LSE - Delayed Quote GBp
Savills plc (SVS.L)
1,004.00
+18.00
+(1.83%)
At close: May 13 at 5:24:49 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 13, 2025 | 964.00 | 1,004.00 | 964.00 | 1,004.00 | 1,004.00 | 158,564 |
| May 12, 2025 | 997.00 | 1,000.00 | 973.00 | 986.00 | 986.00 | 662,551 |
| May 9, 2025 | 979.00 | 979.00 | 963.00 | 973.00 | 973.00 | 133,654 |
| May 8, 2025 | 963.00 | 981.00 | 961.00 | 971.00 | 971.00 | 103,397 |
| May 7, 2025 | 942.00 | 967.00 | 942.00 | 959.00 | 959.00 | 85,946 |
| May 6, 2025 | 990.00 | 990.00 | 953.00 | 963.00 | 963.00 | 168,359 |
| May 2, 2025 | 933.00 | 967.00 | 929.00 | 966.00 | 966.00 | 412,234 |
| May 1, 2025 | 927.00 | 934.00 | 925.00 | 930.00 | 930.00 | 154,366 |
| Apr 30, 2025 | 912.00 | 942.00 | 912.00 | 927.00 | 927.00 | 457,271 |
| Apr 29, 2025 | 941.00 | 949.00 | 932.00 | 932.00 | 932.00 | 307,391 |
| Apr 28, 2025 | 938.00 | 949.00 | 930.00 | 945.00 | 945.00 | 198,202 |
| Apr 25, 2025 | 941.00 | 946.00 | 920.00 | 930.00 | 930.00 | 139,495 |
| Apr 24, 2025 | 933.00 | 949.00 | 932.00 | 939.00 | 939.00 | 113,517 |
| Apr 23, 2025 | 945.00 | 945.00 | 927.00 | 939.00 | 939.00 | 115,557 |
| Apr 22, 2025 | 943.00 | 943.00 | 916.00 | 924.00 | 924.00 | 144,857 |
| Apr 17, 2025 | 929.00 | 930.00 | 912.00 | 926.00 | 926.00 | 100,314 |
| Apr 16, 2025 | 914.00 | 926.00 | 909.00 | 926.00 | 926.00 | 132,859 |
| Apr 15, 2025 | 916.00 | 924.00 | 910.00 | 919.00 | 919.00 | 95,778 |
| Apr 14, 2025 | 895.00 | 913.00 | 891.00 | 912.00 | 912.00 | 241,381 |
| Apr 11, 2025 | 884.00 | 894.00 | 865.00 | 888.00 | 888.00 | 302,115 |
| Apr 10, 2025 | 8.6 Dividend | |||||
| Apr 10, 2025 | 901.00 | 916.00 | 868.00 | 871.00 | 871.00 | 161,567 |
| Apr 9, 2025 | 883.00 | 896.00 | 871.00 | 882.00 | 881.91 | 259,904 |
| Apr 8, 2025 | 910.00 | 914.00 | 872.00 | 907.00 | 906.91 | 174,197 |
| Apr 7, 2025 | 879.00 | 923.00 | 858.89 | 879.00 | 878.91 | 230,221 |
| Apr 4, 2025 | 996.00 | 996.00 | 899.00 | 908.00 | 907.91 | 180,126 |
| Apr 3, 2025 | 940.00 | 974.00 | 940.00 | 961.00 | 960.91 | 174,966 |
| Apr 2, 2025 | 943.00 | 970.00 | 943.00 | 970.00 | 969.91 | 662,289 |
| Apr 1, 2025 | 972.00 | 972.00 | 951.00 | 955.00 | 954.91 | 198,326 |
| Mar 31, 2025 | 965.00 | 980.00 | 950.00 | 955.00 | 954.91 | 446,110 |
| Mar 28, 2025 | 983.00 | 994.00 | 982.00 | 987.00 | 986.90 | 123,627 |
| Mar 27, 2025 | 1,002.00 | 1,002.00 | 979.00 | 986.00 | 985.90 | 333,510 |
| Mar 26, 2025 | 1,002.00 | 1,002.00 | 988.00 | 997.00 | 996.90 | 187,401 |
| Mar 25, 2025 | 984.00 | 997.00 | 980.00 | 992.00 | 991.90 | 126,359 |
