Cboe UK GBp
Playtech plc (PTECL.XC)
332.50
+9.25
+(2.86%)
At close: May 9 at 4:29:07 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 | 326.75 | 340.50 | 323.50 | 332.50 | 332.50 | 467,547 |
| May 8, 2025 | 484.54025 Dividend | |||||
| May 8, 2025 | 317.25 | 325.00 | 306.00 | 323.25 | 323.25 | 665,150 |
| May 7, 2025 | 804.00 | 813.00 | 797.00 | 805.00 | 799.27 | 335,165 |
| May 6, 2025 | 794.00 | 807.00 | 789.00 | 805.00 | 799.27 | 402,836 |
| May 2, 2025 | 771.00 | 795.50 | 771.00 | 794.00 | 788.35 | 234,212 |
| May 1, 2025 | 757.00 | 775.00 | 757.00 | 772.00 | 766.50 | 230,101 |
| Apr 30, 2025 | 761.00 | 770.00 | 747.00 | 762.50 | 757.07 | 351,364 |
| Apr 29, 2025 | 755.00 | 763.00 | 754.00 | 762.00 | 756.58 | 56,614 |
| Apr 28, 2025 | 745.00 | 759.00 | 745.00 | 750.00 | 744.66 | 201,477 |
| Apr 25, 2025 | 736.50 | 742.50 | 730.00 | 741.00 | 735.73 | 125,501 |
| Apr 24, 2025 | 740.00 | 740.00 | 729.00 | 735.50 | 730.26 | 78,818 |
| Apr 23, 2025 | 744.00 | 749.00 | 736.00 | 737.00 | 731.75 | 117,353 |
| Apr 22, 2025 | 750.00 | 750.00 | 734.00 | 736.50 | 731.26 | 29,313 |
| Apr 17, 2025 | 736.00 | 746.00 | 731.00 | 740.00 | 734.73 | 64,560 |
| Apr 16, 2025 | 742.00 | 744.00 | 734.00 | 741.00 | 735.73 | 114,337 |
| Apr 15, 2025 | 742.00 | 747.00 | 741.00 | 743.00 | 737.71 | 46,553 |
| Apr 14, 2025 | 729.00 | 738.00 | 727.00 | 737.00 | 731.75 | 40,452 |
| Apr 11, 2025 | 728.00 | 728.00 | 717.00 | 718.00 | 712.89 | 129,597 |
| Apr 10, 2025 | 744.00 | 754.00 | 710.00 | 720.00 | 714.88 | 541,015 |
| Apr 9, 2025 | 668.00 | 671.00 | 655.00 | 665.00 | 660.27 | 103,966 |
| Apr 8, 2025 | 659.00 | 688.00 | 659.00 | 683.00 | 678.14 | 215,917 |
| Apr 7, 2025 | 639.00 | 677.00 | 628.00 | 654.50 | 649.84 | 393,674 |
| Apr 4, 2025 | 685.00 | 688.00 | 653.00 | 655.00 | 650.34 | 310,670 |
| Apr 3, 2025 | 695.00 | 701.00 | 679.00 | 682.50 | 677.64 | 123,665 |
| Apr 2, 2025 | 697.00 | 704.00 | 687.00 | 704.00 | 698.99 | 114,563 |
| Apr 1, 2025 | 709.00 | 709.00 | 677.00 | 700.00 | 695.02 | 232,896 |
| Mar 31, 2025 | 707.00 | 712.00 | 697.00 | 706.00 | 700.97 | 270,372 |
| Mar 28, 2025 | 725.00 | 726.00 | 701.00 | 717.00 | 711.90 | 344,769 |
| Mar 27, 2025 | 732.00 | 744.00 | 705.00 | 731.00 | 725.80 | 212,268 |
