Cboe UK GBp
On the Beach Group plc (OTBL.XC)
275.50
+4.50
+(1.66%)
As of 9:03:21 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 13, 2025 | 278.50 | 283.50 | 266.00 | 275.50 | 275.50 | 88,395 |
| May 12, 2025 | 272.25 | 279.00 | 269.50 | 271.00 | 271.00 | 50,903 |
| May 9, 2025 | 283.00 | 283.00 | 271.00 | 272.00 | 272.00 | 8,802 |
| May 8, 2025 | 280.00 | 281.50 | 276.00 | 279.50 | 279.50 | 26,131 |
| May 7, 2025 | 273.00 | 283.50 | 269.50 | 281.50 | 281.50 | 73,523 |
| May 6, 2025 | 273.50 | 275.50 | 271.00 | 275.00 | 275.00 | 40,938 |
| May 2, 2025 | 267.00 | 274.00 | 266.25 | 272.75 | 272.75 | 25,672 |
| May 1, 2025 | 265.50 | 266.00 | 262.00 | 265.00 | 265.00 | 17,594 |
| Apr 30, 2025 | 265.00 | 266.50 | 260.50 | 265.50 | 265.50 | 30,219 |
| Apr 29, 2025 | 265.50 | 270.75 | 262.50 | 264.50 | 264.50 | 52,877 |
| Apr 28, 2025 | 265.00 | 267.50 | 263.00 | 263.50 | 263.50 | 18,194 |
| Apr 25, 2025 | 265.00 | 265.25 | 259.75 | 261.00 | 261.00 | 62,037 |
| Apr 24, 2025 | 263.00 | 264.50 | 260.50 | 264.50 | 264.50 | 42,517 |
| Apr 23, 2025 | 266.50 | 268.00 | 263.00 | 264.00 | 264.00 | 73,028 |
| Apr 22, 2025 | 265.00 | 269.00 | 262.50 | 265.50 | 265.50 | 59,123 |
| Apr 17, 2025 | 263.50 | 267.00 | 261.00 | 265.50 | 265.50 | 36,054 |
| Apr 16, 2025 | 261.50 | 266.00 | 259.50 | 263.00 | 263.00 | 55,272 |
| Apr 15, 2025 | 257.00 | 265.00 | 257.00 | 265.00 | 265.00 | 42,017 |
| Apr 14, 2025 | 247.00 | 254.00 | 246.50 | 253.50 | 253.50 | 43,497 |
| Apr 11, 2025 | 237.50 | 245.00 | 235.00 | 242.50 | 242.50 | 59,557 |
| Apr 10, 2025 | 227.00 | 240.50 | 227.00 | 239.50 | 239.50 | 85,681 |
| Apr 9, 2025 | 214.00 | 219.50 | 212.75 | 217.00 | 217.00 | 85,330 |
| Apr 8, 2025 | 212.00 | 224.00 | 211.50 | 222.00 | 222.00 | 85,492 |
| Apr 7, 2025 | 206.00 | 219.50 | 198.40 | 209.50 | 209.50 | 66,611 |
| Apr 4, 2025 | 218.50 | 218.50 | 207.00 | 211.50 | 211.50 | 132,169 |
| Apr 3, 2025 | 227.00 | 229.00 | 218.50 | 220.50 | 220.50 | 90,627 |
| Apr 2, 2025 | 231.00 | 231.25 | 226.00 | 231.00 | 231.00 | 25,727 |
| Apr 1, 2025 | 223.00 | 230.50 | 223.00 | 230.50 | 230.50 | 34,756 |
| Mar 31, 2025 | 227.25 | 227.25 | 221.50 | 223.00 | 223.00 | 82,788 |
| Mar 28, 2025 | 239.75 | 240.50 | 227.00 | 227.00 | 227.00 | 51,892 |
