Cboe UK GBp
John Wood Group PLC (WGL.XC)
18.62
0.00
(0.00%)
At close: April 30 at 4:29:44 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 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - |
| May 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - |
| May 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - |
| May 1, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| Apr 30, 2025 | 18.82 | 20.68 | 17.60 | 18.63 | 18.63 | 3,432,896 |
| Apr 29, 2025 | 17.80 | 19.41 | 17.15 | 18.93 | 18.93 | 2,614,016 |
| Apr 28, 2025 | 17.30 | 19.35 | 17.30 | 18.07 | 18.07 | 864,003 |
| Apr 25, 2025 | 18.32 | 18.58 | 16.99 | 17.20 | 17.20 | 2,663,632 |
| Apr 24, 2025 | 19.62 | 19.74 | 18.00 | 18.00 | 18.00 | 2,065,429 |
| Apr 23, 2025 | 19.88 | 20.46 | 19.48 | 19.60 | 19.60 | 2,536,564 |
| Apr 22, 2025 | 20.46 | 22.16 | 19.82 | 20.00 | 20.00 | 3,315,483 |
| Apr 17, 2025 | 21.78 | 22.95 | 19.47 | 20.12 | 20.12 | 2,989,991 |
| Apr 16, 2025 | 22.62 | 22.80 | 21.30 | 22.02 | 22.02 | 3,584,132 |
| Apr 15, 2025 | 26.30 | 26.30 | 22.50 | 22.86 | 22.86 | 4,164,131 |
| Apr 14, 2025 | 29.26 | 29.30 | 25.80 | 26.30 | 26.30 | 1,534,991 |
| Apr 11, 2025 | 24.88 | 25.24 | 23.88 | 25.00 | 25.00 | 673,280 |
| Apr 10, 2025 | 25.90 | 26.48 | 24.86 | 25.03 | 25.03 | 441,414 |
| Apr 9, 2025 | 24.42 | 25.18 | 23.62 | 23.75 | 23.75 | 961,502 |
| Apr 8, 2025 | 24.06 | 25.42 | 24.00 | 25.00 | 25.00 | 1,606,563 |
| Apr 7, 2025 | 26.24 | 26.24 | 23.88 | 23.88 | 23.88 | 1,795,030 |
| Apr 4, 2025 | 27.74 | 27.74 | 25.00 | 26.02 | 26.02 | 786,231 |
| Apr 3, 2025 | 28.74 | 29.46 | 27.44 | 27.57 | 27.57 | 529,250 |
| Apr 2, 2025 | 30.96 | 31.40 | 28.20 | 29.62 | 29.62 | 975,035 |
| Apr 1, 2025 | 28.60 | 31.30 | 28.60 | 30.70 | 30.70 | 1,965,686 |
| Mar 31, 2025 | 32.74 | 33.42 | 24.72 | 28.43 | 28.43 | 4,825,962 |
| Mar 28, 2025 | 40.42 | 41.66 | 38.42 | 40.04 | 40.04 | 1,112,208 |
| Mar 27, 2025 | 37.08 | 40.44 | 37.00 | 40.12 | 40.12 | 1,247,039 |
| Mar 26, 2025 | 39.00 | 39.40 | 36.56 | 36.90 | 36.90 | 1,090,596 |
| Mar 25, 2025 | 38.50 | 39.81 | 38.10 | 38.48 | 38.48 | 603,712 |
| Mar 24, 2025 | 38.80 | 42.22 | 37.66 | 38.04 | 38.04 | 1,661,858 |
| Mar 21, 2025 | 42.82 | 43.06 | 39.80 | 40.08 | 40.08 | 1,483,242 |
| Mar 20, 2025 | 45.00 | 45.02 | 42.10 | 43.72 | 43.72 | 783,351 |
| Mar 19, 2025 | 44.00 | 45.12 | 43.18 | 44.92 | 44.92 | 669,967 |
| Mar 18, 2025 | 42.64 | 44.80 | 41.88 | 43.96 | 43.96 | 1,659,254 |
| Mar 17, 2025 | 40.58 | 42.64 | 40.10 | 42.22 | 42.22 | 1,724,617 |
