Cboe UK GBp
Savills plc (SVSL.XC)
952.00
-27.50
(-2.81%)
At close: June 13 at 4:28:59 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 963.50 | 964.00 | 951.00 | 952.00 | 952.00 | 15,916 |
| Jun 12, 2025 | 979.00 | 985.00 | 968.00 | 979.50 | 979.50 | 26,552 |
| Jun 11, 2025 | 984.00 | 988.00 | 976.00 | 985.00 | 985.00 | 13,907 |
| Jun 10, 2025 | 968.50 | 989.00 | 968.50 | 988.00 | 988.00 | 21,949 |
| Jun 9, 2025 | 966.00 | 966.00 | 957.00 | 962.00 | 962.00 | 9,812 |
| Jun 6, 2025 | 949.00 | 978.00 | 942.00 | 960.00 | 960.00 | 13,851 |
| Jun 5, 2025 | 972.00 | 986.00 | 966.00 | 969.00 | 969.00 | 26,027 |
| Jun 4, 2025 | 973.50 | 980.00 | 971.50 | 976.50 | 976.50 | 18,025 |
| Jun 3, 2025 | 970.00 | 976.00 | 963.00 | 971.00 | 971.00 | 19,115 |
| Jun 2, 2025 | 974.00 | 977.00 | 966.00 | 973.00 | 973.00 | 12,302 |
| May 30, 2025 | 970.00 | 983.00 | 970.00 | 978.00 | 978.00 | 17,740 |
| May 29, 2025 | 970.00 | 980.00 | 967.00 | 979.00 | 979.00 | 25,614 |
| May 28, 2025 | 969.00 | 979.00 | 968.00 | 969.50 | 969.50 | 41,561 |
| May 27, 2025 | 964.00 | 979.00 | 958.00 | 967.00 | 967.00 | 32,310 |
| May 23, 2025 | 945.00 | 954.00 | 931.00 | 953.00 | 953.00 | 17,300 |
| May 22, 2025 | 956.00 | 962.00 | 933.00 | 937.00 | 937.00 | 25,457 |
| May 21, 2025 | 967.00 | 974.00 | 963.00 | 968.00 | 968.00 | 11,637 |
| May 20, 2025 | 964.00 | 976.00 | 963.00 | 974.00 | 974.00 | 18,419 |
| May 19, 2025 | 969.50 | 971.50 | 945.00 | 967.00 | 967.00 | 27,970 |
| May 16, 2025 | 977.00 | 998.00 | 976.00 | 988.00 | 988.00 | 27,658 |
| May 15, 2025 | 980.00 | 981.00 | 971.00 | 978.00 | 978.00 | 17,408 |
| May 14, 2025 | 1,002.00 | 1,014.00 | 979.00 | 988.00 | 988.00 | 30,728 |
| May 13, 2025 | 987.00 | 1,002.00 | 985.00 | 1,002.00 | 1,002.00 | 38,387 |
| May 12, 2025 | 982.00 | 1,001.00 | 980.00 | 989.00 | 989.00 | 27,290 |
| May 9, 2025 | 972.00 | 977.50 | 963.00 | 972.50 | 972.50 | 16,126 |
| May 8, 2025 | 963.00 | 981.00 | 961.00 | 971.50 | 971.50 | 17,933 |
| May 7, 2025 | 958.00 | 962.00 | 952.00 | 958.00 | 958.00 | 16,143 |
| May 6, 2025 | 966.00 | 967.00 | 953.00 | 961.00 | 961.00 | 11,256 |
| May 2, 2025 | 936.00 | 966.00 | 929.00 | 965.00 | 965.00 | 42,592 |
| May 1, 2025 | 923.50 | 933.00 | 923.50 | 931.00 | 931.00 | 70,685 |
| Apr 30, 2025 | 942.00 | 942.00 | 918.00 | 921.50 | 921.50 | 18,797 |
| Apr 29, 2025 | 947.00 | 948.00 | 934.00 | 934.00 | 934.00 | 24,257 |
| Apr 28, 2025 | 937.00 | 949.00 | 930.00 | 945.00 | 945.00 | 35,258 |
| Apr 25, 2025 | 9.40 | 9.43 | 9.19 | 9.27 | 9.27 | 18,891 |
