LSE - Delayed Quote GBp
Midwich Group plc (MIDW.L)
209.00
+5.00
+(2.45%)
At close: 4:35:29 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 | 210.00 | 210.00 | 206.00 | 209.00 | 209.00 | 236,071 |
| May 8, 2025 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | 58,598 |
| May 7, 2025 | 200.00 | 209.00 | 198.00 | 205.00 | 205.00 | 1,710,821 |
| May 6, 2025 | 202.00 | 202.00 | 191.00 | 199.00 | 199.00 | 450,250 |
| May 2, 2025 | 193.00 | 201.00 | 190.04 | 199.00 | 199.00 | 116,332 |
| May 1, 2025 | 196.50 | 199.50 | 189.50 | 190.00 | 190.00 | 926,608 |
| Apr 30, 2025 | 195.00 | 199.50 | 190.80 | 197.50 | 197.50 | 83,545 |
| Apr 29, 2025 | 188.00 | 194.00 | 186.50 | 192.00 | 192.00 | 97,058 |
| Apr 28, 2025 | 184.50 | 187.50 | 181.10 | 184.50 | 184.50 | 1,847,806 |
| Apr 25, 2025 | 184.00 | 185.96 | 183.00 | 184.00 | 184.00 | 160,223 |
| Apr 24, 2025 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 670,862 |
| Apr 23, 2025 | 182.50 | 185.50 | 180.00 | 183.00 | 183.00 | 2,719,315 |
| Apr 22, 2025 | 180.50 | 187.50 | 177.50 | 181.00 | 181.00 | 915,795 |
| Apr 17, 2025 | 170.00 | 178.50 | 170.00 | 177.50 | 177.50 | 325,911 |
| Apr 16, 2025 | 179.50 | 184.75 | 175.00 | 175.00 | 175.00 | 599,247 |
| Apr 15, 2025 | 180.00 | 182.00 | 172.00 | 182.00 | 182.00 | 665,270 |
| Apr 14, 2025 | 181.50 | 186.00 | 177.65 | 179.50 | 179.50 | 132,751 |
| Apr 11, 2025 | 191.00 | 191.00 | 176.50 | 183.50 | 183.50 | 202,666 |
| Apr 10, 2025 | 185.00 | 193.00 | 176.50 | 179.00 | 179.00 | 199,481 |
| Apr 9, 2025 | 182.50 | 190.00 | 172.50 | 176.50 | 176.50 | 792,116 |
| Apr 8, 2025 | 187.00 | 193.33 | 184.50 | 187.00 | 187.00 | 1,056,684 |
| Apr 7, 2025 | 193.50 | 193.50 | 181.00 | 186.00 | 186.00 | 1,223,899 |
| Apr 4, 2025 | 197.50 | 204.99 | 193.00 | 195.50 | 195.50 | 941,749 |
| Apr 3, 2025 | 202.00 | 205.00 | 199.00 | 201.00 | 201.00 | 548,843 |
| Apr 2, 2025 | 201.00 | 212.00 | 201.00 | 205.00 | 205.00 | 653,469 |
| Apr 1, 2025 | 206.00 | 212.00 | 204.50 | 210.00 | 210.00 | 463,567 |
| Mar 31, 2025 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 171,699 |
| Mar 28, 2025 | 208.00 | 215.00 | 205.00 | 210.00 | 210.00 | 1,793,115 |
| Mar 27, 2025 | 208.00 | 210.00 | 205.00 | 205.00 | 205.00 | 921,881 |
| Mar 26, 2025 | 208.00 | 211.00 | 207.00 | 207.00 | 207.00 | 576,846 |
