LSE - Delayed Quote • GBp
Porvair plc (PRV.L)
As of 1:43 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 | 608.00 | 617.88 | 594.00 | 610.00 | 610.00 | 24,818 |
| Apr 24, 2024 | 622.00 | 627.31 | 606.20 | 618.00 | 618.00 | 36,534 |
| Apr 23, 2024 | 608.00 | 632.00 | 600.00 | 622.00 | 622.00 | 1,359,406 |
| Apr 22, 2024 | 602.00 | 613.45 | 600.00 | 602.00 | 602.00 | 35,810 |
| Apr 19, 2024 | 620.00 | 630.00 | 608.00 | 608.00 | 608.00 | 9,315 |
| Apr 18, 2024 | 630.00 | 630.00 | 602.00 | 612.00 | 612.00 | 36,655 |
| Apr 17, 2024 | 600.00 | 630.00 | 600.00 | 614.00 | 614.00 | 74,634 |
| Apr 16, 2024 | 630.00 | 654.00 | 607.04 | 620.00 | 620.00 | 51,819 |
| Apr 15, 2024 | 660.00 | 668.00 | 627.76 | 650.00 | 650.00 | 36,211 |
| Apr 12, 2024 | 644.00 | 674.00 | 633.24 | 674.00 | 674.00 | 33,534 |
| Apr 11, 2024 | 638.00 | 666.00 | 632.00 | 632.00 | 632.00 | 21,428 |
| Apr 10, 2024 | 644.78 | 648.00 | 632.00 | 638.00 | 638.00 | 3,998 |
| Apr 9, 2024 | 634.00 | 650.00 | 632.00 | 632.00 | 632.00 | 18,131 |
| Apr 8, 2024 | 634.00 | 650.00 | 622.00 | 646.00 | 646.00 | 21,554 |
| Apr 5, 2024 | 624.00 | 650.00 | 622.00 | 636.00 | 636.00 | 3,143 |
| Apr 4, 2024 | 628.00 | 650.00 | 627.00 | 628.00 | 628.00 | 7,345 |
| Apr 3, 2024 | 632.00 | 650.00 | 620.00 | 624.00 | 624.00 | 15,836 |
| Apr 2, 2024 | 622.00 | 632.00 | 622.00 | 630.00 | 630.00 | 29,400 |
| Mar 28, 2024 | 622.00 | 632.00 | 617.71 | 622.00 | 622.00 | 122,379 |
| Mar 27, 2024 | 634.00 | 634.00 | 620.00 | 620.00 | 620.00 | 2,377 |
| Mar 26, 2024 | 624.00 | 630.00 | 615.30 | 624.00 | 624.00 | 6,851 |
| Mar 25, 2024 | 610.00 | 634.00 | 610.00 | 626.00 | 626.00 | 15,499 |
| Mar 22, 2024 | 630.00 | 634.00 | 622.00 | 630.00 | 630.00 | 18,413 |
| Mar 21, 2024 | 624.00 | 634.00 | 620.00 | 630.00 | 630.00 | 243,638 |
| Mar 20, 2024 | 632.00 | 634.00 | 626.00 | 634.00 | 634.00 | 69,052 |
| Mar 19, 2024 | 622.00 | 639.20 | 622.00 | 630.00 | 630.00 | 13,997 |
| Mar 18, 2024 | 626.00 | 640.00 | 626.00 | 626.00 | 626.00 | 9,699 |
| Mar 15, 2024 | 628.00 | 628.00 | 623.50 | 624.00 | 624.00 | 13,424 |
| Mar 14, 2024 | 633.10 | 640.00 | 626.05 | 632.00 | 632.00 | 5,253 |
| Mar 13, 2024 | 620.00 | 642.00 | 620.00 | 622.00 | 622.00 | 25,568 |
| Mar 12, 2024 | 618.00 | 642.00 | 618.00 | 618.00 | 618.00 | 25,090 |