| Mar 24, 2025 | 967.00 | 991.00 | 966.00 | 979.00 | 978.90 | 532,520 |
| Mar 21, 2025 | 978.00 | 991.24 | 977.00 | 989.00 | 988.90 | 581,308 |
| Mar 20, 2025 | 986.00 | 990.00 | 973.00 | 985.00 | 984.90 | 441,004 |
| Mar 19, 2025 | 959.00 | 982.00 | 938.00 | 978.00 | 977.90 | 549,531 |
| Mar 18, 2025 | 939.00 | 940.00 | 920.00 | 940.00 | 939.91 | 106,646 |
| Mar 17, 2025 | 940.00 | 940.00 | 915.00 | 924.00 | 923.91 | 490,145 |
| Mar 14, 2025 | 881.00 | 951.00 | 881.00 | 937.00 | 936.91 | 800,441 |
| Mar 13, 2025 | 960.00 | 987.00 | 901.00 | 906.00 | 905.91 | 309,999 |
| Mar 12, 2025 | 1,006.00 | 1,006.00 | 970.00 | 991.00 | 990.90 | 328,643 |
| Mar 11, 2025 | 1,010.00 | 1,010.00 | 979.00 | 979.00 | 978.90 | 130,495 |
| Mar 10, 2025 | 975.00 | 1,002.00 | 975.00 | 986.00 | 985.90 | 146,388 |
| Mar 7, 2025 | 1,006.00 | 1,006.00 | 969.00 | 1,000.00 | 999.90 | 113,144 |
| Mar 6, 2025 | 1,004.00 | 1,004.00 | 969.00 | 986.00 | 985.90 | 130,466 |
| Mar 5, 2025 | 1,016.00 | 1,016.00 | 974.00 | 974.00 | 973.91 | 249,399 |
| Mar 4, 2025 | 1,020.00 | 1,020.00 | 990.00 | 992.00 | 991.90 | 146,959 |
| Mar 3, 2025 | 1,014.00 | 1,032.00 | 1,000.00 | 1,018.00 | 1,017.90 | 117,893 |
| Feb 28, 2025 | 1,044.00 | 1,046.00 | 1,032.00 | 1,040.00 | 1,039.90 | 305,474 |
| Feb 27, 2025 | 1,018.00 | 1,052.00 | 1,018.00 | 1,048.00 | 1,047.90 | 166,453 |
| Feb 26, 2025 | 1,048.00 | 1,058.00 | 1,036.00 | 1,040.00 | 1,039.90 | 181,409 |
| Feb 25, 2025 | 1,036.00 | 1,052.00 | 1,032.00 | 1,038.00 | 1,037.90 | 221,454 |
| Feb 24, 2025 | 1,050.00 | 1,060.00 | 1,032.00 | 1,042.00 | 1,041.90 | 125,816 |
| Feb 21, 2025 | 1,046.00 | 1,064.00 | 1,046.00 | 1,050.00 | 1,049.90 | 90,878 |
| Feb 20, 2025 | 1,060.00 | 1,072.00 | 1,052.00 | 1,054.00 | 1,053.90 | 91,423 |
| Feb 19, 2025 | 1,080.00 | 1,084.00 | 1,058.00 | 1,062.00 | 1,061.90 | 157,991 |
| Feb 18, 2025 | 1,090.00 | 1,090.00 | 1,072.00 | 1,084.00 | 1,083.89 | 296,511 |
| Feb 17, 2025 | 1,108.00 | 1,116.00 | 1,078.00 | 1,086.00 | 1,085.89 | 468,762 |
| Feb 14, 2025 | 1,124.00 | 1,124.00 | 1,102.00 | 1,110.00 | 1,109.89 | 299,808 |
| Feb 13, 2025 | 1,098.00 | 1,114.00 | 1,088.00 | 1,106.00 | 1,105.89 | 220,554 |
| Feb 12, 2025 | 1,100.00 | 1,104.00 | 1,090.00 | 1,102.00 | 1,101.89 | 706,441 |
| Feb 11, 2025 | 1,084.00 | 1,090.00 | 1,076.00 | 1,088.00 | 1,087.89 | 253,940 |
| Feb 10, 2025 | 1,080.00 | 1,096.00 | 1,072.00 | 1,086.00 | 1,085.89 | 78,315 |
| Feb 7, 2025 | 1,086.00 | 1,096.00 | 1,068.00 | 1,072.00 | 1,071.90 | 142,600 |
| Feb 6, 2025 | 1,056.00 | 1,098.00 | 1,056.00 | 1,088.00 | 1,087.89 | 226,275 |