| Mar 25, 2025 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 834,427 |
| Mar 24, 2025 | 213.00 | 213.00 | 207.00 | 211.00 | 211.00 | 219,266 |
| Mar 21, 2025 | 215.00 | 226.48 | 213.00 | 213.00 | 213.00 | 335,388 |
| Mar 20, 2025 | 223.00 | 230.00 | 214.30 | 221.00 | 221.00 | 192,910 |
| Mar 19, 2025 | 231.00 | 242.00 | 221.00 | 225.00 | 225.00 | 358,576 |
| Mar 18, 2025 | 234.00 | 246.12 | 233.00 | 238.00 | 238.00 | 345,127 |
| Mar 17, 2025 | 236.00 | 240.00 | 227.00 | 227.00 | 227.00 | 177,081 |
| Mar 14, 2025 | 234.00 | 237.00 | 226.00 | 231.00 | 231.00 | 338,502 |
| Mar 13, 2025 | 234.00 | 238.99 | 231.00 | 234.00 | 234.00 | 666,779 |
| Mar 12, 2025 | 239.00 | 239.00 | 225.00 | 230.00 | 230.00 | 118,027 |
| Mar 11, 2025 | 240.00 | 240.00 | 225.00 | 228.00 | 228.00 | 97,048 |
| Mar 10, 2025 | 244.00 | 247.60 | 231.00 | 232.00 | 232.00 | 104,154 |
| Mar 7, 2025 | 240.00 | 247.56 | 237.00 | 243.00 | 243.00 | 134,451 |
| Mar 6, 2025 | 239.00 | 249.00 | 232.54 | 240.00 | 240.00 | 641,723 |
| Mar 5, 2025 | 235.00 | 239.00 | 226.00 | 231.00 | 231.00 | 203,364 |
| Mar 4, 2025 | 236.00 | 241.00 | 229.55 | 231.00 | 231.00 | 57,656 |
| Mar 3, 2025 | 243.00 | 255.00 | 237.00 | 238.00 | 238.00 | 174,756 |
| Feb 28, 2025 | 252.00 | 259.00 | 242.00 | 242.00 | 242.00 | 199,158 |
| Feb 27, 2025 | 255.00 | 259.00 | 245.43 | 252.00 | 252.00 | 121,599 |
| Feb 26, 2025 | 260.00 | 263.50 | 248.00 | 250.00 | 250.00 | 101,928 |
| Feb 25, 2025 | 257.00 | 265.00 | 252.72 | 261.00 | 261.00 | 77,810 |
| Feb 24, 2025 | 262.00 | 265.00 | 255.00 | 256.00 | 256.00 | 72,167 |
| Feb 21, 2025 | 259.00 | 263.00 | 253.72 | 262.00 | 262.00 | 127,983 |
| Feb 20, 2025 | 251.00 | 255.25 | 249.20 | 254.00 | 254.00 | 130,657 |
| Feb 19, 2025 | 255.00 | 257.00 | 242.00 | 248.00 | 248.00 | 87,297 |
| Feb 18, 2025 | 265.00 | 265.50 | 252.00 | 254.00 | 254.00 | 50,212 |
| Feb 17, 2025 | 275.00 | 278.00 | 261.00 | 261.00 | 261.00 | 139,826 |
| Feb 14, 2025 | 258.00 | 283.00 | 253.61 | 278.00 | 278.00 | 850,430 |
| Feb 13, 2025 | 257.00 | 261.00 | 251.00 | 258.00 | 258.00 | 492,105 |
| Feb 12, 2025 | 254.00 | 255.39 | 252.00 | 254.00 | 254.00 | 158,171 |
| Feb 11, 2025 | 257.00 | 259.00 | 253.00 | 254.00 | 254.00 | 164,262 |
| Feb 10, 2025 | 254.00 | 262.00 | 251.00 | 255.00 | 255.00 | 246,852 |