| Mar 11, 2024 | 636.03 | 642.00 | 624.00 | 627.00 | 627.00 | 36,419 |
| Mar 8, 2024 | 624.00 | 644.00 | 621.45 | 624.00 | 624.00 | 13,945 |
| Mar 7, 2024 | 630.00 | 648.00 | 618.00 | 624.00 | 624.00 | 58,391 |
| Mar 6, 2024 | 636.00 | 643.10 | 620.00 | 620.00 | 620.00 | 28,237 |
| Mar 5, 2024 | 626.00 | 648.00 | 626.00 | 644.00 | 644.00 | 17,004 |
| Mar 4, 2024 | 642.00 | 654.00 | 636.40 | 642.00 | 642.00 | 51,448 |
| Mar 1, 2024 | 636.00 | 658.00 | 628.00 | 658.00 | 658.00 | 11,521 |
| Feb 29, 2024 | 640.00 | 644.00 | 626.00 | 626.00 | 626.00 | 9,115 |
| Feb 28, 2024 | 626.00 | 656.00 | 626.00 | 642.00 | 642.00 | 249,770 |
| Feb 27, 2024 | 638.00 | 650.00 | 626.00 | 626.00 | 626.00 | 8,025 |
| Feb 26, 2024 | 640.00 | 648.00 | 630.90 | 638.00 | 638.00 | 20,710 |
| Feb 23, 2024 | 640.00 | 642.00 | 632.00 | 642.00 | 642.00 | 12,476 |
| Feb 22, 2024 | 638.00 | 656.00 | 638.00 | 640.00 | 640.00 | 18,233 |
| Feb 21, 2024 | 636.00 | 644.00 | 636.00 | 636.00 | 636.00 | 28,397 |
| Feb 20, 2024 | 656.00 | 656.00 | 638.00 | 648.00 | 648.00 | 9,162 |
| Feb 19, 2024 | 636.00 | 648.00 | 636.00 | 638.00 | 638.00 | 23,043 |
| Feb 16, 2024 | 660.00 | 668.00 | 628.00 | 628.00 | 628.00 | 6,529 |
| Feb 15, 2024 | 652.00 | 658.00 | 638.00 | 652.00 | 652.00 | 191,583 |
| Feb 14, 2024 | 644.00 | 650.00 | 638.00 | 638.00 | 638.00 | 18,825 |
| Feb 13, 2024 | 638.00 | 650.00 | 636.00 | 636.00 | 636.00 | 18,823 |
| Feb 12, 2024 | 650.00 | 652.82 | 638.00 | 650.00 | 650.00 | 41,565 |
| Feb 9, 2024 | 654.00 | 665.00 | 626.00 | 648.00 | 648.00 | 28,606 |
| Feb 8, 2024 | 656.00 | 676.00 | 642.80 | 650.00 | 650.00 | 75,883 |
| Feb 7, 2024 | 662.00 | 674.40 | 650.00 | 650.00 | 650.00 | 1,018,027 |
| Feb 6, 2024 | 676.00 | 676.00 | 650.00 | 650.00 | 650.00 | 354,633 |
| Feb 5, 2024 | 638.00 | 674.00 | 638.00 | 654.00 | 654.00 | 465,611 |
| Feb 2, 2024 | 678.00 | 678.00 | 636.00 | 660.00 | 660.00 | 548,580 |
| Feb 1, 2024 | 654.00 | 678.00 | 650.00 | 660.00 | 660.00 | 18,307 |
| Jan 31, 2024 | 664.00 | 671.50 | 641.00 | 660.00 | 660.00 | 37,511 |
| Jan 30, 2024 | 638.00 | 650.00 | 624.00 | 630.00 | 630.00 | 9,193 |
| Jan 29, 2024 | 638.00 | 642.00 | 629.00 | 640.00 | 640.00 | 12,621 |