| Apr 24, 2025 | 934.00 | 949.00 | 934.00 | 941.00 | 941.00 | 11,975 |
| Apr 23, 2025 | 929.00 | 945.00 | 929.00 | 938.00 | 938.00 | 27,704 |
| Apr 22, 2025 | 926.00 | 935.00 | 916.00 | 924.00 | 924.00 | 12,897 |
| Apr 17, 2025 | 924.00 | 929.00 | 915.00 | 927.00 | 927.00 | 7,733 |
| Apr 16, 2025 | 914.50 | 923.00 | 911.00 | 923.00 | 923.00 | 20,692 |
| Apr 15, 2025 | 917.00 | 923.00 | 912.50 | 919.00 | 919.00 | 24,224 |
| Apr 14, 2025 | 894.00 | 912.00 | 891.00 | 907.00 | 907.00 | 17,236 |
| Apr 11, 2025 | 884.00 | 894.00 | 865.00 | 889.50 | 889.50 | 46,622 |
| Apr 10, 2025 | 14.5 Dividend | |||||
| Apr 10, 2025 | 900.00 | 901.00 | 870.50 | 870.50 | 870.50 | 26,747 |
| Apr 9, 2025 | 890.00 | 896.00 | 871.00 | 880.00 | 879.86 | 34,710 |
| Apr 8, 2025 | 882.00 | 913.00 | 877.50 | 904.00 | 903.85 | 34,948 |
| Apr 7, 2025 | 880.00 | 922.00 | 859.00 | 878.00 | 877.86 | 79,162 |
| Apr 4, 2025 | 957.00 | 960.00 | 899.00 | 904.00 | 903.85 | 24,834 |
| Apr 3, 2025 | 956.00 | 974.00 | 951.00 | 961.00 | 960.84 | 36,640 |
| Apr 2, 2025 | 949.00 | 963.50 | 943.00 | 963.50 | 963.34 | 42,374 |
| Apr 1, 2025 | 955.00 | 965.50 | 951.00 | 956.00 | 955.84 | 26,673 |
| Mar 31, 2025 | 979.00 | 979.00 | 950.00 | 954.00 | 953.84 | 43,159 |
| Mar 28, 2025 | 982.00 | 994.00 | 982.00 | 986.00 | 985.84 | 52,600 |
| Mar 27, 2025 | 993.00 | 999.00 | 980.00 | 983.00 | 982.84 | 53,740 |
| Mar 26, 2025 | 993.00 | 1,000.00 | 988.00 | 994.50 | 994.34 | 72,954 |
| Mar 25, 2025 | 982.00 | 997.00 | 982.00 | 992.00 | 991.84 | 16,065 |
| Mar 24, 2025 | 986.00 | 989.00 | 966.00 | 978.00 | 977.84 | 29,709 |
| Mar 21, 2025 | 982.50 | 991.00 | 977.00 | 987.00 | 986.84 | 18,484 |
| Mar 20, 2025 | 979.00 | 989.00 | 974.00 | 981.00 | 980.84 | 47,233 |
| Mar 19, 2025 | 938.50 | 982.00 | 938.50 | 977.00 | 976.84 | 30,729 |
| Mar 18, 2025 | 920.00 | 941.00 | 920.00 | 934.00 | 933.85 | 27,832 |
| Mar 17, 2025 | 933.00 | 933.00 | 916.00 | 917.00 | 916.85 | 79,179 |
| Mar 14, 2025 | 908.50 | 950.00 | 908.50 | 924.00 | 923.85 | 97,555 |
| Mar 13, 2025 | 960.00 | 983.00 | 901.00 | 901.00 | 900.85 | 76,401 |
| Mar 12, 2025 | 979.00 | 1,006.00 | 971.00 | 984.00 | 983.84 | 45,562 |
| Mar 11, 2025 | 988.00 | 1,006.00 | 981.00 | 981.00 | 980.84 | 33,633 |
| Mar 10, 2025 | 993.00 | 1,002.00 | 986.00 | 986.00 | 985.84 | 19,781 |
| Mar 7, 2025 | 973.00 | 1,002.00 | 973.00 | 1,000.50 | 1,000.34 | 27,622 |
| Mar 6, 2025 | 980.00 | 990.00 | 969.00 | 985.00 | 984.84 | 42,179 |
