LSE - Delayed Quote • GBp
Bunzl plc (BNZL.L)
As of 9:51 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2,956.00 | 2,972.00 | 2,956.00 | 2,960.00 | 2,960.00 | 47,430 |
| Apr 18, 2024 | 2,992.00 | 2,992.00 | 2,954.00 | 2,974.00 | 2,974.00 | 1,090,906 |
| Apr 17, 2024 | 2,964.00 | 2,986.00 | 2,962.00 | 2,978.00 | 2,978.00 | 753,180 |
| Apr 16, 2024 | 2,964.00 | 2,976.00 | 2,952.00 | 2,968.00 | 2,968.00 | 1,004,251 |
| Apr 15, 2024 | 2,974.00 | 3,012.00 | 2,966.00 | 2,994.00 | 2,994.00 | 717,779 |
| Apr 12, 2024 | 3,000.00 | 3,006.00 | 2,974.00 | 2,974.00 | 2,974.00 | 827,089 |
| Apr 11, 2024 | 2,970.00 | 3,012.00 | 2,967.52 | 2,996.00 | 2,996.00 | 1,123,398 |
| Apr 10, 2024 | 2,960.00 | 2,976.00 | 2,951.16 | 2,968.00 | 2,968.00 | 1,209,463 |
| Apr 9, 2024 | 2,922.00 | 2,952.00 | 2,916.00 | 2,952.00 | 2,952.00 | 752,244 |
| Apr 8, 2024 | 2,934.00 | 2,948.00 | 2,913.55 | 2,924.00 | 2,924.00 | 633,717 |
| Apr 5, 2024 | 2,898.00 | 2,940.00 | 2,896.00 | 2,940.00 | 2,940.00 | 720,846 |
| Apr 4, 2024 | 2,948.00 | 2,958.00 | 2,914.00 | 2,926.00 | 2,926.00 | 1,237,687 |
| Apr 3, 2024 | 2,942.00 | 2,966.00 | 2,940.00 | 2,946.00 | 2,946.00 | 970,347 |
| Apr 2, 2024 | 3,036.00 | 3,052.00 | 2,950.00 | 2,950.00 | 2,950.00 | 1,541,879 |
| Mar 28, 2024 | 3,061.00 | 3,066.00 | 3,036.00 | 3,048.00 | 3,048.00 | 668,386 |
| Mar 27, 2024 | 3,065.00 | 3,067.00 | 3,041.00 | 3,056.00 | 3,056.00 | 476,282 |
| Mar 26, 2024 | 3,028.00 | 3,068.97 | 3,007.00 | 3,061.00 | 3,061.00 | 774,301 |
| Mar 25, 2024 | 3,059.00 | 3,079.00 | 3,031.00 | 3,037.00 | 3,037.00 | 553,945 |
| Mar 22, 2024 | 3,067.00 | 3,088.00 | 3,065.52 | 3,073.00 | 3,073.00 | 548,372 |
| Mar 21, 2024 | 3,043.00 | 3,063.00 | 3,033.00 | 3,061.00 | 3,061.00 | 578,000 |
| Mar 20, 2024 | 3,011.00 | 3,051.00 | 3,011.00 | 3,017.00 | 3,017.00 | 726,231 |
| Mar 19, 2024 | 3,007.00 | 3,026.00 | 2,997.00 | 3,012.00 | 3,012.00 | 1,351,674 |
| Mar 18, 2024 | 3,015.00 | 3,021.00 | 3,007.00 | 3,011.00 | 3,011.00 | 586,069 |
| Mar 15, 2024 | 3,017.00 | 3,027.00 | 2,996.00 | 3,004.00 | 3,004.00 | 1,728,965 |
| Mar 14, 2024 | 3,068.00 | 3,072.00 | 3,017.00 | 3,024.00 | 3,024.00 | 689,014 |
| Mar 13, 2024 | 3,101.00 | 3,102.00 | 3,067.00 | 3,068.00 | 3,068.00 | 872,804 |
| Mar 12, 2024 | 3,090.00 | 3,106.00 | 3,081.00 | 3,098.00 | 3,098.00 | 513,881 |
| Mar 11, 2024 | 3,086.00 | 3,096.40 | 3,055.00 | 3,074.00 | 3,074.00 | 393,272 |
| Mar 8, 2024 | 3,076.00 | 3,095.00 | 3,059.00 | 3,095.00 | 3,095.00 | 855,982 |
| Mar 7, 2024 | 3,057.00 | 3,089.00 | 3,057.00 | 3,068.00 | 3,068.00 | 573,099 |
| Mar 6, 2024 | 3,094.00 | 3,094.00 | 3,060.00 | 3,065.00 | 3,065.00 | 552,250 |