| Mar 14, 2025 | 39.26 | 40.02 | 37.66 | 39.88 | 39.88 | 604,550 |
| Mar 13, 2025 | 37.74 | 40.03 | 37.74 | 38.77 | 38.77 | 735,009 |
| Mar 12, 2025 | 38.00 | 38.82 | 37.54 | 37.54 | 37.54 | 344,246 |
| Mar 11, 2025 | 38.24 | 39.10 | 37.26 | 38.00 | 38.00 | 346,525 |
| Mar 10, 2025 | 38.04 | 39.70 | 38.04 | 38.42 | 38.42 | 650,709 |
| Mar 7, 2025 | 36.74 | 39.00 | 36.40 | 37.32 | 37.32 | 626,916 |
| Mar 6, 2025 | 38.00 | 39.42 | 37.06 | 37.64 | 37.64 | 882,282 |
| Mar 5, 2025 | 40.50 | 42.48 | 38.28 | 38.30 | 38.30 | 1,018,658 |
| Mar 4, 2025 | 41.00 | 42.16 | 39.06 | 40.42 | 40.42 | 1,885,523 |
| Mar 3, 2025 | 37.86 | 43.72 | 37.66 | 41.78 | 41.78 | 1,831,980 |
| Feb 28, 2025 | 36.00 | 39.34 | 35.02 | 36.96 | 36.96 | 1,199,338 |
| Feb 27, 2025 | 36.64 | 37.72 | 32.12 | 35.98 | 35.98 | 2,246,880 |
| Feb 26, 2025 | 39.30 | 39.64 | 36.44 | 37.00 | 37.00 | 2,644,910 |
| Feb 25, 2025 | 37.14 | 40.66 | 36.57 | 38.57 | 38.57 | 4,591,665 |
| Feb 24, 2025 | 26.94 | 39.91 | 26.68 | 36.60 | 36.60 | 10,483,106 |
| Feb 21, 2025 | 24.92 | 26.84 | 24.92 | 26.58 | 26.58 | 3,352,263 |
| Feb 20, 2025 | 24.36 | 27.00 | 23.08 | 25.76 | 25.76 | 10,569,611 |
| Feb 19, 2025 | 29.10 | 29.40 | 23.58 | 24.22 | 24.22 | 5,068,739 |
| Feb 18, 2025 | 26.90 | 29.69 | 25.04 | 29.60 | 29.60 | 7,367,662 |
| Feb 17, 2025 | 29.20 | 31.20 | 21.27 | 25.98 | 25.98 | 21,509,772 |
| Feb 14, 2025 | 49.64 | 51.70 | 29.68 | 30.14 | 30.14 | 8,075,545 |
| Feb 13, 2025 | 67.20 | 67.60 | 64.88 | 65.20 | 65.20 | 458,417 |
| Feb 12, 2025 | 68.95 | 69.70 | 67.15 | 67.85 | 67.85 | 399,838 |
| Feb 11, 2025 | 68.70 | 68.90 | 66.80 | 68.90 | 68.90 | 232,332 |
| Feb 10, 2025 | 69.05 | 69.10 | 67.90 | 68.70 | 68.70 | 193,499 |
| Feb 7, 2025 | 71.25 | 72.30 | 67.90 | 68.40 | 68.40 | 773,069 |
| Feb 6, 2025 | 68.35 | 71.85 | 68.25 | 70.70 | 70.70 | 813,432 |
| Feb 5, 2025 | 67.20 | 67.90 | 66.80 | 67.60 | 67.60 | 345,380 |
| Feb 4, 2025 | 68.00 | 68.40 | 66.63 | 67.15 | 67.15 | 540,220 |
| Feb 3, 2025 | 69.60 | 69.60 | 68.00 | 68.65 | 68.65 | 643,530 |
| Jan 31, 2025 | 68.15 | 72.55 | 68.05 | 72.22 | 72.22 | 683,593 |
| Jan 30, 2025 | 66.55 | 68.78 | 66.40 | 68.25 | 68.25 | 177,729 |
| Jan 29, 2025 | 67.95 | 68.05 | 65.75 | 66.25 | 66.25 | 312,359 |
| Jan 28, 2025 | 66.70 | 67.90 | 65.35 | 67.00 | 67.00 | 428,600 |
| Jan 27, 2025 | 69.05 | 69.35 | 67.05 | 67.70 | 67.70 | 335,681 |
| Jan 24, 2025 | 70.00 | 71.65 | 69.65 | 70.45 | 70.45 | 178,144 |
| Jan 23, 2025 | 68.35 | 69.55 | 67.90 | 69.55 | 69.55 | 296,468 |