| Feb 5, 2025 | 1,030.00 | 1,074.00 | 1,030.00 | 1,074.00 | 1,073.90 | 258,380 |
| Feb 4, 2025 | 1,068.00 | 1,068.00 | 1,030.00 | 1,036.00 | 1,035.90 | 149,173 |
| Feb 3, 2025 | 1,046.00 | 1,056.00 | 1,035.00 | 1,048.00 | 1,047.90 | 241,940 |
| Jan 31, 2025 | 1,032.00 | 1,072.00 | 1,032.00 | 1,068.00 | 1,067.90 | 484,791 |
| Jan 30, 2025 | 1,038.00 | 1,072.00 | 1,034.00 | 1,056.00 | 1,055.90 | 116,703 |
| Jan 29, 2025 | 1,072.00 | 1,072.00 | 1,042.00 | 1,042.00 | 1,041.90 | 144,521 |
| Jan 28, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,042.00 | 1,041.90 | 218,928 |
| Jan 27, 2025 | 1,020.00 | 1,042.00 | 1,016.00 | 1,028.00 | 1,027.90 | 343,862 |
| Jan 24, 2025 | 1,062.00 | 1,062.00 | 1,020.00 | 1,024.00 | 1,023.90 | 148,870 |
| Jan 23, 2025 | 1,020.00 | 1,038.00 | 1,020.00 | 1,038.00 | 1,037.90 | 94,723 |
| Jan 22, 2025 | 1,032.00 | 1,042.00 | 1,021.16 | 1,032.00 | 1,031.90 | 262,295 |
| Jan 21, 2025 | 1,056.00 | 1,056.00 | 1,024.00 | 1,032.00 | 1,031.90 | 74,233 |
| Jan 20, 2025 | 1,046.00 | 1,050.00 | 1,018.00 | 1,030.00 | 1,029.90 | 68,765 |
| Jan 17, 2025 | 1,032.00 | 1,050.00 | 1,032.00 | 1,048.00 | 1,047.90 | 178,167 |
| Jan 16, 2025 | 1,028.00 | 1,044.00 | 1,014.00 | 1,044.00 | 1,043.90 | 235,583 |
| Jan 15, 2025 | 972.00 | 1,022.00 | 971.00 | 1,018.00 | 1,017.90 | 404,841 |
| Jan 14, 2025 | 977.00 | 977.00 | 953.00 | 957.00 | 956.91 | 165,283 |
| Jan 13, 2025 | 963.00 | 986.00 | 951.00 | 954.00 | 953.91 | 197,994 |
| Jan 10, 2025 | 980.00 | 985.00 | 954.00 | 969.00 | 968.91 | 222,035 |
| Jan 9, 2025 | 977.00 | 987.00 | 958.00 | 980.00 | 979.90 | 216,257 |
| Jan 8, 2025 | 1,026.00 | 1,026.00 | 975.00 | 979.00 | 978.90 | 264,187 |
| Jan 7, 2025 | 1,056.00 | 1,056.00 | 1,020.00 | 1,026.00 | 1,025.90 | 315,571 |
| Jan 6, 2025 | 1,038.00 | 1,048.00 | 1,020.00 | 1,048.00 | 1,047.90 | 137,713 |
| Jan 3, 2025 | 1,016.00 | 1,030.00 | 1,014.00 | 1,016.00 | 1,015.90 | 65,243 |
| Jan 2, 2025 | 1,044.00 | 1,044.00 | 1,026.00 | 1,028.00 | 1,027.90 | 107,193 |
| Dec 31, 2024 | 1,018.00 | 1,044.00 | 1,012.00 | 1,036.00 | 1,035.90 | 70,077 |
| Dec 30, 2024 | 1,022.00 | 1,038.00 | 1,018.88 | 1,022.00 | 1,021.90 | 53,257 |
| Dec 27, 2024 | 1,040.00 | 1,050.00 | 1,036.00 | 1,044.00 | 1,043.90 | 74,022 |
| Dec 24, 2024 | 1,020.00 | 1,054.00 | 1,020.00 | 1,042.00 | 1,041.90 | 125,005 |
| Dec 23, 2024 | 1,026.00 | 1,050.00 | 1,026.00 | 1,048.00 | 1,047.90 | 146,551 |
| Dec 20, 2024 | 1,046.00 | 1,054.00 | 1,040.00 | 1,048.00 | 1,047.90 | 800,838 |
| Dec 19, 2024 | 1,054.00 | 1,062.00 | 1,050.00 | 1,058.00 | 1,057.90 | 358,878 |