| Mar 26, 2025 | 741.00 | 744.00 | 730.00 | 731.00 | 725.80 | 32,611 |
| Mar 25, 2025 | 739.00 | 749.00 | 739.00 | 740.00 | 734.73 | 34,240 |
| Mar 24, 2025 | 741.00 | 742.00 | 735.00 | 742.00 | 736.72 | 26,350 |
| Mar 21, 2025 | 745.00 | 747.00 | 732.00 | 736.00 | 730.76 | 29,314 |
| Mar 20, 2025 | 748.00 | 754.00 | 747.00 | 749.00 | 743.67 | 58,385 |
| Mar 19, 2025 | 740.00 | 750.00 | 740.00 | 745.00 | 739.70 | 28,951 |
| Mar 18, 2025 | 741.00 | 750.00 | 737.50 | 743.50 | 738.21 | 44,602 |
| Mar 17, 2025 | 735.00 | 744.00 | 734.00 | 738.50 | 733.24 | 33,278 |
| Mar 14, 2025 | 721.00 | 738.00 | 721.00 | 736.00 | 730.76 | 88,688 |
| Mar 13, 2025 | 723.00 | 729.00 | 721.00 | 722.00 | 716.86 | 48,793 |
| Mar 12, 2025 | 714.00 | 729.00 | 714.00 | 726.50 | 721.33 | 54,043 |
| Mar 11, 2025 | 723.00 | 728.00 | 713.00 | 715.00 | 709.91 | 224,579 |
| Mar 10, 2025 | 731.00 | 731.00 | 724.00 | 726.00 | 720.83 | 64,600 |
| Mar 7, 2025 | 727.00 | 733.00 | 725.00 | 731.00 | 725.80 | 33,405 |
| Mar 6, 2025 | 731.00 | 736.50 | 723.00 | 732.00 | 726.79 | 107,051 |
| Mar 5, 2025 | 735.00 | 740.00 | 727.00 | 733.00 | 727.78 | 41,519 |
| Mar 4, 2025 | 733.00 | 734.00 | 726.00 | 732.00 | 726.79 | 49,894 |
| Mar 3, 2025 | 735.00 | 739.00 | 730.00 | 735.00 | 729.77 | 29,983 |
| Feb 28, 2025 | 724.00 | 732.50 | 723.00 | 732.00 | 726.79 | 29,212 |
| Feb 27, 2025 | 730.00 | 731.00 | 721.00 | 725.00 | 719.84 | 104,906 |
| Feb 26, 2025 | 720.00 | 734.00 | 720.00 | 734.00 | 728.78 | 36,217 |
| Feb 25, 2025 | 728.00 | 730.00 | 717.00 | 719.50 | 714.38 | 36,316 |
| Feb 24, 2025 | 728.00 | 729.00 | 717.50 | 724.00 | 718.85 | 61,587 |
| Feb 21, 2025 | 734.00 | 740.00 | 726.00 | 729.00 | 723.81 | 17,653 |
| Feb 20, 2025 | 735.00 | 740.00 | 727.00 | 730.00 | 724.80 | 25,832 |
| Feb 19, 2025 | 756.00 | 757.00 | 730.00 | 734.00 | 728.78 | 35,077 |
| Feb 18, 2025 | 763.00 | 769.50 | 753.00 | 753.00 | 747.64 | 24,906 |
| Feb 17, 2025 | 754.00 | 760.00 | 754.00 | 759.50 | 754.09 | 21,071 |
| Feb 14, 2025 | 746.00 | 758.00 | 746.00 | 755.00 | 749.63 | 45,889 |
| Feb 13, 2025 | 754.50 | 759.00 | 745.00 | 746.00 | 740.69 | 119,866 |
| Feb 12, 2025 | 744.00 | 755.00 | 744.00 | 753.00 | 747.64 | 86,111 |
| Feb 11, 2025 | 742.00 | 747.00 | 736.00 | 741.00 | 735.73 | 58,046 |
| Feb 10, 2025 | 739.00 | 749.00 | 738.00 | 748.50 | 743.17 | 44,569 |
