LSE - Delayed Quote GBp
Vp plc (VP.L)
598.00
+8.00
+(1.36%)
At close: 4:35:10 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 15, 2025 | 590.00 | 608.00 | 590.00 | 598.00 | 598.00 | 4,971 |
| May 14, 2025 | 572.00 | 608.00 | 572.00 | 590.00 | 590.00 | 6,712 |
| May 13, 2025 | 580.00 | 600.00 | 572.00 | 600.00 | 600.00 | 32,707 |
| May 12, 2025 | 576.00 | 604.00 | 576.00 | 576.00 | 576.00 | 5,357 |
| May 9, 2025 | 572.00 | 610.00 | 572.00 | 598.00 | 598.00 | 38,981 |
| May 8, 2025 | 600.00 | 609.19 | 573.90 | 600.00 | 600.00 | 18,152 |
| May 7, 2025 | 600.00 | 600.00 | 572.00 | 590.00 | 590.00 | 8,887 |
| May 6, 2025 | 598.00 | 608.00 | 562.00 | 600.00 | 600.00 | 224,887 |
| May 2, 2025 | 598.00 | 598.00 | 564.00 | 564.00 | 564.00 | 7,498 |
| May 1, 2025 | 590.00 | 594.00 | 562.00 | 576.00 | 576.00 | 4,230 |
| Apr 30, 2025 | 588.00 | 590.00 | 570.00 | 590.00 | 590.00 | 13,452 |
| Apr 29, 2025 | 588.00 | 590.00 | 570.72 | 580.00 | 580.00 | 137,174 |
| Apr 28, 2025 | 572.00 | 588.00 | 558.44 | 588.00 | 588.00 | 31,678 |
| Apr 25, 2025 | 572.00 | 572.00 | 540.00 | 557.00 | 557.00 | 59,786 |
| Apr 24, 2025 | 560.00 | 572.00 | 546.00 | 572.00 | 572.00 | 9,521 |
| Apr 23, 2025 | 550.00 | 550.00 | 542.00 | 546.00 | 546.00 | 3,656 |
| Apr 22, 2025 | 546.00 | 548.40 | 529.50 | 542.00 | 542.00 | 13,591 |
| Apr 17, 2025 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | 3,911 |
| Apr 16, 2025 | 526.00 | 540.00 | 513.55 | 540.00 | 540.00 | 9,660 |
| Apr 15, 2025 | 510.00 | 537.20 | 510.00 | 510.00 | 510.00 | 7,885 |
| Apr 14, 2025 | 518.00 | 540.00 | 505.36 | 536.00 | 536.00 | 10,492 |
| Apr 11, 2025 | 500.00 | 518.00 | 500.00 | 500.00 | 500.00 | 4,505 |
| Apr 10, 2025 | 522.00 | 540.00 | 500.00 | 500.00 | 500.00 | 24,238 |
| Apr 9, 2025 | 500.00 | 510.00 | 487.12 | 502.50 | 502.50 | 12,876 |
| Apr 8, 2025 | 480.00 | 495.00 | 470.00 | 495.00 | 495.00 | 76,525 |
| Apr 7, 2025 | 481.00 | 510.00 | 479.31 | 480.00 | 480.00 | 18,714 |
| Apr 4, 2025 | 508.00 | 527.80 | 460.00 | 510.00 | 510.00 | 29,694 |
| Apr 3, 2025 | 524.00 | 533.20 | 504.00 | 516.00 | 516.00 | 24,441 |
| Apr 2, 2025 | 562.00 | 562.00 | 531.00 | 533.00 | 533.00 | 4,820 |
| Apr 1, 2025 | 536.00 | 540.00 | 530.30 | 540.00 | 540.00 | 2,345 |
| Mar 31, 2025 | 535.00 | 560.00 | 525.00 | 535.00 | 535.00 | 3,334 |
| Mar 28, 2025 | 525.00 | 560.00 | 525.00 | 540.00 | 540.00 | 11,344 |
| Mar 27, 2025 | 530.00 | 550.00 | 525.00 | 540.00 | 540.00 | 5,531 |
| Mar 26, 2025 | 525.00 | 540.00 | 525.00 | 530.00 | 530.00 | 207,271 |
| Mar 25, 2025 | 545.00 | 565.00 | 525.00 | 540.00 | 540.00 | 18,361 |