| Mar 27, 2025 | 245.00 | 245.50 | 241.50 | 243.00 | 243.00 | 97,124 |
| Mar 26, 2025 | 242.50 | 247.50 | 240.50 | 241.50 | 241.50 | 79,435 |
| Mar 25, 2025 | 243.00 | 243.50 | 239.00 | 243.00 | 243.00 | 76,993 |
| Mar 24, 2025 | 237.50 | 244.00 | 237.50 | 242.00 | 242.00 | 59,118 |
| Mar 21, 2025 | 232.00 | 236.50 | 225.00 | 236.00 | 236.00 | 41,408 |
| Mar 20, 2025 | 234.50 | 235.00 | 230.50 | 231.50 | 231.50 | 57,679 |
| Mar 19, 2025 | 229.50 | 234.50 | 224.50 | 234.00 | 234.00 | 69,725 |
| Mar 18, 2025 | 236.00 | 240.00 | 230.50 | 233.00 | 233.00 | 84,403 |
| Mar 17, 2025 | 229.50 | 234.50 | 227.00 | 234.00 | 234.00 | 83,522 |
| Mar 14, 2025 | 224.00 | 229.50 | 223.00 | 229.00 | 229.00 | 100,865 |
| Mar 13, 2025 | 228.00 | 229.50 | 222.50 | 223.00 | 223.00 | 73,824 |
| Mar 12, 2025 | 229.00 | 232.50 | 228.00 | 229.00 | 229.00 | 63,471 |
| Mar 11, 2025 | 227.50 | 232.50 | 226.50 | 229.00 | 229.00 | 119,470 |
| Mar 10, 2025 | 230.50 | 232.50 | 224.00 | 227.50 | 227.50 | 118,599 |
| Mar 7, 2025 | 221.00 | 230.50 | 221.00 | 230.50 | 230.50 | 41,475 |
| Mar 6, 2025 | 224.50 | 226.00 | 221.50 | 223.25 | 223.25 | 38,202 |
| Mar 5, 2025 | 223.50 | 227.50 | 222.50 | 225.00 | 225.00 | 52,496 |
| Mar 4, 2025 | 225.00 | 226.50 | 219.00 | 220.50 | 220.50 | 149,214 |
| Mar 3, 2025 | 225.00 | 231.50 | 224.50 | 227.50 | 227.50 | 158,699 |
| Feb 28, 2025 | 223.50 | 226.75 | 223.50 | 226.00 | 226.00 | 48,010 |
| Feb 27, 2025 | 221.50 | 227.00 | 217.50 | 225.00 | 225.00 | 80,929 |
| Feb 26, 2025 | 240.00 | 241.00 | 223.00 | 223.50 | 223.50 | 186,375 |
| Feb 25, 2025 | 240.00 | 253.50 | 226.00 | 239.00 | 239.00 | 260,852 |
| Feb 24, 2025 | 238.00 | 242.00 | 235.50 | 237.50 | 237.50 | 41,808 |
| Feb 21, 2025 | 238.50 | 246.50 | 236.50 | 237.00 | 237.00 | 52,296 |
| Feb 20, 2025 | 238.50 | 240.00 | 234.50 | 235.50 | 235.50 | 68,348 |
| Feb 19, 2025 | 248.50 | 248.50 | 236.00 | 237.00 | 237.00 | 65,841 |
| Feb 18, 2025 | 260.50 | 261.50 | 251.00 | 253.50 | 253.50 | 65,594 |
| Feb 17, 2025 | 260.00 | 261.50 | 259.50 | 260.50 | 260.50 | 11,785 |
| Feb 14, 2025 | 258.75 | 261.00 | 257.00 | 259.50 | 259.50 | 43,639 |
| Feb 13, 2025 | 256.00 | 263.50 | 256.00 | 260.50 | 260.50 | 50,495 |
| Feb 12, 2025 | 248.50 | 256.25 | 248.50 | 256.25 | 256.25 | 14,987 |