| Feb 7, 2025 | 743.00 | 745.00 | 735.00 | 736.00 | 730.76 | 91,612 |
| Feb 6, 2025 | 739.50 | 747.00 | 738.50 | 741.50 | 736.22 | 137,352 |
| Feb 5, 2025 | 735.00 | 738.00 | 725.50 | 737.00 | 731.75 | 30,850 |
| Feb 4, 2025 | 734.00 | 744.00 | 729.00 | 740.00 | 734.73 | 142,602 |
| Feb 3, 2025 | 727.00 | 736.00 | 720.00 | 734.00 | 728.78 | 45,649 |
| Jan 31, 2025 | 739.00 | 748.00 | 735.00 | 736.00 | 730.76 | 83,596 |
| Jan 30, 2025 | 734.50 | 738.50 | 734.50 | 737.50 | 732.25 | 43,282 |
| Jan 29, 2025 | 739.00 | 743.00 | 732.00 | 737.00 | 731.75 | 65,872 |
| Jan 28, 2025 | 724.00 | 739.00 | 724.00 | 739.00 | 733.74 | 31,224 |
| Jan 27, 2025 | 717.00 | 724.00 | 713.00 | 718.00 | 712.89 | 31,056 |
| Jan 24, 2025 | 739.00 | 741.00 | 719.00 | 721.00 | 715.87 | 31,166 |
| Jan 23, 2025 | 737.00 | 740.00 | 734.00 | 736.00 | 730.76 | 42,567 |
| Jan 22, 2025 | 741.00 | 745.00 | 732.00 | 739.00 | 733.74 | 70,417 |
| Jan 21, 2025 | 736.00 | 739.00 | 732.00 | 734.00 | 728.78 | 56,688 |
| Jan 20, 2025 | 736.00 | 738.00 | 730.50 | 735.00 | 729.77 | 35,628 |
| Jan 17, 2025 | 727.00 | 740.00 | 727.00 | 730.00 | 724.80 | 30,674 |
| Jan 16, 2025 | 726.00 | 730.00 | 715.00 | 730.00 | 724.80 | 56,908 |
| Jan 15, 2025 | 715.00 | 722.00 | 710.00 | 720.50 | 715.37 | 67,600 |
| Jan 14, 2025 | 706.00 | 712.00 | 700.00 | 707.50 | 702.46 | 33,389 |
| Jan 13, 2025 | 709.00 | 715.00 | 697.00 | 704.00 | 698.99 | 67,157 |
| Jan 10, 2025 | 683.00 | 704.00 | 681.00 | 704.00 | 698.99 | 72,679 |
| Jan 9, 2025 | 681.00 | 689.00 | 675.00 | 682.50 | 677.64 | 52,775 |
| Jan 8, 2025 | 701.00 | 702.00 | 684.00 | 686.00 | 681.12 | 128,141 |
| Jan 7, 2025 | 710.00 | 710.00 | 702.50 | 704.00 | 698.99 | 73,530 |
| Jan 6, 2025 | 710.00 | 724.50 | 705.00 | 710.00 | 704.95 | 90,047 |
| Jan 3, 2025 | 710.00 | 710.00 | 705.00 | 706.50 | 701.47 | 20,696 |
| Jan 2, 2025 | 713.00 | 713.00 | 708.00 | 711.00 | 705.94 | 26,456 |
| Dec 31, 2024 | 725.00 | 725.00 | 710.00 | 712.00 | 706.93 | 17,716 |
| Dec 30, 2024 | 707.00 | 711.00 | 705.00 | 709.00 | 703.95 | 21,132 |
| Dec 27, 2024 | 710.00 | 712.00 | 708.00 | 710.00 | 704.95 | 20,841 |
| Dec 24, 2024 | 708.00 | 713.00 | 708.00 | 711.00 | 705.94 | 14,929 |
| Dec 23, 2024 | 719.00 | 719.00 | 704.00 | 708.00 | 702.96 | 50,583 |