| Mar 5, 2024 | 3,080.00 | 3,114.00 | 3,073.00 | 3,087.00 | 3,087.00 | 514,226 |
| Mar 4, 2024 | 3,052.00 | 3,094.00 | 3,034.00 | 3,066.00 | 3,066.00 | 829,094 |
| Mar 1, 2024 | 3,180.00 | 3,180.00 | 3,083.00 | 3,104.00 | 3,104.00 | 959,612 |
| Feb 29, 2024 | 3,158.00 | 3,174.00 | 3,135.00 | 3,153.00 | 3,153.00 | 1,788,943 |
| Feb 28, 2024 | 3,186.00 | 3,199.00 | 3,108.00 | 3,135.00 | 3,135.00 | 1,018,983 |
| Feb 27, 2024 | 3,197.00 | 3,240.00 | 3,162.00 | 3,185.00 | 3,185.00 | 1,485,923 |
| Feb 26, 2024 | 3,205.00 | 3,224.00 | 3,118.00 | 3,210.00 | 3,210.00 | 1,431,212 |
| Feb 23, 2024 | 3,250.00 | 3,306.00 | 3,237.00 | 3,306.00 | 3,306.00 | 823,909 |
| Feb 22, 2024 | 3,259.00 | 3,263.00 | 3,216.00 | 3,257.00 | 3,257.00 | 835,897 |
| Feb 21, 2024 | 3,258.00 | 3,264.00 | 3,221.00 | 3,246.00 | 3,246.00 | 779,819 |
| Feb 20, 2024 | 3,228.00 | 3,254.00 | 3,225.00 | 3,253.00 | 3,253.00 | 496,318 |
| Feb 19, 2024 | 3,213.00 | 3,232.00 | 3,186.42 | 3,226.00 | 3,226.00 | 383,730 |
| Feb 16, 2024 | 3,185.00 | 3,221.00 | 3,180.00 | 3,215.00 | 3,215.00 | 600,410 |
| Feb 15, 2024 | 3,214.00 | 3,223.85 | 3,177.00 | 3,181.00 | 3,181.00 | 495,740 |
| Feb 14, 2024 | 3,176.00 | 3,196.00 | 3,175.00 | 3,188.00 | 3,188.00 | 493,110 |
| Feb 13, 2024 | 3,201.00 | 3,222.00 | 3,170.00 | 3,179.00 | 3,179.00 | 999,792 |
| Feb 12, 2024 | 3,211.00 | 3,213.00 | 3,188.00 | 3,198.00 | 3,198.00 | 562,645 |
| Feb 9, 2024 | 3,198.00 | 3,224.00 | 3,197.00 | 3,202.00 | 3,202.00 | 548,097 |
| Feb 8, 2024 | 3,189.00 | 3,223.00 | 3,169.78 | 3,200.00 | 3,200.00 | 827,461 |
| Feb 7, 2024 | 3,207.00 | 3,217.00 | 3,176.00 | 3,189.00 | 3,189.00 | 1,860,880 |
| Feb 6, 2024 | 3,216.00 | 3,234.00 | 3,193.00 | 3,212.00 | 3,212.00 | 343,835 |
| Feb 5, 2024 | 3,206.00 | 3,212.00 | 3,180.00 | 3,203.00 | 3,203.00 | 573,892 |
| Feb 2, 2024 | 3,215.00 | 3,225.00 | 3,205.00 | 3,208.00 | 3,208.00 | 396,177 |
| Feb 1, 2024 | 3,205.00 | 3,220.00 | 3,187.00 | 3,204.00 | 3,204.00 | 438,976 |
| Jan 31, 2024 | 3,228.00 | 3,253.00 | 3,214.00 | 3,215.00 | 3,215.00 | 1,018,673 |
| Jan 30, 2024 | 3,202.00 | 3,227.56 | 3,195.00 | 3,218.00 | 3,218.00 | 429,083 |
| Jan 29, 2024 | 3,175.00 | 3,193.00 | 3,157.00 | 3,190.00 | 3,190.00 | 593,956 |
| Jan 26, 2024 | 3,156.00 | 3,189.00 | 3,152.00 | 3,184.00 | 3,184.00 | 506,838 |
| Jan 25, 2024 | 3,150.00 | 3,160.00 | 3,125.00 | 3,147.00 | 3,147.00 | 961,708 |
| Jan 24, 2024 | 3,170.00 | 3,179.00 | 3,156.00 | 3,157.00 | 3,157.00 | 611,220 |
| Jan 23, 2024 | 3,252.00 | 3,254.10 | 3,178.00 | 3,178.00 | 3,178.00 | 618,092 |
| Jan 22, 2024 | 3,243.00 | 3,257.49 | 3,231.00 | 3,245.00 | 3,245.00 | 330,371 |
