Cboe UK GBp
HSBC Holdings plc (HSBAL.XC)
842.90
-1.40
(-0.17%)
At close: May 7 at 4:29:54 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 7, 2025 | 849.40 | 851.20 | 839.00 | 842.90 | 842.80 | 4,571,598 |
| May 6, 2025 | 849.30 | 849.60 | 833.40 | 844.30 | 844.20 | 3,575,517 |
| May 2, 2025 | 837.85 | 847.10 | 829.80 | 845.20 | 845.10 | 4,106,601 |
| May 1, 2025 | 840.80 | 841.10 | 824.55 | 824.90 | 824.80 | 2,783,215 |
| Apr 30, 2025 | 848.40 | 848.40 | 821.50 | 825.20 | 825.10 | 6,776,770 |
| Apr 29, 2025 | 842.80 | 862.00 | 841.10 | 860.00 | 859.90 | 7,650,920 |
| Apr 28, 2025 | 832.80 | 837.60 | 830.90 | 832.80 | 832.70 | 3,408,802 |
| Apr 25, 2025 | 832.50 | 834.90 | 824.80 | 834.40 | 834.30 | 2,977,190 |
| Apr 24, 2025 | 834.00 | 837.00 | 820.70 | 828.80 | 828.70 | 4,538,481 |
| Apr 23, 2025 | 829.00 | 847.60 | 827.50 | 844.40 | 844.30 | 6,909,259 |
| Apr 22, 2025 | 791.70 | 800.20 | 788.10 | 799.70 | 799.61 | 3,935,910 |
| Apr 17, 2025 | 785.70 | 791.90 | 781.90 | 790.80 | 790.71 | 6,747,496 |
| Apr 16, 2025 | 770.40 | 787.40 | 770.00 | 787.30 | 787.21 | 5,029,434 |
| Apr 15, 2025 | 767.90 | 783.90 | 767.10 | 782.60 | 782.51 | 3,950,983 |
| Apr 14, 2025 | 761.60 | 770.25 | 758.10 | 768.10 | 768.01 | 4,482,358 |
| Apr 11, 2025 | 749.60 | 752.60 | 732.20 | 742.40 | 742.31 | 7,424,929 |
| Apr 10, 2025 | 759.40 | 766.00 | 733.40 | 733.40 | 733.31 | 8,202,261 |
| Apr 9, 2025 | 707.90 | 724.00 | 698.80 | 711.70 | 711.62 | 12,191,881 |
| Apr 8, 2025 | 738.00 | 747.00 | 724.50 | 730.50 | 730.41 | 9,959,523 |
| Apr 7, 2025 | 726.95 | 769.60 | 713.40 | 732.60 | 732.51 | 20,649,885 |
| Apr 4, 2025 | 790.00 | 791.20 | 737.00 | 758.40 | 758.31 | 14,308,779 |
| Apr 3, 2025 | 848.00 | 856.30 | 806.50 | 806.90 | 806.80 | 10,080,855 |
| Apr 2, 2025 | 879.90 | 882.30 | 871.50 | 881.40 | 881.30 | 3,359,431 |
| Apr 1, 2025 | 880.00 | 889.65 | 870.70 | 877.20 | 877.10 | 3,429,957 |
| Mar 31, 2025 | 880.50 | 880.80 | 866.40 | 874.90 | 874.80 | 4,485,144 |
| Mar 28, 2025 | 883.70 | 895.50 | 881.40 | 885.20 | 885.10 | 3,259,886 |
| Mar 27, 2025 | 894.30 | 897.20 | 885.90 | 892.70 | 892.59 | 4,208,755 |
| Mar 26, 2025 | 892.50 | 903.00 | 889.10 | 896.80 | 896.69 | 3,253,546 |
| Mar 25, 2025 | 884.90 | 892.60 | 875.00 | 888.30 | 888.19 | 3,889,589 |
| Mar 24, 2025 | 884.00 | 893.50 | 882.60 | 887.70 | 887.59 | 2,946,423 |