| Mar 24, 2025 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 17,425 |
| Mar 21, 2025 | 540.00 | 555.00 | 540.00 | 540.00 | 540.00 | 42,338 |
| Mar 20, 2025 | 560.00 | 565.00 | 535.00 | 565.00 | 565.00 | 2,612 |
| Mar 19, 2025 | 550.00 | 559.50 | 545.00 | 550.00 | 550.00 | 24,236 |
| Mar 18, 2025 | 560.00 | 565.00 | 535.00 | 560.00 | 560.00 | 16,758 |
| Mar 17, 2025 | 520.00 | 546.25 | 520.00 | 545.00 | 545.00 | 400,579 |
| Mar 14, 2025 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | 20,743 |
| Mar 13, 2025 | 530.00 | 540.00 | 520.16 | 540.00 | 540.00 | 94,498 |
| Mar 12, 2025 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | 22,356 |
| Mar 11, 2025 | 540.00 | 565.00 | 519.50 | 530.00 | 530.00 | 27,104 |
| Mar 10, 2025 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 4,846 |
| Mar 7, 2025 | 560.00 | 560.00 | 545.00 | 560.00 | 560.00 | 3,700 |
| Mar 6, 2025 | 550.00 | 555.00 | 550.00 | 557.50 | 557.50 | 355 |
| Mar 5, 2025 | 535.00 | 565.00 | 533.50 | 560.00 | 560.00 | 10,122 |
| Mar 4, 2025 | 570.00 | 570.00 | 530.00 | 530.00 | 530.00 | 9,903 |
| Mar 3, 2025 | 550.00 | 575.00 | 530.00 | 562.50 | 562.50 | 10,418 |
| Feb 28, 2025 | 550.00 | 575.00 | 535.00 | 560.00 | 560.00 | 4,557 |
| Feb 27, 2025 | 560.00 | 560.00 | 552.40 | 560.00 | 560.00 | 607,430 |
| Feb 26, 2025 | 570.00 | 572.50 | 550.00 | 557.50 | 557.50 | 15,614 |
| Feb 25, 2025 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 3,661 |
| Feb 24, 2025 | 565.00 | 590.00 | 565.00 | 590.00 | 590.00 | 6,825 |
| Feb 21, 2025 | 580.00 | 605.00 | 570.00 | 570.00 | 570.00 | 7,940 |
| Feb 20, 2025 | 590.00 | 600.67 | 580.00 | 590.00 | 590.00 | 22,969 |
| Feb 19, 2025 | 600.00 | 600.00 | 585.01 | 600.00 | 600.00 | 4,877 |
| Feb 18, 2025 | 600.00 | 603.00 | 585.00 | 585.00 | 585.00 | 17,462 |
| Feb 17, 2025 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 7,879 |
| Feb 14, 2025 | 580.00 | 598.00 | 580.00 | 580.00 | 580.00 | 1,766 |
| Feb 13, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 398 |
| Feb 12, 2025 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | 12,343 |
| Feb 11, 2025 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 6,214 |
| Feb 10, 2025 | 590.00 | 600.00 | 572.89 | 580.00 | 580.00 | 29,206 |
| Feb 7, 2025 | 600.00 | 600.00 | 570.00 | 600.00 | 600.00 | 16,115 |
| Feb 6, 2025 | 595.00 | 600.00 | 565.00 | 570.00 | 570.00 | 841 |
| Feb 5, 2025 | 575.00 | 595.00 | 575.00 | 575.00 | 575.00 | 2,026 |
| Feb 4, 2025 | 595.00 | 595.00 | 565.60 | 595.00 | 595.00 | 3,493 |
| Feb 3, 2025 | 620.00 | 620.00 | 560.00 | 575.00 | 575.00 | 164,836 |