| Mar 5, 2025 | 1,006.00 | 1,014.00 | 978.00 | 978.00 | 977.84 | 44,514 |
| Mar 4, 2025 | 1,012.00 | 1,012.00 | 990.00 | 991.00 | 990.84 | 36,644 |
| Mar 3, 2025 | 1,028.00 | 1,032.00 | 1,002.00 | 1,016.00 | 1,015.83 | 41,579 |
| Feb 28, 2025 | 1,042.00 | 1,046.00 | 1,034.00 | 1,040.00 | 1,039.83 | 13,985 |
| Feb 27, 2025 | 1,030.00 | 1,051.00 | 1,028.00 | 1,050.00 | 1,049.83 | 56,080 |
| Feb 26, 2025 | 1,054.00 | 1,058.00 | 1,036.00 | 1,042.00 | 1,041.83 | 31,234 |
| Feb 25, 2025 | 1,040.00 | 1,052.00 | 1,032.00 | 1,032.00 | 1,031.83 | 73,919 |
| Feb 24, 2025 | 1,054.00 | 1,060.00 | 1,032.00 | 1,036.00 | 1,035.83 | 30,169 |
| Feb 21, 2025 | 1,050.00 | 1,064.00 | 1,046.00 | 1,050.00 | 1,049.83 | 32,013 |
| Feb 20, 2025 | 1,064.00 | 1,068.00 | 1,054.00 | 1,056.00 | 1,055.83 | 16,766 |
| Feb 19, 2025 | 1,080.00 | 1,083.00 | 1,059.00 | 1,060.00 | 1,059.83 | 16,099 |
| Feb 18, 2025 | 1,085.00 | 1,088.00 | 1,074.00 | 1,084.00 | 1,083.82 | 13,897 |
| Feb 17, 2025 | 1,108.00 | 1,114.00 | 1,078.00 | 1,089.00 | 1,088.82 | 12,093 |
| Feb 14, 2025 | 1,106.00 | 1,122.00 | 1,104.00 | 1,114.00 | 1,113.82 | 14,591 |
| Feb 13, 2025 | 1,098.00 | 1,112.00 | 1,092.00 | 1,108.00 | 1,107.82 | 17,538 |
| Feb 12, 2025 | 1,090.00 | 1,104.00 | 1,090.00 | 1,100.00 | 1,099.82 | 41,509 |
| Feb 11, 2025 | 1,084.00 | 1,088.00 | 1,078.00 | 1,085.00 | 1,084.82 | 12,153 |
| Feb 10, 2025 | 1,074.00 | 1,090.00 | 1,074.00 | 1,086.00 | 1,085.82 | 5,684 |
| Feb 7, 2025 | 1,088.00 | 1,096.00 | 1,068.00 | 1,070.00 | 1,069.82 | 22,908 |
| Feb 6, 2025 | 1,056.00 | 1,098.00 | 1,056.00 | 1,086.00 | 1,085.82 | 32,982 |
| Feb 5, 2025 | 1,032.00 | 1,068.00 | 1,032.00 | 1,066.00 | 1,065.82 | 14,141 |
| Feb 4, 2025 | 1,038.00 | 1,048.00 | 1,031.00 | 1,032.00 | 1,031.83 | 29,931 |
| Feb 3, 2025 | 1,055.00 | 1,055.00 | 1,036.00 | 1,042.00 | 1,041.83 | 29,204 |
| Jan 31, 2025 | 1,054.00 | 1,072.00 | 1,046.00 | 1,072.00 | 1,071.82 | 15,599 |
| Jan 30, 2025 | 1,039.00 | 1,060.00 | 1,039.00 | 1,056.00 | 1,055.83 | 46,379 |
| Jan 29, 2025 | 1,044.00 | 1,059.00 | 1,044.00 | 1,044.00 | 1,043.83 | 29,511 |
| Jan 28, 2025 | 1,026.00 | 1,050.00 | 1,026.00 | 1,045.00 | 1,044.83 | 34,386 |
| Jan 27, 2025 | 1,020.00 | 1,042.00 | 1,020.00 | 1,030.00 | 1,029.83 | 17,206 |
| Jan 24, 2025 | 1,036.00 | 1,046.00 | 1,020.00 | 1,024.00 | 1,023.83 | 18,786 |
| Jan 23, 2025 | 1,025.00 | 1,037.00 | 1,020.00 | 1,036.00 | 1,035.83 | 20,098 |
| Jan 22, 2025 | 1,035.00 | 1,042.00 | 1,022.00 | 1,026.00 | 1,025.83 | 15,522 |