| Mar 21, 2025 | 880.20 | 882.90 | 872.00 | 881.20 | 881.10 | 4,813,748 |
| Mar 20, 2025 | 893.40 | 894.30 | 873.20 | 877.85 | 877.75 | 5,201,312 |
| Mar 19, 2025 | 889.90 | 898.40 | 887.10 | 897.00 | 896.89 | 4,022,748 |
| Mar 18, 2025 | 884.10 | 896.90 | 881.10 | 894.20 | 894.09 | 6,258,697 |
| Mar 17, 2025 | 873.50 | 878.00 | 869.70 | 877.50 | 877.40 | 3,730,916 |
| Mar 14, 2025 | 850.80 | 873.75 | 850.20 | 871.20 | 871.10 | 5,654,075 |
| Mar 13, 2025 | 853.20 | 861.20 | 849.00 | 851.00 | 850.90 | 4,693,918 |
| Mar 12, 2025 | 847.80 | 851.90 | 843.90 | 846.30 | 846.20 | 5,687,200 |
| Mar 11, 2025 | 853.40 | 854.40 | 834.80 | 840.40 | 840.30 | 7,031,059 |
| Mar 10, 2025 | 882.40 | 883.60 | 851.65 | 852.35 | 852.25 | 9,396,223 |
| Mar 7, 2025 | 877.60 | 889.90 | 876.40 | 879.10 | 879.00 | 6,881,350 |
| Mar 6, 2025 | 901.00 | 903.20 | 879.20 | 883.10 | 883.00 | 8,841,975 |
| Mar 5, 2025 | 924.30 | 936.40 | 921.70 | 930.80 | 930.69 | 7,384,842 |
| Mar 4, 2025 | 935.90 | 937.40 | 916.30 | 917.40 | 917.29 | 7,087,807 |
| Mar 3, 2025 | 934.30 | 950.20 | 929.50 | 944.30 | 944.19 | 8,016,406 |
| Feb 28, 2025 | 912.50 | 927.90 | 909.10 | 924.60 | 924.49 | 5,368,815 |
| Feb 27, 2025 | 906.50 | 917.70 | 906.50 | 911.50 | 911.39 | 6,805,793 |
| Feb 26, 2025 | 906.40 | 910.80 | 894.80 | 909.10 | 908.99 | 5,972,214 |
| Feb 25, 2025 | 884.10 | 905.30 | 882.10 | 897.30 | 897.19 | 5,617,077 |
| Feb 24, 2025 | 872.60 | 881.85 | 872.10 | 878.20 | 878.10 | 4,635,023 |
| Feb 21, 2025 | 879.80 | 887.20 | 877.00 | 885.00 | 884.90 | 5,182,979 |
| Feb 20, 2025 | 888.80 | 893.20 | 877.20 | 878.80 | 878.70 | 4,478,800 |
| Feb 19, 2025 | 895.60 | 907.60 | 883.70 | 894.10 | 893.99 | 9,114,257 |
| Feb 18, 2025 | 888.40 | 899.80 | 888.40 | 897.60 | 897.49 | 4,909,518 |
| Feb 17, 2025 | 874.00 | 883.60 | 873.40 | 882.70 | 882.60 | 4,581,493 |
| Feb 14, 2025 | 864.10 | 871.30 | 863.20 | 868.50 | 868.40 | 4,752,909 |
| Feb 13, 2025 | 873.90 | 879.40 | 870.40 | 876.40 | 876.30 | 5,863,406 |
| Feb 12, 2025 | 872.30 | 882.30 | 869.30 | 882.10 | 882.00 | 4,307,032 |
| Feb 11, 2025 | 872.40 | 875.05 | 866.55 | 874.80 | 874.70 | 3,281,925 |
| Feb 10, 2025 | 853.10 | 871.60 | 853.10 | 867.40 | 867.30 | 6,236,560 |
| Feb 7, 2025 | 845.40 | 854.10 | 845.30 | 853.20 | 853.10 | 3,550,474 |
| Feb 6, 2025 | 830.00 | 847.75 | 830.00 | 847.50 | 847.40 | 3,217,053 |