| Jan 19, 2024 | 3,246.00 | 3,256.00 | 3,213.00 | 3,219.00 | 3,219.00 | 713,084 |
| Jan 18, 2024 | 3,217.00 | 3,229.00 | 3,206.00 | 3,229.00 | 3,229.00 | 492,985 |
| Jan 17, 2024 | 3,191.00 | 3,209.00 | 3,165.00 | 3,209.00 | 3,209.00 | 619,244 |
| Jan 16, 2024 | 3,229.00 | 3,237.00 | 3,217.00 | 3,224.00 | 3,224.00 | 911,918 |
| Jan 15, 2024 | 3,258.00 | 3,268.00 | 3,237.00 | 3,243.00 | 3,243.00 | 1,033,936 |
| Jan 12, 2024 | 3,223.00 | 3,257.00 | 3,216.00 | 3,253.00 | 3,253.00 | 696,582 |
| Jan 11, 2024 | 3,202.00 | 3,227.00 | 3,191.00 | 3,194.00 | 3,194.00 | 494,020 |
| Jan 10, 2024 | 3,195.00 | 3,209.00 | 3,179.00 | 3,196.00 | 3,196.00 | 327,778 |
| Jan 9, 2024 | 3,195.00 | 3,195.00 | 3,166.00 | 3,194.00 | 3,194.00 | 369,146 |
| Jan 8, 2024 | 3,174.00 | 3,198.00 | 3,159.00 | 3,189.00 | 3,189.00 | 833,844 |
| Jan 5, 2024 | 3,164.00 | 3,167.00 | 3,134.00 | 3,163.00 | 3,163.00 | 353,392 |
| Jan 4, 2024 | 3,143.00 | 3,184.00 | 3,143.00 | 3,184.00 | 3,184.00 | 596,230 |
| Jan 3, 2024 | 3,144.00 | 3,169.00 | 3,140.00 | 3,149.00 | 3,149.00 | 376,735 |
| Jan 2, 2024 | 3,198.00 | 3,211.00 | 3,155.00 | 3,165.00 | 3,165.00 | 320,876 |
| Dec 29, 2023 | 3,198.00 | 3,216.00 | 3,177.00 | 3,190.00 | 3,190.00 | 244,776 |
| Dec 28, 2023 | 3,194.00 | 3,203.00 | 3,180.62 | 3,198.00 | 3,198.00 | 370,493 |
| Dec 27, 2023 | 3,209.00 | 3,235.00 | 3,181.00 | 3,194.00 | 3,194.00 | 348,832 |
| Dec 22, 2023 | 3,207.00 | 3,221.00 | 3,201.00 | 3,201.00 | 3,201.00 | 214,760 |
| Dec 21, 2023 | 3,217.00 | 3,243.00 | 3,197.00 | 3,206.00 | 3,206.00 | 424,398 |
| Dec 20, 2023 | 3,191.00 | 3,230.00 | 3,142.00 | 3,223.00 | 3,223.00 | 743,017 |
| Dec 19, 2023 | 3,145.00 | 3,177.00 | 3,118.00 | 3,161.00 | 3,161.00 | 2,247,805 |
| Dec 18, 2023 | 3,106.00 | 3,137.00 | 3,102.00 | 3,137.00 | 3,137.00 | 538,865 |
| Dec 15, 2023 | 3,127.00 | 3,137.00 | 3,084.00 | 3,113.00 | 3,113.00 | 1,598,923 |
| Dec 14, 2023 | 3,127.00 | 3,212.00 | 3,104.00 | 3,132.00 | 3,132.00 | 1,393,889 |
| Dec 13, 2023 | 3,124.00 | 3,144.00 | 3,097.00 | 3,120.00 | 3,120.00 | 486,331 |
| Dec 12, 2023 | 3,109.00 | 3,142.00 | 3,102.00 | 3,116.00 | 3,116.00 | 2,009,799 |
| Dec 11, 2023 | 3,081.00 | 3,117.00 | 3,059.00 | 3,101.00 | 3,101.00 | 598,191 |
| Dec 8, 2023 | 3,056.00 | 3,106.00 | 3,031.00 | 3,079.00 | 3,079.00 | 797,090 |
| Dec 7, 2023 | 3,048.00 | 3,068.00 | 3,036.00 | 3,050.00 | 3,050.00 | 1,543,135 |
| Dec 6, 2023 | 3,039.00 | 3,069.00 | 3,008.00 | 3,055.00 | 3,055.00 | 775,690 |
| Dec 5, 2023 | 2,974.00 | 3,027.00 | 2,956.00 | 3,027.00 | 3,027.00 | 666,793 |
| Dec 4, 2023 | 2,983.00 | 3,001.00 | 2,966.38 | 2,997.00 | 2,997.00 | 410,620 |