| Feb 11, 2025 | 248.00 | 251.00 | 247.50 | 249.50 | 249.50 | 63,401 |
| Feb 10, 2025 | 251.00 | 253.50 | 250.50 | 251.00 | 251.00 | 30,441 |
| Feb 7, 2025 | 251.50 | 254.50 | 249.50 | 250.00 | 250.00 | 49,101 |
| Feb 6, 2025 | 256.00 | 258.50 | 254.00 | 254.00 | 254.00 | 23,002 |
| Feb 5, 2025 | 254.50 | 260.50 | 251.00 | 254.00 | 254.00 | 78,493 |
| Feb 4, 2025 | 256.00 | 258.00 | 250.50 | 251.50 | 251.50 | 47,754 |
| Feb 3, 2025 | 253.50 | 257.50 | 251.25 | 256.00 | 256.00 | 18,538 |
| Jan 31, 2025 | 250.50 | 259.00 | 249.00 | 258.00 | 258.00 | 72,302 |
| Jan 30, 2025 | 2.1 Dividend | |||||
| Jan 30, 2025 | 257.25 | 260.00 | 248.00 | 250.00 | 250.00 | 48,147 |
| Jan 29, 2025 | 260.00 | 265.00 | 257.00 | 257.50 | 257.48 | 86,788 |
| Jan 28, 2025 | 253.50 | 256.00 | 250.50 | 255.50 | 255.48 | 23,330 |
| Jan 27, 2025 | 255.50 | 256.50 | 249.50 | 251.00 | 250.98 | 101,403 |
| Jan 24, 2025 | 254.50 | 257.50 | 254.00 | 255.50 | 255.48 | 50,726 |
| Jan 23, 2025 | 248.50 | 253.50 | 248.50 | 253.00 | 252.98 | 47,710 |
| Jan 22, 2025 | 256.50 | 256.50 | 248.00 | 248.50 | 248.48 | 87,163 |
| Jan 21, 2025 | 255.50 | 258.00 | 255.00 | 256.50 | 256.48 | 38,228 |
| Jan 20, 2025 | 253.00 | 257.00 | 251.00 | 257.00 | 256.98 | 18,106 |
| Jan 17, 2025 | 253.00 | 254.50 | 250.00 | 252.00 | 251.98 | 49,569 |
| Jan 16, 2025 | 247.00 | 252.00 | 246.00 | 251.50 | 251.48 | 121,650 |
| Jan 15, 2025 | 238.75 | 247.50 | 238.50 | 247.00 | 246.98 | 70,343 |
| Jan 14, 2025 | 238.00 | 240.00 | 235.50 | 237.25 | 237.23 | 65,387 |
| Jan 13, 2025 | 240.50 | 240.50 | 234.00 | 238.00 | 237.98 | 39,854 |
| Jan 10, 2025 | 241.00 | 241.00 | 234.00 | 234.00 | 233.98 | 61,315 |
| Jan 9, 2025 | 234.25 | 242.50 | 231.50 | 241.00 | 240.98 | 86,484 |
| Jan 8, 2025 | 248.00 | 248.00 | 234.50 | 235.00 | 234.98 | 107,027 |
| Jan 7, 2025 | 251.50 | 253.50 | 248.00 | 250.00 | 249.98 | 122,812 |
| Jan 6, 2025 | 243.50 | 253.00 | 243.00 | 253.00 | 252.98 | 73,298 |
| Jan 3, 2025 | 250.00 | 251.00 | 244.00 | 244.50 | 244.48 | 119,788 |
| Jan 2, 2025 | 251.50 | 251.50 | 249.50 | 250.50 | 250.48 | 73,182 |
| Dec 31, 2024 | 252.00 | 255.00 | 252.00 | 253.50 | 253.48 | 8,676 |
| Dec 30, 2024 | 243.50 | 251.00 | 243.50 | 251.00 | 250.98 | 80,143 |
| Dec 27, 2024 | 245.00 | 245.50 | 243.00 | 244.50 | 244.48 | 81,567 |
