LSE - Delayed Quote • GBp
CPPGroup Plc (CPP.L)
As of 1:32 PM 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 25, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1 |
| Apr 24, 2024 | 184.96 | 184.96 | 184.96 | 186.50 | 186.50 | 35 |
| Apr 23, 2024 | 184.82 | 185.10 | 184.82 | 186.50 | 186.50 | 8,829 |
| Apr 22, 2024 | 190.00 | 190.00 | 190.00 | 186.50 | 186.50 | 12 |
| Apr 19, 2024 | 188.95 | 188.95 | 188.95 | 186.50 | 186.50 | 3,695 |
| Apr 18, 2024 | 178.00 | 181.12 | 178.00 | 186.50 | 186.50 | 2,766 |
| Apr 17, 2024 | 178.00 | 178.25 | 178.00 | 183.50 | 183.50 | 8,421 |
| Apr 16, 2024 | 189.88 | 189.88 | 189.88 | 184.00 | 184.00 | 2,000 |
| Apr 15, 2024 | 185.00 | 190.00 | 184.55 | 183.50 | 183.50 | 10,645 |
| Apr 12, 2024 | 169.00 | 185.00 | 164.00 | 181.50 | 181.50 | 25,732 |
| Apr 11, 2024 | 158.80 | 165.32 | 158.80 | 162.50 | 162.50 | 9,300 |
| Apr 10, 2024 | 162.00 | 162.00 | 162.00 | 161.00 | 161.00 | 1,100 |
| Apr 9, 2024 | 160.40 | 160.40 | 157.70 | 160.50 | 160.50 | 970 |
| Apr 8, 2024 | 161.20 | 161.20 | 161.20 | 159.50 | 159.50 | 900 |
| Apr 5, 2024 | 160.40 | 160.40 | 160.40 | 159.50 | 159.50 | 1,100 |
| Apr 4, 2024 | 154.00 | 164.00 | 154.00 | 159.50 | 159.50 | 4,228 |
| Apr 3, 2024 | 161.00 | 164.00 | 151.00 | 159.50 | 159.50 | 1,071 |
| Apr 2, 2024 | 150.00 | 161.00 | 150.00 | 158.00 | 158.00 | 7,005 |
| Mar 28, 2024 | 152.97 | 156.30 | 152.97 | 153.50 | 153.50 | 706 |
| Mar 27, 2024 | 157.38 | 158.55 | 157.38 | 156.00 | 156.00 | 13,000 |
| Mar 26, 2024 | 150.00 | 150.00 | 150.00 | 153.50 | 153.50 | 9,544 |
| Mar 25, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Mar 22, 2024 | 158.10 | 158.10 | 158.10 | 153.00 | 153.00 | 2,000 |
| Mar 21, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Mar 20, 2024 | 147.00 | 159.00 | 147.00 | 152.00 | 152.00 | 1,024 |
| Mar 19, 2024 | 147.00 | 147.00 | 147.00 | 152.00 | 152.00 | 197 |
| Mar 18, 2024 | 145.70 | 145.70 | 145.70 | 149.00 | 149.00 | 745 |
| Mar 15, 2024 | 158.30 | 158.30 | 158.30 | 152.00 | 152.00 | 6,000 |
| Mar 14, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| Mar 13, 2024 | 145.66 | 145.66 | 145.66 | 148.50 | 148.50 | 25 |
| Mar 12, 2024 | 147.00 | 147.00 | 145.54 | 149.50 | 149.50 | 1,503 |
| Mar 11, 2024 | 160.00 | 163.50 | 147.00 | 147.00 | 147.00 | 12,931 |
| Mar 8, 2024 | 163.50 | 163.50 | 163.50 | 162.50 | 162.50 | 1,000 |
| Mar 7, 2024 | 160.00 | 160.00 | 160.00 | 162.50 | 162.50 | 417 |
| Mar 6, 2024 | 160.00 | 160.00 | 160.00 | 162.50 | 162.50 | 190 |
| Mar 5, 2024 | 164.50 | 164.50 | 164.50 | 162.50 | 162.50 | 1,820 |
| Mar 4, 2024 | 165.00 | 165.00 | 163.50 | 162.50 | 162.50 | 1,239 |
| Mar 1, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Feb 29, 2024 | 163.50 | 163.50 | 160.30 | 162.50 | 162.50 | 1,013 |
| Feb 28, 2024 | 164.00 | 164.00 | 164.00 | 162.50 | 162.50 | 2,500 |
| Feb 27, 2024 | 156.00 | 163.40 | 156.00 | 162.50 | 162.50 | 3,000 |
| Feb 26, 2024 | 157.60 | 158.08 | 157.60 | 160.00 | 160.00 | 12,665 |
| Feb 23, 2024 | 157.60 | 157.60 | 157.60 | 157.00 | 157.00 | 1,000 |
| Feb 22, 2024 | 153.00 | 153.00 | 153.00 | 156.50 | 156.50 | 2 |
| Feb 21, 2024 | 154.00 | 154.00 | 154.00 | 156.50 | 156.50 | 2 |
| Feb 20, 2024 | 152.00 | 157.75 | 152.00 | 157.00 | 157.00 | 1,011 |
| Feb 19, 2024 | 151.00 | 157.62 | 151.00 | 156.50 | 156.50 | 403 |
| Feb 16, 2024 | 158.08 | 158.08 | 158.08 | 157.00 | 157.00 | 2,000 |
