LSE - Delayed Quote • GBp
Pearson plc (PSON.L)
At close: April 26 at 4:35 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 994.60 | 995.00 | 965.80 | 987.00 | 987.00 | 2,703,709 |
| Apr 25, 2024 | 1,000.50 | 1,000.50 | 975.80 | 991.60 | 991.60 | 1,682,524 |
| Apr 24, 2024 | 1,013.50 | 1,015.50 | 1,001.50 | 1,003.00 | 1,003.00 | 3,550,453 |
| Apr 23, 2024 | 1,016.50 | 1,019.00 | 1,009.00 | 1,014.50 | 1,014.50 | 1,592,660 |
| Apr 22, 2024 | 1,001.50 | 1,013.00 | 999.20 | 1,009.50 | 1,009.50 | 2,613,629 |
| Apr 19, 2024 | 990.20 | 996.40 | 985.40 | 993.20 | 993.20 | 1,712,897 |
| Apr 18, 2024 | 996.20 | 998.00 | 987.60 | 993.80 | 993.80 | 1,700,312 |
| Apr 17, 2024 | 986.60 | 996.80 | 986.20 | 990.40 | 990.40 | 1,658,196 |
| Apr 16, 2024 | 990.40 | 999.00 | 986.20 | 986.60 | 986.60 | 1,479,728 |
| Apr 15, 2024 | 1,004.00 | 1,014.50 | 1,004.00 | 1,004.50 | 1,004.50 | 2,032,148 |
| Apr 12, 2024 | 1,009.00 | 1,010.00 | 999.80 | 1,005.50 | 1,005.50 | 1,604,747 |
| Apr 11, 2024 | 1,003.00 | 1,008.00 | 998.20 | 1,003.00 | 1,003.00 | 1,938,255 |
| Apr 10, 2024 | 1,010.00 | 1,010.00 | 997.40 | 1,006.00 | 1,006.00 | 1,386,371 |
| Apr 9, 2024 | 1,011.00 | 1,011.00 | 1,000.50 | 1,001.00 | 1,001.00 | 1,840,220 |
| Apr 8, 2024 | 1,013.00 | 1,018.00 | 1,007.00 | 1,010.00 | 1,010.00 | 3,322,921 |
| Apr 5, 2024 | 1,007.50 | 1,015.50 | 1,005.00 | 1,015.00 | 1,015.00 | 3,232,236 |
| Apr 4, 2024 | 1,021.00 | 1,027.00 | 1,014.50 | 1,017.50 | 1,017.50 | 1,510,430 |
| Apr 3, 2024 | 1,020.50 | 1,024.50 | 1,013.00 | 1,021.50 | 1,021.50 | 1,662,999 |
| Apr 2, 2024 | 1,039.00 | 1,046.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,688,856 |
| Mar 28, 2024 | 1,034.50 | 1,046.50 | 1,034.50 | 1,042.00 | 1,042.00 | 2,784,467 |
| Mar 27, 2024 | 1,033.00 | 1,041.50 | 1,030.00 | 1,035.00 | 1,035.00 | 1,500,708 |
| Mar 26, 2024 | 1,031.00 | 1,035.50 | 1,023.00 | 1,031.00 | 1,031.00 | 1,524,254 |
| Mar 25, 2024 | 1,035.50 | 1,046.50 | 1,028.00 | 1,034.50 | 1,034.50 | 1,478,224 |
| Mar 22, 2024 | 1,037.50 | 1,045.50 | 1,034.50 | 1,037.50 | 1,037.50 | 1,688,754 |
| Mar 21, 2024 | 15.70 Dividend | |||||
| Mar 21, 2024 | 1,001.50 | 1,035.50 | 1,001.00 | 1,032.50 | 1,032.50 | 3,328,410 |
| Mar 20, 2024 | 1,008.50 | 1,013.50 | 1,004.50 | 1,009.50 | 993.80 | 1,538,078 |
| Mar 19, 2024 | 1,010.00 | 1,018.00 | 1,006.50 | 1,009.00 | 993.31 | 1,430,402 |
| Mar 18, 2024 | 1,014.50 | 1,021.00 | 1,010.50 | 1,017.50 | 1,001.68 | 3,884,776 |
| Mar 15, 2024 | 1,027.00 | 1,031.00 | 1,015.50 | 1,018.50 | 1,002.66 | 5,440,814 |
| Mar 14, 2024 | 1,025.50 | 1,032.00 | 1,020.50 | 1,027.50 | 1,011.52 | 2,451,153 |