| Dec 24, 2024 | 245.50 | 246.00 | 244.50 | 245.50 | 245.48 | 13,596 |
| Dec 23, 2024 | 241.50 | 244.50 | 240.00 | 244.00 | 243.98 | 59,962 |
| Dec 20, 2024 | 234.50 | 244.00 | 234.00 | 243.50 | 243.48 | 153,308 |
| Dec 19, 2024 | 232.00 | 235.50 | 228.50 | 234.00 | 233.98 | 170,259 |
| Dec 18, 2024 | 239.50 | 240.00 | 233.00 | 234.00 | 233.98 | 133,157 |
| Dec 17, 2024 | 239.50 | 240.50 | 234.00 | 236.50 | 236.48 | 101,728 |
| Dec 16, 2024 | 241.00 | 249.00 | 237.00 | 237.50 | 237.48 | 66,097 |
| Dec 13, 2024 | 239.00 | 239.25 | 235.00 | 237.75 | 237.73 | 21,113 |
| Dec 12, 2024 | 228.00 | 240.50 | 227.00 | 239.25 | 239.23 | 91,092 |
| Dec 11, 2024 | 227.50 | 231.50 | 224.50 | 227.50 | 227.48 | 263,999 |
| Dec 10, 2024 | 240.00 | 240.00 | 229.00 | 230.00 | 229.98 | 178,984 |
| Dec 9, 2024 | 240.00 | 244.00 | 237.50 | 240.50 | 240.48 | 156,622 |
| Dec 6, 2024 | 233.00 | 239.50 | 227.00 | 234.50 | 234.48 | 111,756 |
| Dec 5, 2024 | 210.50 | 234.50 | 209.50 | 234.50 | 234.48 | 128,680 |
| Dec 4, 2024 | 209.00 | 210.00 | 199.80 | 207.00 | 206.98 | 125,990 |
| Dec 3, 2024 | 187.20 | 215.00 | 185.00 | 208.00 | 207.98 | 316,478 |
| Dec 2, 2024 | 169.40 | 171.40 | 167.60 | 171.20 | 171.19 | 110,532 |
| Nov 29, 2024 | 165.20 | 168.00 | 164.80 | 167.40 | 167.39 | 50,274 |
| Nov 28, 2024 | 164.60 | 167.20 | 164.40 | 165.40 | 165.39 | 152,345 |
| Nov 27, 2024 | 163.20 | 163.60 | 161.80 | 163.30 | 163.29 | 21,630 |
| Nov 26, 2024 | 165.00 | 165.00 | 162.20 | 163.10 | 163.09 | 18,242 |
| Nov 25, 2024 | 163.60 | 166.40 | 163.40 | 164.70 | 164.69 | 19,967 |
| Nov 22, 2024 | 161.00 | 163.80 | 160.00 | 163.00 | 162.99 | 80,441 |
| Nov 21, 2024 | 159.60 | 161.40 | 157.60 | 159.60 | 159.59 | 13,148 |
| Nov 20, 2024 | 158.40 | 161.60 | 158.40 | 159.40 | 159.39 | 17,945 |
| Nov 19, 2024 | 159.20 | 159.60 | 155.00 | 157.40 | 157.39 | 18,742 |
| Nov 18, 2024 | 160.40 | 163.30 | 157.40 | 157.80 | 157.79 | 125,572 |
| Nov 15, 2024 | 155.00 | 160.20 | 155.00 | 159.00 | 158.99 | 13,637 |
| Nov 14, 2024 | 153.20 | 156.20 | 153.20 | 156.00 | 155.99 | 8,590 |
| Nov 13, 2024 | 154.40 | 155.60 | 153.00 | 154.00 | 153.99 | 22,676 |
| Nov 12, 2024 | 154.00 | 155.80 | 152.60 | 154.50 | 154.49 | 79,939 |
| Nov 11, 2024 | 152.80 | 157.40 | 152.40 | 156.20 | 156.19 | 32,210 |