| Dec 18, 2024 | 1,050.00 | 1,076.00 | 1,050.00 | 1,066.00 | 1,065.90 | 94,680 |
| Dec 17, 2024 | 1,054.00 | 1,070.00 | 1,054.00 | 1,064.00 | 1,063.90 | 232,333 |
| Dec 16, 2024 | 1,048.00 | 1,082.00 | 1,048.00 | 1,074.00 | 1,073.90 | 190,891 |
| Dec 13, 2024 | 1,066.00 | 1,088.00 | 1,066.00 | 1,074.00 | 1,073.90 | 58,665 |
| Dec 12, 2024 | 1,098.00 | 1,106.00 | 1,084.00 | 1,090.00 | 1,089.89 | 289,671 |
| Dec 11, 2024 | 1,124.00 | 1,124.00 | 1,086.00 | 1,096.00 | 1,095.89 | 241,975 |
| Dec 10, 2024 | 1,096.00 | 1,112.00 | 1,092.00 | 1,110.00 | 1,109.89 | 775,779 |
| Dec 9, 2024 | 1,108.00 | 1,122.00 | 1,092.00 | 1,100.00 | 1,099.89 | 93,761 |
| Dec 6, 2024 | 1,122.00 | 1,122.00 | 1,096.00 | 1,112.00 | 1,111.89 | 73,173 |
| Dec 5, 2024 | 1,098.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,099.89 | 169,663 |
| Dec 4, 2024 | 1,094.00 | 1,098.00 | 1,070.00 | 1,096.00 | 1,095.89 | 93,981 |
| Dec 3, 2024 | 1,080.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,073.90 | 114,873 |
| Dec 2, 2024 | 1,096.00 | 1,096.00 | 1,050.00 | 1,066.00 | 1,065.90 | 116,433 |
| Nov 29, 2024 | 1,056.00 | 1,084.00 | 1,056.00 | 1,074.00 | 1,073.90 | 53,845 |
| Nov 28, 2024 | 1,104.00 | 1,104.00 | 1,074.00 | 1,078.00 | 1,077.89 | 47,940 |
| Nov 27, 2024 | 1,092.00 | 1,092.00 | 1,070.00 | 1,080.00 | 1,079.89 | 66,285 |
| Nov 26, 2024 | 1,042.00 | 1,082.00 | 1,042.00 | 1,068.00 | 1,067.90 | 168,650 |
| Nov 25, 2024 | 1,070.00 | 1,082.00 | 1,040.00 | 1,082.00 | 1,081.89 | 583,139 |
| Nov 22, 2024 | 1,006.00 | 1,054.00 | 1,006.00 | 1,052.00 | 1,051.90 | 81,884 |
| Nov 21, 2024 | 1,020.00 | 1,026.00 | 1,002.00 | 1,020.00 | 1,019.90 | 429,261 |
| Nov 20, 2024 | 1,004.00 | 1,032.00 | 1,004.00 | 1,006.00 | 1,005.90 | 509,763 |
| Nov 19, 2024 | 1,052.00 | 1,052.00 | 1,004.00 | 1,030.00 | 1,029.90 | 267,324 |
| Nov 18, 2024 | 1,074.00 | 1,074.00 | 1,022.00 | 1,022.00 | 1,021.90 | 143,323 |
| Nov 15, 2024 | 1,076.00 | 1,076.00 | 1,046.00 | 1,050.00 | 1,049.90 | 142,143 |
| Nov 14, 2024 | 1,026.00 | 1,058.00 | 1,026.00 | 1,058.00 | 1,057.90 | 110,465 |
| Nov 13, 2024 | 1,024.00 | 1,044.00 | 1,020.00 | 1,032.00 | 1,031.90 | 324,925 |
| Nov 12, 2024 | 1,062.00 | 1,064.00 | 1,042.00 | 1,042.00 | 1,041.90 | 339,622 |
| Nov 11, 2024 | 1,060.00 | 1,072.00 | 1,054.00 | 1,068.00 | 1,067.90 | 380,683 |
| Nov 8, 2024 | 1,042.00 | 1,064.00 | 1,042.00 | 1,056.00 | 1,055.90 | 250,044 |
| Nov 7, 2024 | 1,044.00 | 1,070.00 | 1,044.00 | 1,060.00 | 1,059.90 | 382,160 |
| Nov 6, 2024 | 1,082.00 | 1,090.00 | 1,046.00 | 1,046.00 | 1,045.90 | 289,178 |