| Dec 20, 2024 | 716.00 | 719.00 | 712.00 | 714.00 | 708.92 | 105,258 |
| Dec 19, 2024 | 731.00 | 731.00 | 717.00 | 718.50 | 713.39 | 27,491 |
| Dec 18, 2024 | 727.00 | 731.00 | 725.00 | 727.00 | 721.83 | 27,711 |
| Dec 17, 2024 | 732.00 | 733.00 | 725.00 | 728.00 | 722.82 | 21,168 |
| Dec 16, 2024 | 735.00 | 741.00 | 732.00 | 737.00 | 731.75 | 26,750 |
| Dec 13, 2024 | 744.00 | 746.00 | 737.00 | 737.00 | 731.75 | 21,973 |
| Dec 12, 2024 | 748.00 | 751.50 | 735.00 | 737.00 | 731.75 | 33,528 |
| Dec 11, 2024 | 737.00 | 753.00 | 734.00 | 748.50 | 743.17 | 59,794 |
| Dec 10, 2024 | 730.50 | 741.00 | 730.50 | 739.00 | 733.74 | 22,547 |
| Dec 9, 2024 | 744.00 | 748.00 | 726.50 | 732.00 | 726.79 | 40,366 |
| Dec 6, 2024 | 730.00 | 745.00 | 728.00 | 745.00 | 739.70 | 36,845 |
| Dec 5, 2024 | 730.00 | 732.00 | 727.00 | 730.00 | 724.80 | 58,539 |
| Dec 4, 2024 | 730.00 | 732.00 | 723.50 | 728.00 | 722.82 | 49,369 |
| Dec 3, 2024 | 720.00 | 733.00 | 720.00 | 727.50 | 722.32 | 60,531 |
| Dec 2, 2024 | 728.00 | 730.00 | 717.00 | 719.00 | 713.88 | 70,879 |
| Nov 29, 2024 | 733.00 | 734.00 | 728.00 | 728.50 | 723.31 | 13,564 |
| Nov 28, 2024 | 732.00 | 735.00 | 730.00 | 731.00 | 725.80 | 14,928 |
| Nov 27, 2024 | 723.00 | 733.00 | 719.00 | 733.00 | 727.78 | 24,336 |
| Nov 26, 2024 | 728.00 | 728.00 | 722.50 | 724.00 | 718.85 | 14,029 |
| Nov 25, 2024 | 725.00 | 730.00 | 720.00 | 729.50 | 724.31 | 13,337 |
| Nov 22, 2024 | 724.00 | 729.00 | 721.00 | 725.00 | 719.84 | 29,029 |
| Nov 21, 2024 | 721.00 | 726.00 | 714.00 | 721.00 | 715.87 | 38,541 |
| Nov 20, 2024 | 730.00 | 730.00 | 720.50 | 721.50 | 716.36 | 46,281 |
| Nov 19, 2024 | 735.00 | 737.00 | 719.00 | 726.00 | 720.83 | 66,875 |
| Nov 18, 2024 | 728.00 | 732.00 | 727.00 | 731.00 | 725.80 | 38,347 |
| Nov 15, 2024 | 724.00 | 728.00 | 723.00 | 727.00 | 721.83 | 27,699 |
| Nov 14, 2024 | 726.00 | 730.00 | 725.00 | 727.50 | 722.32 | 20,023 |
| Nov 13, 2024 | 722.00 | 726.00 | 720.00 | 722.00 | 716.86 | 35,697 |
| Nov 12, 2024 | 717.00 | 723.00 | 715.00 | 715.50 | 710.41 | 12,287 |
| Nov 11, 2024 | 725.00 | 730.50 | 724.00 | 724.50 | 719.34 | 16,332 |
| Nov 8, 2024 | 726.00 | 726.00 | 713.00 | 717.00 | 711.90 | 22,398 |
| Nov 7, 2024 | 725.00 | 725.50 | 720.00 | 721.00 | 715.87 | 22,353 |