| Nov 8, 2024 | 151.00 | 155.00 | 151.00 | 153.20 | 153.19 | 121,407 |
| Nov 7, 2024 | 152.00 | 153.00 | 150.70 | 152.40 | 152.39 | 40,061 |
| Nov 6, 2024 | 152.00 | 157.00 | 151.00 | 151.60 | 151.59 | 37,998 |
| Nov 5, 2024 | 149.80 | 155.40 | 149.80 | 154.80 | 154.79 | 39,770 |
| Nov 4, 2024 | 150.00 | 151.40 | 148.60 | 150.80 | 150.79 | 47,041 |
| Nov 1, 2024 | 143.00 | 149.40 | 142.80 | 149.00 | 148.99 | 23,310 |
| Oct 31, 2024 | 147.60 | 150.00 | 144.80 | 145.00 | 144.99 | 52,415 |
| Oct 30, 2024 | 141.00 | 148.80 | 139.40 | 148.20 | 148.19 | 44,778 |
| Oct 29, 2024 | 143.40 | 143.40 | 140.60 | 141.00 | 140.99 | 98,728 |
| Oct 28, 2024 | 144.40 | 145.40 | 142.00 | 142.80 | 142.79 | 30,443 |
| Oct 25, 2024 | 150.60 | 150.60 | 144.00 | 144.00 | 143.99 | 18,773 |
| Oct 24, 2024 | 155.60 | 157.60 | 150.40 | 151.80 | 151.79 | 73,675 |
| Oct 23, 2024 | 154.00 | 155.40 | 152.20 | 154.40 | 154.39 | 41,630 |
| Oct 22, 2024 | 152.00 | 153.80 | 150.20 | 153.80 | 153.79 | 31,406 |
| Oct 21, 2024 | 155.40 | 156.00 | 153.00 | 153.00 | 152.99 | 13,899 |
| Oct 18, 2024 | 154.00 | 155.40 | 153.60 | 154.00 | 153.99 | 61,808 |
| Oct 17, 2024 | 153.00 | 155.40 | 152.00 | 153.60 | 153.59 | 51,342 |
| Oct 16, 2024 | 152.00 | 155.30 | 151.20 | 153.60 | 153.59 | 26,240 |
| Oct 15, 2024 | 153.60 | 154.60 | 149.80 | 152.00 | 151.99 | 37,686 |
| Oct 14, 2024 | 151.80 | 156.70 | 151.80 | 155.20 | 155.19 | 20,281 |
| Oct 11, 2024 | 149.70 | 152.00 | 149.50 | 152.00 | 151.99 | 24,115 |
| Oct 10, 2024 | 152.60 | 152.60 | 149.00 | 150.40 | 150.39 | 55,335 |
| Oct 9, 2024 | 145.00 | 150.00 | 145.00 | 149.60 | 149.59 | 21,652 |
| Oct 8, 2024 | 147.00 | 148.20 | 144.20 | 144.80 | 144.79 | 62,294 |
| Oct 7, 2024 | 140.70 | 147.80 | 138.20 | 146.40 | 146.39 | 34,451 |
| Oct 4, 2024 | 135.20 | 141.80 | 135.20 | 140.30 | 140.29 | 161,369 |
| Oct 3, 2024 | 134.30 | 134.80 | 133.00 | 134.80 | 134.79 | 133,521 |
| Oct 2, 2024 | 134.50 | 136.20 | 132.90 | 133.00 | 132.99 | 46,911 |
| Oct 1, 2024 | 139.40 | 139.40 | 135.20 | 135.60 | 135.59 | 39,575 |
| Sep 30, 2024 | 142.60 | 142.60 | 139.40 | 139.90 | 139.89 | 36,212 |
| Sep 27, 2024 | 140.60 | 143.60 | 140.60 | 142.80 | 142.79 | 32,742 |
| Sep 26, 2024 | 142.00 | 142.60 | 138.60 | 140.20 | 140.19 | 30,057 |