| Mar 13, 2024 | 1,019.50 | 1,029.50 | 1,016.50 | 1,023.00 | 1,007.09 | 3,287,749 |
| Mar 12, 2024 | 1,003.00 | 1,018.50 | 1,000.50 | 1,018.50 | 1,002.66 | 3,885,256 |
| Mar 11, 2024 | 987.60 | 1,000.50 | 983.80 | 997.40 | 981.89 | 1,741,012 |
| Mar 8, 2024 | 1,009.00 | 1,014.00 | 985.60 | 993.00 | 977.56 | 2,417,006 |
| Mar 7, 2024 | 1,001.50 | 1,012.00 | 996.80 | 1,012.00 | 996.26 | 3,857,550 |
| Mar 6, 2024 | 1,023.50 | 1,032.00 | 1,004.50 | 1,007.50 | 991.83 | 3,082,082 |
| Mar 5, 2024 | 1,034.50 | 1,034.50 | 1,018.00 | 1,025.00 | 1,009.06 | 1,885,295 |
| Mar 4, 2024 | 993.20 | 1,037.00 | 990.20 | 1,035.00 | 1,018.90 | 1,947,318 |
| Mar 1, 2024 | 981.40 | 1,015.50 | 978.60 | 1,014.00 | 998.23 | 2,896,253 |
| Feb 29, 2024 | 950.40 | 965.60 | 940.20 | 960.60 | 945.66 | 5,618,562 |
| Feb 28, 2024 | 959.00 | 960.00 | 939.55 | 942.80 | 928.14 | 1,580,167 |
| Feb 27, 2024 | 962.40 | 962.40 | 951.20 | 956.40 | 941.53 | 1,229,588 |
| Feb 26, 2024 | 955.00 | 965.80 | 948.00 | 959.80 | 944.87 | 1,054,559 |
| Feb 23, 2024 | 959.40 | 960.80 | 949.80 | 953.20 | 938.38 | 1,353,335 |
| Feb 22, 2024 | 944.40 | 958.40 | 944.00 | 954.00 | 939.16 | 2,717,035 |
| Feb 21, 2024 | 959.00 | 959.00 | 944.20 | 947.00 | 932.27 | 1,949,540 |
| Feb 20, 2024 | 963.80 | 967.80 | 958.20 | 958.20 | 943.30 | 2,029,824 |
| Feb 19, 2024 | 968.00 | 970.80 | 960.40 | 965.40 | 950.39 | 1,263,208 |
| Feb 16, 2024 | 972.60 | 976.80 | 963.00 | 969.80 | 954.72 | 3,259,500 |
| Feb 15, 2024 | 954.80 | 975.60 | 953.60 | 969.00 | 953.93 | 1,773,800 |
| Feb 14, 2024 | 946.40 | 953.40 | 945.00 | 946.00 | 931.29 | 2,494,575 |
| Feb 13, 2024 | 948.60 | 952.60 | 935.40 | 942.20 | 927.55 | 1,373,476 |
| Feb 12, 2024 | 956.40 | 960.80 | 948.40 | 953.60 | 938.77 | 1,271,927 |
| Feb 9, 2024 | 939.40 | 952.40 | 938.20 | 952.40 | 937.59 | 2,476,985 |
| Feb 8, 2024 | 932.60 | 941.00 | 932.60 | 939.20 | 924.59 | 1,626,605 |
| Feb 7, 2024 | 934.20 | 942.40 | 928.00 | 932.40 | 917.90 | 3,067,332 |
| Feb 6, 2024 | 967.20 | 972.20 | 934.40 | 939.60 | 924.99 | 2,478,172 |
| Feb 5, 2024 | 979.20 | 979.20 | 965.60 | 968.60 | 953.54 | 2,079,088 |
| Feb 2, 2024 | 977.80 | 979.60 | 958.00 | 960.40 | 945.46 | 1,608,350 |
| Feb 1, 2024 | 970.00 | 975.40 | 963.80 | 967.80 | 952.75 | 901,825 |
| Jan 31, 2024 | 969.40 | 979.20 | 968.00 | 971.60 | 956.49 | 1,495,936 |
| Jan 30, 2024 | 967.40 | 975.80 | 957.20 | 963.80 | 948.81 | 1,586,916 |
| Jan 29, 2024 | 967.00 | 975.20 | 963.60 | 963.60 | 948.61 | 1,444,827 |
| Jan 26, 2024 | 959.20 | 973.60 | 958.80 | 966.00 | 950.98 | 1,462,604 |