| Feb 5, 2025 | 821.90 | 827.30 | 820.00 | 825.70 | 825.60 | 3,535,840 |
| Feb 4, 2025 | 830.50 | 831.55 | 821.80 | 829.80 | 829.70 | 3,746,278 |
| Feb 3, 2025 | 832.30 | 836.40 | 815.40 | 820.90 | 820.80 | 6,250,531 |
| Jan 31, 2025 | 843.40 | 849.70 | 841.50 | 847.50 | 847.40 | 3,786,003 |
| Jan 30, 2025 | 835.60 | 840.05 | 831.50 | 839.90 | 839.80 | 2,750,568 |
| Jan 29, 2025 | 825.50 | 834.70 | 823.80 | 833.90 | 833.80 | 3,385,784 |
| Jan 28, 2025 | 824.90 | 826.90 | 817.80 | 823.40 | 823.30 | 2,543,181 |
| Jan 27, 2025 | 819.50 | 827.90 | 818.30 | 823.80 | 823.70 | 3,453,237 |
| Jan 24, 2025 | 828.90 | 829.20 | 815.40 | 816.90 | 816.80 | 3,114,367 |
| Jan 23, 2025 | 821.40 | 829.50 | 820.95 | 829.40 | 829.30 | 2,903,585 |
| Jan 22, 2025 | 827.70 | 828.50 | 821.10 | 822.80 | 822.70 | 2,816,658 |
| Jan 21, 2025 | 826.70 | 829.20 | 823.80 | 826.00 | 825.90 | 2,949,388 |
| Jan 20, 2025 | 824.70 | 828.60 | 823.80 | 824.15 | 824.05 | 3,013,866 |
| Jan 17, 2025 | 820.90 | 828.20 | 818.60 | 823.70 | 823.60 | 5,289,631 |
| Jan 16, 2025 | 815.70 | 822.40 | 810.90 | 817.20 | 817.10 | 4,676,080 |
| Jan 15, 2025 | 797.45 | 809.90 | 796.90 | 804.40 | 804.30 | 5,541,002 |
| Jan 14, 2025 | 798.60 | 802.40 | 794.60 | 799.70 | 799.61 | 4,933,578 |
| Jan 13, 2025 | 795.60 | 799.50 | 788.50 | 798.60 | 798.51 | 4,818,729 |
| Jan 10, 2025 | 800.45 | 802.80 | 791.90 | 800.80 | 800.71 | 5,120,304 |
| Jan 9, 2025 | 793.95 | 802.10 | 790.10 | 801.80 | 801.70 | 3,735,195 |
| Jan 8, 2025 | 782.50 | 792.40 | 781.40 | 789.50 | 789.41 | 4,035,251 |
| Jan 7, 2025 | 774.80 | 776.95 | 767.00 | 774.75 | 774.66 | 5,266,018 |
| Jan 6, 2025 | 781.20 | 786.05 | 780.50 | 783.60 | 783.51 | 4,050,069 |
| Jan 3, 2025 | 776.40 | 787.30 | 776.40 | 782.70 | 782.61 | 4,191,374 |
| Jan 2, 2025 | 776.50 | 785.20 | 768.40 | 783.10 | 783.01 | 3,775,641 |
| Dec 31, 2024 | 778.10 | 785.50 | 776.50 | 782.20 | 782.11 | 1,259,930 |
| Dec 30, 2024 | 775.50 | 781.50 | 774.10 | 781.30 | 781.21 | 3,463,606 |
| Dec 27, 2024 | 773.60 | 777.40 | 771.50 | 775.60 | 775.51 | 2,730,985 |
| Dec 24, 2024 | 767.30 | 772.80 | 767.30 | 770.70 | 770.61 | 734,337 |
| Dec 23, 2024 | 766.90 | 769.80 | 761.60 | 764.00 | 763.91 | 2,731,858 |
| Dec 20, 2024 | 764.50 | 764.50 | 749.60 | 762.60 | 762.51 | 6,533,483 |
| Dec 19, 2024 | 758.30 | 767.30 | 756.10 | 765.10 | 765.01 | 3,322,917 |