| Nov 5, 2024 | 1,056.00 | 1,084.00 | 1,056.00 | 1,062.00 | 1,061.90 | 122,162 |
| Nov 4, 2024 | 1,110.00 | 1,110.00 | 1,072.00 | 1,074.00 | 1,073.90 | 73,804 |
| Nov 1, 2024 | 1,098.00 | 1,098.00 | 1,072.00 | 1,076.00 | 1,075.90 | 87,837 |
| Oct 31, 2024 | 1,100.00 | 1,108.00 | 1,068.00 | 1,074.00 | 1,073.90 | 137,723 |
| Oct 30, 2024 | 1,094.00 | 1,116.00 | 1,084.00 | 1,110.00 | 1,109.89 | 556,032 |
| Oct 29, 2024 | 1,110.00 | 1,110.00 | 1,084.00 | 1,090.00 | 1,089.89 | 125,883 |
| Oct 28, 2024 | 1,096.00 | 1,106.00 | 1,088.00 | 1,106.00 | 1,105.89 | 192,902 |
| Oct 25, 2024 | 1,102.00 | 1,109.19 | 1,094.00 | 1,094.00 | 1,093.89 | 140,650 |
| Oct 24, 2024 | 1,088.00 | 1,109.03 | 1,088.00 | 1,104.00 | 1,103.89 | 106,492 |
| Oct 23, 2024 | 1,150.00 | 1,150.00 | 1,094.00 | 1,094.00 | 1,093.89 | 194,270 |
| Oct 22, 2024 | 1,118.00 | 1,132.00 | 1,112.00 | 1,120.00 | 1,119.89 | 147,470 |
| Oct 21, 2024 | 1,176.00 | 1,192.00 | 1,122.00 | 1,122.00 | 1,121.89 | 207,033 |
| Oct 18, 2024 | 1,194.00 | 1,204.00 | 1,178.00 | 1,180.00 | 1,179.88 | 382,555 |
| Oct 17, 2024 | 1,202.00 | 1,210.00 | 1,174.33 | 1,200.00 | 1,199.88 | 157,196 |
| Oct 16, 2024 | 1,148.09 | 1,178.00 | 1,144.00 | 1,176.00 | 1,175.89 | 455,512 |
| Oct 15, 2024 | 1,140.00 | 1,148.00 | 1,130.00 | 1,140.00 | 1,139.89 | 198,695 |
| Oct 14, 2024 | 1,142.00 | 1,142.00 | 1,112.00 | 1,136.00 | 1,135.89 | 72,148 |
| Oct 11, 2024 | 1,152.00 | 1,152.00 | 1,126.00 | 1,130.00 | 1,129.89 | 115,123 |
| Oct 10, 2024 | 1,142.00 | 1,142.00 | 1,120.00 | 1,132.00 | 1,131.89 | 51,862 |
| Oct 9, 2024 | 1,138.00 | 1,144.00 | 1,124.00 | 1,134.00 | 1,133.89 | 67,004 |
| Oct 8, 2024 | 1,132.00 | 1,138.00 | 1,112.00 | 1,132.00 | 1,131.89 | 146,803 |
| Oct 7, 2024 | 1,150.00 | 1,166.00 | 1,130.00 | 1,136.00 | 1,135.89 | 71,092 |
| Oct 4, 2024 | 1,174.00 | 1,174.00 | 1,149.00 | 1,154.00 | 1,153.89 | 138,952 |
| Oct 3, 2024 | 1,154.00 | 1,164.00 | 1,144.00 | 1,144.00 | 1,143.89 | 50,359 |
| Oct 2, 2024 | 1,170.00 | 1,171.80 | 1,146.00 | 1,152.00 | 1,151.89 | 90,789 |
| Oct 1, 2024 | 1,152.00 | 1,193.00 | 1,152.00 | 1,170.00 | 1,169.89 | 123,927 |
| Sep 30, 2024 | 1,168.00 | 1,200.00 | 1,168.00 | 1,186.00 | 1,185.88 | 286,026 |
| Sep 27, 2024 | 1,176.00 | 1,200.00 | 1,150.00 | 1,196.00 | 1,195.88 | 230,248 |
| Sep 26, 2024 | 1,162.00 | 1,182.00 | 1,148.00 | 1,174.00 | 1,173.89 | 108,016 |
| Sep 25, 2024 | 1,170.00 | 1,170.00 | 1,144.00 | 1,154.00 | 1,153.89 | 130,977 |
| Sep 24, 2024 | 1,154.00 | 1,170.00 | 1,146.00 | 1,152.00 | 1,151.89 | 69,079 |
| Sep 23, 2024 | 1,158.00 | 1,177.00 | 1,146.00 | 1,162.00 | 1,161.89 | 104,950 |