| Feb 15, 2024 | 142.00 | 155.00 | 140.00 | 156.00 | 156.00 | 19,966 |
| Feb 14, 2024 | 146.40 | 146.40 | 146.40 | 146.00 | 146.00 | 1,185 |
| Feb 13, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Feb 12, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Feb 9, 2024 | 142.00 | 150.00 | 142.00 | 145.50 | 145.50 | 7,276 |
| Feb 8, 2024 | 148.86 | 148.86 | 148.86 | 148.50 | 148.50 | 62 |
| Feb 7, 2024 | 148.00 | 148.86 | 142.72 | 148.00 | 148.00 | 2,752 |
| Feb 6, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Feb 5, 2024 | 154.00 | 154.00 | 140.70 | 147.00 | 147.00 | 1,062 |
| Feb 2, 2024 | 140.70 | 150.92 | 140.70 | 147.50 | 147.50 | 4,057 |
| Feb 1, 2024 | 150.92 | 150.92 | 150.92 | 147.00 | 147.00 | 500 |
| Jan 31, 2024 | 150.92 | 150.92 | 150.92 | 147.50 | 147.50 | 500 |
| Jan 30, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Jan 29, 2024 | 145.00 | 149.50 | 140.25 | 147.50 | 147.50 | 5,576 |
| Jan 26, 2024 | 145.00 | 145.00 | 145.00 | 149.50 | 149.50 | 1,500 |
| Jan 25, 2024 | 148.00 | 151.75 | 141.00 | 149.50 | 149.50 | 11,035 |
| Jan 24, 2024 | 155.00 | 155.00 | 155.00 | 154.50 | 154.50 | 225 |
| Jan 23, 2024 | 148.00 | 157.00 | 148.00 | 154.00 | 154.00 | 13,144 |
| Jan 22, 2024 | 148.00 | 155.00 | 148.00 | 151.00 | 151.00 | 14,696 |
| Jan 19, 2024 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | 2,911 |
| Jan 18, 2024 | 138.00 | 138.00 | 138.00 | 142.50 | 142.50 | 804 |
| Jan 17, 2024 | 140.00 | 148.00 | 140.00 | 142.50 | 142.50 | 2,918 |
| Jan 16, 2024 | 140.00 | 140.00 | 140.00 | 143.00 | 143.00 | 1,078 |
| Jan 15, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Jan 12, 2024 | 148.00 | 148.00 | 148.00 | 145.00 | 145.00 | 25 |
| Jan 11, 2024 | 148.00 | 148.00 | 148.00 | 145.50 | 145.50 | 150 |
| Jan 10, 2024 | 140.00 | 140.00 | 140.00 | 143.50 | 143.50 | 2,014 |
| Jan 9, 2024 | 141.00 | 141.00 | 141.00 | 145.00 | 145.00 | 2,162 |
| Jan 8, 2024 | 141.00 | 141.00 | 141.00 | 147.00 | 147.00 | 17 |
| Jan 5, 2024 | 141.00 | 141.00 | 141.00 | 147.50 | 147.50 | 8 |
| Jan 4, 2024 | 143.60 | 143.60 | 143.60 | 147.50 | 147.50 | 1,399 |
| Jan 3, 2024 | 143.60 | 143.60 | 143.60 | 147.50 | 147.50 | 945 |
| Jan 2, 2024 | 146.00 | 146.00 | 141.00 | 145.50 | 145.50 | 5,524 |
| Dec 29, 2023 | 146.00 | 146.00 | 146.00 | 152.00 | 152.00 | 975 |
| Dec 28, 2023 | 150.00 | 150.00 | 146.00 | 152.50 | 152.50 | 30 |
| Dec 27, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| Dec 22, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Dec 21, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 68 |
| Dec 20, 2023 | 155.00 | 156.56 | 150.00 | 157.00 | 157.00 | 4,763 |
| Dec 19, 2023 | 152.00 | 159.00 | 152.00 | 153.00 | 153.00 | 3,010 |
| Dec 18, 2023 | 152.00 | 152.00 | 152.00 | 157.00 | 157.00 | 810 |
| Dec 15, 2023 | 155.00 | 159.68 | 155.00 | 157.00 | 157.00 | 1,750 |
| Dec 14, 2023 | 156.00 | 160.76 | 155.00 | 158.50 | 158.50 | 2,532 |
| Dec 13, 2023 | 156.00 | 156.00 | 156.00 | 163.00 | 163.00 | 463 |
| Dec 12, 2023 | 155.75 | 156.70 | 155.75 | 163.00 | 163.00 | 6,101 |
| Dec 11, 2023 | 156.00 | 156.70 | 156.00 | 162.50 | 162.50 | 781 |
| Dec 8, 2023 | 158.76 | 158.76 | 156.00 | 162.50 | 162.50 | 9,502 |
| Dec 7, 2023 | 166.36 | 166.36 | 166.36 | 163.00 | 163.00 | 250 |
| Dec 6, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 4,634 |
| Dec 5, 2023 | 170.00 | 170.00 | 164.40 | 166.50 | 166.50 | 7,441 |
| Dec 4, 2023 | 164.40 | 169.86 | 164.40 | 166.50 | 166.50 | 730 |