| Sep 25, 2024 | 150.00 | 150.20 | 138.80 | 139.20 | 139.19 | 47,915 |
| Sep 24, 2024 | 143.80 | 146.00 | 143.40 | 145.00 | 144.99 | 15,604 |
| Sep 23, 2024 | 143.20 | 143.90 | 142.40 | 142.90 | 142.89 | 13,812 |
| Sep 20, 2024 | 146.80 | 146.80 | 144.00 | 144.00 | 143.99 | 14,851 |
| Sep 19, 2024 | 144.00 | 146.00 | 144.00 | 145.80 | 145.79 | 90,899 |
| Sep 18, 2024 | 145.60 | 145.60 | 144.00 | 144.40 | 144.39 | 17,357 |
| Sep 17, 2024 | 146.20 | 146.20 | 145.20 | 145.60 | 145.59 | 20,474 |
| Sep 16, 2024 | 146.20 | 146.40 | 143.60 | 144.60 | 144.59 | 23,634 |
| Sep 13, 2024 | 144.40 | 145.80 | 143.60 | 145.40 | 145.39 | 30,792 |
| Sep 12, 2024 | 143.80 | 145.00 | 142.80 | 144.00 | 143.99 | 20,613 |
| Sep 11, 2024 | 145.00 | 145.00 | 141.00 | 141.20 | 141.19 | 18,474 |
| Sep 10, 2024 | 147.20 | 147.40 | 146.40 | 146.60 | 146.59 | 28,630 |
| Sep 9, 2024 | 145.80 | 149.00 | 145.80 | 147.50 | 147.49 | 6,318 |
| Sep 6, 2024 | 150.00 | 150.60 | 147.20 | 147.20 | 147.19 | 37,736 |
| Sep 5, 2024 | 149.80 | 153.00 | 149.80 | 152.00 | 151.99 | 15,756 |
| Sep 4, 2024 | 150.90 | 150.90 | 147.80 | 149.00 | 148.99 | 13,267 |
| Sep 3, 2024 | 155.60 | 155.60 | 152.20 | 152.20 | 152.19 | 28,225 |
| Sep 2, 2024 | 151.00 | 158.20 | 151.00 | 156.00 | 155.99 | 16,702 |
| Aug 30, 2024 | 155.60 | 155.60 | 153.40 | 153.50 | 153.49 | 21,141 |
| Aug 29, 2024 | 154.80 | 155.40 | 154.00 | 154.40 | 154.39 | 9,982 |
| Aug 28, 2024 | 156.80 | 156.80 | 153.00 | 153.00 | 152.99 | 22,148 |
| Aug 27, 2024 | 154.00 | 156.40 | 152.80 | 156.40 | 156.39 | 35,206 |
| Aug 23, 2024 | 152.20 | 153.80 | 152.00 | 153.60 | 153.59 | 7,041 |
| Aug 22, 2024 | 149.80 | 153.30 | 149.80 | 153.30 | 153.29 | 7,447 |
| Aug 21, 2024 | 150.60 | 150.60 | 149.60 | 150.00 | 149.99 | 6,940 |
| Aug 20, 2024 | 153.00 | 153.00 | 148.80 | 148.80 | 148.79 | 28,974 |
| Aug 19, 2024 | 149.00 | 151.20 | 149.00 | 150.40 | 150.39 | 17,206 |
| Aug 16, 2024 | 149.40 | 151.00 | 148.40 | 148.60 | 148.59 | 29,725 |
| Aug 15, 2024 | 145.00 | 149.60 | 144.30 | 149.00 | 148.99 | 22,173 |
| Aug 14, 2024 | 144.50 | 146.40 | 142.80 | 143.70 | 143.69 | 9,453 |
| Aug 13, 2024 | 140.80 | 144.40 | 140.80 | 143.70 | 143.69 | 35,431 |
| Aug 12, 2024 | 138.00 | 142.60 | 138.00 | 140.40 | 140.39 | 15,215 |