| Jan 25, 2024 | 953.60 | 962.80 | 953.20 | 960.00 | 945.07 | 1,374,558 |
| Jan 24, 2024 | 962.00 | 963.40 | 950.40 | 953.60 | 938.77 | 2,704,163 |
| Jan 23, 2024 | 967.20 | 968.20 | 954.20 | 956.60 | 941.72 | 1,380,843 |
| Jan 22, 2024 | 955.60 | 970.00 | 951.60 | 965.40 | 950.39 | 1,300,639 |
| Jan 19, 2024 | 958.00 | 968.40 | 946.40 | 947.60 | 932.86 | 1,391,540 |
| Jan 18, 2024 | 943.40 | 961.80 | 939.20 | 957.80 | 942.90 | 1,803,892 |
| Jan 17, 2024 | 970.00 | 973.60 | 955.40 | 959.40 | 944.48 | 2,514,054 |
| Jan 16, 2024 | 978.20 | 994.40 | 975.00 | 980.20 | 964.96 | 2,272,263 |
| Jan 15, 2024 | 981.40 | 982.96 | 970.60 | 979.80 | 964.56 | 1,022,300 |
| Jan 12, 2024 | 971.40 | 982.40 | 968.86 | 972.80 | 957.67 | 1,353,340 |
| Jan 11, 2024 | 982.00 | 983.20 | 964.20 | 964.80 | 949.80 | 1,765,845 |
| Jan 10, 2024 | 978.80 | 981.40 | 977.40 | 980.00 | 964.76 | 1,454,987 |
| Jan 9, 2024 | 981.80 | 984.80 | 974.20 | 978.20 | 962.99 | 1,375,056 |
| Jan 8, 2024 | 977.80 | 980.60 | 967.64 | 980.60 | 965.35 | 614,804 |
| Jan 5, 2024 | 972.80 | 980.60 | 972.80 | 975.20 | 960.03 | 835,118 |
| Jan 4, 2024 | 967.60 | 985.20 | 967.40 | 983.20 | 967.91 | 1,028,837 |
| Jan 3, 2024 | 968.00 | 971.60 | 960.00 | 971.60 | 956.49 | 1,552,567 |
| Jan 2, 2024 | 967.40 | 972.40 | 961.20 | 967.60 | 952.55 | 1,223,936 |
| Dec 29, 2023 | 964.40 | 973.20 | 964.20 | 964.20 | 949.20 | 485,114 |
| Dec 28, 2023 | 957.60 | 966.80 | 957.60 | 964.80 | 949.80 | 1,174,145 |
| Dec 27, 2023 | 965.80 | 965.80 | 949.80 | 959.20 | 944.28 | 1,473,732 |
| Dec 22, 2023 | 955.80 | 965.00 | 953.20 | 963.60 | 948.61 | 1,013,016 |
| Dec 21, 2023 | 949.60 | 958.40 | 949.00 | 956.40 | 941.53 | 1,721,424 |
| Dec 20, 2023 | 956.40 | 957.60 | 943.00 | 950.80 | 936.01 | 3,286,199 |
| Dec 19, 2023 | 940.60 | 948.60 | 938.86 | 948.60 | 933.85 | 2,590,461 |
| Dec 18, 2023 | 938.20 | 944.60 | 936.40 | 940.60 | 925.97 | 1,601,705 |
| Dec 15, 2023 | 942.80 | 952.00 | 933.20 | 938.20 | 923.61 | 4,525,190 |
| Dec 14, 2023 | 959.60 | 967.20 | 939.80 | 942.60 | 927.94 | 2,027,978 |
| Dec 13, 2023 | 965.20 | 970.80 | 954.40 | 956.00 | 941.13 | 1,589,806 |
| Dec 12, 2023 | 967.00 | 972.60 | 957.00 | 960.20 | 945.27 | 1,950,222 |
| Dec 11, 2023 | 962.00 | 968.20 | 952.00 | 964.00 | 949.01 | 1,518,688 |
| Dec 8, 2023 | 948.20 | 962.40 | 940.00 | 960.40 | 945.46 | 1,633,387 |
| Dec 7, 2023 | 936.40 | 943.40 | 934.00 | 942.80 | 928.14 | 1,778,159 |
| Dec 6, 2023 | 941.40 | 942.60 | 933.20 | 935.40 | 920.85 | 1,799,716 |
| Dec 5, 2023 | 934.00 | 940.60 | 923.60 | 939.20 | 924.59 | 1,403,074 |
