Cboe UK GBp
QinetiQ Group plc (QQL.XC)
431.20
+6.80
+(1.60%)
As of 11:47:00 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 16, 2025 | 425.60 | 433.20 | 424.40 | 431.20 | 431.20 | 85,841 |
| May 15, 2025 | 422.20 | 429.40 | 421.20 | 424.40 | 424.40 | 266,032 |
| May 14, 2025 | 418.60 | 425.40 | 418.40 | 420.00 | 420.00 | 499,212 |
| May 13, 2025 | 410.40 | 418.20 | 408.60 | 415.30 | 415.30 | 505,891 |
| May 12, 2025 | 418.00 | 421.60 | 410.80 | 414.80 | 414.80 | 646,964 |
| May 9, 2025 | 431.80 | 431.80 | 421.60 | 423.80 | 423.80 | 845,172 |
| May 8, 2025 | 416.20 | 429.60 | 416.20 | 427.60 | 427.60 | 313,148 |
| May 7, 2025 | 418.40 | 420.00 | 413.40 | 415.40 | 415.40 | 600,941 |
| May 6, 2025 | 408.80 | 416.40 | 401.20 | 415.80 | 415.80 | 386,892 |
| May 2, 2025 | 400.20 | 403.20 | 396.00 | 398.80 | 398.80 | 1,296,270 |
| May 1, 2025 | 390.80 | 396.20 | 390.40 | 395.00 | 395.00 | 361,688 |
| Apr 30, 2025 | 396.40 | 398.20 | 385.40 | 388.40 | 388.40 | 812,961 |
| Apr 29, 2025 | 387.80 | 398.00 | 387.80 | 392.60 | 392.60 | 207,909 |
| Apr 28, 2025 | 390.00 | 393.00 | 386.50 | 386.50 | 386.50 | 163,923 |
| Apr 25, 2025 | 385.20 | 392.80 | 383.40 | 386.80 | 386.80 | 499,734 |
| Apr 24, 2025 | 382.80 | 384.00 | 376.40 | 383.20 | 383.20 | 451,446 |
| Apr 23, 2025 | 380.00 | 384.40 | 377.00 | 381.20 | 381.20 | 327,896 |
| Apr 22, 2025 | 387.00 | 387.80 | 380.20 | 380.60 | 380.60 | 152,938 |
| Apr 17, 2025 | 394.00 | 394.20 | 383.60 | 387.60 | 387.60 | 300,460 |
| Apr 16, 2025 | 417.40 | 417.40 | 394.60 | 397.80 | 397.80 | 421,240 |
| Apr 15, 2025 | 391.20 | 398.20 | 390.20 | 397.60 | 397.60 | 267,663 |
| Apr 14, 2025 | 384.40 | 392.40 | 381.60 | 390.40 | 390.40 | 301,984 |
| Apr 11, 2025 | 377.20 | 381.20 | 371.60 | 378.00 | 378.00 | 277,543 |
| Apr 10, 2025 | 380.40 | 386.60 | 370.00 | 375.40 | 375.40 | 397,095 |
| Apr 9, 2025 | 365.40 | 369.80 | 353.00 | 363.60 | 363.60 | 593,927 |
| Apr 8, 2025 | 366.60 | 380.60 | 365.40 | 370.60 | 370.60 | 709,437 |
| Apr 7, 2025 | 347.40 | 379.00 | 338.80 | 366.30 | 366.30 | 1,017,750 |
| Apr 4, 2025 | 392.40 | 395.80 | 370.00 | 377.00 | 377.00 | 454,473 |
| Apr 3, 2025 | 382.00 | 392.20 | 380.60 | 389.60 | 389.60 | 296,246 |
| Apr 2, 2025 | 394.80 | 397.40 | 380.60 | 386.20 | 386.20 | 368,404 |