| Jan 31, 2025 | 620.00 | 623.75 | 600.00 | 600.00 | 600.00 | 191 |
| Jan 30, 2025 | 605.00 | 624.00 | 600.50 | 610.00 | 610.00 | 2,782 |
| Jan 29, 2025 | 625.00 | 625.00 | 606.50 | 612.50 | 612.50 | 2,431 |
| Jan 28, 2025 | 615.00 | 620.00 | 602.80 | 620.00 | 620.00 | 44,517 |
| Jan 27, 2025 | 595.00 | 625.00 | 590.00 | 600.00 | 600.00 | 32,613 |
| Jan 24, 2025 | 595.00 | 625.00 | 592.45 | 615.00 | 615.00 | 7,134 |
| Jan 23, 2025 | 615.00 | 625.80 | 606.78 | 615.00 | 615.00 | 43,255 |
| Jan 22, 2025 | 610.00 | 620.00 | 595.00 | 620.00 | 620.00 | 6,337 |
| Jan 21, 2025 | 615.00 | 615.00 | 585.00 | 615.00 | 615.00 | 13,859 |
| Jan 20, 2025 | 610.00 | 610.00 | 576.75 | 597.50 | 597.50 | 4,895 |
| Jan 17, 2025 | 560.00 | 600.00 | 550.00 | 600.00 | 600.00 | 160,819 |
| Jan 16, 2025 | 560.00 | 572.50 | 550.00 | 550.00 | 550.00 | 7,017 |
| Jan 15, 2025 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 12,565 |
| Jan 14, 2025 | 555.00 | 572.49 | 555.00 | 570.00 | 570.00 | 2,026 |
| Jan 13, 2025 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 8,021 |
| Jan 10, 2025 | 570.00 | 572.50 | 555.47 | 570.00 | 570.00 | 1,503 |
| Jan 9, 2025 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | 4,282 |
| Jan 8, 2025 | 580.00 | 580.00 | 560.59 | 580.00 | 580.00 | 2,519 |
| Jan 7, 2025 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 3,888 |
| Jan 6, 2025 | 550.00 | 575.00 | 550.00 | 550.00 | 550.00 | 643 |
| Jan 3, 2025 | 550.00 | 575.00 | 550.00 | 560.00 | 560.00 | 2,151 |
| Jan 2, 2025 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 3,332 |
| Dec 31, 2024 | 565.59 | 575.00 | 565.59 | 562.50 | 562.50 | 2,220 |
| Dec 30, 2024 | 550.00 | 590.00 | 550.00 | 550.00 | 550.00 | 5,051 |
| Dec 27, 2024 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | 3,988 |
| Dec 24, 2024 | 555.00 | 580.00 | 554.25 | 562.50 | 562.50 | 1,739 |
| Dec 23, 2024 | 545.00 | 575.00 | 545.00 | 555.00 | 555.00 | 4,630 |
| Dec 20, 2024 | 545.00 | 580.00 | 545.00 | 550.00 | 550.00 | 2,050 |
| Dec 19, 2024 | 540.00 | 575.00 | 540.00 | 540.00 | 540.00 | 434 |
| Dec 18, 2024 | 555.00 | 580.00 | 550.00 | 550.00 | 550.00 | 7,136 |
| Dec 17, 2024 | 555.00 | 575.00 | 555.00 | 555.00 | 555.00 | 10,796 |
| Dec 16, 2024 | 580.00 | 580.00 | 562.20 | 575.00 | 575.00 | 17,038 |
| Dec 13, 2024 | 565.00 | 579.50 | 562.15 | 565.00 | 565.00 | 2,022 |
| Dec 12, 2024 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | 10,956 |
| Dec 11, 2024 | 590.00 | 595.00 | 564.98 | 570.00 | 570.00 | 40,439 |
| Dec 10, 2024 | 585.00 | 585.00 | 560.40 | 570.00 | 570.00 | 9,633 |