| Aug 9, 2024 | 138.40 | 139.60 | 136.70 | 138.40 | 138.39 | 10,259 |
| Aug 8, 2024 | 138.00 | 138.00 | 134.30 | 135.80 | 135.79 | 17,320 |
| Aug 7, 2024 | 138.20 | 138.20 | 135.80 | 136.40 | 136.39 | 10,709 |
| Aug 6, 2024 | 139.60 | 142.00 | 136.20 | 137.80 | 137.79 | 15,327 |
| Aug 5, 2024 | 136.60 | 142.20 | 130.40 | 140.00 | 139.99 | 155,805 |
| Aug 2, 2024 | 144.40 | 145.20 | 141.40 | 142.30 | 142.29 | 24,163 |
| Aug 1, 2024 | 147.20 | 149.60 | 145.80 | 146.50 | 146.49 | 22,368 |
| Jul 31, 2024 | 149.60 | 149.70 | 146.00 | 146.80 | 146.79 | 12,643 |
| Jul 30, 2024 | 146.00 | 148.60 | 146.00 | 147.80 | 147.79 | 8,811 |
| Jul 29, 2024 | 147.00 | 147.00 | 144.20 | 145.20 | 145.19 | 29,820 |
| Jul 26, 2024 | 145.20 | 147.20 | 145.20 | 146.40 | 146.39 | 10,692 |
| Jul 25, 2024 | 143.20 | 145.20 | 140.60 | 144.90 | 144.89 | 33,781 |
| Jul 24, 2024 | 144.00 | 147.30 | 143.60 | 145.50 | 145.49 | 28,269 |
| Jul 23, 2024 | 142.40 | 147.00 | 141.20 | 144.00 | 143.99 | 43,068 |
| Jul 22, 2024 | 145.00 | 145.00 | 140.80 | 143.90 | 143.89 | 40,265 |
| Jul 19, 2024 | 147.80 | 151.00 | 146.60 | 148.20 | 148.19 | 18,821 |
| Jul 18, 2024 | 147.40 | 149.60 | 147.00 | 148.80 | 148.79 | 17,062 |
| Jul 17, 2024 | 149.60 | 149.60 | 145.80 | 148.40 | 148.39 | 23,674 |
| Jul 16, 2024 | 148.60 | 149.80 | 146.40 | 149.60 | 149.59 | 23,282 |
| Jul 15, 2024 | 146.80 | 150.00 | 146.80 | 150.00 | 149.99 | 5,545 |
| Jul 12, 2024 | 147.60 | 147.60 | 144.20 | 147.40 | 147.39 | 23,308 |
| Jul 11, 2024 | 141.30 | 150.40 | 141.20 | 150.20 | 150.19 | 54,446 |
| Jul 10, 2024 | 143.20 | 144.60 | 141.60 | 142.10 | 142.09 | 10,031 |
| Jul 9, 2024 | 143.80 | 144.00 | 141.80 | 141.90 | 141.89 | 24,616 |
| Jul 8, 2024 | 144.00 | 144.20 | 142.60 | 144.20 | 144.19 | 24,878 |
| Jul 5, 2024 | 145.40 | 146.40 | 142.80 | 143.80 | 143.79 | 11,376 |
| Jul 4, 2024 | 144.00 | 144.80 | 141.60 | 142.60 | 142.59 | 6,985 |
| Jul 3, 2024 | 139.40 | 141.20 | 139.20 | 141.20 | 141.19 | 18,512 |
| Jul 2, 2024 | 137.60 | 140.40 | 136.40 | 139.20 | 139.19 | 33,442 |
| Jul 1, 2024 | 139.50 | 140.30 | 137.90 | 138.90 | 138.89 | 10,197 |
| Jun 28, 2024 | 138.40 | 139.80 | 137.20 | 137.80 | 137.79 | 8,974 |
| Jun 27, 2024 | 141.60 | 142.00 | 139.60 | 139.60 | 139.59 | 15,204 |