| Apr 1, 2025 | 388.80 | 399.60 | 386.80 | 398.40 | 398.40 | 584,899 |
| Mar 31, 2025 | 381.60 | 390.40 | 375.60 | 387.20 | 387.20 | 524,807 |
| Mar 28, 2025 | 400.40 | 400.40 | 389.60 | 395.80 | 395.80 | 616,186 |
| Mar 27, 2025 | 404.40 | 410.00 | 399.80 | 404.20 | 404.20 | 776,528 |
| Mar 26, 2025 | 379.80 | 405.40 | 379.80 | 401.00 | 401.00 | 658,648 |
| Mar 25, 2025 | 380.40 | 383.60 | 375.60 | 380.00 | 380.00 | 655,495 |
| Mar 24, 2025 | 376.00 | 384.00 | 376.00 | 380.20 | 380.20 | 421,515 |
| Mar 21, 2025 | 374.40 | 381.40 | 373.80 | 377.20 | 377.20 | 674,242 |
| Mar 20, 2025 | 380.80 | 381.80 | 363.40 | 373.70 | 373.70 | 570,113 |
| Mar 19, 2025 | 385.60 | 395.00 | 377.40 | 381.80 | 381.80 | 878,465 |
| Mar 18, 2025 | 405.00 | 412.00 | 390.20 | 399.40 | 399.40 | 1,294,186 |
| Mar 17, 2025 | 442.00 | 455.80 | 408.40 | 416.70 | 416.70 | 1,504,627 |
| Mar 14, 2025 | 516.50 | 530.00 | 516.50 | 527.00 | 527.00 | 294,868 |
| Mar 13, 2025 | 513.00 | 518.50 | 510.00 | 516.00 | 516.00 | 368,815 |
| Mar 12, 2025 | 516.00 | 517.00 | 506.00 | 512.00 | 512.00 | 383,481 |
| Mar 11, 2025 | 522.50 | 526.50 | 516.50 | 516.75 | 516.75 | 594,946 |
| Mar 10, 2025 | 518.50 | 527.00 | 511.50 | 518.75 | 518.75 | 512,355 |
| Mar 7, 2025 | 531.50 | 537.00 | 508.00 | 514.50 | 514.50 | 1,039,435 |
| Mar 6, 2025 | 504.50 | 529.00 | 497.60 | 528.50 | 528.50 | 1,019,358 |
| Mar 5, 2025 | 461.80 | 497.20 | 459.40 | 495.20 | 495.20 | 1,127,704 |
| Mar 4, 2025 | 470.00 | 471.80 | 449.20 | 453.80 | 453.80 | 805,111 |
| Mar 3, 2025 | 435.20 | 460.80 | 432.00 | 457.20 | 457.20 | 758,564 |
| Feb 28, 2025 | 402.60 | 410.80 | 401.60 | 406.80 | 406.80 | 358,257 |
| Feb 27, 2025 | 399.60 | 403.20 | 397.40 | 402.40 | 402.40 | 393,711 |
| Feb 26, 2025 | 405.00 | 407.50 | 398.60 | 399.20 | 399.20 | 405,437 |
| Feb 25, 2025 | 396.40 | 403.60 | 393.20 | 400.40 | 400.40 | 488,771 |
| Feb 24, 2025 | 386.80 | 400.80 | 386.60 | 395.40 | 395.40 | 448,944 |
| Feb 21, 2025 | 388.40 | 391.20 | 385.50 | 386.00 | 386.00 | 358,075 |
| Feb 20, 2025 | 398.60 | 402.20 | 389.00 | 390.40 | 390.40 | 264,060 |
| Feb 19, 2025 | 408.00 | 408.00 | 398.40 | 401.80 | 401.80 | 407,279 |
| Feb 18, 2025 | 401.80 | 410.80 | 396.00 | 405.80 | 405.80 | 948,234 |
| Feb 17, 2025 | 385.60 | 392.80 | 378.20 | 392.00 | 392.00 | 525,972 |
