 237.89 | 669 |
| Jun 27, 2024 | 240.00 | 240.00 | 239.00 | 239.00 | 238.89 | 647 |
| Jun 26, 2024 | 244.00 | 245.00 | 241.00 | 241.00 | 240.89 | 4,640 |
| Jun 25, 2024 | 245.00 | 245.00 | 243.00 | 243.00 | 242.89 | 511 |
| Jun 24, 2024 | 242.00 | 246.00 | 242.00 | 244.00 | 243.89 | 2,352 |
| Jun 21, 2024 | 239.00 | 247.00 | 239.00 | 244.00 | 243.89 | 5,064 |
| Jun 20, 2024 | 233.00 | 238.00 | 233.00 | 238.00 | 237.89 | 2,887 |
| Jun 19, 2024 | 237.00 | 237.00 | 233.00 | 233.00 | 232.90 | 958 |
| Jun 18, 2024 | 235.00 | 235.00 | 233.00 | 235.00 | 234.90 | 3,087 |
| Jun 17, 2024 | 234.00 | 235.00 | 233.00 | 234.00 | 233.90 | 2,534 |
| Jun 14, 2024 | 234.00 | 235.50 | 231.00 | 234.50 | 234.40 | 17,876 |
| Jun 13, 2024 | 233.00 | 234.50 | 232.00 | 232.00 | 231.90 | 13,792 |
| Jun 12, 2024 | 238.00 | 238.00 | 234.00 | 234.50 | 234.40 | 4,394 |
| Jun 11, 2024 | 246.00 | 246.00 | 235.00 | 237.00 | 236.89 | 2,868 |
| Jun 10, 2024 | 256.00 | 256.00 | 248.00 | 248.00 | 247.89 | 1,039 |
| Jun 7, 2024 | 252.00 | 255.00 | 252.00 | 253.00 | 252.89 | 540 |
| Jun 6, 2024 | 251.00 | 252.00 | 250.00 | 250.00 | 249.89 | 5,758 |
| Jun 5, 2024 | 258.00 | 258.00 | 249.00 | 251.00 | 250.89 | 2,426 |
| Jun 4, 2024 | 262.00 | 262.00 | 258.00 | 259.00 | 258.89 | 3,953 |
| Jun 3, 2024 | 272.00 | 272.00 | 262.00 | 262.00 | 261.88 | 5,110 |
| May 31, 2024 | 267.00 | 267.00 | 264.00 | 267.00 | 266.88 | 3,022 |
| May 30, 2024 | 255.00 | 262.00 | 255.00 | 262.00 | 261.88 | 13,863 |
| May 29, 2024 | 263.00 | 263.00 | 252.00 | 252.00 | 251.89 | 10,121 |
| May 28, 2024 | 271.00 | 271.00 | 267.00 | 267.00 | 266.88 | 5,960 |
| May 24, 2024 | 275.00 | 275.00 | 273.00 | 275.00 | 274.88 | 2,816 |
| May 23, 2024 | 275.00 | 275.00 | 272.00 | 273.00 | 272.88 | 960 |
| May 22, 2024 | 270.00 | 275.00 | 270.00 | 273.00 | 272.88 | 11,764 |
| May 21, 2024 | 265.50 | 271.00 | 265.00 | 271.00 | 270.88 | 8,482 |
| May 20, 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 264.88 | 4,730 |
| May 17, 2024 | 265.00 | 267.00 | 262.00 | 266.00 | 265.88 | 4,949 |
| May 16, 2024 | 264.00 | 266.00 | 261.00 | 265.50 | 265.38 | 12,870 |
| May 15, 2024 | 261.00 | 263.00 | 261.00 | 263.00 | 262.88 | 4,540 |