| Jan 26, 2024 | 656.00 | 656.00 | 622.00 | 640.00 | 640.00 | 6,789 |
| Jan 25, 2024 | 658.00 | 658.00 | 622.00 | 640.00 | 640.00 | 3,198 |
| Jan 24, 2024 | 664.00 | 664.00 | 642.20 | 646.00 | 646.00 | 21,905 |
| Jan 23, 2024 | 664.00 | 664.00 | 624.10 | 650.00 | 650.00 | 1,026 |
| Jan 22, 2024 | 648.00 | 651.00 | 622.00 | 638.00 | 638.00 | 13,378 |
| Jan 19, 2024 | 662.00 | 664.00 | 623.50 | 654.00 | 654.00 | 75,343 |
| Jan 18, 2024 | 664.00 | 664.00 | 620.00 | 620.00 | 620.00 | 6,190 |
| Jan 17, 2024 | 650.00 | 660.00 | 626.00 | 660.00 | 660.00 | 3,327 |
| Jan 16, 2024 | 662.00 | 662.00 | 623.60 | 640.00 | 640.00 | 13,267 |
| Jan 15, 2024 | 636.74 | 664.00 | 622.00 | 660.00 | 660.00 | 4,906 |
| Jan 12, 2024 | 638.00 | 638.00 | 618.00 | 620.00 | 620.00 | 189,921 |
| Jan 11, 2024 | 640.00 | 640.00 | 620.00 | 628.00 | 628.00 | 20,921 |
| Jan 10, 2024 | 654.00 | 654.00 | 618.00 | 620.00 | 620.00 | 84,333 |
| Jan 9, 2024 | 648.00 | 628.91 | 620.00 | 620.00 | 620.00 | 5,318 |
| Jan 8, 2024 | 652.00 | 652.00 | 622.00 | 626.00 | 626.00 | 509,410 |
| Jan 5, 2024 | 636.00 | 638.00 | 602.00 | 638.00 | 638.00 | 14,168 |
| Jan 4, 2024 | 622.00 | 652.00 | 622.00 | 640.00 | 640.00 | 1,695 |
| Jan 3, 2024 | 656.00 | 656.00 | 620.00 | 620.00 | 620.00 | 7,525 |
| Jan 2, 2024 | 634.00 | 664.00 | 620.00 | 620.00 | 620.00 | 6,114 |
| Dec 29, 2023 | 622.00 | 622.00 | 616.00 | 616.00 | 616.00 | 2,690 |
| Dec 28, 2023 | 622.00 | 666.00 | 618.00 | 626.00 | 626.00 | 2,110 |
| Dec 27, 2023 | 638.00 | 666.00 | 618.00 | 620.00 | 620.00 | 13,882 |
| Dec 22, 2023 | 620.00 | 636.00 | 620.00 | 620.00 | 620.00 | 5,562 |
| Dec 21, 2023 | 608.00 | 630.00 | 608.00 | 630.00 | 630.00 | 5,334 |
| Dec 20, 2023 | 630.00 | 634.16 | 614.00 | 620.00 | 620.00 | 10,053 |
| Dec 19, 2023 | 638.00 | 640.00 | 618.00 | 618.00 | 618.00 | 7,969 |
| Dec 18, 2023 | 592.00 | 630.00 | 592.00 | 630.00 | 630.00 | 37,586 |
| Dec 15, 2023 | 636.00 | 636.00 | 592.00 | 592.00 | 592.00 | 51,034 |
| Dec 14, 2023 | 624.00 | 628.00 | 604.88 | 610.00 | 610.00 | 23,600 |
| Dec 13, 2023 | 626.00 | 626.00 | 600.00 | 600.00 | 600.00 | 7,835 |
| Dec 12, 2023 | 636.00 | 638.00 | 607.98 | 608.00 | 608.00 | 15,241 |
| Dec 11, 2023 | 628.00 | 638.00 | 592.00 | 636.00 | 636.00 | 12,039 |
| Dec 8, 2023 | 626.00 | 640.00 | 597.10 | 628.00 | 628.00 | 8,617 |