| Feb 14, 2025 | 370.60 | 370.80 | 365.40 | 367.20 | 367.20 | 475,260 |
| Feb 13, 2025 | 369.00 | 372.40 | 365.60 | 368.20 | 368.20 | 267,107 |
| Feb 12, 2025 | 371.00 | 372.00 | 367.40 | 369.60 | 369.60 | 402,309 |
| Feb 11, 2025 | 367.40 | 371.20 | 365.20 | 371.00 | 371.00 | 248,639 |
| Feb 10, 2025 | 364.00 | 365.40 | 361.00 | 365.00 | 365.00 | 119,864 |
| Feb 7, 2025 | 361.40 | 365.40 | 360.60 | 361.30 | 361.30 | 144,055 |
| Feb 6, 2025 | 362.70 | 367.60 | 355.50 | 362.20 | 362.20 | 335,749 |
| Feb 5, 2025 | 363.80 | 365.40 | 361.30 | 364.00 | 364.00 | 255,523 |
| Feb 4, 2025 | 370.80 | 371.40 | 364.60 | 364.80 | 364.80 | 201,604 |
| Feb 3, 2025 | 367.80 | 372.40 | 365.60 | 371.00 | 371.00 | 361,706 |
| Jan 31, 2025 | 364.00 | 374.80 | 362.80 | 372.00 | 372.00 | 385,620 |
| Jan 30, 2025 | 369.80 | 373.60 | 364.20 | 364.40 | 364.40 | 317,432 |
| Jan 29, 2025 | 382.00 | 383.00 | 369.60 | 370.20 | 370.20 | 206,658 |
| Jan 28, 2025 | 384.20 | 388.20 | 381.40 | 382.70 | 382.70 | 166,689 |
| Jan 27, 2025 | 379.40 | 385.60 | 377.20 | 384.60 | 384.60 | 244,150 |
| Jan 24, 2025 | 382.20 | 388.60 | 381.60 | 384.40 | 384.40 | 260,491 |
| Jan 23, 2025 | 381.00 | 384.80 | 379.20 | 382.40 | 382.40 | 222,572 |
| Jan 22, 2025 | 388.40 | 389.60 | 383.00 | 384.20 | 384.20 | 260,912 |
| Jan 21, 2025 | 407.00 | 414.00 | 369.60 | 388.40 | 388.40 | 1,235,859 |
| Jan 20, 2025 | 422.80 | 424.70 | 420.40 | 422.00 | 422.00 | 91,469 |
| Jan 17, 2025 | 424.40 | 425.00 | 419.40 | 420.40 | 420.40 | 100,421 |
| Jan 16, 2025 | 415.00 | 423.60 | 413.00 | 423.60 | 423.60 | 330,254 |
| Jan 15, 2025 | 409.20 | 410.00 | 405.60 | 409.80 | 409.80 | 147,041 |
| Jan 14, 2025 | 406.00 | 408.60 | 402.80 | 403.80 | 403.80 | 144,742 |
| Jan 13, 2025 | 402.40 | 403.60 | 398.20 | 402.20 | 402.20 | 177,723 |
| Jan 10, 2025 | 411.80 | 413.60 | 405.20 | 406.60 | 406.60 | 119,917 |
| Jan 9, 2025 | 2.8000002 Dividend | |||||
| Jan 9, 2025 | 405.40 | 410.20 | 402.40 | 409.00 | 409.00 | 152,309 |
| Jan 8, 2025 | 410.80 | 415.60 | 406.60 | 407.20 | 407.17 | 236,261 |
| Jan 7, 2025 | 411.40 | 412.10 | 406.80 | 409.80 | 409.77 | 274,523 |
| Jan 6, 2025 | 414.00 | 415.40 | 407.00 | 409.40 | 409.37 | 157,249 |
| Jan 3, 2025 | 418.00 | 419.20 | 413.40 | 415.40 | 415.37 | 89,568 |
| Jan 2, 2025 | 415.40 | 421.20 | 415.00 | 419.20 | 419.17 | 95,845 |