| Nov 6, 2024 | 726.00 | 729.50 | 717.00 | 719.00 | 713.88 | 36,089 |
| Nov 5, 2024 | 726.00 | 730.00 | 719.00 | 721.00 | 715.87 | 44,825 |
| Nov 4, 2024 | 731.00 | 732.00 | 727.00 | 729.50 | 724.31 | 22,810 |
| Nov 1, 2024 | 727.00 | 730.50 | 724.00 | 728.00 | 722.82 | 30,076 |
| Oct 31, 2024 | 729.00 | 730.00 | 719.00 | 725.00 | 719.84 | 111,382 |
| Oct 30, 2024 | 726.00 | 743.00 | 726.00 | 730.00 | 724.80 | 103,390 |
| Oct 29, 2024 | 733.00 | 733.00 | 723.00 | 727.00 | 721.83 | 70,059 |
| Oct 28, 2024 | 730.00 | 737.50 | 730.00 | 734.00 | 728.78 | 21,917 |
| Oct 25, 2024 | 730.50 | 735.00 | 726.00 | 727.00 | 721.83 | 28,274 |
| Oct 24, 2024 | 730.00 | 734.00 | 727.00 | 734.00 | 728.78 | 17,477 |
| Oct 23, 2024 | 731.00 | 731.00 | 725.00 | 727.00 | 721.83 | 29,827 |
| Oct 22, 2024 | 726.00 | 731.00 | 720.00 | 730.00 | 724.80 | 30,666 |
| Oct 21, 2024 | 736.00 | 736.00 | 721.00 | 730.50 | 725.30 | 93,314 |
| Oct 18, 2024 | 734.00 | 736.00 | 732.00 | 735.00 | 729.77 | 24,046 |
| Oct 17, 2024 | 733.00 | 734.00 | 730.00 | 732.00 | 726.79 | 109,532 |
| Oct 16, 2024 | 731.00 | 736.00 | 729.00 | 732.00 | 726.79 | 65,189 |
| Oct 15, 2024 | 734.00 | 737.00 | 729.00 | 732.00 | 726.79 | 49,640 |
| Oct 14, 2024 | 729.00 | 737.00 | 722.00 | 734.00 | 728.78 | 75,624 |
| Oct 11, 2024 | 735.00 | 738.00 | 734.00 | 737.50 | 732.25 | 30,752 |
| Oct 10, 2024 | 740.00 | 740.00 | 734.00 | 737.00 | 731.75 | 19,057 |
| Oct 9, 2024 | 743.00 | 743.50 | 736.00 | 737.00 | 731.75 | 50,320 |
| Oct 8, 2024 | 741.00 | 743.00 | 734.00 | 740.50 | 735.23 | 57,091 |
| Oct 7, 2024 | 750.00 | 750.00 | 738.00 | 744.50 | 739.20 | 57,864 |
| Oct 4, 2024 | 737.00 | 750.00 | 737.00 | 746.50 | 741.19 | 78,244 |
| Oct 3, 2024 | 740.00 | 742.00 | 732.00 | 737.00 | 731.75 | 35,729 |
| Oct 2, 2024 | 744.00 | 745.00 | 731.00 | 741.00 | 735.73 | 163,252 |
| Oct 1, 2024 | 752.00 | 752.00 | 743.00 | 747.00 | 741.68 | 70,097 |
| Sep 30, 2024 | 760.00 | 772.00 | 742.00 | 749.50 | 744.17 | 109,936 |
| Sep 27, 2024 | 757.00 | 757.00 | 739.50 | 751.00 | 745.65 | 71,661 |
| Sep 26, 2024 | 754.00 | 766.00 | 754.00 | 760.00 | 754.59 | 127,821 |
| Sep 25, 2024 | 748.00 | 756.00 | 745.00 | 755.50 | 750.12 | 88,124 |
| Sep 24, 2024 | 733.00 | 748.00 | 733.00 | 747.00 | 741.68 | 102,167 |