| Dec 1, 2023 | 2,998.00 | 3,019.00 | 2,989.00 | 2,996.00 | 2,996.00 | 408,344 |
| Nov 30, 2023 | 2,940.00 | 3,002.00 | 2,926.00 | 3,002.00 | 3,002.00 | 2,822,684 |
| Nov 29, 2023 | 2,964.00 | 2,970.00 | 2,930.00 | 2,943.00 | 2,943.00 | 708,651 |
| Nov 28, 2023 | 2,965.00 | 2,981.00 | 2,942.00 | 2,975.00 | 2,975.00 | 730,427 |
| Nov 27, 2023 | 2,979.00 | 2,987.00 | 2,949.00 | 2,976.00 | 2,976.00 | 466,031 |
| Nov 24, 2023 | 2,960.00 | 2,973.00 | 2,942.00 | 2,973.00 | 2,973.00 | 288,761 |
| Nov 23, 2023 | 2,958.00 | 2,973.00 | 2,938.00 | 2,963.00 | 2,963.00 | 341,957 |
| Nov 22, 2023 | 2,935.00 | 2,952.00 | 2,924.00 | 2,952.00 | 2,952.00 | 700,095 |
| Nov 21, 2023 | 2,909.00 | 2,920.00 | 2,871.00 | 2,920.00 | 2,920.00 | 581,344 |
| Nov 20, 2023 | 2,944.00 | 2,944.00 | 2,898.99 | 2,907.00 | 2,907.00 | 642,008 |
| Nov 17, 2023 | 2,932.00 | 2,951.00 | 2,922.00 | 2,945.00 | 2,945.00 | 517,628 |
| Nov 16, 2023 | 18.20 Dividend | |||||
| Nov 16, 2023 | 2,941.00 | 2,946.00 | 2,912.00 | 2,918.00 | 2,918.00 | 355,890 |
| Nov 15, 2023 | 2,958.00 | 2,992.00 | 2,938.00 | 2,946.00 | 2,927.80 | 980,635 |
| Nov 14, 2023 | 2,959.00 | 2,965.00 | 2,933.00 | 2,955.00 | 2,936.74 | 393,431 |
| Nov 13, 2023 | 2,934.00 | 2,961.00 | 2,899.00 | 2,955.00 | 2,936.74 | 1,027,363 |
| Nov 10, 2023 | 2,936.00 | 2,940.00 | 2,902.00 | 2,921.00 | 2,902.95 | 542,659 |
| Nov 9, 2023 | 2,909.00 | 2,944.00 | 2,909.00 | 2,934.00 | 2,915.87 | 554,965 |
| Nov 8, 2023 | 2,892.00 | 2,922.00 | 2,882.00 | 2,914.00 | 2,896.00 | 695,827 |
| Nov 7, 2023 | 2,875.00 | 2,926.00 | 2,866.00 | 2,900.00 | 2,882.08 | 533,504 |
| Nov 6, 2023 | 2,917.00 | 2,937.00 | 2,849.00 | 2,875.00 | 2,857.24 | 869,001 |
| Nov 3, 2023 | 2,947.00 | 2,970.00 | 2,914.00 | 2,918.00 | 2,899.97 | 656,610 |
| Nov 2, 2023 | 2,969.00 | 2,979.00 | 2,938.00 | 2,940.00 | 2,921.84 | 1,533,932 |
| Nov 1, 2023 | 2,936.00 | 2,974.00 | 2,917.00 | 2,944.00 | 2,925.81 | 999,139 |
| Oct 31, 2023 | 2,903.00 | 2,933.00 | 2,882.00 | 2,932.00 | 2,913.89 | 863,958 |
| Oct 30, 2023 | 2,911.00 | 2,932.00 | 2,887.00 | 2,892.00 | 2,874.13 | 746,823 |
| Oct 27, 2023 | 2,871.00 | 2,902.00 | 2,861.00 | 2,894.00 | 2,876.12 | 1,101,199 |
| Oct 26, 2023 | 2,835.00 | 2,863.00 | 2,822.00 | 2,861.00 | 2,843.33 | 1,130,622 |
| Oct 25, 2023 | 2,799.00 | 2,862.00 | 2,782.00 | 2,850.00 | 2,832.39 | 1,309,559 |
| Oct 24, 2023 | 2,717.00 | 2,820.00 | 2,709.00 | 2,799.00 | 2,781.71 | 2,156,680 |
| Oct 23, 2023 | 2,882.00 | 2,930.00 | 2,858.00 | 2,914.00 | 2,896.00 | 1,040,058 |
| Oct 20, 2023 | 2,882.00 | 2,898.00 | 2,854.00 | 2,878.00 | 2,860.22 | 1,049,091 |