| Dec 31, 2024 | 414.40 | 416.00 | 413.60 | 415.80 | 415.77 | 30,524 |
| Dec 30, 2024 | 412.60 | 415.60 | 411.40 | 414.80 | 414.77 | 108,006 |
| Dec 27, 2024 | 412.40 | 415.80 | 410.80 | 414.40 | 414.37 | 137,234 |
| Dec 24, 2024 | 407.20 | 412.20 | 407.20 | 410.30 | 410.27 | 44,033 |
| Dec 23, 2024 | 405.00 | 409.60 | 404.40 | 407.20 | 407.17 | 121,015 |
| Dec 20, 2024 | 409.80 | 411.00 | 401.00 | 403.70 | 403.67 | 225,872 |
| Dec 19, 2024 | 407.60 | 411.80 | 405.20 | 410.80 | 410.77 | 221,912 |
| Dec 18, 2024 | 407.60 | 411.80 | 407.60 | 410.40 | 410.37 | 182,391 |
| Dec 17, 2024 | 405.20 | 413.80 | 405.20 | 408.40 | 408.37 | 144,942 |
| Dec 16, 2024 | 411.90 | 414.20 | 410.20 | 413.40 | 413.37 | 165,270 |
| Dec 13, 2024 | 413.50 | 415.00 | 410.00 | 411.80 | 411.77 | 97,684 |
| Dec 12, 2024 | 411.00 | 414.80 | 408.40 | 414.80 | 414.77 | 201,990 |
| Dec 11, 2024 | 399.60 | 412.80 | 398.00 | 410.60 | 410.57 | 159,186 |
| Dec 10, 2024 | 405.80 | 411.00 | 403.20 | 405.60 | 405.57 | 296,684 |
| Dec 9, 2024 | 414.20 | 414.20 | 407.00 | 410.00 | 409.97 | 159,037 |
| Dec 6, 2024 | 418.60 | 419.00 | 413.00 | 413.40 | 413.37 | 154,396 |
| Dec 5, 2024 | 423.60 | 424.00 | 416.10 | 418.40 | 418.37 | 199,437 |
| Dec 4, 2024 | 424.80 | 424.80 | 421.00 | 422.90 | 422.87 | 187,433 |
| Dec 3, 2024 | 419.20 | 423.00 | 418.60 | 422.20 | 422.17 | 342,029 |
| Dec 2, 2024 | 415.80 | 419.80 | 414.50 | 417.20 | 417.17 | 307,071 |
| Nov 29, 2024 | 422.00 | 422.20 | 407.20 | 413.20 | 413.17 | 237,891 |
| Nov 28, 2024 | 423.40 | 433.00 | 423.40 | 430.80 | 430.77 | 104,545 |
| Nov 27, 2024 | 423.80 | 429.00 | 421.00 | 424.80 | 424.77 | 191,374 |
| Nov 26, 2024 | 425.80 | 427.20 | 421.80 | 424.40 | 424.37 | 105,459 |
| Nov 25, 2024 | 435.60 | 436.40 | 422.60 | 423.00 | 422.97 | 253,679 |
| Nov 22, 2024 | 429.80 | 432.20 | 426.00 | 431.20 | 431.17 | 175,264 |
| Nov 21, 2024 | 423.80 | 427.80 | 420.70 | 427.40 | 427.37 | 191,747 |
| Nov 20, 2024 | 428.40 | 429.00 | 419.30 | 419.60 | 419.57 | 198,936 |
| Nov 19, 2024 | 426.20 | 430.00 | 422.20 | 427.60 | 427.57 | 322,582 |
| Nov 18, 2024 | 424.80 | 430.80 | 421.80 | 424.40 | 424.37 | 316,966 |
| Nov 15, 2024 | 420.00 | 428.80 | 408.00 | 424.60 | 424.57 | 481,472 |
| Nov 14, 2024 | 469.80 | 474.80 | 412.00 | 424.20 | 424.17 | 664,417 |