| Jan 22, 2025 | 68.40 | 69.45 | 67.55 | 67.80 | 67.80 | 430,065 |
| Jan 21, 2025 | 70.10 | 71.00 | 68.75 | 69.30 | 69.30 | 227,417 |
| Jan 20, 2025 | 69.90 | 71.40 | 68.25 | 70.35 | 70.35 | 327,847 |
| Jan 17, 2025 | 66.65 | 69.20 | 66.20 | 67.80 | 67.80 | 899,183 |
| Jan 16, 2025 | 64.95 | 65.70 | 64.40 | 65.35 | 65.35 | 423,547 |
| Jan 15, 2025 | 62.60 | 65.90 | 61.63 | 65.30 | 65.30 | 749,276 |
| Jan 14, 2025 | 63.00 | 64.22 | 62.15 | 62.30 | 62.30 | 425,176 |
| Jan 13, 2025 | 62.40 | 64.25 | 61.80 | 62.92 | 62.92 | 718,170 |
| Jan 10, 2025 | 61.50 | 62.55 | 60.75 | 62.05 | 62.05 | 383,436 |
| Jan 9, 2025 | 62.65 | 63.50 | 61.10 | 62.50 | 62.50 | 257,420 |
| Jan 8, 2025 | 66.05 | 66.05 | 62.65 | 62.70 | 62.70 | 502,740 |
| Jan 7, 2025 | 67.95 | 67.95 | 64.50 | 65.15 | 65.15 | 308,374 |
| Jan 6, 2025 | 65.00 | 68.05 | 64.35 | 67.80 | 67.80 | 276,814 |
| Jan 3, 2025 | 67.00 | 67.75 | 64.40 | 64.90 | 64.90 | 324,545 |
| Jan 2, 2025 | 67.00 | 69.25 | 66.50 | 67.15 | 67.15 | 579,061 |
| Dec 31, 2024 | 64.50 | 66.30 | 64.25 | 65.78 | 65.78 | 30,487 |
| Dec 30, 2024 | 62.22 | 65.60 | 62.22 | 64.65 | 64.65 | 156,001 |
| Dec 27, 2024 | 65.55 | 65.55 | 62.25 | 62.95 | 62.95 | 126,840 |
| Dec 24, 2024 | 65.60 | 66.30 | 64.80 | 65.05 | 65.05 | 25,565 |
| Dec 23, 2024 | 64.30 | 65.45 | 63.65 | 65.20 | 65.20 | 108,174 |
| Dec 20, 2024 | 64.95 | 67.45 | 64.95 | 66.10 | 66.10 | 463,112 |
| Dec 19, 2024 | 64.25 | 66.05 | 63.30 | 65.05 | 65.05 | 811,251 |
| Dec 18, 2024 | 65.65 | 67.10 | 65.00 | 65.00 | 65.00 | 310,330 |
| Dec 17, 2024 | 68.55 | 68.55 | 65.00 | 65.45 | 65.45 | 319,167 |
| Dec 16, 2024 | 69.50 | 69.50 | 67.30 | 69.10 | 69.10 | 324,549 |
| Dec 13, 2024 | 67.05 | 69.85 | 67.05 | 69.65 | 69.65 | 435,506 |
| Dec 12, 2024 | 67.30 | 68.75 | 66.72 | 67.47 | 67.47 | 991,718 |
| Dec 11, 2024 | 65.43 | 67.50 | 65.43 | 66.95 | 66.95 | 390,785 |
| Dec 10, 2024 | 64.25 | 68.55 | 63.40 | 66.40 | 66.40 | 610,837 |
| Dec 9, 2024 | 64.60 | 66.45 | 62.35 | 65.65 | 65.65 | 839,335 |
| Dec 6, 2024 | 65.00 | 68.45 | 63.70 | 64.10 | 64.10 | 360,676 |
| Dec 5, 2024 | 65.40 | 72.30 | 65.40 | 65.50 | 65.50 | 1,106,896 |
| Dec 4, 2024 | 58.45 | 66.25 | 58.45 | 64.32 | 64.32 | 1,169,181 |
| Dec 3, 2024 | 56.70 | 60.45 | 56.15 | 58.55 | 58.55 | 1,632,880 |
| Dec 2, 2024 | 53.95 | 57.80 | 53.35 | 56.80 | 56.80 | 646,990 |
| Nov 29, 2024 | 54.00 | 54.10 | 52.35 | 53.20 | 53.20 | 322,157 |
| Nov 28, 2024 | 53.75 | 54.40 | 53.35 | 53.70 | 53.70 | 181,881 |
| Nov 27, 2024 | 54.25 | 54.45 | 51.95 | 53.70 | 53.70 | 542,301 |