| Sep 23, 2024 | 731.00 | 738.00 | 728.00 | 731.00 | 725.80 | 96,054 |
| Sep 20, 2024 | 730.00 | 732.00 | 720.00 | 729.00 | 723.81 | 185,059 |
| Sep 19, 2024 | 725.00 | 730.50 | 719.00 | 730.00 | 724.80 | 178,570 |
| Sep 18, 2024 | 712.00 | 725.50 | 700.00 | 723.00 | 717.85 | 289,223 |
| Sep 17, 2024 | 753.00 | 769.00 | 699.00 | 713.00 | 707.92 | 597,920 |
| Sep 16, 2024 | 683.00 | 753.00 | 682.00 | 749.00 | 743.67 | 276,799 |
| Sep 13, 2024 | 651.00 | 656.00 | 649.00 | 655.00 | 650.34 | 95,426 |
| Sep 12, 2024 | 657.00 | 658.00 | 648.00 | 651.00 | 646.37 | 101,191 |
| Sep 11, 2024 | 631.00 | 644.00 | 629.50 | 642.00 | 637.43 | 61,379 |
| Sep 10, 2024 | 645.00 | 649.00 | 632.00 | 633.00 | 628.49 | 184,958 |
| Sep 9, 2024 | 641.00 | 644.00 | 638.00 | 644.00 | 639.42 | 28,150 |
| Sep 6, 2024 | 638.00 | 638.00 | 627.00 | 627.00 | 622.54 | 109,724 |
| Sep 5, 2024 | 634.00 | 645.50 | 631.00 | 640.00 | 635.44 | 43,345 |
| Sep 4, 2024 | 615.00 | 633.00 | 615.00 | 630.00 | 625.52 | 87,010 |
| Sep 3, 2024 | 638.00 | 648.00 | 623.00 | 625.00 | 620.55 | 55,015 |
| Sep 2, 2024 | 648.00 | 650.00 | 640.00 | 640.00 | 635.44 | 34,142 |
| Aug 30, 2024 | 651.00 | 656.00 | 649.00 | 650.00 | 645.37 | 55,947 |
| Aug 29, 2024 | 656.00 | 657.00 | 647.00 | 650.00 | 645.37 | 30,546 |
| Aug 28, 2024 | 647.00 | 656.00 | 647.00 | 651.00 | 646.37 | 47,694 |
| Aug 27, 2024 | 653.00 | 657.00 | 636.00 | 650.00 | 645.37 | 128,027 |
| Aug 23, 2024 | 649.00 | 656.00 | 646.00 | 653.00 | 648.35 | 22,100 |
| Aug 22, 2024 | 650.00 | 654.00 | 647.00 | 650.00 | 645.37 | 282,885 |
| Aug 21, 2024 | 640.00 | 645.00 | 638.00 | 642.00 | 637.43 | 33,996 |
| Aug 20, 2024 | 640.00 | 647.00 | 631.00 | 640.00 | 635.44 | 37,587 |
| Aug 19, 2024 | 649.00 | 655.00 | 635.00 | 642.00 | 637.43 | 62,324 |
| Aug 16, 2024 | 632.00 | 645.50 | 628.00 | 643.00 | 638.42 | 74,104 |
| Aug 15, 2024 | 620.00 | 650.00 | 615.00 | 628.50 | 624.03 | 141,701 |
| Aug 14, 2024 | 540.00 | 657.00 | 540.00 | 613.00 | 608.64 | 599,921 |
| Aug 13, 2024 | 536.00 | 542.00 | 529.00 | 542.00 | 538.14 | 43,110 |
| Aug 12, 2024 | 526.00 | 534.00 | 526.00 | 533.00 | 529.21 | 69,172 |
| Aug 9, 2024 | 519.00 | 527.00 | 515.00 | 517.50 | 513.82 | 56,726 |
| Aug 8, 2024 | 511.00 | 520.00 | 509.00 | 519.50 | 515.80 | 49,676 |