| Dec 4, 2023 | 917.40 | 938.40 | 912.60 | 933.60 | 919.08 | 2,028,436 |
| Dec 1, 2023 | 935.20 | 939.00 | 917.80 | 919.60 | 905.30 | 4,027,233 |
| Nov 30, 2023 | 927.60 | 937.60 | 920.80 | 937.20 | 922.62 | 6,123,573 |
| Nov 29, 2023 | 932.00 | 934.40 | 925.40 | 927.40 | 912.98 | 1,884,976 |
| Nov 28, 2023 | 950.40 | 956.60 | 923.40 | 933.80 | 919.28 | 3,157,185 |
| Nov 27, 2023 | 967.60 | 971.20 | 963.40 | 969.60 | 954.52 | 1,545,373 |
| Nov 24, 2023 | 962.40 | 973.20 | 962.20 | 967.80 | 952.75 | 1,389,883 |
| Nov 23, 2023 | 967.20 | 970.20 | 963.20 | 966.80 | 951.76 | 934,695 |
| Nov 22, 2023 | 969.00 | 972.00 | 959.80 | 967.40 | 952.35 | 1,275,218 |
| Nov 21, 2023 | 954.40 | 967.80 | 949.40 | 963.40 | 948.42 | 2,463,483 |
| Nov 20, 2023 | 951.80 | 961.00 | 948.40 | 955.60 | 940.74 | 1,221,465 |
| Nov 17, 2023 | 954.60 | 954.60 | 935.00 | 952.40 | 937.59 | 2,183,687 |
| Nov 16, 2023 | 950.00 | 954.60 | 946.80 | 948.80 | 934.04 | 1,726,849 |
| Nov 15, 2023 | 968.40 | 968.40 | 946.60 | 950.00 | 935.23 | 2,642,726 |
| Nov 14, 2023 | 968.00 | 974.00 | 961.80 | 964.40 | 949.40 | 1,259,071 |
| Nov 13, 2023 | 975.00 | 975.00 | 963.40 | 967.60 | 952.55 | 1,817,965 |
| Nov 10, 2023 | 979.00 | 986.40 | 967.00 | 969.60 | 954.52 | 838,030 |
| Nov 9, 2023 | 970.60 | 977.60 | 968.60 | 976.60 | 961.41 | 2,197,628 |
| Nov 8, 2023 | 962.40 | 973.20 | 960.40 | 973.00 | 957.87 | 1,203,172 |
| Nov 7, 2023 | 962.80 | 970.20 | 955.00 | 964.60 | 949.60 | 10,074,232 |
| Nov 6, 2023 | 954.60 | 956.00 | 947.20 | 954.00 | 939.16 | 2,263,629 |
| Nov 3, 2023 | 962.40 | 968.20 | 947.00 | 953.00 | 938.18 | 2,532,536 |
| Nov 2, 2023 | 972.40 | 985.00 | 959.40 | 960.00 | 945.07 | 3,105,293 |
| Nov 1, 2023 | 954.00 | 972.00 | 939.20 | 964.80 | 949.80 | 1,983,916 |
| Oct 31, 2023 | 955.20 | 980.20 | 951.60 | 951.60 | 936.80 | 4,806,198 |
| Oct 30, 2023 | 924.60 | 947.20 | 885.20 | 946.20 | 931.48 | 6,500,522 |
| Oct 27, 2023 | 927.80 | 929.40 | 919.20 | 919.20 | 904.90 | 1,892,729 |
| Oct 26, 2023 | 920.80 | 934.60 | 917.00 | 930.00 | 915.54 | 2,276,691 |
| Oct 25, 2023 | 909.60 | 924.80 | 906.40 | 922.00 | 907.66 | 1,733,052 |
| Oct 24, 2023 | 901.20 | 916.40 | 901.20 | 912.40 | 898.21 | 1,394,698 |
| Oct 23, 2023 | 902.60 | 905.40 | 893.40 | 902.00 | 887.97 | 1,410,907 |
| Oct 20, 2023 | 906.00 | 910.00 | 897.40 | 898.60 | 884.62 | 1,572,185 |
| Oct 19, 2023 | 919.60 | 919.60 | 908.00 | 908.00 | 893.88 | 1,897,464 |
| Oct 18, 2023 | 918.60 | 927.00 | 914.60 | 918.00 | 903.72 | 1,169,360 |
| Oct 17, 2023 | 915.00 | 930.60 | 913.00 | 919.60 | 905.30 | 2,415,064 |