| Nov 26, 2024 | 56.60 | 57.80 | 55.15 | 55.40 | 55.40 | 388,954 |
| Nov 25, 2024 | 53.80 | 57.80 | 53.75 | 57.50 | 57.50 | 740,619 |
| Nov 22, 2024 | 54.00 | 55.45 | 52.90 | 53.80 | 53.80 | 326,348 |
| Nov 21, 2024 | 51.90 | 54.85 | 49.68 | 54.22 | 54.22 | 517,907 |
| Nov 20, 2024 | 53.05 | 54.20 | 50.55 | 51.65 | 51.65 | 233,271 |
| Nov 19, 2024 | 53.55 | 55.10 | 51.55 | 52.97 | 52.97 | 674,442 |
| Nov 18, 2024 | 50.45 | 54.05 | 50.45 | 52.83 | 52.83 | 471,770 |
| Nov 15, 2024 | 49.90 | 50.85 | 49.00 | 50.05 | 50.05 | 1,458,236 |
| Nov 14, 2024 | 53.65 | 54.25 | 50.90 | 51.25 | 51.25 | 956,548 |
| Nov 13, 2024 | 54.00 | 58.60 | 53.58 | 54.10 | 54.10 | 901,521 |
| Nov 12, 2024 | 61.80 | 63.90 | 53.60 | 54.83 | 54.83 | 1,298,040 |
| Nov 11, 2024 | 59.00 | 62.95 | 55.00 | 61.45 | 61.45 | 915,479 |
| Nov 8, 2024 | 48.60 | 60.45 | 46.04 | 57.85 | 57.85 | 2,533,931 |
| Nov 7, 2024 | 99.38 | 99.85 | 46.54 | 48.34 | 48.34 | 6,416,792 |
| Nov 6, 2024 | 124.30 | 127.00 | 122.10 | 123.95 | 123.95 | 284,199 |
| Nov 5, 2024 | 122.90 | 123.40 | 122.20 | 122.90 | 122.90 | 238,937 |
| Nov 4, 2024 | 127.30 | 127.60 | 123.70 | 123.90 | 123.90 | 227,623 |
| Nov 1, 2024 | 126.70 | 129.50 | 126.70 | 127.60 | 127.60 | 204,635 |
| Oct 31, 2024 | 129.40 | 129.40 | 126.20 | 126.90 | 126.90 | 271,274 |
| Oct 30, 2024 | 125.70 | 131.00 | 125.70 | 129.40 | 129.40 | 320,663 |
| Oct 29, 2024 | 128.60 | 128.60 | 124.60 | 126.40 | 126.40 | 472,935 |
| Oct 28, 2024 | 127.60 | 127.70 | 125.30 | 127.35 | 127.35 | 156,859 |
| Oct 25, 2024 | 126.80 | 128.00 | 126.10 | 127.50 | 127.50 | 107,875 |
| Oct 24, 2024 | 129.60 | 130.50 | 127.10 | 127.10 | 127.10 | 147,040 |
| Oct 23, 2024 | 131.90 | 131.90 | 129.40 | 129.40 | 129.40 | 397,681 |
| Oct 22, 2024 | 131.80 | 133.20 | 129.20 | 133.10 | 133.10 | 305,084 |
| Oct 21, 2024 | 135.30 | 136.30 | 131.40 | 131.90 | 131.90 | 415,372 |
| Oct 18, 2024 | 132.80 | 135.90 | 132.80 | 135.40 | 135.40 | 222,413 |
| Oct 17, 2024 | 127.50 | 136.00 | 127.50 | 134.50 | 134.50 | 623,159 |
| Oct 16, 2024 | 126.75 | 127.80 | 126.00 | 127.10 | 127.10 | 144,628 |
| Oct 15, 2024 | 127.90 | 128.10 | 126.60 | 126.80 | 126.80 | 259,033 |
| Oct 14, 2024 | 127.00 | 128.10 | 125.60 | 127.50 | 127.50 | 170,844 |
| Oct 11, 2024 | 127.20 | 129.10 | 126.80 | 128.45 | 128.45 | 110,072 |
| Oct 10, 2024 | 125.20 | 130.20 | 125.20 | 128.65 | 128.65 | 577,968 |
| Oct 9, 2024 | 123.10 | 125.40 | 122.75 | 125.40 | 125.40 | 264,060 |