| Nov 13, 2024 | 461.80 | 466.20 | 458.60 | 466.20 | 466.17 | 376,560 |
| Nov 12, 2024 | 470.60 | 470.60 | 460.60 | 461.20 | 461.17 | 265,824 |
| Nov 11, 2024 | 461.60 | 468.00 | 461.60 | 465.60 | 465.57 | 348,796 |
| Nov 8, 2024 | 459.20 | 460.20 | 455.20 | 456.20 | 456.17 | 206,464 |
| Nov 7, 2024 | 456.60 | 459.60 | 448.60 | 457.40 | 457.37 | 454,441 |
| Nov 6, 2024 | 451.40 | 462.60 | 451.40 | 456.10 | 456.07 | 310,983 |
| Nov 5, 2024 | 449.00 | 455.80 | 447.60 | 447.60 | 447.57 | 414,030 |
| Nov 4, 2024 | 463.20 | 463.20 | 450.40 | 450.80 | 450.77 | 186,464 |
| Nov 1, 2024 | 463.00 | 465.20 | 456.80 | 463.00 | 462.97 | 213,401 |
| Oct 31, 2024 | 464.60 | 473.60 | 455.40 | 458.40 | 458.37 | 339,323 |
| Oct 30, 2024 | 458.00 | 468.00 | 456.80 | 464.40 | 464.37 | 123,930 |
| Oct 29, 2024 | 460.80 | 464.20 | 454.60 | 460.40 | 460.37 | 292,011 |
| Oct 28, 2024 | 458.60 | 465.60 | 456.90 | 464.00 | 463.97 | 98,486 |
| Oct 25, 2024 | 463.00 | 465.00 | 458.40 | 458.80 | 458.77 | 244,839 |
| Oct 24, 2024 | 463.00 | 465.00 | 461.40 | 461.80 | 461.77 | 102,713 |
| Oct 23, 2024 | 463.40 | 465.80 | 461.40 | 462.60 | 462.57 | 125,094 |
| Oct 22, 2024 | 461.00 | 468.00 | 459.60 | 467.00 | 466.97 | 66,129 |
| Oct 21, 2024 | 470.40 | 472.40 | 462.40 | 463.00 | 462.97 | 96,494 |
| Oct 18, 2024 | 467.20 | 471.20 | 464.80 | 469.90 | 469.87 | 137,635 |
| Oct 17, 2024 | 462.40 | 470.40 | 462.40 | 468.80 | 468.77 | 88,069 |
| Oct 16, 2024 | 454.20 | 460.40 | 451.10 | 459.80 | 459.77 | 118,581 |
| Oct 15, 2024 | 457.60 | 457.80 | 449.40 | 454.00 | 453.97 | 262,244 |
| Oct 14, 2024 | 447.40 | 454.20 | 447.40 | 452.40 | 452.37 | 81,052 |
| Oct 11, 2024 | 445.40 | 448.60 | 442.50 | 448.00 | 447.97 | 359,474 |
| Oct 10, 2024 | 456.00 | 457.60 | 447.20 | 447.40 | 447.37 | 138,137 |
| Oct 9, 2024 | 459.20 | 460.60 | 456.80 | 457.20 | 457.17 | 146,991 |
| Oct 8, 2024 | 460.20 | 460.80 | 455.40 | 456.00 | 455.97 | 113,616 |
| Oct 7, 2024 | 468.00 | 468.00 | 456.20 | 460.40 | 460.37 | 149,836 |
| Oct 4, 2024 | 459.40 | 465.80 | 458.20 | 464.20 | 464.17 | 106,671 |
| Oct 3, 2024 | 454.80 | 463.70 | 454.80 | 460.00 | 459.97 | 141,436 |
| Oct 2, 2024 | 457.60 | 462.80 | 453.80 | 456.00 | 455.97 | 177,555 |
| Oct 1, 2024 | 449.00 | 458.60 | 445.20 | 457.60 | 457.57 | 164,173 |