| Oct 16, 2023 | 914.80 | 917.20 | 908.60 | 916.20 | 901.95 | 1,599,247 |
| Oct 13, 2023 | 909.20 | 916.60 | 897.40 | 906.60 | 892.50 | 1,933,303 |
| Oct 12, 2023 | 906.80 | 914.60 | 903.40 | 907.60 | 893.48 | 1,953,634 |
| Oct 11, 2023 | 899.40 | 905.60 | 894.40 | 903.60 | 889.55 | 1,920,446 |
| Oct 10, 2023 | 892.00 | 900.40 | 891.00 | 897.40 | 883.44 | 2,035,348 |
| Oct 9, 2023 | 888.40 | 892.80 | 883.40 | 885.60 | 871.83 | 1,937,602 |
| Oct 6, 2023 | 883.40 | 889.80 | 875.40 | 881.80 | 868.09 | 1,428,302 |
| Oct 5, 2023 | 870.80 | 887.40 | 870.20 | 881.40 | 867.69 | 1,790,836 |
| Oct 4, 2023 | 867.20 | 881.40 | 864.35 | 870.00 | 856.47 | 4,115,541 |
| Oct 3, 2023 | 856.80 | 874.00 | 856.00 | 868.00 | 854.50 | 1,456,469 |
| Oct 2, 2023 | 872.40 | 876.60 | 855.40 | 857.40 | 844.07 | 1,383,003 |
| Sep 29, 2023 | 876.00 | 877.60 | 868.40 | 868.40 | 854.89 | 1,590,008 |
| Sep 28, 2023 | 860.80 | 872.20 | 853.60 | 868.20 | 854.70 | 2,880,881 |
| Sep 27, 2023 | 869.60 | 870.60 | 862.00 | 862.00 | 848.59 | 1,743,763 |
| Sep 26, 2023 | 866.00 | 872.40 | 863.60 | 866.60 | 853.12 | 1,328,899 |
| Sep 25, 2023 | 870.00 | 873.80 | 862.60 | 864.60 | 851.15 | 1,986,810 |
| Sep 22, 2023 | 860.00 | 870.60 | 848.80 | 867.80 | 854.30 | 1,941,779 |
| Sep 21, 2023 | 871.00 | 886.80 | 866.20 | 866.20 | 852.73 | 2,422,198 |
| Sep 20, 2023 | 874.80 | 882.40 | 836.40 | 875.00 | 861.39 | 2,889,172 |
| Sep 19, 2023 | 882.20 | 884.40 | 879.20 | 884.00 | 870.25 | 1,003,122 |
| Sep 18, 2023 | 896.80 | 896.80 | 877.75 | 880.80 | 867.10 | 1,075,603 |
| Sep 15, 2023 | 896.60 | 900.00 | 891.20 | 894.20 | 880.29 | 3,017,085 |
| Sep 14, 2023 | 892.40 | 896.20 | 880.60 | 891.40 | 877.54 | 2,170,594 |
| Sep 13, 2023 | 881.00 | 892.80 | 880.00 | 888.60 | 874.78 | 1,322,660 |
| Sep 12, 2023 | 886.00 | 888.80 | 877.00 | 877.00 | 863.36 | 2,082,738 |
| Sep 11, 2023 | 863.80 | 886.40 | 863.80 | 881.80 | 868.09 | 1,123,478 |
| Sep 8, 2023 | 867.60 | 883.20 | 866.16 | 881.80 | 868.09 | 1,548,001 |
| Sep 7, 2023 | 858.80 | 867.80 | 856.20 | 865.00 | 851.55 | 884,512 |
| Sep 6, 2023 | 851.60 | 862.20 | 848.20 | 860.60 | 847.22 | 979,706 |
| Sep 5, 2023 | 838.40 | 860.60 | 838.40 | 852.20 | 838.95 | 1,178,309 |
| Sep 4, 2023 | 850.40 | 859.20 | 845.80 | 851.20 | 837.96 | 922,140 |
| Sep 1, 2023 | 841.00 | 844.43 | 834.60 | 839.80 | 826.74 | 735,458 |
| Aug 31, 2023 | 837.60 | 846.60 | 837.60 | 839.00 | 825.95 | 3,135,568 |
| Aug 30, 2023 | 844.60 | 847.20 | 841.20 | 841.80 | 828.71 | 978,496 |
| Aug 29, 2023 | 835.20 | 845.40 | 834.20 | 838.60 | 825.56 | 1,651,557 |