| Jan 21, 2025 | 1,036.00 | 1,036.00 | 1,026.00 | 1,032.00 | 1,031.83 | 10,419 |
| Jan 20, 2025 | 1,052.00 | 1,052.00 | 1,020.00 | 1,030.00 | 1,029.83 | 13,643 |
| Jan 17, 2025 | 1,048.00 | 1,050.00 | 1,036.00 | 1,046.00 | 1,045.83 | 17,131 |
| Jan 16, 2025 | 1,028.00 | 1,040.00 | 1,014.00 | 1,040.00 | 1,039.83 | 18,453 |
| Jan 15, 2025 | 978.00 | 1,020.00 | 978.00 | 1,020.00 | 1,019.83 | 47,874 |
| Jan 14, 2025 | 955.00 | 965.00 | 953.00 | 957.00 | 956.84 | 16,939 |
| Jan 13, 2025 | 963.00 | 967.00 | 952.00 | 954.00 | 953.84 | 9,511 |
| Jan 10, 2025 | 981.00 | 984.00 | 954.00 | 964.00 | 963.84 | 12,740 |
| Jan 9, 2025 | 969.00 | 986.00 | 961.00 | 980.00 | 979.84 | 17,883 |
| Jan 8, 2025 | 1,028.00 | 1,028.00 | 975.00 | 975.00 | 974.84 | 28,468 |
| Jan 7, 2025 | 1,046.00 | 1,052.00 | 1,020.00 | 1,020.00 | 1,019.83 | 37,148 |
| Jan 6, 2025 | 1,020.00 | 1,042.00 | 1,020.00 | 1,042.00 | 1,041.83 | 23,377 |
| Jan 3, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,016.00 | 1,015.83 | 8,607 |
| Jan 2, 2025 | 1,042.00 | 1,042.00 | 1,026.00 | 1,030.00 | 1,029.83 | 10,219 |
| Dec 31, 2024 | 1,012.00 | 1,044.00 | 1,012.00 | 1,038.00 | 1,037.83 | 19,400 |
| Dec 30, 2024 | 1,034.00 | 1,038.00 | 1,020.00 | 1,023.00 | 1,022.83 | 10,769 |
| Dec 27, 2024 | 1,040.00 | 1,049.00 | 1,036.00 | 1,044.00 | 1,043.83 | 19,301 |
| Dec 24, 2024 | 1,038.00 | 1,052.00 | 1,038.00 | 1,042.00 | 1,041.83 | 26,597 |
| Dec 23, 2024 | 1,044.00 | 1,046.00 | 1,034.00 | 1,046.00 | 1,045.83 | 17,658 |
| Dec 20, 2024 | 1,046.00 | 1,054.00 | 1,036.00 | 1,050.00 | 1,049.83 | 30,031 |
| Dec 19, 2024 | 1,054.00 | 1,062.00 | 1,048.00 | 1,058.00 | 1,057.83 | 33,896 |
| Dec 18, 2024 | 1,062.00 | 1,076.00 | 1,062.00 | 1,070.00 | 1,069.82 | 8,944 |
| Dec 17, 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,061.00 | 1,060.83 | 17,317 |
| Dec 16, 2024 | 1,072.00 | 1,074.00 | 1,056.00 | 1,068.00 | 1,067.82 | 14,463 |
| Dec 13, 2024 | 1,084.00 | 1,088.00 | 1,066.00 | 1,074.00 | 1,073.82 | 18,161 |
| Dec 12, 2024 | 1,096.00 | 1,106.00 | 1,084.00 | 1,086.00 | 1,085.82 | 17,060 |
| Dec 11, 2024 | 1,108.00 | 1,110.00 | 1,086.00 | 1,086.00 | 1,085.82 | 19,611 |
| Dec 10, 2024 | 1,096.00 | 1,110.00 | 1,094.00 | 1,107.00 | 1,106.82 | 33,313 |
| Dec 9, 2024 | 1,110.00 | 1,114.00 | 1,098.00 | 1,104.00 | 1,103.82 | 6,790 |
| Dec 6, 2024 | 1,098.00 | 1,116.00 | 1,098.00 | 1,114.00 | 1,113.82 | 21,117 |
| Dec 5, 2024 | 1,092.00 | 1,110.00 | 1,090.00 | 1,101.00 | 1,100.82 | 26,668 |