| Dec 9, 2024 | 565.00 | 588.50 | 555.00 | 585.00 | 585.00 | 72,578 |
| Dec 6, 2024 | 560.00 | 585.00 | 550.00 | 550.00 | 550.00 | 43,237 |
| Dec 5, 2024 | 11.5 Dividend | |||||
| Dec 5, 2024 | 560.00 | 580.00 | 560.00 | 560.00 | 560.00 | 419 |
| Dec 4, 2024 | 560.00 | 595.00 | 550.00 | 550.00 | 549.89 | 4,031 |
| Dec 3, 2024 | 585.00 | 593.25 | 568.75 | 585.00 | 584.88 | 2,512 |
| Dec 2, 2024 | 590.00 | 595.00 | 561.79 | 590.00 | 589.88 | 8,073 |
| Nov 29, 2024 | 595.00 | 600.00 | 576.25 | 600.00 | 599.87 | 1,506 |
| Nov 28, 2024 | 595.00 | 595.00 | 582.50 | 595.00 | 594.88 | 54,529 |
| Nov 27, 2024 | 590.00 | 590.00 | 561.00 | 590.00 | 589.88 | 5,751 |
| Nov 26, 2024 | 585.00 | 594.48 | 580.00 | 585.00 | 584.88 | 5,135 |
| Nov 25, 2024 | 590.00 | 595.00 | 570.00 | 570.00 | 569.88 | 2,530 |
| Nov 22, 2024 | 587.50 | 587.50 | 587.49 | 587.50 | 587.38 | 1,824 |
| Nov 21, 2024 | 595.00 | 612.50 | 580.00 | 580.00 | 579.88 | 375,216 |
| Nov 20, 2024 | 590.00 | 625.00 | 590.00 | 590.00 | 589.88 | 7,701 |
| Nov 19, 2024 | 600.00 | 609.00 | 595.00 | 595.00 | 594.88 | 5,008 |
| Nov 18, 2024 | 610.00 | 630.00 | 605.00 | 610.00 | 609.87 | 1,577 |
| Nov 15, 2024 | 610.00 | 625.00 | 600.00 | 610.00 | 609.87 | 3,185 |
| Nov 14, 2024 | 630.00 | 632.50 | 602.25 | 625.00 | 624.87 | 9,264 |
| Nov 13, 2024 | 600.00 | 630.00 | 600.00 | 600.00 | 599.87 | 1,166 |
| Nov 12, 2024 | 600.00 | 625.00 | 600.00 | 600.00 | 599.87 | 2,251 |
| Nov 11, 2024 | 605.00 | 632.06 | 600.00 | 600.00 | 599.87 | 4,353 |
| Nov 8, 2024 | 630.00 | 643.50 | 617.50 | 630.00 | 629.87 | 16,840 |
| Nov 7, 2024 | 630.00 | 630.00 | 610.00 | 610.00 | 609.87 | 16,173 |
| Nov 6, 2024 | 633.70 | 633.70 | 610.00 | 625.00 | 624.87 | 36,393 |
| Nov 5, 2024 | 630.00 | 645.00 | 610.00 | 610.00 | 609.87 | 8,337 |
| Nov 4, 2024 | 630.00 | 630.00 | 600.00 | 600.00 | 599.87 | 836 |
| Nov 1, 2024 | 610.00 | 630.00 | 596.75 | 605.00 | 604.87 | 6,132 |
| Oct 31, 2024 | 595.00 | 617.80 | 595.00 | 595.00 | 594.88 | 5,947 |
| Oct 30, 2024 | 605.00 | 610.00 | 582.95 | 600.00 | 599.87 | 3,037 |
| Oct 29, 2024 | 582.80 | 605.00 | 582.80 | 592.50 | 592.38 | 518 |
| Oct 28, 2024 | 590.00 | 605.00 | 590.00 | 590.00 | 589.88 | 15,297 |
| Oct 25, 2024 | 605.00 | 610.00 | 590.00 | 600.00 | 599.87 | 1,482 |
| Oct 24, 2024 | 600.00 | 600.00 | 592.80 | 592.80 | 592.68 | 505 |
| Oct 23, 2024 | 595.00 | 602.50 | 595.00 | 595.00 | 594.88 | 19,898 |
| Oct 22, 2024 | 600.00 | 602.50 | 591.97 | 600.00 | 599.87 | 56,258 |
| Oct 21, 2024 | 597.55 | 604.00 | 597.55 | 605.00 | 604.87 | 3,831 |
| Oct 18, 2024 | 600.00 | 610.00 | 597.55 | 600.00 | 599.87 | 10,141 |