| Oct 8, 2024 | 125.00 | 126.00 | 122.60 | 122.90 | 122.90 | 327,106 |
| Oct 7, 2024 | 125.20 | 128.00 | 124.40 | 126.90 | 126.90 | 310,018 |
| Oct 4, 2024 | 125.60 | 126.10 | 124.50 | 125.40 | 125.40 | 180,611 |
| Oct 3, 2024 | 124.80 | 125.40 | 122.70 | 124.30 | 124.30 | 145,817 |
| Oct 2, 2024 | 126.00 | 127.20 | 124.10 | 124.70 | 124.70 | 351,975 |
| Oct 1, 2024 | 127.30 | 127.60 | 125.50 | 126.60 | 126.60 | 316,848 |
| Sep 30, 2024 | 128.00 | 129.00 | 125.15 | 126.90 | 126.90 | 253,116 |
| Sep 27, 2024 | 126.20 | 128.00 | 126.10 | 127.80 | 127.80 | 272,446 |
| Sep 26, 2024 | 128.00 | 128.65 | 125.40 | 126.05 | 126.05 | 363,691 |
| Sep 25, 2024 | 127.00 | 129.40 | 127.00 | 128.10 | 128.10 | 179,667 |
| Sep 24, 2024 | 131.00 | 131.70 | 127.60 | 127.70 | 127.70 | 316,941 |
| Sep 23, 2024 | 130.90 | 131.50 | 129.40 | 130.00 | 130.00 | 263,990 |
| Sep 20, 2024 | 131.50 | 132.50 | 130.10 | 132.40 | 132.40 | 244,414 |
| Sep 19, 2024 | 131.05 | 132.80 | 130.10 | 132.10 | 132.10 | 443,132 |
| Sep 18, 2024 | 129.90 | 130.20 | 128.80 | 129.80 | 129.80 | 373,143 |
| Sep 17, 2024 | 128.65 | 129.30 | 126.90 | 129.10 | 129.10 | 698,333 |
| Sep 16, 2024 | 129.80 | 130.10 | 126.20 | 128.50 | 128.50 | 992,059 |
| Sep 13, 2024 | 125.30 | 129.60 | 125.30 | 128.60 | 128.60 | 692,827 |
| Sep 12, 2024 | 120.50 | 124.00 | 120.15 | 123.10 | 123.10 | 547,065 |
| Sep 11, 2024 | 121.40 | 122.50 | 118.20 | 118.80 | 118.80 | 523,501 |
| Sep 10, 2024 | 122.45 | 122.80 | 120.10 | 120.80 | 120.80 | 459,451 |
| Sep 9, 2024 | 125.00 | 126.70 | 122.30 | 122.75 | 122.75 | 531,546 |
| Sep 6, 2024 | 128.00 | 128.40 | 124.50 | 124.50 | 124.50 | 625,176 |
| Sep 5, 2024 | 132.00 | 132.00 | 128.70 | 129.00 | 129.00 | 237,384 |
| Sep 4, 2024 | 129.40 | 132.20 | 128.30 | 131.30 | 131.30 | 232,133 |
| Sep 3, 2024 | 134.50 | 134.60 | 129.70 | 130.60 | 130.60 | 427,972 |
| Sep 2, 2024 | 132.10 | 135.25 | 131.00 | 134.40 | 134.40 | 270,614 |
| Aug 30, 2024 | 131.60 | 132.70 | 131.00 | 131.70 | 131.70 | 139,733 |
| Aug 29, 2024 | 133.80 | 134.10 | 131.00 | 131.20 | 131.20 | 248,060 |
| Aug 28, 2024 | 134.30 | 137.60 | 131.90 | 133.70 | 133.70 | 324,839 |
| Aug 27, 2024 | 133.00 | 136.50 | 131.00 | 133.80 | 133.80 | 241,182 |
| Aug 23, 2024 | 135.00 | 135.00 | 131.70 | 132.10 | 132.10 | 202,821 |
| Aug 22, 2024 | 134.20 | 135.00 | 131.80 | 133.75 | 133.75 | 363,733 |
| Aug 21, 2024 | 134.40 | 138.70 | 134.10 | 134.70 | 134.70 | 453,821 |
| Aug 20, 2024 | 132.90 | 134.90 | 131.00 | 133.95 | 133.95 | 512,646 |