| Dec 4, 2024 | 1,074.00 | 1,096.00 | 1,072.00 | 1,094.00 | 1,093.82 | 15,286 |
| Dec 3, 2024 | 1,068.00 | 1,080.00 | 1,066.00 | 1,072.00 | 1,071.82 | 14,453 |
| Dec 2, 2024 | 1,078.00 | 1,078.00 | 1,060.00 | 1,064.00 | 1,063.82 | 9,864 |
| Nov 29, 2024 | 1,082.00 | 1,084.00 | 1,066.00 | 1,074.00 | 1,073.82 | 8,089 |
| Nov 28, 2024 | 1,088.00 | 1,088.00 | 1,076.00 | 1,076.00 | 1,075.82 | 3,422 |
| Nov 27, 2024 | 1,074.00 | 1,084.00 | 1,072.00 | 1,082.00 | 1,081.82 | 7,392 |
| Nov 26, 2024 | 1,060.00 | 1,074.00 | 1,054.00 | 1,066.00 | 1,065.82 | 24,226 |
| Nov 25, 2024 | 1,053.00 | 1,066.00 | 1,041.00 | 1,066.00 | 1,065.82 | 11,047 |
| Nov 22, 2024 | 1,024.00 | 1,052.00 | 1,024.00 | 1,050.00 | 1,049.83 | 14,566 |
| Nov 21, 2024 | 1,010.00 | 1,026.00 | 1,004.00 | 1,021.00 | 1,020.83 | 27,379 |
| Nov 20, 2024 | 988.00 | 1,032.00 | 987.00 | 1,014.00 | 1,013.83 | 82,719 |
| Nov 19, 2024 | 1,026.00 | 1,036.00 | 1,004.00 | 1,029.00 | 1,028.83 | 26,383 |
| Nov 18, 2024 | 1,050.00 | 1,058.00 | 1,022.00 | 1,028.00 | 1,027.83 | 22,175 |
| Nov 15, 2024 | 1,054.00 | 1,062.00 | 1,046.00 | 1,054.00 | 1,053.83 | 21,335 |
| Nov 14, 2024 | 1,021.00 | 1,052.00 | 1,021.00 | 1,052.00 | 1,051.83 | 15,425 |
| Nov 13, 2024 | 1,042.00 | 1,046.00 | 1,020.00 | 1,028.00 | 1,027.83 | 23,037 |
| Nov 12, 2024 | 1,050.00 | 1,061.00 | 1,044.00 | 1,044.00 | 1,043.83 | 15,548 |
| Nov 11, 2024 | 1,062.00 | 1,070.00 | 1,054.00 | 1,068.00 | 1,067.82 | 48,725 |
| Nov 8, 2024 | 1,060.00 | 1,064.00 | 1,054.00 | 1,056.00 | 1,055.83 | 39,065 |
| Nov 7, 2024 | 1,052.00 | 1,070.00 | 1,048.00 | 1,065.00 | 1,064.82 | 28,699 |
| Nov 6, 2024 | 1,074.00 | 1,088.00 | 1,060.00 | 1,061.00 | 1,060.83 | 21,105 |
| Nov 5, 2024 | 1,073.00 | 1,082.00 | 1,064.00 | 1,064.00 | 1,063.82 | 19,177 |
| Nov 4, 2024 | 1,078.00 | 1,082.00 | 1,072.00 | 1,079.00 | 1,078.82 | 35,127 |
| Nov 1, 2024 | 1,078.00 | 1,088.00 | 1,072.00 | 1,082.00 | 1,081.82 | 20,619 |
| Oct 31, 2024 | 1,102.00 | 1,102.00 | 1,068.00 | 1,076.00 | 1,075.82 | 20,231 |
| Oct 30, 2024 | 1,092.00 | 1,116.00 | 1,084.00 | 1,094.00 | 1,093.82 | 36,743 |
| Oct 29, 2024 | 1,108.00 | 1,108.00 | 1,084.00 | 1,090.00 | 1,089.82 | 24,671 |
| Oct 28, 2024 | 1,100.00 | 1,106.00 | 1,090.00 | 1,102.00 | 1,101.82 | 35,618 |
| Oct 25, 2024 | 1,100.00 | 1,106.00 | 1,094.00 | 1,094.00 | 1,093.82 | 17,108 |
| Oct 24, 2024 | 1,096.00 | 1,106.00 | 1,088.00 | 1,098.00 | 1,097.82 | 31,595 |
| Oct 23, 2024 | 1,126.00 | 1,126.00 | 1,098.00 | 1,100.00 | 1,099.82 | 26,689 |