| Aug 7, 2024 | 511.00 | 522.00 | 511.00 | 521.50 | 517.79 | 24,254 |
| Aug 6, 2024 | 519.00 | 529.00 | 510.00 | 520.00 | 516.30 | 87,874 |
| Aug 5, 2024 | 522.00 | 525.00 | 503.00 | 518.00 | 514.31 | 95,567 |
| Aug 2, 2024 | 555.00 | 555.50 | 535.00 | 536.00 | 532.18 | 96,793 |
| Aug 1, 2024 | 561.00 | 571.00 | 555.00 | 555.00 | 551.05 | 67,081 |
| Jul 31, 2024 | 560.00 | 566.00 | 558.00 | 559.50 | 555.52 | 16,648 |
| Jul 30, 2024 | 549.00 | 561.00 | 547.00 | 555.00 | 551.05 | 32,116 |
| Jul 29, 2024 | 560.00 | 569.00 | 548.00 | 548.00 | 544.10 | 31,829 |
| Jul 26, 2024 | 547.00 | 561.00 | 547.00 | 558.00 | 554.03 | 36,218 |
| Jul 25, 2024 | 543.00 | 549.00 | 536.00 | 549.00 | 545.09 | 36,709 |
| Jul 24, 2024 | 550.00 | 551.00 | 548.00 | 550.00 | 546.09 | 26,949 |
| Jul 23, 2024 | 546.00 | 555.00 | 544.00 | 555.00 | 551.05 | 23,949 |
| Jul 22, 2024 | 547.50 | 551.00 | 545.00 | 546.00 | 542.11 | 31,198 |
| Jul 19, 2024 | 546.00 | 554.00 | 543.00 | 549.00 | 545.09 | 28,692 |
| Jul 18, 2024 | 553.00 | 557.00 | 550.00 | 550.00 | 546.09 | 29,577 |
| Jul 17, 2024 | 549.00 | 553.00 | 546.00 | 549.50 | 545.59 | 34,617 |
| Jul 16, 2024 | 545.00 | 552.00 | 540.00 | 551.00 | 547.08 | 37,239 |
| Jul 15, 2024 | 527.00 | 542.00 | 527.00 | 541.00 | 537.15 | 27,882 |
| Jul 12, 2024 | 525.00 | 532.00 | 522.00 | 528.00 | 524.24 | 48,866 |
| Jul 11, 2024 | 516.00 | 525.00 | 513.00 | 519.00 | 515.31 | 43,389 |
| Jul 10, 2024 | 517.00 | 523.00 | 512.00 | 514.00 | 510.34 | 33,746 |
| Jul 9, 2024 | 509.00 | 517.00 | 508.50 | 516.50 | 512.82 | 42,529 |
| Jul 8, 2024 | 507.00 | 510.50 | 501.00 | 503.50 | 499.92 | 39,348 |
| Jul 5, 2024 | 491.50 | 510.00 | 491.50 | 509.50 | 505.87 | 97,075 |
| Jul 4, 2024 | 483.00 | 490.50 | 482.00 | 489.00 | 485.52 | 13,638 |
| Jul 3, 2024 | 463.00 | 478.00 | 461.50 | 477.00 | 473.60 | 67,818 |
| Jul 2, 2024 | 464.00 | 466.00 | 460.50 | 461.50 | 458.22 | 28,002 |
| Jul 1, 2024 | 472.00 | 481.50 | 468.50 | 468.50 | 465.17 | 48,513 |
| Jun 28, 2024 | 463.00 | 470.00 | 461.00 | 468.00 | 464.67 | 18,717 |
| Jun 27, 2024 | 459.00 | 464.50 | 457.00 | 462.25 | 458.96 | 16,287 |
| Jun 26, 2024 | 460.50 | 464.50 | 456.75 | 461.00 | 457.72 | 40,297 |
| Jun 25, 2024 | 460.50 | 464.50 | 458.00 | 460.00 | 456.73 | 36,051 |