| Aug 19, 2024 | 133.20 | 134.70 | 132.70 | 134.10 | 134.10 | 64,496 |
| Aug 16, 2024 | 133.20 | 134.40 | 131.80 | 133.10 | 133.10 | 270,446 |
| Aug 15, 2024 | 131.70 | 133.40 | 131.70 | 132.80 | 132.80 | 272,174 |
| Aug 14, 2024 | 133.10 | 133.20 | 131.10 | 132.00 | 132.00 | 258,583 |
| Aug 13, 2024 | 132.40 | 133.60 | 130.85 | 131.30 | 131.30 | 232,632 |
| Aug 12, 2024 | 132.30 | 134.90 | 131.10 | 131.30 | 131.30 | 302,198 |
| Aug 9, 2024 | 130.40 | 132.50 | 130.40 | 131.20 | 131.20 | 217,600 |
| Aug 8, 2024 | 131.00 | 131.30 | 124.50 | 127.20 | 127.20 | 2,081,350 |
| Aug 7, 2024 | 129.00 | 133.60 | 129.00 | 132.20 | 132.20 | 789,675 |
| Aug 6, 2024 | 131.90 | 135.00 | 128.90 | 129.50 | 129.50 | 2,007,037 |
| Aug 5, 2024 | 124.70 | 127.70 | 118.00 | 127.10 | 127.10 | 4,071,859 |
| Aug 2, 2024 | 199.00 | 201.20 | 197.25 | 197.55 | 197.55 | 328,526 |
| Aug 1, 2024 | 206.40 | 207.00 | 195.90 | 199.60 | 199.60 | 527,807 |
| Jul 31, 2024 | 203.60 | 205.60 | 195.35 | 200.40 | 200.40 | 381,394 |
| Jul 30, 2024 | 201.80 | 206.60 | 201.40 | 204.20 | 204.20 | 265,135 |
| Jul 29, 2024 | 211.10 | 211.60 | 205.00 | 205.00 | 205.00 | 139,448 |
| Jul 26, 2024 | 208.40 | 213.30 | 207.80 | 211.60 | 211.60 | 137,110 |
| Jul 25, 2024 | 209.00 | 209.20 | 206.10 | 208.20 | 208.20 | 306,841 |
| Jul 24, 2024 | 210.20 | 210.60 | 208.00 | 209.20 | 209.20 | 182,584 |
| Jul 23, 2024 | 207.60 | 208.20 | 206.80 | 207.20 | 207.20 | 267,136 |
| Jul 22, 2024 | 206.60 | 207.80 | 206.60 | 207.20 | 207.20 | 80,061 |
| Jul 19, 2024 | 206.20 | 208.20 | 206.20 | 206.80 | 206.80 | 61,872 |
| Jul 18, 2024 | 204.20 | 208.60 | 204.00 | 206.40 | 206.40 | 421,535 |
| Jul 17, 2024 | 203.80 | 206.00 | 202.20 | 204.00 | 204.00 | 270,639 |
| Jul 16, 2024 | 201.60 | 204.00 | 200.00 | 203.40 | 203.40 | 232,818 |
| Jul 15, 2024 | 199.20 | 202.20 | 199.20 | 201.40 | 201.40 | 197,165 |
| Jul 12, 2024 | 202.20 | 206.00 | 199.80 | 200.40 | 200.40 | 134,366 |
| Jul 11, 2024 | 200.60 | 207.00 | 200.60 | 204.80 | 204.80 | 267,661 |
| Jul 10, 2024 | 193.00 | 206.60 | 192.90 | 205.00 | 205.00 | 1,298,384 |
| Jul 9, 2024 | 195.00 | 198.00 | 193.70 | 193.95 | 193.95 | 351,779 |
| Jul 8, 2024 | 196.60 | 197.90 | 194.00 | 195.10 | 195.10 | 313,491 |
| Jul 5, 2024 | 196.90 | 199.70 | 196.00 | 197.10 | 197.10 | 287,478 |
| Jul 4, 2024 | 198.40 | 198.90 | 195.70 | 197.00 | 197.00 | 328,725 |
| Jul 3, 2024 | 204.00 | 210.00 | 199.80 | 199.80 | 199.80 | 414,091 |
| Jul 2, 2024 | 200.20 | 206.80 | 200.20 | 204.80 | 204.80 | 322,159 |