| Dec 1, 2023 | 164.82 | 170.00 | 164.82 | 166.50 | 166.50 | 3,038 |
| Nov 30, 2023 | 170.00 | 170.00 | 164.08 | 166.50 | 166.50 | 6,922 |
| Nov 29, 2023 | 162.00 | 172.00 | 161.60 | 162.00 | 162.00 | 10,723 |
| Nov 28, 2023 | 157.00 | 169.50 | 157.00 | 165.00 | 165.00 | 9,810 |
| Nov 27, 2023 | 148.00 | 160.00 | 148.00 | 154.50 | 154.50 | 3,300 |
| Nov 24, 2023 | 133.00 | 143.89 | 133.00 | 142.50 | 142.50 | 22,243 |
| Nov 23, 2023 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Nov 22, 2023 | 133.00 | 133.00 | 133.00 | 129.50 | 129.50 | 18 |
| Nov 21, 2023 | 128.00 | 128.00 | 128.00 | 129.50 | 129.50 | 48 |
| Nov 20, 2023 | 127.96 | 127.96 | 127.96 | 129.50 | 129.50 | 40 |
| Nov 17, 2023 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Nov 16, 2023 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Nov 15, 2023 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Nov 14, 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Nov 13, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Nov 10, 2023 | 126.76 | 126.76 | 126.76 | 128.50 | 128.50 | 20 |
| Nov 9, 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Nov 8, 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Nov 7, 2023 | 125.00 | 125.00 | 125.00 | 129.00 | 129.00 | 3,077 |
| Nov 6, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Nov 3, 2023 | 133.00 | 133.00 | 133.00 | 128.50 | 128.50 | 2 |
| Nov 2, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Nov 1, 2023 | 130.92 | 130.92 | 126.28 | 129.50 | 129.50 | 1,013 |
| Oct 31, 2023 | 129.25 | 133.00 | 129.25 | 129.50 | 129.50 | 1,002 |
| Oct 30, 2023 | 120.00 | 129.00 | 120.00 | 124.50 | 124.50 | 2,568 |
| Oct 27, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Oct 26, 2023 | 118.08 | 118.08 | 118.08 | 122.50 | 122.50 | 2 |
| Oct 25, 2023 | 116.00 | 116.00 | 116.00 | 122.50 | 122.50 | 20 |
| Oct 24, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Oct 23, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Oct 20, 2023 | 116.00 | 116.00 | 116.00 | 122.50 | 122.50 | 30 |
| Oct 19, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Oct 18, 2023 | 118.11 | 118.11 | 118.11 | 122.50 | 122.50 | 250 |
| Oct 17, 2023 | 119.10 | 129.00 | 118.56 | 123.50 | 123.50 | 2,106 |
| Oct 16, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Oct 13, 2023 | 130.00 | 130.00 | 120.00 | 124.50 | 124.50 | 10,152 |
| Oct 12, 2023 | 125.00 | 125.00 | 123.00 | 126.50 | 126.50 | 7,990 |
| Oct 11, 2023 | 125.05 | 125.05 | 125.05 | 127.50 | 127.50 | 263 |
| Oct 10, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Oct 9, 2023 | 132.00 | 132.00 | 125.50 | 127.50 | 127.50 | 9,000 |
| Oct 6, 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| Oct 5, 2023 | 132.48 | 132.48 | 132.00 | 133.50 | 133.50 | 405 |
| Oct 4, 2023 | 132.00 | 132.48 | 132.00 | 132.48 | 132.48 | 199 |
| Oct 3, 2023 | 135.00 | 135.00 | 135.00 | 133.50 | 133.50 | 39 |
| Oct 2, 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| Sep 29, 2023 | 140.00 | 140.00 | 140.00 | 136.00 | 136.00 | 14 |
| Sep 28, 2023 | 140.00 | 140.00 | 127.25 | 136.00 | 136.00 | 3,481 |
| Sep 27, 2023 | 130.00 | 131.00 | 130.00 | 135.00 | 135.00 | 1,967 |
| Sep 26, 2023 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 16,000 |
| Sep 25, 2023 | 153.50 | 153.50 | 153.50 | 147.50 | 147.50 | 52 |
| Sep 22, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Sep 21, 2023 | 145.00 | 145.00 | 140.00 | 147.50 | 147.50 | 11,694 |