| Sep 30, 2024 | 451.00 | 451.00 | 444.40 | 447.40 | 447.37 | 162,268 |
| Sep 27, 2024 | 447.40 | 450.20 | 446.40 | 447.60 | 447.57 | 222,898 |
| Sep 26, 2024 | 450.80 | 456.60 | 446.20 | 448.10 | 448.07 | 265,959 |
| Sep 25, 2024 | 452.00 | 453.40 | 448.60 | 448.80 | 448.77 | 267,212 |
| Sep 24, 2024 | 455.80 | 456.40 | 448.80 | 449.60 | 449.57 | 125,101 |
| Sep 23, 2024 | 460.00 | 460.00 | 452.80 | 455.00 | 454.97 | 77,460 |
| Sep 20, 2024 | 456.80 | 459.00 | 454.20 | 454.40 | 454.37 | 114,269 |
| Sep 19, 2024 | 454.40 | 462.80 | 452.00 | 459.50 | 459.47 | 134,709 |
| Sep 18, 2024 | 445.20 | 450.20 | 444.80 | 448.00 | 447.97 | 186,893 |
| Sep 17, 2024 | 459.80 | 461.00 | 440.00 | 446.60 | 446.57 | 337,594 |
| Sep 16, 2024 | 457.00 | 461.00 | 457.00 | 458.00 | 457.97 | 84,954 |
| Sep 13, 2024 | 454.20 | 465.10 | 454.20 | 460.00 | 459.97 | 96,865 |
| Sep 12, 2024 | 453.20 | 461.00 | 453.20 | 459.60 | 459.57 | 171,435 |
| Sep 11, 2024 | 453.60 | 456.40 | 449.80 | 452.60 | 452.57 | 193,245 |
| Sep 10, 2024 | 450.00 | 454.20 | 446.60 | 452.40 | 452.37 | 175,022 |
| Sep 9, 2024 | 447.40 | 452.50 | 447.40 | 449.40 | 449.37 | 250,647 |
| Sep 6, 2024 | 458.20 | 462.00 | 442.60 | 442.60 | 442.57 | 410,754 |
| Sep 5, 2024 | 465.60 | 467.40 | 459.40 | 463.80 | 463.77 | 191,614 |
| Sep 4, 2024 | 458.00 | 466.40 | 454.80 | 465.80 | 465.77 | 136,114 |
| Sep 3, 2024 | 470.40 | 472.20 | 462.20 | 463.40 | 463.37 | 85,078 |
| Sep 2, 2024 | 481.20 | 481.40 | 465.60 | 467.60 | 467.57 | 99,294 |
| Aug 30, 2024 | 478.00 | 484.40 | 475.20 | 481.00 | 480.97 | 203,712 |
| Aug 29, 2024 | 473.20 | 478.60 | 471.20 | 476.00 | 475.97 | 183,441 |
| Aug 28, 2024 | 473.20 | 474.20 | 470.80 | 471.70 | 471.67 | 192,546 |
| Aug 27, 2024 | 474.80 | 477.40 | 471.80 | 474.00 | 473.97 | 173,888 |
| Aug 23, 2024 | 473.50 | 474.60 | 469.00 | 474.60 | 474.57 | 97,117 |
| Aug 22, 2024 | 473.60 | 475.50 | 470.00 | 471.40 | 471.37 | 188,190 |
| Aug 21, 2024 | 469.80 | 470.70 | 464.80 | 470.20 | 470.17 | 161,145 |
| Aug 20, 2024 | 479.20 | 479.60 | 469.80 | 470.40 | 470.37 | 175,801 |
| Aug 19, 2024 | 480.00 | 480.40 | 473.60 | 478.00 | 477.97 | 209,294 |
| Aug 16, 2024 | 478.60 | 481.40 | 476.80 | 480.20 | 480.17 | 205,102 |
| Aug 15, 2024 | 480.80 | 483.40 | 475.40 | 479.80 | 479.77 | 162,756 |