| Dec 7, 2023 | 624.00 | 626.00 | 602.00 | 624.00 | 624.00 | 9,354 |
| Dec 6, 2023 | 640.00 | 640.00 | 597.23 | 600.00 | 600.00 | 97,530 |
| Dec 5, 2023 | 620.00 | 638.00 | 614.00 | 626.00 | 626.00 | 38,430 |
| Dec 4, 2023 | 600.00 | 618.00 | 582.36 | 608.00 | 608.00 | 54,630 |
| Dec 1, 2023 | 620.00 | 620.00 | 590.00 | 590.00 | 590.00 | 4,114 |
| Nov 30, 2023 | 598.00 | 604.00 | 586.00 | 586.00 | 586.00 | 1,022,414 |
| Nov 29, 2023 | 604.00 | 620.00 | 594.00 | 620.00 | 620.00 | 77,211 |
| Nov 28, 2023 | 588.00 | 599.40 | 588.00 | 598.00 | 598.00 | 43,299 |
| Nov 27, 2023 | 586.00 | 618.00 | 583.58 | 592.00 | 592.00 | 76,173 |
| Nov 24, 2023 | 596.00 | 606.70 | 586.56 | 602.00 | 602.00 | 12,816 |
| Nov 23, 2023 | 588.00 | 600.00 | 575.40 | 598.00 | 598.00 | 2,589 |
| Nov 22, 2023 | 576.00 | 578.90 | 560.00 | 576.00 | 576.00 | 31,165 |
| Nov 21, 2023 | 588.00 | 588.00 | 562.00 | 578.00 | 578.00 | 5,930 |
| Nov 20, 2023 | 560.00 | 590.00 | 552.72 | 590.00 | 590.00 | 1,880 |
| Nov 17, 2023 | 560.00 | 579.00 | 554.88 | 560.00 | 560.00 | 6,780 |
| Nov 16, 2023 | 588.00 | 588.00 | 552.00 | 568.00 | 568.00 | 11,278 |
| Nov 15, 2023 | 590.00 | 590.00 | 564.00 | 590.00 | 590.00 | 6,435 |
| Nov 14, 2023 | 564.00 | 569.12 | 560.00 | 568.00 | 568.00 | 10,102 |
| Nov 13, 2023 | 548.00 | 568.00 | 537.56 | 568.00 | 568.00 | 28,253 |
| Nov 10, 2023 | 552.00 | 568.00 | 540.00 | 568.00 | 568.00 | 2,361 |
| Nov 9, 2023 | 544.00 | 564.48 | 536.32 | 544.00 | 544.00 | 3,421 |
| Nov 8, 2023 | 544.00 | 557.40 | 536.32 | 544.00 | 544.00 | 6,073 |
| Nov 7, 2023 | 558.00 | 568.00 | 536.00 | 560.00 | 560.00 | 7,220 |
| Nov 6, 2023 | 536.00 | 559.00 | 535.84 | 548.00 | 548.00 | 1,204,613 |
| Nov 3, 2023 | 548.00 | 568.00 | 524.00 | 538.00 | 538.00 | 37,045 |
| Nov 2, 2023 | 524.00 | 550.00 | 524.00 | 524.00 | 524.00 | 1,388 |
| Nov 1, 2023 | 540.00 | 550.00 | 526.00 | 550.00 | 550.00 | 30,662 |
| Oct 31, 2023 | 526.00 | 540.00 | 526.00 | 540.00 | 540.00 | 22,928 |
| Oct 30, 2023 | 530.00 | 550.00 | 524.00 | 540.00 | 540.00 | 9,473 |
| Oct 27, 2023 | 560.00 | 560.00 | 522.00 | 526.00 | 526.00 | 4,248 |
| Oct 26, 2023 | 540.00 | 554.80 | 530.00 | 540.00 | 540.00 | 35,858 |
| Oct 25, 2023 | 534.00 | 542.00 | 534.00 | 542.00 | 542.00 | 10,300 |