| Feb 7, 2025 | 258.00 | 261.49 | 252.00 | 255.00 | 255.00 | 173,806 |
| Feb 6, 2025 | 260.00 | 262.00 | 257.00 | 257.00 | 257.00 | 200,598 |
| Feb 5, 2025 | 259.00 | 260.00 | 255.31 | 259.00 | 259.00 | 63,018 |
| Feb 4, 2025 | 260.00 | 261.00 | 257.00 | 259.00 | 259.00 | 168,430 |
| Feb 3, 2025 | 266.00 | 267.00 | 255.00 | 258.00 | 258.00 | 238,832 |
| Jan 31, 2025 | 265.00 | 269.00 | 263.00 | 266.00 | 266.00 | 116,891 |
| Jan 30, 2025 | 266.00 | 267.00 | 263.54 | 266.00 | 266.00 | 427,793 |
| Jan 29, 2025 | 266.00 | 270.00 | 262.00 | 265.00 | 265.00 | 844,203 |
| Jan 28, 2025 | 269.00 | 272.00 | 266.60 | 268.00 | 268.00 | 134,486 |
| Jan 27, 2025 | 270.00 | 274.80 | 267.00 | 269.00 | 269.00 | 486,002 |
| Jan 24, 2025 | 277.00 | 277.00 | 273.00 | 273.00 | 273.00 | 345,568 |
| Jan 23, 2025 | 277.00 | 284.00 | 273.00 | 274.00 | 274.00 | 313,760 |
| Jan 22, 2025 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 587,918 |
| Jan 21, 2025 | 281.00 | 285.00 | 277.04 | 280.00 | 280.00 | 77,983 |
| Jan 20, 2025 | 286.00 | 290.00 | 266.00 | 281.00 | 281.00 | 253,089 |
| Jan 17, 2025 | 278.00 | 290.00 | 277.10 | 287.00 | 287.00 | 63,526 |
| Jan 16, 2025 | 273.00 | 287.00 | 272.00 | 277.00 | 277.00 | 29,795 |
| Jan 15, 2025 | 273.00 | 288.98 | 273.00 | 282.00 | 282.00 | 72,055 |
| Jan 14, 2025 | 280.00 | 291.00 | 272.00 | 274.00 | 274.00 | 41,342 |
| Jan 13, 2025 | 275.00 | 284.00 | 275.00 | 280.00 | 280.00 | 42,345 |
| Jan 10, 2025 | 285.00 | 288.60 | 280.00 | 281.00 | 281.00 | 98,504 |
| Jan 9, 2025 | 282.00 | 299.00 | 280.12 | 284.00 | 284.00 | 309,780 |
| Jan 8, 2025 | 281.00 | 288.54 | 281.00 | 282.00 | 282.00 | 297,757 |
| Jan 7, 2025 | 282.00 | 288.96 | 281.26 | 284.00 | 284.00 | 90,080 |
| Jan 6, 2025 | 297.00 | 297.00 | 283.00 | 285.00 | 285.00 | 44,334 |
| Jan 3, 2025 | 291.00 | 294.00 | 283.00 | 285.00 | 285.00 | 88,910 |
| Jan 2, 2025 | 291.00 | 299.00 | 287.00 | 287.00 | 287.00 | 124,270 |
| Dec 31, 2024 | 293.00 | 300.00 | 288.00 | 292.00 | 292.00 | 19,147 |
| Dec 30, 2024 | 295.00 | 297.00 | 287.00 | 292.00 | 292.00 | 8,532 |
| Dec 27, 2024 | 295.00 | 296.00 | 280.66 | 296.00 | 296.00 | 100,932 |
| Dec 24, 2024 | 295.00 | 295.00 | 277.00 | 287.00 | 287.00 | 60,485 |
| Dec 23, 2024 | 290.00 | 290.00 | 277.14 | 282.00 | 282.00 | 15,486 |