| Aug 14, 2024 | 478.40 | 483.60 | 477.60 | 481.20 | 481.17 | 311,009 |
| Aug 13, 2024 | 471.80 | 476.40 | 470.60 | 474.10 | 474.07 | 185,979 |
| Aug 12, 2024 | 469.80 | 472.00 | 466.80 | 469.80 | 469.77 | 114,495 |
| Aug 9, 2024 | 472.10 | 472.60 | 464.40 | 466.70 | 466.67 | 189,877 |
| Aug 8, 2024 | 462.50 | 470.40 | 460.80 | 469.00 | 468.97 | 219,639 |
| Aug 7, 2024 | 460.00 | 465.80 | 457.80 | 465.10 | 465.07 | 167,201 |
| Aug 6, 2024 | 457.80 | 461.40 | 451.40 | 457.30 | 457.27 | 164,891 |
| Aug 5, 2024 | 451.20 | 456.00 | 443.40 | 455.60 | 455.57 | 215,018 |
| Aug 2, 2024 | 466.80 | 468.80 | 459.30 | 461.80 | 461.77 | 486,381 |
| Aug 1, 2024 | 490.20 | 490.20 | 468.50 | 469.20 | 469.17 | 264,148 |
| Jul 31, 2024 | 476.90 | 483.80 | 476.80 | 480.00 | 479.97 | 129,601 |
| Jul 30, 2024 | 465.20 | 479.60 | 464.20 | 479.00 | 478.97 | 250,128 |
| Jul 29, 2024 | 470.00 | 470.00 | 463.60 | 464.70 | 464.67 | 352,059 |
| Jul 26, 2024 | 455.50 | 467.60 | 455.50 | 464.40 | 464.37 | 350,218 |
| Jul 25, 2024 | 5.65 Dividend | |||||
| Jul 25, 2024 | 463.00 | 463.00 | 452.80 | 455.10 | 455.07 | 287,166 |
| Jul 24, 2024 | 477.00 | 480.00 | 466.80 | 467.80 | 467.71 | 226,994 |
| Jul 23, 2024 | 475.40 | 479.20 | 467.40 | 476.40 | 476.31 | 193,441 |
| Jul 22, 2024 | 472.40 | 479.80 | 471.20 | 475.20 | 475.11 | 149,529 |
| Jul 19, 2024 | 468.20 | 474.00 | 467.20 | 468.40 | 468.31 | 118,556 |
| Jul 18, 2024 | 466.80 | 481.00 | 465.80 | 474.20 | 474.11 | 363,683 |
| Jul 17, 2024 | 467.10 | 467.80 | 460.00 | 460.70 | 460.61 | 189,151 |
| Jul 16, 2024 | 464.60 | 468.00 | 462.20 | 466.60 | 466.51 | 274,740 |
| Jul 15, 2024 | 466.00 | 470.40 | 465.20 | 466.60 | 466.51 | 146,447 |
| Jul 12, 2024 | 470.40 | 473.10 | 467.40 | 469.20 | 469.11 | 193,945 |
| Jul 11, 2024 | 470.20 | 471.00 | 464.80 | 470.20 | 470.11 | 326,793 |
| Jul 10, 2024 | 454.40 | 465.60 | 454.40 | 465.20 | 465.11 | 192,676 |
| Jul 9, 2024 | 454.00 | 457.40 | 451.80 | 454.20 | 454.11 | 276,855 |
| Jul 8, 2024 | 451.60 | 453.20 | 448.60 | 450.60 | 450.51 | 215,163 |
| Jul 5, 2024 | 455.80 | 459.60 | 451.20 | 452.00 | 451.91 | 187,046 |
| Jul 4, 2024 | 450.00 | 453.00 | 447.40 | 452.50 | 452.41 | 202,609 |
| Jul 3, 2024 | 438.40 | 446.60 | 438.40 | 445.20 | 445.12 | 381,125 |
| Jul 2, 2024 | 442.00 | 445.60 | 438.40 | 441.10 | 441.02 | 229,765 |