| Sep 20, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 19, 2023 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 7,982 |
| Sep 18, 2023 | 159.00 | 159.00 | 156.20 | 157.50 | 157.50 | 1,912 |
| Sep 15, 2023 | 155.00 | 158.55 | 155.00 | 157.00 | 157.00 | 5,824 |
| Sep 14, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Sep 13, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Sep 12, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Sep 11, 2023 | 155.00 | 159.00 | 155.00 | 154.50 | 154.50 | 2,982 |
| Sep 8, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Sep 7, 2023 | 155.00 | 155.00 | 155.00 | 157.50 | 157.50 | 63 |
| Sep 6, 2023 | 158.75 | 158.75 | 158.75 | 159.00 | 159.00 | 5,000 |
| Sep 5, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Sep 4, 2023 | 156.50 | 156.50 | 156.50 | 154.50 | 154.50 | 3,198 |
| Sep 1, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Aug 31, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Aug 30, 2023 | 150.54 | 150.54 | 150.54 | 154.50 | 154.50 | 10 |
| Aug 29, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Aug 25, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Aug 24, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Aug 23, 2023 | 149.00 | 155.00 | 145.00 | 155.50 | 155.50 | 17,298 |
| Aug 22, 2023 | 147.00 | 147.80 | 140.00 | 147.00 | 147.00 | 24,363 |
| Aug 21, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Aug 18, 2023 | 164.00 | 164.00 | 164.00 | 157.00 | 157.00 | 10 |
| Aug 17, 2023 | 150.00 | 150.00 | 150.00 | 157.00 | 157.00 | 914 |
| Aug 16, 2023 | 155.32 | 155.32 | 155.32 | 157.00 | 157.00 | 322 |
| Aug 15, 2023 | 150.00 | 155.32 | 150.00 | 157.00 | 157.00 | 4,028 |
| Aug 14, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Aug 11, 2023 | 150.70 | 150.70 | 150.54 | 154.50 | 154.50 | 3,357 |
| Aug 10, 2023 | 155.32 | 155.32 | 155.32 | 157.00 | 157.00 | 1,000 |
| Aug 9, 2023 | 155.00 | 165.00 | 151.00 | 157.50 | 157.50 | 15,895 |
| Aug 8, 2023 | 155.00 | 155.00 | 155.00 | 157.50 | 157.50 | 30 |
| Aug 7, 2023 | 156.40 | 156.40 | 156.40 | 162.00 | 162.00 | 2,605 |
| Aug 4, 2023 | 160.00 | 169.00 | 158.92 | 162.00 | 162.00 | 5,929 |
| Aug 3, 2023 | 160.00 | 169.00 | 160.00 | 164.50 | 164.50 | 3,853 |
| Aug 2, 2023 | 170.00 | 179.00 | 160.00 | 164.50 | 164.50 | 21,975 |
| Aug 1, 2023 | 180.00 | 187.00 | 174.00 | 175.00 | 175.00 | 13,053 |
| Jul 31, 2023 | 181.98 | 181.98 | 181.98 | 184.50 | 184.50 | 68 |
| Jul 28, 2023 | 180.00 | 181.98 | 180.00 | 184.50 | 184.50 | 914 |
| Jul 27, 2023 | 188.55 | 188.55 | 180.45 | 184.50 | 184.50 | 2,110 |
| Jul 26, 2023 | 180.45 | 180.45 | 180.45 | 184.50 | 184.50 | 2 |
| Jul 25, 2023 | 189.00 | 189.00 | 181.98 | 184.50 | 184.50 | 2 |
| Jul 24, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jul 21, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jul 20, 2023 | 189.00 | 189.00 | 189.00 | 184.50 | 184.50 | 1 |
| Jul 19, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jul 18, 2023 | 180.45 | 181.98 | 180.45 | 184.50 | 184.50 | 1,749 |
| Jul 17, 2023 | 184.50 | 184.50 | 181.98 | 184.50 | 184.50 | 472,071 |
| Jul 14, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jul 13, 2023 | 189.00 | 189.00 | 189.00 | 184.50 | 184.50 | 1 |
| Jul 12, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jul 11, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jul 10, 2023 | 180.00 | 180.00 | 180.00 | 184.50 | 184.50 | 2 |