| Oct 17, 2024 | 606.75 | 606.75 | 606.75 | 607.50 | 607.37 | 1 |
| Oct 16, 2024 | 600.00 | 610.00 | 590.00 | 590.00 | 589.88 | 7,498 |
| Oct 15, 2024 | 595.00 | 610.00 | 595.00 | 610.00 | 609.87 | 42,719 |
| Oct 14, 2024 | 605.00 | 620.00 | 602.46 | 605.00 | 604.87 | 16,051 |
| Oct 11, 2024 | 585.00 | 604.20 | 580.00 | 580.00 | 579.88 | 14,055 |
| Oct 10, 2024 | 610.00 | 620.00 | 590.00 | 610.00 | 609.87 | 4,696 |
| Oct 9, 2024 | 615.00 | 615.00 | 580.00 | 600.00 | 599.87 | 29,343 |
| Oct 8, 2024 | 600.00 | 614.60 | 582.02 | 610.00 | 609.87 | 33,454 |
| Oct 7, 2024 | 600.00 | 600.00 | 581.00 | 600.00 | 599.87 | 566,063 |
| Oct 4, 2024 | 580.00 | 605.00 | 580.00 | 580.00 | 579.88 | 19,214 |
| Oct 3, 2024 | 570.00 | 604.50 | 559.20 | 580.00 | 579.88 | 1,038,994 |
| Oct 2, 2024 | 670.00 | 670.00 | 635.00 | 650.00 | 649.86 | 1,517 |
| Oct 1, 2024 | 635.00 | 670.00 | 635.00 | 640.00 | 639.87 | 1,214 |
| Sep 30, 2024 | 635.00 | 670.00 | 635.00 | 635.00 | 634.87 | 8,740 |
| Sep 27, 2024 | 650.00 | 650.00 | 635.00 | 635.00 | 634.87 | 105,229 |
| Sep 26, 2024 | 655.00 | 655.00 | 640.00 | 655.00 | 654.86 | 7,730 |
| Sep 25, 2024 | 655.00 | 663.03 | 637.55 | 645.00 | 644.87 | 6,358 |
| Sep 24, 2024 | 650.00 | 663.57 | 635.00 | 635.00 | 634.87 | 4,038 |
| Sep 23, 2024 | 655.00 | 663.57 | 640.00 | 650.00 | 649.86 | 728 |
| Sep 20, 2024 | 660.00 | 680.00 | 660.00 | 660.00 | 659.86 | 21,098 |
| Sep 19, 2024 | 645.00 | 692.00 | 645.00 | 660.00 | 659.86 | 12,090 |
| Sep 18, 2024 | 680.00 | 680.00 | 658.75 | 680.00 | 679.86 | 211 |
| Sep 17, 2024 | 675.00 | 680.00 | 672.00 | 675.00 | 674.86 | 334 |
| Sep 16, 2024 | 690.00 | 690.00 | 657.55 | 690.00 | 689.86 | 244 |
| Sep 13, 2024 | 690.00 | 690.00 | 657.55 | 690.00 | 689.86 | 946 |
| Sep 12, 2024 | 695.00 | 700.00 | 652.99 | 660.00 | 659.86 | 5,630 |
| Sep 11, 2024 | 680.00 | 680.00 | 635.00 | 680.00 | 679.86 | 3,818 |
| Sep 10, 2024 | 652.55 | 652.55 | 635.00 | 665.00 | 664.86 | 1,024 |
| Sep 9, 2024 | 700.00 | 700.00 | 630.00 | 700.00 | 699.85 | 1,287 |
| Sep 6, 2024 | 645.00 | 680.00 | 645.00 | 645.00 | 644.87 | 6,935 |
| Sep 5, 2024 | 695.00 | 695.50 | 640.00 | 640.00 | 639.87 | 1,143 |
| Sep 4, 2024 | 690.00 | 692.00 | 641.06 | 685.00 | 684.86 | 1,563 |
| Sep 3, 2024 | 681.29 | 681.29 | 672.00 | 680.00 | 679.86 | 7,135 |
| Sep 2, 2024 | 665.00 | 695.00 | 665.00 | 690.00 | 689.86 | 3,130 |
| Aug 30, 2024 | 665.00 | 690.00 | 660.00 | 680.00 | 679.86 | 28,853 |
| Aug 29, 2024 | 690.00 | 692.00 | 688.85 | 690.00 | 689.86 | 1,111 |
| Aug 28, 2024 | 700.00 | 700.00 | 660.00 | 690.00 | 689.86 | 7,230 |