| Dec 20, 2024 | 280.00 | 294.00 | 278.00 | 286.00 | 286.00 | 120,632 |
| Dec 19, 2024 | 285.00 | 285.00 | 282.44 | 285.00 | 285.00 | 307,693 |
| Dec 18, 2024 | 283.00 | 290.00 | 282.00 | 287.00 | 287.00 | 64,824 |
| Dec 17, 2024 | 294.00 | 294.00 | 278.00 | 284.00 | 284.00 | 71,304 |
| Dec 16, 2024 | 286.00 | 294.00 | 281.00 | 282.00 | 282.00 | 28,994 |
| Dec 13, 2024 | 284.00 | 293.00 | 279.00 | 280.00 | 280.00 | 25,060 |
| Dec 12, 2024 | 286.00 | 293.00 | 282.00 | 282.00 | 282.00 | 93,853 |
| Dec 11, 2024 | 282.00 | 287.00 | 280.00 | 286.00 | 286.00 | 63,447 |
| Dec 10, 2024 | 283.00 | 287.00 | 280.00 | 283.00 | 283.00 | 77,876 |
| Dec 9, 2024 | 284.00 | 288.01 | 280.68 | 284.00 | 284.00 | 398,744 |
| Dec 6, 2024 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | 135,763 |
| Dec 5, 2024 | 278.00 | 283.00 | 278.00 | 279.00 | 279.00 | 46,829 |
| Dec 4, 2024 | 272.00 | 281.00 | 270.00 | 278.00 | 278.00 | 133,292 |
| Dec 3, 2024 | 281.00 | 282.00 | 273.00 | 273.00 | 273.00 | 173,852 |
| Dec 2, 2024 | 284.00 | 297.00 | 276.00 | 276.00 | 276.00 | 48,105 |
| Nov 29, 2024 | 290.00 | 293.00 | 286.00 | 287.00 | 287.00 | 240,391 |
| Nov 28, 2024 | 290.00 | 296.51 | 288.84 | 290.00 | 290.00 | 80,115 |
| Nov 27, 2024 | 287.00 | 297.00 | 283.00 | 291.00 | 291.00 | 176,988 |
| Nov 26, 2024 | 290.00 | 297.00 | 288.00 | 291.00 | 291.00 | 46,446 |
| Nov 25, 2024 | 281.00 | 294.00 | 279.00 | 288.00 | 288.00 | 286,978 |
| Nov 22, 2024 | 297.00 | 297.00 | 278.00 | 279.00 | 279.00 | 22,778 |
| Nov 21, 2024 | 280.00 | 286.20 | 278.00 | 278.00 | 278.00 | 49,296 |
| Nov 20, 2024 | 285.00 | 289.00 | 278.00 | 285.00 | 285.00 | 383,697 |
| Nov 19, 2024 | 282.00 | 295.00 | 280.00 | 282.00 | 282.00 | 610,508 |
| Nov 18, 2024 | 295.00 | 295.00 | 278.00 | 290.00 | 290.00 | 72,416 |
| Nov 15, 2024 | 271.00 | 293.00 | 271.00 | 290.00 | 290.00 | 480,784 |
| Nov 14, 2024 | 282.00 | 291.00 | 275.56 | 284.00 | 284.00 | 389,829 |
| Nov 13, 2024 | 286.00 | 290.00 | 282.00 | 282.00 | 282.00 | 1,192,802 |
| Nov 12, 2024 | 291.00 | 293.25 | 284.00 | 286.00 | 286.00 | 74,429 |
| Nov 11, 2024 | 280.00 | 294.00 | 270.00 | 293.00 | 293.00 | 382,780 |
| Nov 8, 2024 | 277.00 | 287.49 | 271.00 | 280.00 | 280.00 | 600,129 |
| Nov 7, 2024 | 292.00 | 293.92 | 272.00 | 284.00 | 284.00 | 291,393 |