| Sep 20, 2024 | 1,178.00 | 1,204.00 | 1,162.00 | 1,162.00 | 1,161.89 | 497,823 |
| Sep 19, 2024 | 1,172.00 | 1,202.00 | 1,144.00 | 1,202.00 | 1,201.88 | 307,706 |
| Sep 18, 2024 | 1,162.00 | 1,167.50 | 1,156.00 | 1,158.00 | 1,157.89 | 101,009 |
| Sep 17, 2024 | 1,172.00 | 1,184.00 | 1,162.00 | 1,162.00 | 1,161.89 | 116,305 |
| Sep 16, 2024 | 1,148.00 | 1,168.00 | 1,148.00 | 1,160.00 | 1,159.89 | 228,101 |
| Sep 13, 2024 | 1,162.00 | 1,172.00 | 1,158.00 | 1,170.00 | 1,169.89 | 53,042 |
| Sep 12, 2024 | 1,152.00 | 1,180.00 | 1,152.00 | 1,158.00 | 1,157.89 | 416,601 |
| Sep 11, 2024 | 1,166.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,155.89 | 132,461 |
| Sep 10, 2024 | 1,150.00 | 1,166.00 | 1,144.00 | 1,162.00 | 1,161.89 | 340,196 |
| Sep 9, 2024 | 1,156.00 | 1,174.00 | 1,126.00 | 1,144.00 | 1,143.89 | 185,401 |
| Sep 6, 2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,156.00 | 1,155.89 | 84,637 |
| Sep 5, 2024 | 1,128.00 | 1,180.00 | 1,128.00 | 1,170.00 | 1,169.89 | 155,919 |
| Sep 4, 2024 | 1,136.00 | 1,170.00 | 1,136.00 | 1,158.00 | 1,157.89 | 248,740 |
| Sep 3, 2024 | 1,186.00 | 1,186.00 | 1,162.00 | 1,164.00 | 1,163.89 | 242,475 |
| Sep 2, 2024 | 1,206.00 | 1,206.00 | 1,158.00 | 1,182.00 | 1,181.88 | 140,505 |
| Aug 30, 2024 | 1,186.00 | 1,186.60 | 1,168.00 | 1,174.00 | 1,173.89 | 107,648 |
| Aug 29, 2024 | 7.1000004 Dividend | |||||
| Aug 29, 2024 | 1,166.00 | 1,184.00 | 1,150.00 | 1,164.00 | 1,163.89 | 103,364 |
| Aug 28, 2024 | 1,190.00 | 1,196.00 | 1,174.00 | 1,188.00 | 1,187.81 | 106,331 |
| Aug 27, 2024 | 1,198.00 | 1,207.00 | 1,168.00 | 1,186.00 | 1,185.81 | 168,287 |
| Aug 23, 2024 | 1,186.00 | 1,196.00 | 1,182.00 | 1,194.00 | 1,193.81 | 249,514 |
| Aug 22, 2024 | 1,158.00 | 1,196.00 | 1,158.00 | 1,188.00 | 1,187.81 | 451,437 |
| Aug 21, 2024 | 1,212.00 | 1,212.00 | 1,168.00 | 1,190.00 | 1,189.81 | 249,180 |
| Aug 20, 2024 | 1,222.00 | 1,222.00 | 1,174.00 | 1,174.00 | 1,173.82 | 81,186 |
| Aug 19, 2024 | 1,180.00 | 1,196.00 | 1,178.00 | 1,192.00 | 1,191.81 | 105,741 |
| Aug 16, 2024 | 1,182.00 | 1,190.00 | 1,170.00 | 1,182.00 | 1,181.81 | 60,174 |
| Aug 15, 2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,189.81 | 215,468 |
| Aug 14, 2024 | 1,184.00 | 1,184.00 | 1,178.00 | 1,184.00 | 1,183.81 | 194,850 |
| Aug 13, 2024 | 1,182.00 | 1,188.00 | 1,158.00 | 1,180.00 | 1,179.81 | 119,795 |
| Aug 12, 2024 | 1,198.00 | 1,207.00 | 1,176.00 | 1,176.00 | 1,175.82 | 169,430 |
| Aug 9, 2024 | 1,198.00 | 1,210.00 | 1,162.00 | 1,192.00 | 1,191.81 | 125,511 |