| Jul 7, 2023 | 181.98 | 181.98 | 181.98 | 184.50 | 184.50 | 496 |
| Jul 6, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jul 5, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jul 4, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jul 3, 2023 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Jun 30, 2023 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| Jun 29, 2023 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| Jun 28, 2023 | 185.00 | 185.00 | 185.00 | 183.50 | 183.50 | 3,967 |
| Jun 27, 2023 | 180.00 | 180.00 | 180.00 | 183.50 | 183.50 | 100 |
| Jun 26, 2023 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| Jun 23, 2023 | 184.00 | 185.50 | 181.98 | 184.50 | 184.50 | 12,631 |
| Jun 22, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Jun 21, 2023 | 187.30 | 187.30 | 187.30 | 191.50 | 191.50 | 100 |
| Jun 20, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Jun 19, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Jun 16, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Jun 15, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Jun 14, 2023 | 190.90 | 190.90 | 190.90 | 192.00 | 192.00 | 5,243 |
| Jun 13, 2023 | 199.30 | 199.30 | 199.30 | 193.00 | 193.00 | 2,505 |
| Jun 12, 2023 | 200.00 | 200.00 | 186.70 | 196.00 | 196.00 | 9,600 |
| Jun 9, 2023 | 194.95 | 197.20 | 194.95 | 193.00 | 193.00 | 5,093 |
| Jun 8, 2023 | 184.75 | 194.95 | 184.75 | 191.50 | 191.50 | 1,113 |
| Jun 7, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 846,385 |
| Jun 6, 2023 | 199.00 | 199.00 | 199.00 | 191.50 | 191.50 | 1 |
| Jun 5, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Jun 2, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Jun 1, 2023 | 185.00 | 185.00 | 185.00 | 191.50 | 191.50 | 300 |
| May 31, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| May 30, 2023 | 191.50 | 191.50 | 186.00 | 191.50 | 191.50 | 45,530 |
| May 26, 2023 | 195.00 | 195.00 | 195.00 | 191.50 | 191.50 | 6,625 |
| May 25, 2023 | 184.75 | 184.75 | 184.75 | 191.50 | 191.50 | 1,300 |
| May 24, 2023 | 184.00 | 184.00 | 184.00 | 191.50 | 191.50 | 139 |
| May 23, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| May 22, 2023 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| May 19, 2023 | 190.00 | 195.77 | 190.00 | 190.50 | 190.50 | 6,827 |
| May 18, 2023 | 200.00 | 200.06 | 200.00 | 195.00 | 195.00 | 5,817 |
| May 17, 2023 | 200.00 | 200.00 | 200.00 | 203.00 | 203.00 | 2,000 |
| May 16, 2023 | 216.00 | 216.00 | 201.00 | 204.00 | 204.00 | 2,688 |
| May 15, 2023 | 200.00 | 200.00 | 200.00 | 208.00 | 208.00 | 209 |
| May 12, 2023 | 208.00 | 208.00 | 208.00 | 209.00 | 209.00 | 5,289 |
| May 11, 2023 | 202.00 | 202.00 | 202.00 | 204.00 | 204.00 | 7 |
| May 10, 2023 | 208.00 | 208.00 | 208.00 | 207.00 | 207.00 | 6 |
| May 9, 2023 | 205.20 | 221.00 | 205.20 | 212.00 | 212.00 | 19,490 |
| May 5, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| May 4, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| May 3, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| May 2, 2023 | 222.00 | 222.00 | 222.00 | 212.00 | 212.00 | 2 |
| Apr 28, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Apr 27, 2023 | 222.00 | 222.00 | 222.00 | 212.00 | 212.00 | 1 |
| Apr 26, 2023 | 202.00 | 202.00 | 202.00 | 212.00 | 212.00 | 2 |
| Apr 25, 2023 | 202.00 | 202.00 | 202.00 | 212.00 | 212.00 | 4,000 |