| Oct 24, 2023 | 554.00 | 554.00 | 541.68 | 547.00 | 547.00 | 5,631 |
| Oct 23, 2023 | 542.00 | 558.00 | 540.00 | 550.00 | 550.00 | 15,464 |
| Oct 20, 2023 | 552.00 | 574.88 | 540.00 | 540.00 | 540.00 | 10,274 |
| Oct 19, 2023 | 565.00 | 588.00 | 565.00 | 560.00 | 560.00 | 4,479 |
| Oct 18, 2023 | 560.00 | 595.44 | 560.00 | 560.00 | 560.00 | 1,393 |
| Oct 17, 2023 | 590.00 | 594.00 | 571.24 | 594.00 | 594.00 | 26,373 |
| Oct 16, 2023 | 588.00 | 598.00 | 566.00 | 592.00 | 592.00 | 17,405 |
| Oct 13, 2023 | 562.00 | 594.00 | 562.00 | 594.00 | 594.00 | 6,461 |
| Oct 12, 2023 | 572.00 | 598.00 | 566.32 | 588.00 | 588.00 | 22,358 |
| Oct 11, 2023 | 570.00 | 598.00 | 560.50 | 570.00 | 570.00 | 3,486 |
| Oct 10, 2023 | 554.00 | 575.00 | 542.00 | 560.00 | 560.00 | 22,635 |
| Oct 9, 2023 | 566.00 | 590.00 | 542.00 | 542.00 | 542.00 | 16,544 |
| Oct 6, 2023 | 570.00 | 591.50 | 570.00 | 570.00 | 570.00 | 7,980 |
| Oct 5, 2023 | 574.00 | 598.00 | 582.00 | 582.00 | 582.00 | 13,131 |
| Oct 4, 2023 | 600.00 | 618.00 | 582.00 | 588.00 | 588.00 | 17,037 |
| Oct 3, 2023 | 606.00 | 610.96 | 585.84 | 610.00 | 610.00 | 6,714 |
| Oct 2, 2023 | 580.00 | 619.24 | 580.00 | 610.00 | 610.00 | 7,967 |
| Sep 29, 2023 | 612.00 | 612.00 | 580.00 | 580.00 | 580.00 | 5,172 |
| Sep 28, 2023 | 622.00 | 622.00 | 586.00 | 616.00 | 616.00 | 3,777 |
| Sep 27, 2023 | 590.00 | 600.00 | 588.00 | 588.00 | 588.00 | 174,693 |
| Sep 26, 2023 | 592.00 | 600.00 | 592.00 | 592.00 | 592.00 | 6,367 |
| Sep 25, 2023 | 600.00 | 600.00 | 592.10 | 600.00 | 600.00 | 3,805 |
| Sep 22, 2023 | 590.00 | 598.00 | 588.00 | 592.00 | 592.00 | 28,729 |
| Sep 21, 2023 | 594.00 | 600.00 | 591.60 | 600.00 | 600.00 | 11,117 |
| Sep 20, 2023 | 592.00 | 600.00 | 588.60 | 596.00 | 596.00 | 51,483 |
| Sep 19, 2023 | 600.00 | 604.48 | 589.44 | 600.00 | 600.00 | 2,612 |
| Sep 18, 2023 | 598.00 | 628.00 | 596.00 | 599.00 | 599.00 | 52,718 |
| Sep 15, 2023 | 598.00 | 600.00 | 588.00 | 590.00 | 590.00 | 20,718 |
| Sep 14, 2023 | 602.00 | 602.00 | 589.68 | 600.00 | 600.00 | 4,824 |
| Sep 13, 2023 | 600.00 | 600.00 | 588.00 | 600.00 | 600.00 | 1,031,688 |
| Sep 12, 2023 | 588.00 | 617.10 | 588.00 | 608.00 | 608.00 | 261,261 |
| Sep 11, 2023 | 602.00 | 618.00 | 590.00 | 590.00 | 590.00 | 7,262 |