| Jun 24, 2024 | 456.00 | 465.00 | 455.00 | 462.00 | 458.71 | 85,623 |
| Jun 21, 2024 | 468.50 | 468.50 | 455.00 | 458.50 | 455.24 | 55,255 |
| Jun 20, 2024 | 463.50 | 480.50 | 460.50 | 473.50 | 470.13 | 39,596 |
| Jun 19, 2024 | 464.00 | 464.00 | 459.50 | 460.50 | 457.22 | 10,900 |
| Jun 18, 2024 | 463.00 | 463.50 | 457.50 | 460.50 | 457.22 | 7,556 |
| Jun 17, 2024 | 452.00 | 459.00 | 450.00 | 457.50 | 454.24 | 21,758 |
| Jun 14, 2024 | 447.00 | 457.00 | 447.00 | 448.50 | 445.31 | 64,938 |
| Jun 13, 2024 | 460.00 | 461.00 | 449.50 | 453.50 | 450.27 | 33,691 |
| Jun 12, 2024 | 473.00 | 473.00 | 459.00 | 463.50 | 460.20 | 52,353 |
| Jun 11, 2024 | 475.00 | 476.00 | 471.50 | 473.50 | 470.13 | 16,516 |
| Jun 10, 2024 | 476.00 | 477.25 | 472.00 | 474.50 | 471.12 | 28,025 |
| Jun 7, 2024 | 484.00 | 484.00 | 480.00 | 481.50 | 478.07 | 37,696 |
| Jun 6, 2024 | 483.50 | 483.50 | 480.00 | 482.00 | 478.57 | 18,512 |
| Jun 5, 2024 | 482.50 | 485.00 | 478.00 | 480.25 | 476.83 | 12,008 |
| Jun 4, 2024 | 480.50 | 483.00 | 477.50 | 479.75 | 476.34 | 10,986 |
| Jun 3, 2024 | 480.00 | 486.50 | 479.50 | 484.00 | 480.55 | 32,388 |
| May 31, 2024 | 468.00 | 482.50 | 467.50 | 476.50 | 473.11 | 32,278 |
| May 30, 2024 | 463.50 | 476.50 | 461.50 | 474.50 | 471.12 | 55,709 |
| May 29, 2024 | 479.00 | 479.00 | 464.50 | 467.00 | 463.68 | 47,446 |
| May 28, 2024 | 483.00 | 483.00 | 471.00 | 480.50 | 477.08 | 53,417 |
| May 24, 2024 | 468.50 | 479.50 | 465.50 | 479.50 | 476.09 | 24,333 |
| May 23, 2024 | 482.00 | 485.50 | 471.50 | 473.00 | 469.63 | 40,850 |
| May 22, 2024 | 489.50 | 489.50 | 480.00 | 482.50 | 479.07 | 30,716 |
| May 21, 2024 | 491.00 | 497.50 | 488.50 | 489.50 | 486.02 | 25,407 |
| May 20, 2024 | 490.50 | 499.00 | 487.50 | 492.00 | 488.50 | 20,814 |
| May 17, 2024 | 486.00 | 492.25 | 483.50 | 488.00 | 484.53 | 46,589 |
| May 16, 2024 | 482.75 | 492.50 | 482.50 | 488.50 | 485.02 | 34,753 |
| May 15, 2024 | 485.50 | 490.50 | 483.00 | 484.50 | 481.05 | 49,293 |
| May 14, 2024 | 479.00 | 489.00 | 474.50 | 485.00 | 481.55 | 85,955 |
| May 13, 2024 | 484.50 | 488.00 | 477.00 | 478.50 | 475.09 | 37,605 |
| May 10, 2024 | 494.50 | 496.00 | 488.00 | 488.00 | 484.53 | 32,129 |
| May 9, 2024 | 487.50 | 492.75 | 485.50 | 492.50 | 488.99 | 35,510 |