| Dec 18, 2024 | 760.80 | 769.45 | 759.60 | 767.30 | 767.21 | 2,798,882 |
| Dec 17, 2024 | 762.30 | 764.30 | 757.60 | 758.50 | 758.41 | 2,920,032 |
| Dec 16, 2024 | 763.00 | 768.00 | 760.50 | 761.20 | 761.11 | 2,673,158 |
| Dec 13, 2024 | 759.00 | 765.40 | 758.90 | 765.20 | 765.11 | 2,960,933 |
| Dec 12, 2024 | 756.00 | 761.85 | 755.50 | 760.60 | 760.51 | 3,515,770 |
| Dec 11, 2024 | 750.45 | 758.90 | 750.30 | 756.60 | 756.51 | 3,746,529 |
| Dec 10, 2024 | 752.10 | 752.70 | 748.00 | 749.65 | 749.56 | 2,247,134 |
| Dec 9, 2024 | 749.60 | 753.50 | 746.50 | 750.00 | 749.91 | 3,006,811 |
| Dec 6, 2024 | 750.75 | 752.00 | 742.10 | 744.00 | 743.91 | 3,272,407 |
| Dec 5, 2024 | 744.40 | 751.60 | 744.00 | 750.90 | 750.81 | 3,516,150 |
| Dec 4, 2024 | 744.80 | 747.90 | 742.60 | 744.80 | 744.71 | 2,715,285 |
| Dec 3, 2024 | 744.50 | 750.50 | 742.90 | 745.70 | 745.61 | 4,014,802 |
| Dec 2, 2024 | 734.30 | 739.10 | 730.80 | 737.00 | 736.91 | 2,872,724 |
| Nov 29, 2024 | 730.90 | 733.80 | 729.30 | 733.50 | 733.41 | 2,451,267 |
| Nov 28, 2024 | 734.80 | 735.70 | 730.60 | 731.70 | 731.61 | 1,488,377 |
| Nov 27, 2024 | 733.70 | 734.50 | 724.80 | 733.00 | 732.91 | 4,549,730 |
| Nov 26, 2024 | 733.00 | 735.20 | 729.80 | 732.80 | 732.71 | 3,470,351 |
| Nov 25, 2024 | 724.50 | 735.00 | 723.60 | 732.90 | 732.81 | 4,696,047 |
| Nov 22, 2024 | 729.40 | 732.00 | 717.65 | 724.55 | 724.46 | 4,218,240 |
| Nov 21, 2024 | 724.95 | 729.30 | 719.90 | 726.80 | 726.71 | 3,144,263 |
| Nov 20, 2024 | 722.90 | 727.90 | 718.80 | 721.80 | 721.71 | 2,759,414 |
| Nov 19, 2024 | 724.90 | 730.60 | 712.80 | 724.50 | 724.41 | 3,420,383 |
| Nov 18, 2024 | 716.00 | 727.40 | 716.00 | 726.30 | 726.21 | 2,924,905 |
| Nov 15, 2024 | 707.70 | 718.70 | 707.00 | 718.00 | 717.91 | 3,000,405 |
| Nov 14, 2024 | 699.90 | 707.40 | 699.70 | 705.70 | 705.62 | 4,270,348 |
| Nov 13, 2024 | 699.40 | 701.05 | 696.30 | 700.60 | 700.52 | 4,001,892 |
| Nov 12, 2024 | 696.00 | 696.40 | 688.60 | 691.90 | 691.82 | 5,526,828 |
| Nov 11, 2024 | 700.60 | 702.60 | 692.30 | 697.60 | 697.52 | 5,611,024 |
| Nov 8, 2024 | 712.10 | 713.00 | 689.55 | 690.40 | 690.32 | 5,929,929 |
| Nov 7, 2024 | 718.80 | 723.30 | 714.70 | 715.35 | 715.27 | 4,776,558 |
| Nov 6, 2024 | 721.60 | 729.50 | 719.40 | 722.60 | 722.51 | 7,369,388 |
| Nov 5, 2024 | 716.80 | 721.90 | 715.20 | 720.90 | 720.81 | 3,958,028 |
| Nov 4, 2024 | 711.70 | 721.30 | 711.50 | 717.00 | 716.91 | 3,654,428 |