| Oct 19, 2023 | 2,905.00 | 2,918.00 | 2,887.00 | 2,890.00 | 2,872.15 | 663,304 |
| Oct 18, 2023 | 2,959.00 | 2,973.00 | 2,919.00 | 2,923.00 | 2,904.94 | 736,770 |
| Oct 17, 2023 | 2,964.00 | 2,997.00 | 2,944.00 | 2,963.00 | 2,944.70 | 653,397 |
| Oct 16, 2023 | 3,005.00 | 3,005.00 | 2,968.00 | 2,968.00 | 2,949.66 | 911,022 |
| Oct 13, 2023 | 3,031.00 | 3,048.00 | 2,984.00 | 2,990.00 | 2,971.53 | 1,215,850 |
| Oct 12, 2023 | 3,029.00 | 3,048.00 | 3,012.87 | 3,022.00 | 3,003.33 | 546,109 |
| Oct 11, 2023 | 2,987.00 | 3,010.00 | 2,980.00 | 3,009.00 | 2,990.41 | 832,096 |
| Oct 10, 2023 | 2,979.00 | 3,007.00 | 2,930.00 | 3,007.00 | 2,988.42 | 756,311 |
| Oct 9, 2023 | 2,939.00 | 2,961.40 | 2,929.00 | 2,953.00 | 2,934.76 | 842,295 |
| Oct 6, 2023 | 2,963.00 | 2,967.00 | 2,940.16 | 2,956.00 | 2,937.74 | 688,093 |
| Oct 5, 2023 | 2,913.00 | 2,951.00 | 2,906.00 | 2,933.00 | 2,914.88 | 737,870 |
| Oct 4, 2023 | 2,908.00 | 2,930.00 | 2,890.00 | 2,909.00 | 2,891.03 | 838,212 |
| Oct 3, 2023 | 2,897.00 | 2,940.00 | 2,887.00 | 2,924.00 | 2,905.94 | 501,316 |
| Oct 2, 2023 | 2,933.00 | 2,935.00 | 2,880.00 | 2,905.00 | 2,887.05 | 1,470,301 |
| Sep 29, 2023 | 2,948.00 | 2,955.00 | 2,925.00 | 2,926.00 | 2,907.92 | 1,078,069 |
| Sep 28, 2023 | 2,873.00 | 2,908.00 | 2,839.00 | 2,908.00 | 2,890.03 | 1,335,989 |
| Sep 27, 2023 | 2,863.00 | 2,876.00 | 2,846.00 | 2,863.00 | 2,845.31 | 753,647 |
| Sep 26, 2023 | 2,865.00 | 2,875.00 | 2,842.00 | 2,862.00 | 2,844.32 | 675,243 |
| Sep 25, 2023 | 2,914.00 | 2,916.00 | 2,866.00 | 2,877.00 | 2,859.23 | 1,177,638 |
| Sep 22, 2023 | 2,912.00 | 2,929.00 | 2,898.00 | 2,917.00 | 2,898.98 | 1,073,938 |
| Sep 21, 2023 | 2,917.00 | 2,949.00 | 2,914.65 | 2,925.00 | 2,906.93 | 956,357 |
| Sep 20, 2023 | 2,903.00 | 2,941.00 | 2,899.62 | 2,941.00 | 2,922.83 | 1,214,411 |
| Sep 19, 2023 | 2,876.00 | 2,895.00 | 2,872.16 | 2,893.00 | 2,875.13 | 1,374,475 |
| Sep 18, 2023 | 2,859.00 | 2,873.00 | 2,851.00 | 2,873.00 | 2,855.25 | 753,996 |
| Sep 15, 2023 | 2,850.00 | 2,870.00 | 2,841.43 | 2,858.00 | 2,840.34 | 1,387,296 |
| Sep 14, 2023 | 2,807.00 | 2,841.00 | 2,799.00 | 2,825.00 | 2,807.55 | 1,076,879 |
| Sep 13, 2023 | 2,792.00 | 2,809.00 | 2,790.00 | 2,804.00 | 2,786.68 | 466,833 |
| Sep 12, 2023 | 2,800.00 | 2,807.00 | 2,784.89 | 2,805.00 | 2,787.67 | 1,363,483 |
| Sep 11, 2023 | 2,794.00 | 2,817.00 | 2,781.00 | 2,800.00 | 2,782.70 | 588,071 |
| Sep 8, 2023 | 2,803.00 | 2,816.00 | 2,789.00 | 2,807.00 | 2,789.66 | 1,571,389 |
| Sep 7, 2023 | 2,810.00 | 2,823.00 | 2,800.00 | 2,800.00 | 2,782.70 | 594,015 |
| Sep 6, 2023 | 2,749.00 | 2,813.00 | 2,738.00 | 2,813.00 | 2,795.62 | 529,512 |