| Aug 27, 2024 | 690.00 | 690.00 | 665.00 | 690.00 | 689.86 | 4,920 |
| Aug 23, 2024 | 680.00 | 692.00 | 655.04 | 680.00 | 679.86 | 777 |
| Aug 22, 2024 | 680.00 | 680.00 | 677.95 | 680.00 | 679.86 | 1,936 |
| Aug 21, 2024 | 680.00 | 680.00 | 665.00 | 680.00 | 679.86 | 11,069 |
| Aug 20, 2024 | 680.00 | 690.00 | 655.05 | 680.00 | 679.86 | 6,518 |
| Aug 19, 2024 | 680.00 | 700.00 | 653.50 | 670.00 | 669.86 | 4,077 |
| Aug 16, 2024 | 675.00 | 680.00 | 650.00 | 680.00 | 679.86 | 6,175 |
| Aug 15, 2024 | 675.00 | 675.00 | 665.00 | 670.00 | 669.86 | 26,185 |
| Aug 14, 2024 | 665.00 | 675.00 | 665.00 | 665.00 | 664.86 | 33,027 |
| Aug 13, 2024 | 675.00 | 675.00 | 660.30 | 670.00 | 669.86 | 7,373 |
| Aug 12, 2024 | 655.00 | 675.00 | 652.55 | 660.00 | 659.86 | 9,131 |
| Aug 9, 2024 | 660.00 | 685.00 | 660.00 | 685.00 | 684.86 | 29,721 |
| Aug 8, 2024 | 660.00 | 675.90 | 650.00 | 650.00 | 649.86 | 9,303 |
| Aug 7, 2024 | 655.00 | 690.00 | 655.00 | 660.00 | 659.86 | 11,230 |
| Aug 6, 2024 | 675.00 | 680.57 | 635.00 | 665.00 | 664.86 | 2,567 |
| Aug 5, 2024 | 685.00 | 685.00 | 645.00 | 645.00 | 644.87 | 9,126 |
| Aug 2, 2024 | 685.00 | 685.00 | 655.00 | 680.00 | 679.86 | 2,843 |
| Aug 1, 2024 | 680.00 | 684.00 | 650.00 | 680.00 | 679.86 | 3,819 |
| Jul 31, 2024 | 680.00 | 680.00 | 655.00 | 680.00 | 679.86 | 8,080 |
| Jul 30, 2024 | 685.00 | 685.00 | 670.00 | 670.00 | 669.86 | 1,526 |
| Jul 29, 2024 | 670.00 | 700.57 | 655.00 | 685.00 | 684.86 | 5,665 |
| Jul 26, 2024 | 655.00 | 683.50 | 655.00 | 682.50 | 682.36 | 884 |
| Jul 25, 2024 | 690.00 | 690.00 | 650.00 | 680.00 | 679.86 | 5,192 |
| Jul 24, 2024 | 685.00 | 690.00 | 665.11 | 685.00 | 684.86 | 1,008 |
| Jul 23, 2024 | 685.00 | 690.00 | 665.11 | 690.00 | 689.86 | 400,507 |
| Jul 22, 2024 | 685.00 | 685.00 | 655.00 | 670.00 | 669.86 | 193 |
| Jul 19, 2024 | 690.00 | 690.00 | 660.00 | 690.00 | 689.86 | 1,259 |
| Jul 18, 2024 | 685.00 | 690.00 | 660.00 | 690.00 | 689.86 | 1,935 |
| Jul 17, 2024 | 685.00 | 685.00 | 655.00 | 660.00 | 659.86 | 488 |
| Jul 16, 2024 | 690.00 | 690.00 | 660.20 | 690.00 | 689.86 | 54,943 |
| Jul 15, 2024 | 685.00 | 690.00 | 655.00 | 670.00 | 669.86 | 17,654 |
| Jul 12, 2024 | 685.00 | 715.00 | 650.00 | 650.00 | 649.86 | 2,062 |
| Jul 11, 2024 | 685.00 | 690.00 | 655.00 | 690.00 | 689.86 | 9,528 |
| Jul 10, 2024 | 695.00 | 695.00 | 655.00 | 695.00 | 694.85 | 6,849 |
| Jul 9, 2024 | 690.00 | 690.00 | 681.22 | 690.00 | 689.86 | 6,614 |
| Jul 8, 2024 | 700.00 | 715.00 | 655.00 | 660.00 | 659.86 | 6,855 |
| Jul 5, 2024 | 670.00 | 710.00 | 660.50 | 675.00 | 674.86 | 46,773 |