| Sep 8, 2023 | 600.00 | 609.00 | 598.00 | 600.00 | 600.00 | 572 |
| Sep 7, 2023 | 614.00 | 620.00 | 584.00 | 602.00 | 602.00 | 5,614 |
| Sep 6, 2023 | 608.00 | 618.00 | 582.00 | 618.00 | 618.00 | 4,878 |
| Sep 5, 2023 | 618.00 | 618.12 | 604.00 | 610.00 | 610.00 | 2,158 |
| Sep 4, 2023 | 606.00 | 615.00 | 606.00 | 606.00 | 606.00 | 3,082 |
| Sep 1, 2023 | 610.00 | 624.00 | 609.60 | 610.00 | 610.00 | 4,524 |
| Aug 31, 2023 | 624.00 | 624.00 | 607.76 | 612.00 | 612.00 | 4,210 |
| Aug 30, 2023 | 626.00 | 626.00 | 582.00 | 600.00 | 600.00 | 3,509 |
| Aug 29, 2023 | 600.00 | 622.00 | 600.00 | 618.00 | 618.00 | 40,403 |
| Aug 25, 2023 | 604.00 | 614.00 | 604.00 | 612.00 | 612.00 | 2,543 |
| Aug 24, 2023 | 600.00 | 626.00 | 600.00 | 600.00 | 600.00 | 9,660 |
| Aug 23, 2023 | 616.00 | 622.00 | 608.80 | 616.00 | 616.00 | 12,614 |
| Aug 22, 2023 | 614.00 | 618.90 | 602.00 | 610.00 | 610.00 | 24,722 |
| Aug 21, 2023 | 600.00 | 634.00 | 600.00 | 600.00 | 600.00 | 15,594 |
| Aug 18, 2023 | 592.00 | 610.00 | 584.00 | 604.00 | 604.00 | 9,249 |
| Aug 17, 2023 | 606.00 | 606.00 | 584.00 | 606.00 | 606.00 | 12,280 |
| Aug 16, 2023 | 602.00 | 610.00 | 600.00 | 604.00 | 604.00 | 13,199 |
| Aug 15, 2023 | 612.00 | 618.00 | 602.00 | 602.00 | 602.00 | 2,855 |
| Aug 14, 2023 | 608.00 | 632.00 | 604.00 | 608.00 | 608.00 | 10,379 |
| Aug 11, 2023 | 604.00 | 611.00 | 603.98 | 610.00 | 610.00 | 19,562 |
| Aug 10, 2023 | 628.00 | 628.00 | 608.80 | 610.00 | 610.00 | 5,697 |
| Aug 9, 2023 | 602.00 | 615.60 | 602.00 | 602.00 | 602.00 | 256 |
| Aug 8, 2023 | 628.00 | 650.00 | 602.00 | 602.00 | 602.00 | 4,748 |
| Aug 7, 2023 | 636.00 | 636.00 | 606.00 | 606.00 | 606.00 | 31,550 |
| Aug 4, 2023 | 626.00 | 630.00 | 610.00 | 630.00 | 630.00 | 30,752 |
| Aug 3, 2023 | 606.00 | 626.00 | 606.00 | 626.00 | 626.00 | 3,065 |
| Aug 2, 2023 | 636.00 | 638.00 | 608.00 | 622.00 | 622.00 | 5,580 |
| Aug 1, 2023 | 634.00 | 638.00 | 614.00 | 624.00 | 624.00 | 13,763 |
| Jul 31, 2023 | 620.00 | 640.00 | 610.10 | 640.00 | 640.00 | 6,186 |
| Jul 28, 2023 | 638.00 | 638.00 | 606.00 | 638.00 | 638.00 | 2,586 |
| Jul 27, 2023 | 614.00 | 636.00 | 602.00 | 602.00 | 602.00 | 8,908 |
| Jul 26, 2023 | 636.00 | 638.00 | 611.12 | 612.00 | 612.00 | 114,086 |