| Sep 5, 2023 | 2,821.00 | 2,828.00 | 2,766.00 | 2,766.00 | 2,748.91 | 550,905 |
| Sep 4, 2023 | 2,849.00 | 2,866.00 | 2,824.00 | 2,824.00 | 2,806.55 | 307,243 |
| Sep 1, 2023 | 2,842.00 | 2,856.00 | 2,834.00 | 2,850.00 | 2,832.39 | 311,002 |
| Aug 31, 2023 | 2,859.00 | 2,867.00 | 2,830.00 | 2,830.00 | 2,812.52 | 1,485,029 |
| Aug 30, 2023 | 2,829.00 | 2,878.00 | 2,817.00 | 2,845.00 | 2,827.42 | 557,650 |
| Aug 29, 2023 | 2,855.00 | 2,859.76 | 2,783.00 | 2,808.00 | 2,790.65 | 4,140,454 |
| Aug 25, 2023 | 2,713.00 | 2,745.00 | 2,707.00 | 2,724.00 | 2,707.17 | 573,042 |
| Aug 24, 2023 | 2,713.00 | 2,723.00 | 2,707.00 | 2,713.00 | 2,696.24 | 614,897 |
| Aug 23, 2023 | 2,695.00 | 2,712.00 | 2,685.00 | 2,693.00 | 2,676.36 | 870,470 |
| Aug 22, 2023 | 2,707.00 | 2,707.00 | 2,680.00 | 2,687.00 | 2,670.40 | 846,817 |
| Aug 21, 2023 | 2,707.00 | 2,720.00 | 2,690.00 | 2,694.00 | 2,677.36 | 694,615 |
| Aug 18, 2023 | 2,727.00 | 2,734.00 | 2,709.00 | 2,714.00 | 2,697.23 | 516,521 |
| Aug 17, 2023 | 2,730.00 | 2,750.00 | 2,727.00 | 2,738.00 | 2,721.08 | 596,272 |
| Aug 16, 2023 | 2,753.00 | 2,769.00 | 2,741.00 | 2,752.00 | 2,735.00 | 561,660 |
| Aug 15, 2023 | 2,804.00 | 2,804.00 | 2,743.00 | 2,757.00 | 2,739.97 | 377,475 |
| Aug 14, 2023 | 2,813.00 | 2,815.00 | 2,784.00 | 2,795.00 | 2,777.73 | 548,950 |
| Aug 11, 2023 | 2,799.00 | 2,816.00 | 2,786.00 | 2,808.00 | 2,790.65 | 1,374,167 |
| Aug 10, 2023 | 2,797.00 | 2,810.00 | 2,780.00 | 2,802.00 | 2,784.69 | 1,666,346 |
| Aug 9, 2023 | 2,795.00 | 2,812.00 | 2,779.00 | 2,786.00 | 2,768.79 | 1,297,215 |
| Aug 8, 2023 | 2,786.00 | 2,812.00 | 2,778.00 | 2,782.00 | 2,764.81 | 808,818 |
| Aug 7, 2023 | 2,783.00 | 2,790.00 | 2,763.00 | 2,790.00 | 2,772.76 | 397,188 |
| Aug 4, 2023 | 2,793.00 | 2,796.00 | 2,761.00 | 2,786.00 | 2,768.79 | 272,611 |
| Aug 3, 2023 | 2,804.00 | 2,816.00 | 2,774.00 | 2,792.00 | 2,774.75 | 996,934 |
| Aug 2, 2023 | 2,846.00 | 2,848.99 | 2,816.00 | 2,828.00 | 2,810.53 | 590,885 |
| Aug 1, 2023 | 2,881.00 | 2,895.00 | 2,857.00 | 2,873.00 | 2,855.25 | 434,724 |
| Jul 31, 2023 | 2,888.00 | 2,896.00 | 2,873.00 | 2,888.00 | 2,870.16 | 309,716 |
| Jul 28, 2023 | 2,889.00 | 2,899.41 | 2,864.00 | 2,893.00 | 2,875.13 | 341,443 |
| Jul 27, 2023 | 2,868.00 | 2,915.00 | 2,862.76 | 2,894.00 | 2,876.12 | 699,248 |
| Jul 26, 2023 | 2,852.00 | 2,864.00 | 2,833.00 | 2,856.00 | 2,838.36 | 424,387 |
| Jul 25, 2023 | 2,824.00 | 2,861.00 | 2,806.00 | 2,851.00 | 2,833.39 | 464,916 |
| Jul 24, 2023 | 2,852.00 | 2,870.00 | 2,836.00 | 2,836.00 | 2,818.48 | 391,332 |
| Jul 21, 2023 | 2,851.00 | 2,871.00 | 2,839.00 | 2,863.00 | 2,845.31 | 446,565 |