| Aug 8, 2024 | 1,220.00 | 1,264.00 | 1,180.00 | 1,180.00 | 1,179.81 | 105,211 |
| Aug 7, 2024 | 1,186.00 | 1,248.00 | 1,186.00 | 1,242.00 | 1,241.80 | 90,543 |
| Aug 6, 2024 | 1,240.00 | 1,244.00 | 1,210.00 | 1,224.00 | 1,223.81 | 129,828 |
| Aug 5, 2024 | 1,238.00 | 1,254.00 | 1,204.00 | 1,228.00 | 1,227.81 | 197,455 |
| Aug 2, 2024 | 1,258.00 | 1,270.00 | 1,244.00 | 1,262.00 | 1,261.80 | 280,824 |
| Aug 1, 2024 | 1,272.00 | 1,298.00 | 1,262.00 | 1,266.00 | 1,265.80 | 231,279 |
| Jul 31, 2024 | 1,284.00 | 1,298.00 | 1,268.00 | 1,276.00 | 1,275.80 | 224,285 |
| Jul 30, 2024 | 1,250.00 | 1,286.00 | 1,236.00 | 1,272.00 | 1,271.80 | 220,592 |
| Jul 29, 2024 | 1,224.00 | 1,272.00 | 1,224.00 | 1,254.00 | 1,253.80 | 175,804 |
| Jul 26, 2024 | 1,230.00 | 1,248.00 | 1,212.00 | 1,242.00 | 1,241.80 | 314,160 |
| Jul 25, 2024 | 1,220.00 | 1,224.00 | 1,190.00 | 1,218.00 | 1,217.81 | 137,863 |
| Jul 24, 2024 | 1,212.00 | 1,228.00 | 1,210.00 | 1,216.00 | 1,215.81 | 172,057 |
| Jul 23, 2024 | 1,240.00 | 1,240.00 | 1,224.00 | 1,226.00 | 1,225.81 | 905,421 |
| Jul 22, 2024 | 1,256.00 | 1,266.00 | 1,238.00 | 1,238.00 | 1,237.81 | 195,187 |
| Jul 19, 2024 | 1,252.00 | 1,262.00 | 1,234.00 | 1,246.00 | 1,245.80 | 83,618 |
| Jul 18, 2024 | 1,222.00 | 1,260.00 | 1,222.00 | 1,250.00 | 1,249.80 | 172,842 |
| Jul 17, 2024 | 1,230.00 | 1,242.00 | 1,218.00 | 1,224.00 | 1,223.81 | 393,711 |
| Jul 16, 2024 | 1,204.00 | 1,244.00 | 1,204.00 | 1,234.00 | 1,233.81 | 202,392 |
| Jul 15, 2024 | 1,194.00 | 1,224.00 | 1,190.00 | 1,218.00 | 1,217.81 | 85,710 |
| Jul 12, 2024 | 1,238.00 | 1,238.00 | 1,208.00 | 1,208.00 | 1,207.81 | 98,504 |
| Jul 11, 2024 | 1,220.00 | 1,228.00 | 1,184.00 | 1,228.00 | 1,227.81 | 204,223 |
| Jul 10, 2024 | 1,184.00 | 1,196.00 | 1,184.00 | 1,194.00 | 1,193.81 | 119,328 |
| Jul 9, 2024 | 1,210.00 | 1,210.00 | 1,174.00 | 1,178.00 | 1,177.81 | 285,693 |
| Jul 8, 2024 | 1,198.00 | 1,208.00 | 1,184.00 | 1,200.00 | 1,199.81 | 138,412 |
| Jul 5, 2024 | 1,092.00 | 1,210.00 | 1,092.00 | 1,204.00 | 1,203.81 | 666,236 |
| Jul 4, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,119.82 | 49,032 |
| Jul 3, 2024 | 1,090.00 | 1,136.00 | 1,090.00 | 1,118.00 | 1,117.82 | 238,406 |
| Jul 2, 2024 | 1,114.00 | 1,114.00 | 1,090.00 | 1,094.00 | 1,093.83 | 105,829 |
| Jul 1, 2024 | 1,118.00 | 1,130.00 | 1,104.00 | 1,104.00 | 1,103.83 | 175,034 |
| Jun 28, 2024 | 1,104.00 | 1,116.00 | 1,102.00 | 1,114.00 | 1,113.82 | 164,535 |
| Jun 27, 2024 | 1,070.00 | 1,108.00 | 1,070.00 | 1,098.00 | 1,097.83 | 118,498 |
| Jun 26, 2024 | 1,070.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,089.83 | 185,928 |