| Jul 25, 2023 | 620.00 | 620.00 | 604.00 | 606.00 | 606.00 | 10,300 |
| Jul 24, 2023 | 620.00 | 624.00 | 605.00 | 618.00 | 618.00 | 16,099 |
| Jul 21, 2023 | 606.00 | 648.00 | 602.00 | 610.00 | 610.00 | 51,528 |
| Jul 20, 2023 | 2.00 Dividend | |||||
| Jul 20, 2023 | 614.00 | 630.00 | 606.00 | 630.00 | 630.00 | 20,191 |
| Jul 19, 2023 | 634.00 | 637.22 | 622.10 | 634.00 | 632.00 | 6,438 |
| Jul 18, 2023 | 620.00 | 648.00 | 620.00 | 620.00 | 618.04 | 35,883 |
| Jul 17, 2023 | 638.00 | 644.00 | 626.00 | 630.00 | 628.01 | 10,615 |
| Jul 14, 2023 | 638.00 | 638.00 | 610.00 | 638.00 | 635.99 | 1,482 |
| Jul 13, 2023 | 622.00 | 634.00 | 602.00 | 634.00 | 632.00 | 73,492 |
| Jul 12, 2023 | 640.00 | 648.00 | 612.00 | 620.00 | 618.04 | 82,549 |
| Jul 11, 2023 | 676.00 | 676.00 | 640.00 | 640.00 | 637.98 | 6,639 |
| Jul 10, 2023 | 646.00 | 667.20 | 644.00 | 660.00 | 657.92 | 8,653 |
| Jul 7, 2023 | 650.00 | 678.00 | 642.00 | 660.00 | 657.92 | 37,219 |
| Jul 6, 2023 | 658.00 | 676.92 | 642.00 | 646.00 | 643.96 | 20,424 |
| Jul 5, 2023 | 660.00 | 660.00 | 645.00 | 660.00 | 657.92 | 1,901 |
| Jul 4, 2023 | 640.00 | 656.00 | 640.00 | 650.00 | 647.95 | 7,996 |
| Jul 3, 2023 | 652.00 | 678.00 | 640.00 | 640.00 | 637.98 | 20,644 |
| Jun 30, 2023 | 664.00 | 664.00 | 634.00 | 634.00 | 632.00 | 4,741 |
| Jun 29, 2023 | 674.00 | 674.00 | 646.80 | 674.00 | 671.87 | 5,735 |
| Jun 28, 2023 | 644.00 | 669.36 | 644.00 | 644.00 | 641.97 | 7,443 |
| Jun 27, 2023 | 660.00 | 664.00 | 640.00 | 658.00 | 655.92 | 4,408 |
| Jun 26, 2023 | 672.00 | 672.00 | 640.60 | 658.00 | 655.92 | 8,183 |
| Jun 23, 2023 | 662.00 | 678.00 | 634.00 | 638.00 | 635.99 | 265,906 |
| Jun 22, 2023 | 664.00 | 678.00 | 650.00 | 650.00 | 647.95 | 84,526 |
| Jun 21, 2023 | 670.00 | 680.00 | 670.00 | 680.00 | 677.85 | 892 |
| Jun 20, 2023 | 674.00 | 675.00 | 662.32 | 677.00 | 674.86 | 75,538 |
| Jun 19, 2023 | 662.00 | 678.00 | 660.00 | 678.00 | 675.86 | 3,625 |
| Jun 16, 2023 | 674.00 | 680.00 | 666.24 | 674.00 | 671.87 | 13,022 |
| Jun 15, 2023 | 678.00 | 678.00 | 663.30 | 672.00 | 669.88 | 1,425 |
| Jun 14, 2023 | 670.00 | 678.00 | 670.00 | 670.00 | 667.89 | 135,982 |
| Jun 13, 2023 | 680.00 | 680.00 | 664.32 | 674.00 | 671.87 | 155,752 |