| Jul 1, 2024 | 445.60 | 448.80 | 439.40 | 443.50 | 443.42 | 250,289 |
| Jun 28, 2024 | 447.40 | 450.20 | 440.80 | 442.30 | 442.22 | 198,467 |
| Jun 27, 2024 | 452.80 | 457.20 | 450.20 | 451.00 | 450.91 | 198,460 |
| Jun 26, 2024 | 448.20 | 453.90 | 447.40 | 449.00 | 448.91 | 291,112 |
| Jun 25, 2024 | 451.00 | 451.80 | 442.60 | 447.10 | 447.02 | 190,827 |
| Jun 24, 2024 | 449.20 | 456.20 | 448.30 | 453.80 | 453.71 | 155,104 |
| Jun 21, 2024 | 454.80 | 456.20 | 446.40 | 449.10 | 449.01 | 204,811 |
| Jun 20, 2024 | 455.80 | 458.40 | 451.00 | 456.00 | 455.91 | 219,512 |
| Jun 19, 2024 | 451.60 | 459.60 | 451.60 | 457.80 | 457.71 | 155,672 |
| Jun 18, 2024 | 445.00 | 450.60 | 445.00 | 450.00 | 449.91 | 306,369 |
| Jun 17, 2024 | 441.80 | 445.80 | 436.80 | 440.80 | 440.72 | 361,284 |
| Jun 14, 2024 | 449.00 | 451.00 | 434.40 | 437.60 | 437.52 | 370,006 |
| Jun 13, 2024 | 457.20 | 459.20 | 447.80 | 449.00 | 448.91 | 218,265 |
| Jun 12, 2024 | 456.40 | 459.00 | 453.60 | 455.90 | 455.81 | 159,418 |
| Jun 11, 2024 | 455.20 | 461.00 | 449.50 | 454.40 | 454.31 | 229,312 |
| Jun 10, 2024 | 455.00 | 459.00 | 453.60 | 454.90 | 454.81 | 62,907 |
| Jun 7, 2024 | 456.60 | 457.40 | 451.80 | 454.80 | 454.71 | 300,910 |
| Jun 6, 2024 | 460.60 | 460.80 | 454.80 | 456.60 | 456.51 | 201,766 |
| Jun 5, 2024 | 454.60 | 457.40 | 449.80 | 456.00 | 455.91 | 218,690 |
| Jun 4, 2024 | 452.20 | 456.40 | 450.80 | 452.40 | 452.31 | 287,257 |
| Jun 3, 2024 | 448.60 | 456.40 | 445.40 | 455.60 | 455.51 | 229,426 |
| May 31, 2024 | 432.00 | 447.60 | 427.60 | 447.40 | 447.32 | 418,512 |
| May 30, 2024 | 421.40 | 433.60 | 418.00 | 432.20 | 432.12 | 236,041 |
| May 29, 2024 | 426.00 | 427.60 | 419.00 | 420.80 | 420.72 | 203,046 |
| May 28, 2024 | 417.80 | 429.80 | 417.80 | 422.60 | 422.52 | 385,855 |
| May 24, 2024 | 418.00 | 418.40 | 405.60 | 410.60 | 410.52 | 322,800 |
| May 23, 2024 | 402.60 | 428.80 | 400.20 | 421.80 | 421.72 | 912,548 |
| May 22, 2024 | 371.60 | 374.40 | 371.20 | 374.00 | 373.93 | 212,876 |
| May 21, 2024 | 372.40 | 374.40 | 369.80 | 373.00 | 372.93 | 125,305 |
| May 20, 2024 | 369.20 | 373.40 | 369.20 | 373.40 | 373.33 | 126,097 |
| May 17, 2024 | 367.80 | 369.40 | 365.90 | 368.60 | 368.53 | 154,750 |
| May 16, 2024 | 368.20 | 368.40 | 366.60 | 367.60 | 367.53 | 269,105 |