| Nov 1, 2024 | 712.55 | 714.50 | 708.00 | 710.00 | 709.92 | 4,308,321 |
| Oct 31, 2024 | 712.70 | 715.00 | 707.40 | 710.20 | 710.12 | 5,276,217 |
| Oct 30, 2024 | 709.20 | 715.45 | 704.30 | 706.90 | 706.82 | 6,024,146 |
| Oct 29, 2024 | 705.90 | 729.20 | 705.70 | 712.70 | 712.62 | 7,109,451 |
| Oct 28, 2024 | 688.60 | 693.60 | 682.40 | 692.80 | 692.72 | 4,276,844 |
| Oct 25, 2024 | 684.30 | 687.40 | 682.10 | 682.30 | 682.22 | 2,263,379 |
| Oct 24, 2024 | 681.80 | 686.50 | 679.40 | 680.80 | 680.72 | 2,332,194 |
| Oct 23, 2024 | 682.90 | 686.60 | 676.40 | 678.90 | 678.82 | 3,689,526 |
| Oct 22, 2024 | 674.70 | 682.40 | 672.00 | 682.10 | 682.02 | 2,555,465 |
| Oct 21, 2024 | 675.50 | 680.20 | 673.95 | 674.90 | 674.82 | 2,455,757 |
| Oct 18, 2024 | 679.00 | 682.00 | 675.60 | 681.30 | 681.22 | 2,314,362 |
| Oct 17, 2024 | 671.30 | 680.50 | 671.30 | 678.60 | 678.52 | 3,451,925 |
| Oct 16, 2024 | 673.70 | 676.40 | 668.60 | 672.60 | 672.52 | 2,668,479 |
| Oct 15, 2024 | 666.00 | 670.20 | 664.60 | 668.60 | 668.52 | 2,810,386 |
| Oct 14, 2024 | 672.10 | 677.00 | 668.20 | 675.50 | 675.42 | 2,964,736 |
| Oct 11, 2024 | 674.40 | 674.65 | 667.60 | 672.95 | 672.87 | 2,304,952 |
| Oct 10, 2024 | 669.95 | 674.75 | 668.20 | 672.40 | 672.32 | 3,625,504 |
| Oct 9, 2024 | 663.20 | 670.10 | 662.70 | 669.30 | 669.22 | 3,402,915 |
| Oct 8, 2024 | 683.30 | 684.20 | 664.40 | 665.40 | 665.32 | 6,284,899 |
| Oct 7, 2024 | 692.00 | 698.60 | 688.80 | 694.30 | 694.22 | 3,864,913 |
| Oct 4, 2024 | 680.00 | 696.55 | 680.00 | 692.90 | 692.82 | 5,782,322 |
| Oct 3, 2024 | 683.30 | 689.60 | 677.00 | 684.70 | 684.62 | 6,258,165 |
| Oct 2, 2024 | 675.40 | 679.55 | 671.20 | 677.20 | 677.12 | 5,483,206 |
| Oct 1, 2024 | 671.40 | 673.35 | 659.30 | 665.60 | 665.52 | 4,735,787 |
| Sep 30, 2024 | 677.00 | 680.30 | 669.80 | 670.80 | 670.72 | 4,362,228 |
| Sep 27, 2024 | 677.80 | 683.20 | 676.40 | 681.70 | 681.62 | 3,695,753 |
| Sep 26, 2024 | 672.90 | 682.10 | 670.80 | 678.80 | 678.72 | 5,068,381 |
| Sep 25, 2024 | 670.75 | 674.70 | 663.60 | 665.10 | 665.02 | 3,193,353 |
| Sep 24, 2024 | 672.20 | 683.40 | 671.70 | 673.50 | 673.42 | 6,051,156 |
| Sep 23, 2024 | 667.20 | 672.00 | 662.90 | 670.30 | 670.22 | 3,912,948 |
| Sep 20, 2024 | 667.50 | 668.85 | 658.70 | 658.85 | 658.77 | 8,264,096 |
| Sep 19, 2024 | 666.40 | 671.50 | 663.40 | 669.95 | 669.87 | 5,957,732 |