| Jul 20, 2023 | 2,853.00 | 2,865.00 | 2,832.19 | 2,849.00 | 2,831.40 | 445,061 |
| Jul 19, 2023 | 2,812.00 | 2,874.00 | 2,812.00 | 2,850.00 | 2,832.39 | 880,115 |
| Jul 18, 2023 | 2,794.00 | 2,808.00 | 2,780.00 | 2,800.00 | 2,782.70 | 401,631 |
| Jul 17, 2023 | 2,797.00 | 2,803.00 | 2,777.00 | 2,785.00 | 2,767.79 | 680,653 |
| Jul 14, 2023 | 2,783.00 | 2,801.00 | 2,763.00 | 2,800.00 | 2,782.70 | 452,034 |
| Jul 13, 2023 | 2,819.00 | 2,828.00 | 2,774.44 | 2,783.00 | 2,765.81 | 940,595 |
| Jul 12, 2023 | 2,840.00 | 2,850.00 | 2,788.00 | 2,816.00 | 2,798.60 | 780,815 |
| Jul 11, 2023 | 2,903.00 | 2,903.00 | 2,865.00 | 2,874.00 | 2,856.24 | 731,037 |
| Jul 10, 2023 | 2,867.00 | 2,891.00 | 2,861.00 | 2,889.00 | 2,871.15 | 315,475 |
| Jul 7, 2023 | 2,883.00 | 2,887.00 | 2,857.00 | 2,875.00 | 2,857.24 | 455,692 |
| Jul 6, 2023 | 2,927.00 | 2,935.00 | 2,886.00 | 2,894.00 | 2,876.12 | 1,118,488 |
| Jul 5, 2023 | 2,948.00 | 2,954.00 | 2,931.00 | 2,934.00 | 2,915.87 | 830,339 |
| Jul 4, 2023 | 2,962.00 | 2,969.00 | 2,949.10 | 2,955.00 | 2,936.74 | 994,367 |
| Jul 3, 2023 | 3,000.00 | 3,007.42 | 2,962.80 | 2,966.00 | 2,947.68 | 427,245 |
| Jun 30, 2023 | 2,972.00 | 3,027.00 | 2,962.00 | 2,999.00 | 2,980.47 | 768,406 |
| Jun 29, 2023 | 2,999.00 | 3,007.00 | 2,961.00 | 2,961.00 | 2,942.71 | 409,842 |
| Jun 28, 2023 | 2,988.00 | 3,017.00 | 2,988.00 | 3,000.00 | 2,981.47 | 581,357 |
| Jun 27, 2023 | 2,971.00 | 2,986.00 | 2,967.81 | 2,980.00 | 2,961.59 | 460,839 |
| Jun 26, 2023 | 2,984.00 | 2,984.00 | 2,947.00 | 2,961.00 | 2,942.71 | 797,733 |
| Jun 23, 2023 | 2,923.00 | 2,989.00 | 2,885.98 | 2,977.00 | 2,958.61 | 871,419 |
| Jun 22, 2023 | 3,015.00 | 3,032.00 | 3,005.01 | 3,032.00 | 3,013.27 | 404,857 |
| Jun 21, 2023 | 3,034.00 | 3,039.00 | 2,973.00 | 3,039.00 | 3,020.23 | 692,965 |
| Jun 20, 2023 | 3,019.00 | 3,057.00 | 3,005.00 | 3,057.00 | 3,038.11 | 1,037,997 |
| Jun 19, 2023 | 3,044.00 | 3,051.00 | 3,011.00 | 3,025.00 | 3,006.31 | 534,412 |
| Jun 16, 2023 | 3,069.00 | 3,079.00 | 3,047.00 | 3,059.00 | 3,040.10 | 2,100,284 |
| Jun 15, 2023 | 3,070.00 | 3,095.00 | 3,019.00 | 3,060.00 | 3,041.10 | 1,100,337 |
| Jun 14, 2023 | 3,131.00 | 3,131.00 | 3,096.00 | 3,106.00 | 3,086.81 | 1,149,348 |
| Jun 13, 2023 | 3,110.00 | 3,137.00 | 3,091.00 | 3,137.00 | 3,117.62 | 969,283 |
| Jun 12, 2023 | 3,095.00 | 3,097.00 | 3,072.00 | 3,094.00 | 3,074.89 | 550,653 |
| Jun 9, 2023 | 3,141.00 | 3,141.00 | 3,070.00 | 3,070.00 | 3,051.03 | 966,631 |
| Jun 8, 2023 | 3,118.00 | 3,135.00 | 3,105.00 | 3,118.00 | 3,098.74 | 725,381 |
| Jun 7, 2023 | 3,121.00 | 3,138.00 | 3,105.00 | 3,122.00 | 3,102.71 | 726,693 |