| Nov 6, 2024 | 290.00 | 296.00 | 290.00 | 292.00 | 292.00 | 144,720 |
| Nov 5, 2024 | 295.00 | 304.00 | 290.00 | 290.00 | 290.00 | 176,632 |
| Nov 4, 2024 | 281.00 | 304.05 | 281.00 | 302.00 | 302.00 | 1,555,029 |
| Nov 1, 2024 | 281.00 | 300.00 | 281.00 | 292.00 | 292.00 | 73,207 |
| Oct 31, 2024 | 281.00 | 298.00 | 281.00 | 284.00 | 284.00 | 88,658 |
| Oct 30, 2024 | 279.00 | 306.00 | 279.00 | 301.00 | 301.00 | 688,289 |
| Oct 29, 2024 | 274.00 | 303.00 | 274.00 | 292.00 | 292.00 | 170,240 |
| Oct 28, 2024 | 255.00 | 299.00 | 255.00 | 288.00 | 288.00 | 195,094 |
| Oct 25, 2024 | 267.00 | 278.54 | 265.00 | 268.00 | 268.00 | 1,385,824 |
| Oct 24, 2024 | 265.00 | 274.00 | 265.00 | 271.00 | 271.00 | 81,824 |
| Oct 23, 2024 | 258.00 | 280.00 | 258.00 | 265.00 | 265.00 | 169,299 |
| Oct 22, 2024 | 271.00 | 271.00 | 254.00 | 263.00 | 263.00 | 266,509 |
| Oct 21, 2024 | 280.00 | 288.00 | 260.00 | 265.00 | 265.00 | 1,866,148 |
| Oct 18, 2024 | 320.00 | 327.00 | 318.00 | 320.00 | 320.00 | 118,548 |
| Oct 17, 2024 | 320.00 | 322.92 | 317.15 | 320.00 | 320.00 | 150,639 |
| Oct 16, 2024 | 324.00 | 324.99 | 318.30 | 319.00 | 319.00 | 219,276 |
| Oct 15, 2024 | 324.00 | 329.00 | 316.97 | 320.00 | 320.00 | 383,355 |
| Oct 14, 2024 | 325.00 | 325.00 | 317.00 | 320.00 | 320.00 | 178,136 |
| Oct 11, 2024 | 315.00 | 334.00 | 309.78 | 325.00 | 325.00 | 1,146,764 |
| Oct 10, 2024 | 322.00 | 322.00 | 311.00 | 312.00 | 312.00 | 130,513 |
| Oct 9, 2024 | 316.00 | 324.00 | 314.10 | 318.00 | 318.00 | 294,016 |
| Oct 8, 2024 | 317.00 | 318.00 | 308.00 | 315.00 | 315.00 | 279,275 |
| Oct 7, 2024 | 320.00 | 335.00 | 314.60 | 316.00 | 316.00 | 72,043 |
| Oct 4, 2024 | 310.00 | 320.00 | 306.00 | 316.00 | 316.00 | 122,265 |
| Oct 3, 2024 | 323.00 | 323.00 | 310.00 | 311.00 | 311.00 | 97,527 |
| Oct 2, 2024 | 324.00 | 324.00 | 317.00 | 317.00 | 317.00 | 1,481,984 |
| Oct 1, 2024 | 327.00 | 327.00 | 320.00 | 323.00 | 323.00 | 79,112 |
| Sep 30, 2024 | 324.00 | 327.15 | 318.00 | 322.00 | 322.00 | 182,532 |
| Sep 27, 2024 | 321.00 | 328.05 | 319.00 | 321.00 | 321.00 | 55,483 |
| Sep 26, 2024 | 324.00 | 325.00 | 320.00 | 322.00 | 322.00 | 192,449 |
| Sep 25, 2024 | 324.00 | 325.00 | 320.00 | 322.00 | 322.00 | 130,483 |
| Sep 24, 2024 | 323.00 | 324.48 | 320.00 | 322.00 | 322.00 | 810,180 |