| Jul 4, 2024 | 700.00 | 709.90 | 655.00 | 700.00 | 699.85 | 5,528 |
| Jul 3, 2024 | 685.00 | 708.54 | 670.60 | 690.00 | 689.86 | 73,028 |
| Jul 2, 2024 | 700.00 | 713.50 | 655.00 | 660.00 | 659.86 | 8,445 |
| Jul 1, 2024 | 680.00 | 715.00 | 671.40 | 675.00 | 674.86 | 2,558 |
| Jun 28, 2024 | 690.00 | 690.00 | 676.00 | 677.50 | 677.36 | 2,297 |
| Jun 27, 2024 | 690.00 | 690.00 | 665.00 | 690.00 | 689.86 | 17,186 |
| Jun 26, 2024 | 720.00 | 720.00 | 677.20 | 695.00 | 694.85 | 14,324 |
| Jun 25, 2024 | 695.00 | 720.00 | 675.50 | 720.00 | 719.85 | 21,546 |
| Jun 24, 2024 | 680.00 | 700.00 | 673.75 | 700.00 | 699.85 | 28,984 |
| Jun 21, 2024 | 710.00 | 745.00 | 690.00 | 690.00 | 689.86 | 413,024 |
| Jun 20, 2024 | 27.5 Dividend | |||||
| Jun 20, 2024 | 655.00 | 705.00 | 652.50 | 690.00 | 689.86 | 10,082 |
| Jun 19, 2024 | 695.00 | 710.00 | 665.00 | 700.00 | 699.58 | 127,246 |
| Jun 18, 2024 | 700.00 | 705.00 | 650.00 | 680.00 | 679.59 | 22,596 |
| Jun 17, 2024 | 675.00 | 705.00 | 660.00 | 690.00 | 689.58 | 18,605 |
| Jun 14, 2024 | 720.00 | 720.00 | 685.00 | 705.00 | 704.58 | 7,905 |
| Jun 13, 2024 | 710.00 | 720.00 | 675.00 | 700.00 | 699.58 | 52,716 |
| Jun 12, 2024 | 719.55 | 719.55 | 675.00 | 692.50 | 692.08 | 5,165 |
| Jun 11, 2024 | 690.00 | 710.00 | 682.00 | 710.00 | 709.57 | 11,502 |
| Jun 10, 2024 | 720.00 | 720.00 | 677.04 | 700.00 | 699.58 | 14,012 |
| Jun 7, 2024 | 745.00 | 745.00 | 689.80 | 700.00 | 699.58 | 39,975 |
| Jun 6, 2024 | 705.00 | 744.35 | 685.33 | 700.00 | 699.58 | 140,818 |
| Jun 5, 2024 | 625.00 | 730.00 | 625.00 | 712.50 | 712.07 | 59,068 |
| Jun 4, 2024 | 690.00 | 710.00 | 672.70 | 690.00 | 689.58 | 17,393 |
| Jun 3, 2024 | 705.00 | 710.00 | 675.03 | 710.00 | 709.57 | 1,321 |
| May 31, 2024 | 695.00 | 695.00 | 652.50 | 695.00 | 694.58 | 2,544 |
| May 30, 2024 | 700.00 | 700.00 | 658.00 | 700.00 | 699.58 | 13,670 |
| May 29, 2024 | 695.00 | 700.00 | 656.00 | 700.00 | 699.58 | 13,196 |
| May 28, 2024 | 684.09 | 690.00 | 655.00 | 670.00 | 669.60 | 6,645 |
| May 24, 2024 | 645.00 | 695.00 | 645.00 | 645.00 | 644.61 | 5,158 |
| May 23, 2024 | 690.00 | 700.00 | 645.00 | 645.00 | 644.61 | 37,521 |
| May 22, 2024 | 700.00 | 700.00 | 660.71 | 700.00 | 699.58 | 1,004 |
| May 21, 2024 | 675.00 | 700.00 | 665.00 | 675.00 | 674.59 | 30,064 |
| May 20, 2024 | 675.00 | 675.92 | 651.00 | 675.00 | 674.59 | 1,335 |
| May 17, 2024 | 630.00 | 675.00 | 630.00 | 665.00 | 664.60 | 37,545 |
| May 16, 2024 | 665.00 | 665.00 | 615.00 | 655.00 | 654.61 | 33,961 |
| May 15, 2024 | 670.00 | 670.00 | 635.00 | 670.00 | 669.60 | 2,136 |