| Jun 12, 2023 | 678.00 | 680.00 | 650.00 | 680.00 | 677.85 | 7,488 |
| Jun 9, 2023 | 648.00 | 680.00 | 630.00 | 680.00 | 677.85 | 154,380 |
| Jun 8, 2023 | 640.00 | 676.40 | 640.00 | 662.00 | 659.91 | 19,062 |
| Jun 7, 2023 | 656.00 | 660.00 | 646.64 | 650.00 | 647.95 | 5,158 |
| Jun 6, 2023 | 652.00 | 658.00 | 639.28 | 658.00 | 655.92 | 6,354 |
| Jun 5, 2023 | 650.00 | 657.64 | 639.28 | 650.00 | 647.95 | 299 |
| Jun 2, 2023 | 650.00 | 658.00 | 622.00 | 652.00 | 649.94 | 1,421 |
| Jun 1, 2023 | 650.00 | 657.64 | 636.00 | 650.00 | 647.95 | 12,196 |
| May 31, 2023 | 640.00 | 644.00 | 626.00 | 644.00 | 641.97 | 3,477 |
| May 30, 2023 | 644.00 | 645.31 | 616.00 | 642.00 | 639.97 | 3,046 |
| May 26, 2023 | 634.00 | 656.00 | 626.00 | 626.00 | 624.03 | 5,526 |
| May 25, 2023 | 632.00 | 664.00 | 610.00 | 614.00 | 612.06 | 12,715 |
| May 24, 2023 | 662.00 | 672.00 | 636.00 | 636.00 | 633.99 | 57,853 |
| May 23, 2023 | 660.00 | 674.00 | 618.00 | 665.00 | 662.90 | 30,941 |
| May 22, 2023 | 633.00 | 658.80 | 630.00 | 654.00 | 651.94 | 6,263 |
| May 19, 2023 | 644.00 | 649.10 | 640.00 | 644.00 | 641.97 | 7,501 |
| May 18, 2023 | 632.00 | 651.60 | 629.60 | 648.00 | 645.96 | 12,400 |
| May 17, 2023 | 630.00 | 644.00 | 616.00 | 630.00 | 628.01 | 16,605 |
| May 16, 2023 | 648.00 | 648.00 | 629.12 | 630.00 | 628.01 | 4,468 |
| May 15, 2023 | 658.00 | 658.00 | 610.00 | 650.00 | 647.95 | 18,385 |
| May 12, 2023 | 660.00 | 660.00 | 608.00 | 660.00 | 657.92 | 9,040 |
| May 11, 2023 | 626.00 | 658.00 | 626.00 | 635.00 | 633.00 | 776 |
| May 10, 2023 | 650.00 | 650.00 | 630.00 | 639.00 | 636.98 | 2,115 |
| May 9, 2023 | 640.00 | 640.00 | 610.00 | 640.00 | 637.98 | 51,540 |
| May 5, 2023 | 630.00 | 648.00 | 614.18 | 630.00 | 628.01 | 10,430 |
| May 4, 2023 | 3.80 Dividend | |||||
| May 4, 2023 | 620.00 | 628.00 | 614.18 | 620.00 | 618.04 | 2,115 |
| May 3, 2023 | 618.00 | 642.00 | 606.00 | 642.00 | 636.19 | 14,629 |
| May 2, 2023 | 606.00 | 638.00 | 601.42 | 622.00 | 616.37 | 39,377 |
| Apr 28, 2023 | 610.00 | 648.00 | 605.43 | 620.00 | 614.39 | 77,939 |
| Apr 27, 2023 | 614.00 | 628.00 | 609.83 | 621.00 | 615.38 | 42,077 |
| Apr 26, 2023 | 610.76 | 634.00 | 610.00 | 629.00 | 623.30 | 1,425 |
| Apr 25, 2023 | 624.00 | 638.00 | 617.02 | 625.00 | 619.34 | 3,793 |