| Sep 23, 2024 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | 198,051 |
| Sep 20, 2024 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 158,209 |
| Sep 19, 2024 | 322.00 | 325.00 | 322.00 | 322.00 | 322.00 | 110,362 |
| Sep 18, 2024 | 323.00 | 324.00 | 318.00 | 320.00 | 320.00 | 834,988 |
| Sep 17, 2024 | 324.00 | 328.35 | 320.00 | 323.00 | 323.00 | 125,541 |
| Sep 16, 2024 | 321.00 | 325.00 | 314.97 | 322.00 | 322.00 | 203,098 |
| Sep 13, 2024 | 321.00 | 340.00 | 320.00 | 324.00 | 324.00 | 99,816 |
| Sep 12, 2024 | 5.5 Dividend | |||||
| Sep 12, 2024 | 320.00 | 325.00 | 317.00 | 320.00 | 320.00 | 114,809 |
| Sep 11, 2024 | 301.00 | 326.00 | 300.00 | 320.00 | 319.95 | 13,461,859 |
| Sep 10, 2024 | 305.00 | 319.00 | 301.11 | 302.00 | 301.95 | 150,384 |
| Sep 9, 2024 | 315.00 | 329.00 | 307.00 | 307.00 | 306.95 | 70,825 |
| Sep 6, 2024 | 325.00 | 325.00 | 311.00 | 311.00 | 310.95 | 112,096 |
| Sep 5, 2024 | 322.00 | 329.00 | 315.00 | 320.00 | 319.95 | 95,797 |
| Sep 4, 2024 | 323.00 | 350.00 | 318.00 | 320.00 | 319.95 | 85,770 |
| Sep 3, 2024 | 329.00 | 331.00 | 320.67 | 327.00 | 326.94 | 1,159,251 |
| Sep 2, 2024 | 324.00 | 334.40 | 323.00 | 324.00 | 323.94 | 239,967 |
| Aug 30, 2024 | 329.00 | 329.00 | 322.00 | 324.00 | 323.94 | 115,350 |
| Aug 29, 2024 | 327.00 | 334.00 | 322.00 | 329.00 | 328.94 | 76,926 |
| Aug 28, 2024 | 334.00 | 334.00 | 323.00 | 328.00 | 327.94 | 130,002 |
| Aug 27, 2024 | 340.00 | 340.00 | 327.00 | 330.00 | 329.94 | 111,809 |
| Aug 23, 2024 | 330.00 | 334.00 | 326.00 | 332.00 | 331.94 | 75,530 |
| Aug 22, 2024 | 336.00 | 336.00 | 330.30 | 331.00 | 330.94 | 163,789 |
| Aug 21, 2024 | 339.00 | 342.00 | 335.49 | 336.00 | 335.94 | 170,616 |
| Aug 20, 2024 | 330.00 | 340.00 | 328.90 | 338.00 | 337.94 | 1,928,432 |
| Aug 19, 2024 | 330.00 | 341.00 | 325.00 | 328.00 | 327.94 | 2,499,567 |
| Aug 16, 2024 | 325.00 | 347.00 | 321.00 | 330.00 | 329.94 | 1,706,404 |
| Aug 15, 2024 | 349.00 | 349.00 | 325.00 | 335.00 | 334.94 | 338,941 |
| Aug 14, 2024 | 340.00 | 349.00 | 331.05 | 339.00 | 338.94 | 27,030 |
| Aug 13, 2024 | 357.00 | 357.00 | 331.00 | 338.00 | 337.94 | 47,173 |
| Aug 12, 2024 | 350.00 | 352.00 | 326.77 | 339.00 | 338.94 | 58,212 |
| Aug 9, 2024 | 340.00 | 352.95 | 322.82 | 346.00 | 345.94 | 67,536 |
| Aug 8, 2024 | 329.00 | 339.00 | 325.00 | 338.00 | 337.94 | 3,801,652 |