| Oct 22, 2024 | 1,122.00 | 1,130.00 | 1,112.00 | 1,122.00 | 1,121.82 | 10,542 |
| Oct 21, 2024 | 1,186.00 | 1,186.00 | 1,127.00 | 1,128.00 | 1,127.81 | 17,220 |
| Oct 18, 2024 | 1,194.00 | 1,204.00 | 1,178.00 | 1,186.00 | 1,185.80 | 21,904 |
| Oct 17, 2024 | 1,200.00 | 1,200.00 | 1,177.00 | 1,186.00 | 1,185.80 | 4,432 |
| Oct 16, 2024 | 1,156.00 | 1,174.00 | 1,144.00 | 1,174.00 | 1,173.81 | 34,749 |
| Oct 15, 2024 | 1,140.00 | 1,142.00 | 1,132.00 | 1,140.00 | 1,139.81 | 21,427 |
| Oct 14, 2024 | 1,128.00 | 1,132.00 | 1,114.00 | 1,128.00 | 1,127.81 | 22,281 |
| Oct 11, 2024 | 1,126.00 | 1,138.00 | 1,126.00 | 1,134.00 | 1,133.81 | 17,767 |
| Oct 10, 2024 | 1,146.00 | 1,146.00 | 1,122.00 | 1,125.00 | 1,124.81 | 6,666 |
| Oct 9, 2024 | 1,140.00 | 1,144.00 | 1,132.00 | 1,132.00 | 1,131.81 | 22,078 |
| Oct 8, 2024 | 1,122.00 | 1,138.00 | 1,112.00 | 1,127.00 | 1,126.81 | 30,537 |
| Oct 7, 2024 | 1,150.00 | 1,150.00 | 1,130.00 | 1,138.00 | 1,137.81 | 11,589 |
| Oct 4, 2024 | 1,152.00 | 1,164.00 | 1,150.00 | 1,154.00 | 1,153.81 | 7,818 |
| Oct 3, 2024 | 1,146.00 | 1,164.00 | 1,146.00 | 1,148.00 | 1,147.81 | 10,629 |
| Oct 2, 2024 | 1,164.00 | 1,164.00 | 1,148.00 | 1,150.00 | 1,149.81 | 4,303 |
| Oct 1, 2024 | 1,166.00 | 1,192.00 | 1,166.00 | 1,172.00 | 1,171.81 | 5,059 |
| Sep 30, 2024 | 1,196.00 | 1,198.00 | 1,174.00 | 1,184.00 | 1,183.80 | 7,851 |
| Sep 27, 2024 | 1,176.00 | 1,198.00 | 1,176.00 | 1,196.00 | 1,195.80 | 6,227 |
| Sep 26, 2024 | 1,160.00 | 1,182.00 | 1,158.00 | 1,178.00 | 1,177.81 | 11,103 |
| Sep 25, 2024 | 1,150.00 | 1,162.00 | 1,149.00 | 1,155.00 | 1,154.81 | 6,874 |
| Sep 24, 2024 | 1,162.00 | 1,162.00 | 1,150.00 | 1,162.00 | 1,161.81 | 9,945 |
| Sep 23, 2024 | 1,164.00 | 1,174.00 | 1,150.00 | 1,164.00 | 1,163.81 | 10,963 |
| Sep 20, 2024 | 1,195.00 | 1,200.00 | 1,163.00 | 1,175.00 | 1,174.81 | 13,411 |
| Sep 19, 2024 | 1,166.00 | 1,194.00 | 1,166.00 | 1,194.00 | 1,193.80 | 30,956 |
| Sep 18, 2024 | 1,168.00 | 1,168.00 | 1,158.00 | 1,162.00 | 1,161.81 | 5,866 |
| Sep 17, 2024 | 1,170.00 | 1,182.00 | 1,162.00 | 1,162.00 | 1,161.81 | 10,857 |
| Sep 16, 2024 | 1,160.00 | 1,166.00 | 1,150.00 | 1,156.00 | 1,155.81 | 5,684 |
| Sep 13, 2024 | 1,164.00 | 1,172.00 | 1,160.00 | 1,172.00 | 1,171.81 | 4,090 |
| Sep 12, 2024 | 1,163.00 | 1,178.00 | 1,162.00 | 1,164.00 | 1,163.81 | 9,366 |
| Sep 11, 2024 | 1,166.00 | 1,168.00 | 1,150.00 | 1,154.00 | 1,153.81 | 11,152 |
| Sep 10, 2024 | 1,144.00 | 1,166.00 | 1,144.00 | 1,156.00 | 1,155.81 | 7,850 |
| Sep 9, 2024 | 1,158.00 | 1,162.00 | 1,124.00 | 1,140.00 | 1,139.81 | 25,786 |