| Jul 1, 2024 | 208.20 | 209.60 | 202.20 | 204.60 | 204.60 | 259,420 |
| Jun 28, 2024 | 203.10 | 209.20 | 202.20 | 208.00 | 208.00 | 571,655 |
| Jun 27, 2024 | 194.40 | 202.00 | 194.00 | 201.80 | 201.80 | 566,707 |
| Jun 26, 2024 | 195.10 | 196.70 | 193.60 | 195.60 | 195.60 | 593,438 |
| Jun 25, 2024 | 196.20 | 199.00 | 196.20 | 197.50 | 197.50 | 102,419 |
| Jun 24, 2024 | 196.00 | 200.20 | 195.00 | 198.90 | 198.90 | 102,776 |
| Jun 21, 2024 | 196.60 | 198.20 | 196.10 | 197.00 | 197.00 | 78,888 |
| Jun 20, 2024 | 201.60 | 202.20 | 196.80 | 198.20 | 198.20 | 361,651 |
| Jun 19, 2024 | 201.20 | 205.60 | 199.50 | 201.70 | 201.70 | 251,821 |
| Jun 18, 2024 | 196.10 | 202.00 | 195.80 | 201.20 | 201.20 | 298,212 |
| Jun 17, 2024 | 196.80 | 199.40 | 195.10 | 196.90 | 196.90 | 196,614 |
| Jun 14, 2024 | 198.10 | 199.70 | 195.00 | 196.80 | 196.80 | 789,820 |
| Jun 13, 2024 | 198.00 | 200.60 | 196.60 | 197.80 | 197.80 | 709,993 |
| Jun 12, 2024 | 199.10 | 200.40 | 197.60 | 199.40 | 199.40 | 604,977 |
| Jun 11, 2024 | 197.70 | 200.60 | 194.70 | 200.20 | 200.20 | 613,078 |
| Jun 10, 2024 | 198.10 | 200.60 | 196.60 | 197.40 | 197.40 | 188,473 |
| Jun 7, 2024 | 201.00 | 202.20 | 199.20 | 199.30 | 199.30 | 427,330 |
| Jun 6, 2024 | 203.00 | 206.80 | 200.20 | 201.40 | 201.40 | 1,193,450 |
| Jun 5, 2024 | 180.70 | 188.20 | 179.80 | 187.00 | 187.00 | 198,528 |
| Jun 4, 2024 | 180.10 | 180.10 | 175.40 | 179.40 | 179.40 | 447,216 |
| Jun 3, 2024 | 181.30 | 184.80 | 178.50 | 179.00 | 179.00 | 457,945 |
| May 31, 2024 | 187.70 | 187.80 | 179.50 | 179.90 | 179.90 | 440,191 |
| May 30, 2024 | 184.90 | 192.00 | 184.40 | 189.00 | 189.00 | 675,532 |
| May 29, 2024 | 189.30 | 202.40 | 177.80 | 185.30 | 185.30 | 1,281,579 |
| May 28, 2024 | 190.20 | 194.20 | 188.20 | 189.10 | 189.10 | 245,198 |
| May 24, 2024 | 179.60 | 189.50 | 179.60 | 188.40 | 188.40 | 235,613 |
| May 23, 2024 | 179.70 | 182.80 | 179.70 | 181.60 | 181.60 | 399,625 |
| May 22, 2024 | 184.60 | 184.60 | 177.15 | 179.65 | 179.65 | 405,545 |
| May 21, 2024 | 186.60 | 187.20 | 183.70 | 184.50 | 184.50 | 353,181 |
| May 20, 2024 | 187.40 | 189.80 | 185.20 | 188.60 | 188.60 | 189,519 |
| May 17, 2024 | 187.70 | 187.70 | 182.60 | 186.10 | 186.10 | 295,232 |
| May 16, 2024 | 187.00 | 193.90 | 183.30 | 188.50 | 188.50 | 652,228 |
| May 15, 2024 | 200.00 | 211.20 | 184.60 | 188.20 | 188.20 | 948,176 |
| May 14, 2024 | 200.40 | 203.10 | 198.20 | 201.00 | 201.00 | 484,706 |
| May 13, 2024 | 200.40 | 207.20 | 197.00 | 201.90 | 201.90 | 690,492 |