| Aug 7, 2024 | 324.00 | 329.00 | 310.00 | 320.00 | 319.95 | 712,576 |
| Aug 6, 2024 | 328.00 | 336.58 | 324.90 | 325.00 | 324.94 | 62,427 |
| Aug 5, 2024 | 340.00 | 340.00 | 326.00 | 330.00 | 329.94 | 543,181 |
| Aug 2, 2024 | 350.00 | 363.06 | 342.00 | 342.00 | 341.94 | 66,242 |
| Aug 1, 2024 | 347.00 | 347.00 | 342.00 | 347.00 | 346.94 | 159,503 |
| Jul 31, 2024 | 345.00 | 359.00 | 342.00 | 348.00 | 347.94 | 22,454 |
| Jul 30, 2024 | 349.00 | 350.50 | 344.00 | 344.00 | 343.94 | 18,982 |
| Jul 29, 2024 | 360.00 | 360.00 | 341.00 | 345.00 | 344.94 | 23,201 |
| Jul 26, 2024 | 359.00 | 361.00 | 346.00 | 352.00 | 351.94 | 370,983 |
| Jul 25, 2024 | 364.00 | 365.00 | 349.00 | 352.00 | 351.94 | 17,768 |
| Jul 24, 2024 | 360.00 | 363.44 | 351.00 | 356.00 | 355.94 | 34,963 |
| Jul 23, 2024 | 363.00 | 365.00 | 355.00 | 355.00 | 354.94 | 29,484 |
| Jul 22, 2024 | 357.00 | 366.45 | 355.00 | 355.00 | 354.94 | 54,524 |
| Jul 19, 2024 | 364.00 | 365.00 | 356.00 | 365.00 | 364.94 | 31,793 |
| Jul 18, 2024 | 370.00 | 370.00 | 356.00 | 356.00 | 355.94 | 117,992 |
| Jul 17, 2024 | 370.00 | 370.00 | 363.00 | 368.00 | 367.94 | 45,846 |
| Jul 16, 2024 | 370.00 | 373.86 | 364.33 | 367.00 | 366.94 | 469,096 |
| Jul 15, 2024 | 385.00 | 388.80 | 370.00 | 370.00 | 369.94 | 37,878 |
| Jul 12, 2024 | 370.00 | 380.00 | 370.00 | 380.00 | 379.93 | 42,439 |
| Jul 11, 2024 | 378.00 | 386.00 | 370.00 | 370.00 | 369.94 | 26,146 |
| Jul 10, 2024 | 381.00 | 391.70 | 376.00 | 380.00 | 379.93 | 26,497 |
| Jul 9, 2024 | 386.00 | 399.00 | 380.00 | 380.00 | 379.93 | 57,428 |
| Jul 8, 2024 | 389.00 | 398.50 | 385.40 | 387.00 | 386.93 | 565,191 |
| Jul 5, 2024 | 400.00 | 400.00 | 374.99 | 384.00 | 383.93 | 303,791 |
| Jul 4, 2024 | 389.00 | 389.00 | 381.00 | 381.00 | 380.93 | 143,159 |
| Jul 3, 2024 | 382.00 | 390.00 | 380.00 | 390.00 | 389.93 | 595,088 |
| Jul 2, 2024 | 384.00 | 386.00 | 375.00 | 380.00 | 379.93 | 615,804 |
| Jul 1, 2024 | 386.00 | 386.00 | 381.00 | 385.00 | 384.93 | 124,131 |
| Jun 28, 2024 | 378.00 | 388.00 | 378.00 | 385.00 | 384.93 | 477,153 |
| Jun 27, 2024 | 389.00 | 391.99 | 378.00 | 378.00 | 377.94 | 164,703 |
| Jun 26, 2024 | 380.00 | 388.40 | 378.99 | 380.00 | 379.93 | 74,244 |
| Jun 25, 2024 | 380.00 | 399.00 | 372.00 | 379.00 | 378.93 | 248,687 |