| Sep 18, 2024 | 660.00 | 661.70 | 655.50 | 658.30 | 658.22 | 3,583,790 |
| Sep 17, 2024 | 660.80 | 668.00 | 660.50 | 661.90 | 661.82 | 5,027,826 |
| Sep 16, 2024 | 654.10 | 655.80 | 647.20 | 654.70 | 654.62 | 3,650,329 |
| Sep 13, 2024 | 659.40 | 662.50 | 655.60 | 659.00 | 658.92 | 2,550,672 |
| Sep 12, 2024 | 659.00 | 663.40 | 651.60 | 655.60 | 655.52 | 3,854,561 |
| Sep 11, 2024 | 649.50 | 655.15 | 645.50 | 647.90 | 647.82 | 4,295,413 |
| Sep 10, 2024 | 662.00 | 663.80 | 648.55 | 650.00 | 649.92 | 3,846,378 |
| Sep 9, 2024 | 653.90 | 667.40 | 653.40 | 661.30 | 661.22 | 4,190,089 |
| Sep 6, 2024 | 658.60 | 660.80 | 647.55 | 647.60 | 647.52 | 3,616,149 |
| Sep 5, 2024 | 653.30 | 668.30 | 652.50 | 662.75 | 662.67 | 4,102,627 |
| Sep 4, 2024 | 653.30 | 661.70 | 650.60 | 659.70 | 659.62 | 3,149,191 |
| Sep 3, 2024 | 665.00 | 665.70 | 656.10 | 658.50 | 658.42 | 3,611,328 |
| Sep 2, 2024 | 666.00 | 672.10 | 663.20 | 666.20 | 666.12 | 3,230,263 |
| Aug 30, 2024 | 670.50 | 670.50 | 664.50 | 665.10 | 665.02 | 3,730,057 |
| Aug 29, 2024 | 660.60 | 665.30 | 659.60 | 660.80 | 660.72 | 3,832,242 |
| Aug 28, 2024 | 662.75 | 663.00 | 655.60 | 658.50 | 658.42 | 2,187,881 |
| Aug 27, 2024 | 658.70 | 663.35 | 655.50 | 661.75 | 661.67 | 3,634,997 |
| Aug 23, 2024 | 654.40 | 657.40 | 652.60 | 656.10 | 656.02 | 4,551,751 |
| Aug 22, 2024 | 653.35 | 657.70 | 651.30 | 653.40 | 653.32 | 2,112,932 |
| Aug 21, 2024 | 652.10 | 657.40 | 650.20 | 654.65 | 654.57 | 4,337,789 |
| Aug 20, 2024 | 661.20 | 662.20 | 651.70 | 651.70 | 651.62 | 2,998,748 |
| Aug 19, 2024 | 654.65 | 664.50 | 654.65 | 663.50 | 663.42 | 2,062,686 |
| Aug 16, 2024 | 657.00 | 660.00 | 654.30 | 657.10 | 657.02 | 2,260,055 |
| Aug 15, 2024 | 7.5817 Dividend | |||||
| Aug 15, 2024 | 645.30 | 657.10 | 643.90 | 654.30 | 654.22 | 3,051,402 |
| Aug 14, 2024 | 648.50 | 651.70 | 648.10 | 650.70 | 650.55 | 2,960,430 |
| Aug 13, 2024 | 647.20 | 648.60 | 644.10 | 646.90 | 646.75 | 2,731,500 |
| Aug 12, 2024 | 645.00 | 648.40 | 643.40 | 644.70 | 644.55 | 2,769,713 |
| Aug 9, 2024 | 643.10 | 644.40 | 638.80 | 642.10 | 641.95 | 1,951,567 |
| Aug 8, 2024 | 633.20 | 641.10 | 630.10 | 638.80 | 638.65 | 3,497,934 |
| Aug 7, 2024 | 635.60 | 646.00 | 633.20 | 640.90 | 640.75 | 3,785,012 |
| Aug 6, 2024 | 632.90 | 633.90 | 623.20 | 627.10 | 626.95 | 4,855,241 |