| Jun 25, 2024 | 1,104.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,099.83 | 167,301 |
| Jun 24, 2024 | 1,110.00 | 1,132.00 | 1,092.00 | 1,132.00 | 1,131.82 | 253,784 |
| Jun 21, 2024 | 1,118.00 | 1,130.00 | 1,102.00 | 1,110.00 | 1,109.83 | 260,679 |
| Jun 20, 2024 | 1,086.00 | 1,134.00 | 1,086.00 | 1,118.00 | 1,117.82 | 105,799 |
| Jun 19, 2024 | 1,168.00 | 1,168.00 | 1,110.00 | 1,114.00 | 1,113.82 | 126,394 |
| Jun 18, 2024 | 1,138.00 | 1,142.00 | 1,116.00 | 1,138.00 | 1,137.82 | 110,070 |
| Jun 17, 2024 | 1,084.00 | 1,128.00 | 1,084.00 | 1,120.00 | 1,119.82 | 66,650 |
| Jun 14, 2024 | 1,100.00 | 1,110.00 | 1,096.00 | 1,110.00 | 1,109.83 | 61,905 |
| Jun 13, 2024 | 1,154.00 | 1,154.00 | 1,113.81 | 1,118.00 | 1,117.82 | 148,834 |
| Jun 12, 2024 | 1,116.00 | 1,134.00 | 1,102.00 | 1,134.00 | 1,133.82 | 96,596 |
| Jun 11, 2024 | 1,106.00 | 1,124.00 | 1,096.00 | 1,112.00 | 1,111.83 | 75,875 |
| Jun 10, 2024 | 1,148.00 | 1,148.00 | 1,108.00 | 1,116.00 | 1,115.82 | 498,391 |
| Jun 7, 2024 | 1,174.00 | 1,174.00 | 1,112.00 | 1,112.00 | 1,111.83 | 64,492 |
| Jun 6, 2024 | 1,152.00 | 1,162.00 | 1,142.00 | 1,146.00 | 1,145.82 | 60,790 |
| Jun 5, 2024 | 1,166.00 | 1,170.00 | 1,128.00 | 1,134.00 | 1,133.82 | 119,448 |
| Jun 4, 2024 | 1,134.00 | 1,160.00 | 1,134.00 | 1,150.00 | 1,149.82 | 349,427 |
| Jun 3, 2024 | 1,134.00 | 1,172.00 | 1,134.00 | 1,160.00 | 1,159.82 | 154,930 |
| May 31, 2024 | 1,118.00 | 1,158.00 | 1,118.00 | 1,140.00 | 1,139.82 | 438,820 |
| May 30, 2024 | 1,118.00 | 1,148.00 | 1,098.00 | 1,144.00 | 1,143.82 | 734,763 |
| May 29, 2024 | 1,146.00 | 1,150.00 | 1,120.00 | 1,124.00 | 1,123.82 | 98,042 |
| May 28, 2024 | 1,154.00 | 1,162.00 | 1,128.00 | 1,146.00 | 1,145.82 | 256,500 |
| May 24, 2024 | 1,114.00 | 1,154.00 | 1,114.00 | 1,154.00 | 1,153.82 | 245,363 |
| May 23, 2024 | 1,114.00 | 1,134.00 | 1,110.00 | 1,128.00 | 1,127.82 | 153,392 |
| May 22, 2024 | 1,112.00 | 1,114.00 | 1,100.00 | 1,114.00 | 1,113.82 | 431,239 |
| May 21, 2024 | 1,108.00 | 1,128.00 | 1,099.04 | 1,116.00 | 1,115.82 | 246,487 |
| May 20, 2024 | 1,148.00 | 1,148.00 | 1,105.00 | 1,110.00 | 1,109.83 | 100,524 |
| May 17, 2024 | 1,186.00 | 1,186.00 | 1,110.00 | 1,110.00 | 1,109.83 | 314,449 |
| May 16, 2024 | 1,160.00 | 1,172.00 | 1,148.00 | 1,160.00 | 1,159.82 | 270,159 |
| May 15, 2024 | 1,154.00 | 1,178.00 | 1,152.00 | 1,170.00 | 1,169.82 | 209,339 |
| May 14, 2024 | 1,172.00 | 1,172.00 | 1,142.00 | 1,156.00 | 1,155.82 | 162,812 |
| May 13, 2024 | 1,208.00 | 1,208.00 | 1,168.00 | 1,168.00 | 1,167.82 | 71,053 |