| Jun 24, 2024 | 400.00 | 400.00 | 370.00 | 370.00 | 369.94 | 28,500 |
| Jun 21, 2024 | 389.00 | 389.00 | 373.00 | 373.00 | 372.94 | 9,469 |
| Jun 20, 2024 | 386.00 | 399.00 | 382.00 | 382.00 | 381.93 | 479,136 |
| Jun 19, 2024 | 390.00 | 405.00 | 365.00 | 394.00 | 393.93 | 25,059 |
| Jun 18, 2024 | 379.00 | 399.00 | 368.00 | 391.00 | 390.93 | 50,864 |
| Jun 17, 2024 | 381.00 | 396.58 | 362.00 | 363.00 | 362.94 | 29,139 |
| Jun 14, 2024 | 376.00 | 399.00 | 363.00 | 380.00 | 379.93 | 83,813 |
| Jun 13, 2024 | 365.00 | 377.00 | 362.00 | 365.00 | 364.94 | 12,315 |
| Jun 12, 2024 | 362.00 | 384.00 | 362.00 | 368.00 | 367.94 | 404,765 |
| Jun 11, 2024 | 372.00 | 384.00 | 359.08 | 361.00 | 360.94 | 73,590 |
| Jun 10, 2024 | 367.00 | 384.00 | 359.00 | 359.00 | 358.94 | 55,462 |
| Jun 7, 2024 | 371.00 | 376.50 | 365.38 | 366.00 | 365.94 | 28,053 |
| Jun 6, 2024 | 375.00 | 378.05 | 367.00 | 369.00 | 368.94 | 22,484 |
| Jun 5, 2024 | 369.00 | 378.00 | 360.00 | 366.00 | 365.94 | 52,564 |
| Jun 4, 2024 | 367.00 | 379.00 | 367.00 | 367.00 | 366.94 | 8,031 |
| Jun 3, 2024 | 370.00 | 373.00 | 366.00 | 366.00 | 365.94 | 111,915 |
| May 31, 2024 | 371.00 | 384.00 | 370.00 | 370.00 | 369.94 | 8,115 |
| May 30, 2024 | 382.00 | 390.00 | 371.00 | 371.00 | 370.94 | 17,874 |
| May 29, 2024 | 383.00 | 391.00 | 381.63 | 385.00 | 384.93 | 11,584 |
| May 28, 2024 | 395.00 | 401.00 | 386.00 | 394.00 | 393.93 | 219,530 |
| May 24, 2024 | 366.00 | 440.00 | 353.20 | 395.00 | 394.93 | 716,999 |
| May 23, 2024 | 380.00 | 380.00 | 369.05 | 370.00 | 369.94 | 22,034 |
| May 22, 2024 | 390.00 | 390.00 | 369.00 | 375.00 | 374.94 | 210,487 |
| May 21, 2024 | 396.00 | 398.00 | 371.00 | 375.00 | 374.94 | 265,050 |
| May 20, 2024 | 400.00 | 407.89 | 393.00 | 396.00 | 395.93 | 200,608 |
| May 17, 2024 | 391.00 | 406.95 | 391.00 | 402.00 | 401.93 | 185,851 |
| May 16, 2024 | 389.00 | 400.00 | 382.00 | 395.00 | 394.93 | 258,973 |
| May 15, 2024 | 383.00 | 397.00 | 371.00 | 395.00 | 394.93 | 377,523 |
| May 14, 2024 | 350.00 | 397.00 | 340.63 | 393.00 | 392.93 | 941,516 |
| May 13, 2024 | 410.00 | 425.00 | 410.00 | 420.00 | 419.93 | 191,200 |
| May 10, 2024 | 415.00 | 431.00 | 410.00 | 412.00 | 411.93 | 188,978 |
| May 9, 2024 | 11 Dividend | |||||
| May 9, 2024 | 427.00 | 431.00 | 415.00 | 415.00 | 414.93 | 13,152 |