| Aug 5, 2024 | 620.00 | 627.30 | 610.85 | 625.00 | 624.85 | 11,045,264 |
| Aug 2, 2024 | 660.00 | 662.30 | 633.80 | 634.70 | 634.55 | 9,277,721 |
| Aug 1, 2024 | 681.60 | 696.60 | 654.30 | 657.40 | 657.25 | 8,504,728 |
| Jul 31, 2024 | 688.90 | 705.70 | 688.50 | 704.50 | 704.33 | 7,558,712 |
| Jul 30, 2024 | 668.00 | 676.70 | 665.00 | 676.60 | 676.44 | 4,251,931 |
| Jul 29, 2024 | 667.90 | 678.40 | 667.90 | 670.70 | 670.54 | 3,717,410 |
| Jul 26, 2024 | 659.30 | 666.60 | 658.20 | 666.10 | 665.94 | 4,676,124 |
| Jul 25, 2024 | 658.00 | 661.80 | 650.90 | 661.40 | 661.24 | 2,872,203 |
| Jul 24, 2024 | 664.20 | 665.50 | 659.20 | 662.00 | 661.84 | 2,391,032 |
| Jul 23, 2024 | 664.00 | 668.50 | 662.40 | 665.10 | 664.94 | 2,606,257 |
| Jul 22, 2024 | 666.60 | 670.30 | 662.70 | 667.60 | 667.44 | 2,220,131 |
| Jul 19, 2024 | 658.60 | 660.20 | 656.60 | 658.50 | 658.35 | 3,223,430 |
| Jul 18, 2024 | 671.90 | 673.20 | 663.30 | 664.20 | 664.04 | 3,133,923 |
| Jul 17, 2024 | 662.75 | 667.10 | 660.50 | 665.50 | 665.34 | 2,823,416 |
| Jul 16, 2024 | 666.00 | 667.30 | 658.50 | 664.30 | 664.14 | 2,748,365 |
| Jul 15, 2024 | 666.80 | 669.30 | 662.70 | 664.50 | 664.34 | 2,008,349 |
| Jul 12, 2024 | 676.60 | 676.80 | 669.10 | 671.10 | 670.94 | 1,178,152 |
| Jul 11, 2024 | 672.20 | 674.90 | 666.60 | 670.70 | 670.54 | 2,855,126 |
| Jul 10, 2024 | 667.50 | 670.40 | 664.30 | 669.90 | 669.74 | 2,950,874 |
| Jul 9, 2024 | 666.20 | 671.70 | 663.20 | 667.50 | 667.34 | 4,388,127 |
| Jul 8, 2024 | 670.70 | 679.30 | 668.30 | 673.30 | 673.14 | 3,711,221 |
| Jul 5, 2024 | 685.40 | 685.90 | 670.80 | 672.30 | 672.14 | 4,806,169 |
| Jul 4, 2024 | 692.60 | 696.80 | 690.40 | 691.90 | 691.74 | 1,754,992 |
| Jul 3, 2024 | 690.80 | 692.20 | 682.00 | 685.10 | 684.94 | 5,685,338 |
| Jul 2, 2024 | 692.00 | 693.30 | 685.95 | 688.10 | 687.94 | 4,713,703 |
| Jul 1, 2024 | 689.90 | 693.60 | 687.85 | 690.20 | 690.04 | 3,765,200 |
| Jun 28, 2024 | 695.90 | 698.00 | 685.40 | 686.60 | 686.44 | 3,691,436 |
| Jun 27, 2024 | 688.40 | 694.40 | 688.00 | 689.90 | 689.74 | 4,168,041 |
| Jun 26, 2024 | 692.30 | 693.80 | 683.30 | 688.00 | 687.84 | 3,690,040 |
| Jun 25, 2024 | 691.80 | 692.60 | 686.60 | 687.30 | 687.14 | 2,950,487 |
| Jun 24, 2024 | 682.50 | 695.20 | 682.00 | 694.20 | 694.04 | 4,448,288 |
| Jun 21, 2024 | 690.80 | 693.80 | 680.80 | 685.40 | 685.24 | 4,972,689 |