| Jun 26, 2024 | 145.40 | 145.40 | 142.00 | 142.10 | 142.09 | 76,111 |
| Jun 25, 2024 | 147.90 | 149.40 | 143.30 | 144.60 | 144.59 | 55,556 |
| Jun 24, 2024 | 146.20 | 148.20 | 145.80 | 146.80 | 146.79 | 42,194 |
| Jun 21, 2024 | 146.20 | 147.00 | 144.00 | 145.20 | 145.19 | 16,790 |
| Jun 20, 2024 | 142.20 | 146.20 | 142.00 | 144.60 | 144.59 | 9,646 |
| Jun 19, 2024 | 145.00 | 145.40 | 143.20 | 143.20 | 143.19 | 13,716 |
| Jun 18, 2024 | 146.20 | 147.40 | 145.60 | 146.00 | 145.99 | 5,546 |
| Jun 17, 2024 | 145.40 | 147.60 | 144.60 | 145.00 | 144.99 | 22,236 |
| Jun 14, 2024 | 145.20 | 145.40 | 143.80 | 144.40 | 144.39 | 42,831 |
| Jun 13, 2024 | 147.60 | 148.40 | 145.80 | 146.20 | 146.19 | 31,994 |
| Jun 12, 2024 | 145.40 | 149.40 | 144.60 | 148.20 | 148.19 | 23,302 |
| Jun 11, 2024 | 143.60 | 147.80 | 141.00 | 144.00 | 143.99 | 55,650 |
| Jun 10, 2024 | 144.10 | 144.10 | 141.20 | 143.00 | 142.99 | 25,544 |
| Jun 7, 2024 | 145.00 | 145.00 | 142.00 | 143.30 | 143.29 | 123,004 |
| Jun 6, 2024 | 147.40 | 148.40 | 144.00 | 144.70 | 144.69 | 27,380 |
| Jun 5, 2024 | 144.80 | 147.00 | 144.20 | 144.40 | 144.39 | 40,346 |
| Jun 4, 2024 | 143.80 | 146.00 | 143.00 | 144.00 | 143.99 | 45,765 |
| Jun 3, 2024 | 141.60 | 144.60 | 140.60 | 143.90 | 143.89 | 36,649 |
| May 31, 2024 | 139.80 | 141.20 | 139.20 | 140.00 | 139.99 | 43,395 |
| May 30, 2024 | 0.9 Dividend | |||||
| May 30, 2024 | 138.00 | 140.60 | 137.80 | 140.40 | 140.39 | 64,010 |
| May 29, 2024 | 140.00 | 143.80 | 138.40 | 139.20 | 139.18 | 110,870 |
| May 28, 2024 | 138.60 | 139.80 | 135.60 | 137.00 | 136.98 | 83,455 |
| May 24, 2024 | 135.00 | 139.40 | 135.00 | 138.40 | 138.38 | 79,370 |
| May 23, 2024 | 137.40 | 138.40 | 135.40 | 136.20 | 136.18 | 82,233 |
| May 22, 2024 | 136.00 | 137.60 | 135.20 | 137.60 | 137.58 | 31,697 |
| May 21, 2024 | 139.60 | 139.60 | 135.60 | 136.80 | 136.78 | 32,253 |
| May 20, 2024 | 140.60 | 143.80 | 138.00 | 139.20 | 139.18 | 60,058 |
| May 17, 2024 | 134.20 | 138.20 | 134.20 | 137.40 | 137.38 | 62,149 |
| May 16, 2024 | 137.00 | 137.00 | 132.00 | 134.40 | 134.38 | 81,967 |
| May 15, 2024 | 142.40 | 145.00 | 132.80 | 136.60 | 136.58 | 154,550 |
| May 14, 2024 | 167.40 | 167.40 | 142.80 | 146.00 | 145.98 | 297,613 |
| May 13, 2024 | 145.00 | 171.40 | 144.60 | 168.40 | 168.38 | 146,968 |