| Jun 6, 2023 | 3,119.00 | 3,137.65 | 3,116.00 | 3,122.00 | 3,102.71 | 1,269,728 |
| Jun 5, 2023 | 3,151.00 | 3,172.00 | 3,117.00 | 3,124.00 | 3,104.70 | 849,671 |
| Jun 2, 2023 | 3,164.00 | 3,170.00 | 3,129.00 | 3,156.00 | 3,136.50 | 876,465 |
| Jun 1, 2023 | 3,139.00 | 3,171.00 | 3,139.00 | 3,150.00 | 3,130.54 | 637,541 |
| May 31, 2023 | 3,137.00 | 3,192.00 | 3,109.00 | 3,144.00 | 3,124.58 | 4,842,154 |
| May 30, 2023 | 3,182.00 | 3,190.55 | 3,137.00 | 3,158.00 | 3,138.49 | 515,820 |
| May 26, 2023 | 3,145.00 | 3,196.00 | 3,132.00 | 3,194.00 | 3,174.27 | 905,045 |
| May 25, 2023 | 3,118.00 | 3,151.00 | 3,101.00 | 3,149.00 | 3,129.55 | 897,805 |
| May 24, 2023 | 3,080.00 | 3,115.57 | 3,074.00 | 3,114.00 | 3,094.76 | 1,919,819 |
| May 23, 2023 | 3,153.00 | 3,154.00 | 3,094.72 | 3,106.00 | 3,086.81 | 1,053,460 |
| May 22, 2023 | 3,137.00 | 3,163.00 | 3,125.00 | 3,156.00 | 3,136.50 | 485,388 |
| May 19, 2023 | 3,171.00 | 3,174.00 | 3,137.00 | 3,137.00 | 3,117.62 | 426,786 |
| May 18, 2023 | 45.40 Dividend | |||||
| May 18, 2023 | 3,137.00 | 3,167.38 | 3,114.00 | 3,166.00 | 3,146.44 | 365,147 |
| May 17, 2023 | 3,151.00 | 3,174.38 | 3,143.50 | 3,162.00 | 3,097.35 | 308,550 |
| May 16, 2023 | 3,177.00 | 3,189.00 | 3,154.10 | 3,158.00 | 3,093.43 | 720,278 |
| May 15, 2023 | 3,200.00 | 3,213.00 | 3,170.00 | 3,176.00 | 3,111.06 | 277,436 |
| May 12, 2023 | 3,180.00 | 3,190.00 | 3,168.00 | 3,186.00 | 3,120.86 | 399,952 |
| May 11, 2023 | 3,173.00 | 3,208.00 | 3,136.00 | 3,167.00 | 3,102.24 | 529,433 |
| May 10, 2023 | 3,160.00 | 3,177.00 | 3,150.00 | 3,172.00 | 3,107.14 | 507,412 |
| May 9, 2023 | 3,177.00 | 3,177.03 | 3,128.00 | 3,157.00 | 3,092.45 | 592,760 |
| May 5, 2023 | 3,159.00 | 3,181.00 | 3,152.66 | 3,173.00 | 3,108.12 | 558,436 |
| May 4, 2023 | 3,154.00 | 3,161.00 | 3,120.00 | 3,161.00 | 3,096.37 | 670,995 |
| May 3, 2023 | 3,139.00 | 3,179.00 | 3,136.00 | 3,166.00 | 3,101.26 | 453,193 |
| May 2, 2023 | 3,171.00 | 3,193.00 | 3,111.00 | 3,128.00 | 3,064.04 | 606,328 |
| Apr 28, 2023 | 3,165.00 | 3,172.00 | 3,140.00 | 3,164.00 | 3,099.31 | 628,450 |
| Apr 27, 2023 | 3,162.00 | 3,169.00 | 3,125.00 | 3,143.00 | 3,078.73 | 855,135 |
| Apr 26, 2023 | 3,162.00 | 3,175.69 | 3,094.68 | 3,151.00 | 3,086.57 | 1,402,523 |
| Apr 25, 2023 | 3,216.00 | 3,226.48 | 3,197.00 | 3,202.00 | 3,136.53 | 684,354 |
| Apr 24, 2023 | 3,198.00 | 3,225.00 | 3,197.00 | 3,225.00 | 3,159.06 | 893,280 |
| Apr 21, 2023 | 3,162.00 | 3,215.00 | 3,162.00 | 3,212.00 | 3,146.32 | 859,389 |
| Apr 20, 2023 | 3,141.00 | 3,172.00 | 3,130.00 | 3,167.00 | 3,102.24 | 863,434 |
| Apr 19, 2023 | 3,144.00 | 3,157.00 | 3,132.00 | 3,137.00 | 3,072.86 | 339,460 |