| Jun 20, 2024 | 690.40 | 698.10 | 688.90 | 698.00 | 697.84 | 2,770,738 |
| Jun 19, 2024 | 692.10 | 694.10 | 686.40 | 692.75 | 692.59 | 1,992,256 |
| Jun 18, 2024 | 685.20 | 689.70 | 680.30 | 686.90 | 686.74 | 3,899,136 |
| Jun 17, 2024 | 685.00 | 687.90 | 679.50 | 683.10 | 682.94 | 3,390,551 |
| Jun 14, 2024 | 679.10 | 679.10 | 670.40 | 678.30 | 678.14 | 5,875,752 |
| Jun 13, 2024 | 680.70 | 681.40 | 671.70 | 673.50 | 673.34 | 3,653,117 |
| Jun 12, 2024 | 681.50 | 688.90 | 680.70 | 683.40 | 683.24 | 3,610,239 |
| Jun 11, 2024 | 693.50 | 694.00 | 674.10 | 676.70 | 676.54 | 4,496,442 |
| Jun 10, 2024 | 692.10 | 698.20 | 689.00 | 692.90 | 692.74 | 3,556,749 |
| Jun 7, 2024 | 691.10 | 699.90 | 687.30 | 695.40 | 695.24 | 4,145,988 |
| Jun 6, 2024 | 685.50 | 693.90 | 684.70 | 693.00 | 692.84 | 2,838,011 |
| Jun 5, 2024 | 685.20 | 689.90 | 680.30 | 686.00 | 685.84 | 5,451,343 |
| Jun 4, 2024 | 690.50 | 693.40 | 684.20 | 689.50 | 689.34 | 4,459,894 |
| Jun 3, 2024 | 699.10 | 701.00 | 692.70 | 693.40 | 693.24 | 4,025,986 |
| May 31, 2024 | 693.80 | 696.10 | 691.00 | 693.60 | 693.44 | 3,326,966 |
| May 30, 2024 | 683.60 | 694.05 | 682.90 | 693.70 | 693.54 | 3,884,935 |
| May 29, 2024 | 688.90 | 689.70 | 682.45 | 684.95 | 684.79 | 4,132,801 |
| May 28, 2024 | 692.60 | 694.30 | 683.70 | 686.70 | 686.54 | 5,282,576 |
| May 24, 2024 | 689.50 | 697.20 | 687.20 | 695.30 | 695.14 | 3,786,632 |
| May 23, 2024 | 696.60 | 698.30 | 689.10 | 692.10 | 691.94 | 4,194,922 |
| May 22, 2024 | 697.45 | 702.30 | 691.95 | 693.70 | 693.54 | 2,569,609 |
| May 21, 2024 | 693.90 | 698.20 | 690.60 | 697.50 | 697.34 | 3,575,521 |
| May 20, 2024 | 696.10 | 697.70 | 694.95 | 695.80 | 695.64 | 2,506,955 |
| May 17, 2024 | 693.80 | 703.20 | 688.40 | 697.00 | 696.84 | 4,184,842 |
| May 16, 2024 | 707.10 | 714.55 | 684.90 | 692.70 | 692.54 | 6,071,281 |
| May 15, 2024 | 708.50 | 710.40 | 701.10 | 701.40 | 701.24 | 3,354,991 |
| May 14, 2024 | 701.25 | 707.90 | 701.25 | 707.20 | 707.03 | 3,904,642 |
| May 13, 2024 | 692.50 | 699.30 | 691.60 | 698.70 | 698.54 | 4,068,447 |
| May 10, 2024 | 693.50 | 700.40 | 692.40 | 697.70 | 697.54 | 3,085,587 |
| May 9, 2024 | 7.8525996 Dividend | |||||
| May 9, 2024 | 700.20 | 700.40 | 690.90 | 691.60 | 691.44 | 5,863,128 |
| May 8, 2024 | 722.20 | 724.50 | 718.20 | 722.30 | 722.05 | 5,642,430 |
| May 7, 2024 | 708.60 | 717.75 | 708.60 | 714.45 | 714.20 | 5,782,373 |