| Sep 6, 2024 | 1,160.00 | 1,172.00 | 1,154.00 | 1,160.00 | 1,159.81 | 17,886 |
| Sep 5, 2024 | 1,160.00 | 1,178.00 | 1,158.00 | 1,166.00 | 1,165.81 | 8,982 |
| Sep 4, 2024 | 1,156.00 | 1,168.00 | 1,150.00 | 1,152.00 | 1,151.81 | 26,408 |
| Sep 3, 2024 | 1,182.00 | 1,182.00 | 1,164.00 | 1,168.00 | 1,167.81 | 6,849 |
| Sep 2, 2024 | 1,190.00 | 1,190.00 | 1,158.00 | 1,184.00 | 1,183.80 | 12,440 |
| Aug 30, 2024 | 1,176.00 | 1,187.00 | 1,166.00 | 1,178.00 | 1,177.81 | 10,277 |
| Aug 29, 2024 | 7.1000004 Dividend | |||||
| Aug 29, 2024 | 1,176.00 | 1,182.00 | 1,152.00 | 1,166.00 | 1,165.81 | 26,490 |
| Aug 28, 2024 | 1,182.00 | 1,196.00 | 1,174.00 | 1,194.00 | 1,193.73 | 32,003 |
| Aug 27, 2024 | 1,192.00 | 1,206.00 | 1,170.00 | 1,180.00 | 1,179.74 | 33,524 |
| Aug 23, 2024 | 1,184.00 | 1,196.00 | 1,182.00 | 1,192.00 | 1,191.73 | 39,287 |
| Aug 22, 2024 | 1,186.00 | 1,197.00 | 1,176.00 | 1,188.00 | 1,187.73 | 19,075 |
| Aug 21, 2024 | 1,176.00 | 1,190.00 | 1,169.00 | 1,186.00 | 1,185.73 | 17,973 |
| Aug 20, 2024 | 1,203.00 | 1,203.00 | 1,176.00 | 1,184.00 | 1,183.73 | 10,241 |
| Aug 19, 2024 | 1,182.00 | 1,194.00 | 1,178.00 | 1,192.00 | 1,191.73 | 6,628 |
| Aug 16, 2024 | 1,184.00 | 1,188.00 | 1,170.00 | 1,182.00 | 1,181.73 | 14,258 |
| Aug 15, 2024 | 1,176.00 | 1,192.00 | 1,170.00 | 1,188.00 | 1,187.73 | 16,270 |
| Aug 14, 2024 | 1,181.00 | 1,184.00 | 1,178.00 | 1,178.00 | 1,177.74 | 8,677 |
| Aug 13, 2024 | 1,186.00 | 1,188.00 | 1,158.00 | 1,182.00 | 1,181.73 | 13,702 |
| Aug 12, 2024 | 1,200.00 | 1,208.00 | 1,178.00 | 1,182.00 | 1,181.73 | 15,075 |
| Aug 9, 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,198.00 | 1,197.73 | 14,526 |
| Aug 8, 2024 | 1,230.00 | 1,230.00 | 1,188.00 | 1,190.00 | 1,189.73 | 15,297 |
| Aug 7, 2024 | 1,218.00 | 1,248.00 | 1,215.00 | 1,248.00 | 1,247.72 | 30,696 |
| Aug 6, 2024 | 1,232.00 | 1,236.00 | 1,210.00 | 1,220.00 | 1,219.73 | 29,804 |
| Aug 5, 2024 | 1,240.00 | 1,240.00 | 1,206.00 | 1,226.00 | 1,225.73 | 19,595 |
| Aug 2, 2024 | 1,258.00 | 1,270.00 | 1,244.00 | 1,258.00 | 1,257.72 | 19,542 |
| Aug 1, 2024 | 1,272.00 | 1,284.00 | 1,262.00 | 1,271.00 | 1,270.72 | 34,929 |
| Jul 31, 2024 | 1,284.00 | 1,296.00 | 1,266.00 | 1,272.00 | 1,271.71 | 18,519 |
| Jul 30, 2024 | 1,250.00 | 1,286.00 | 1,250.00 | 1,278.00 | 1,277.71 | 21,439 |
| Jul 29, 2024 | 1,232.00 | 1,270.00 | 1,232.00 | 1,238.00 | 1,237.72 | 13,158 |
| Jul 26, 2024 | 1,224.00 | 1,244.00 | 1,218.00 | 1,238.00 | 1,237.72 | 31,810 |
| Jul 25, 2024 | 1,210.00 | 1,222.00 | 1,190.00 | 1,220.00 | 1,219.73 | 9,388 |
| Jul 24, 2024 | 1,226.00 | 1,226.00 | 1,209.00 | 1,216.00 | 1,215.73 | 15,576 |
| Jul 23, 2024 | 1,238.00 | 1,240.00 | 1,226.00 | 1,226.00 | 1,225.73 | 9,237 |
| Jul 22, 2024 | 1,253.00 | 1,266.00 | 1,249.00 | 1,250.00 | 1,249.72 | 27,327 |
| Jul 19, 2024 | 1,254.00 | 1,254.00 | 1,234.00 | 1,239.00 | 1,238.72 | 2,623 |
| Jul 18, 2024 | 1,236.00 | 1,260.00 | 1,233.00 | 1,255.00 | 1,254.72 | 9,446 |
| Jul 17, 2024 | 1,234.00 | 1,240.00 | 1,223.00 | 1,237.00 | 1,236.72 | 17,305 |
| Jul 16, 2024 | 1,204.00 | 1,242.00 | 1,204.00 | 1,240.00 | 1,239.72 | 22,925 |
| Jul 15, 2024 | 1,202.00 | 1,223.00 | 1,200.00 | 1,214.00 | 1,213.73 | 10,888 |
| Jul 12, 2024 | 1,232.00 | 1,236.00 | 1,210.00 | 1,218.00 | 1,217.73 | 13,244 |
| Jul 11, 2024 | 1,186.00 | 1,224.00 | 1,184.00 | 1,224.00 | 1,223.73 | 20,015 |
| Jul 10, 2024 | 1,184.00 | 1,196.00 | 1,184.00 | 1,192.00 | 1,191.73 | 15,336 |
| Jul 9, 2024 | 1,200.00 | 1,212.00 | 1,174.00 | 1,186.00 | 1,185.73 | 22,047 |
| Jul 8, 2024 | 1,192.00 | 1,206.00 | 1,185.00 | 1,192.00 | 1,191.73 | 16,775 |
| Jul 5, 2024 | 1,128.00 | 1,208.00 | 1,128.00 | 1,200.00 | 1,199.73 | 30,740 |
| Jul 4, 2024 | 1,107.00 | 1,120.00 | 1,102.00 | 1,118.00 | 1,117.75 | 8,629 |
| Jul 3, 2024 | 1,100.00 | 1,110.00 | 1,098.00 | 1,104.00 | 1,103.75 | 7,353 |
| Jul 2, 2024 | 1,100.00 | 1,104.00 | 1,096.00 | 1,096.00 | 1,095.75 | 3,139 |
| Jul 1, 2024 | 1,114.00 | 1,120.00 | 1,108.00 | 1,115.00 | 1,114.75 | 3,447 |
| Jun 28, 2024 | 1,104.00 | 1,116.00 | 1,102.00 | 1,106.00 | 1,105.75 | 5,212 |
| Jun 27, 2024 | 1,090.00 | 1,106.00 | 1,090.00 | 1,100.00 | 1,099.75 | 11,684 |
| Jun 26, 2024 | 1,072.00 | 1,108.00 | 1,072.00 | 1,096.00 | 1,095.75 | 20,245 |
| Jun 25, 2024 | 1,128.00 | 1,128.00 | 1,094.00 | 1,096.00 | 1,095.75 | 4,615 |
| Jun 24, 2024 | 1,096.00 | 1,132.00 | 1,092.00 | 1,132.00 | 1,131.75 | 13,857 |
| Jun 21, 2024 | 1,122.00 | 1,124.00 | 1,110.00 | 1,116.00 | 1,115.75 | 7,228 |
| Jun 20, 2024 | 1,116.00 | 1,132.00 | 1,114.00 | 1,122.00 | 1,121.75 | 4,913 |
| Jun 19, 2024 | 1,132.00 | 1,136.00 | 1,112.00 | 1,112.00 | 1,111.75 | 9,707 |
| Jun 18, 2024 | 1,120.00 | 1,140.00 | 1,116.00 | 1,140.00 | 1,139.74 | 4,297 |
| Jun 17, 2024 | 1,108.00 | 1,126.00 | 1,106.00 | 1,118.00 | 1,117.75 | 5,939 |
| Jun 14, 2024 | 1,102.00 | 1,110.00 | 1,094.00 | 1,104.00 | 1,103.75 | 9,278 |
| Jun 13, 2024 | 1,132.00 | 1,132.00 | 1,114.00 | 1,120.00 | 1,119.75 | 12,797 |