| Aug 25, 2023 | 836.40 | 842.60 | 832.80 | 832.80 | 819.85 | 1,015,941 |
| Aug 24, 2023 | 839.80 | 843.60 | 837.00 | 838.40 | 825.36 | 918,034 |
| Aug 23, 2023 | 826.00 | 836.80 | 821.80 | 835.00 | 822.01 | 1,498,805 |
| Aug 22, 2023 | 811.40 | 824.40 | 809.60 | 823.00 | 810.20 | 1,521,729 |
| Aug 21, 2023 | 817.40 | 823.20 | 810.20 | 812.00 | 799.37 | 1,664,097 |
| Aug 18, 2023 | 815.40 | 821.80 | 812.80 | 821.80 | 809.02 | 2,158,452 |
| Aug 17, 2023 | 820.00 | 823.40 | 817.40 | 819.60 | 806.85 | 1,268,922 |
| Aug 16, 2023 | 817.20 | 830.38 | 813.60 | 820.80 | 808.03 | 1,473,227 |
| Aug 15, 2023 | 833.60 | 836.40 | 820.80 | 823.40 | 810.59 | 1,163,554 |
| Aug 14, 2023 | 830.60 | 835.40 | 828.80 | 832.00 | 819.06 | 824,665 |
| Aug 11, 2023 | 844.60 | 845.60 | 832.60 | 832.60 | 819.65 | 1,185,541 |
| Aug 10, 2023 | 7.00 Dividend | |||||
| Aug 10, 2023 | 848.60 | 850.00 | 841.20 | 846.40 | 833.24 | 1,607,731 |
| Aug 9, 2023 | 855.60 | 859.60 | 845.40 | 847.40 | 827.33 | 1,534,601 |
| Aug 8, 2023 | 850.00 | 874.00 | 847.80 | 852.60 | 832.41 | 1,882,574 |
| Aug 7, 2023 | 832.80 | 843.60 | 832.80 | 843.60 | 823.62 | 1,406,714 |
| Aug 4, 2023 | 828.00 | 839.00 | 825.40 | 839.00 | 819.13 | 2,119,847 |
| Aug 3, 2023 | 834.20 | 834.20 | 817.60 | 829.80 | 810.15 | 2,151,527 |
| Aug 2, 2023 | 836.80 | 841.80 | 826.20 | 836.80 | 816.98 | 1,338,035 |
| Aug 1, 2023 | 864.40 | 866.40 | 831.20 | 845.00 | 824.99 | 1,949,248 |
| Jul 31, 2023 | 887.00 | 906.64 | 856.80 | 864.60 | 844.12 | 2,698,083 |
| Jul 28, 2023 | 872.20 | 872.60 | 857.40 | 869.60 | 849.00 | 974,462 |
| Jul 27, 2023 | 871.60 | 881.20 | 869.60 | 872.80 | 852.13 | 1,291,838 |
| Jul 26, 2023 | 858.00 | 868.60 | 858.00 | 868.40 | 847.83 | 899,437 |
| Jul 25, 2023 | 861.00 | 862.60 | 855.40 | 860.60 | 840.22 | 1,492,684 |
| Jul 24, 2023 | 863.80 | 871.56 | 860.00 | 862.20 | 841.78 | 607,150 |
| Jul 21, 2023 | 864.60 | 871.40 | 862.80 | 865.20 | 844.71 | 930,725 |
| Jul 20, 2023 | 864.60 | 871.60 | 862.35 | 864.20 | 843.73 | 1,596,863 |
| Jul 19, 2023 | 853.20 | 865.60 | 847.80 | 865.40 | 844.90 | 1,004,114 |
| Jul 18, 2023 | 840.00 | 849.20 | 836.60 | 848.60 | 828.50 | 848,085 |
| Jul 17, 2023 | 833.20 | 844.40 | 833.20 | 840.00 | 820.11 | 1,061,836 |
| Jul 14, 2023 | 846.20 | 851.40 | 839.40 | 839.40 | 819.52 | 1,291,619 |
| Jul 13, 2023 | 846.00 | 851.60 | 842.40 | 845.20 | 825.18 | 1,446,966 |
| Jul 12, 2023 | 827.20 | 848.00 | 825.49 | 844.80 | 824.79 | 1,834,042 |
| Jul 11, 2023 | 818.00 | 819.80 | 810.20 | 819.00 | 799.60 | 1,900,921 |
| Jul 10, 2023 | 815.40 | 823.20 | 815.40 | 819.40 | 799.99 | 873,547 |
| Jul 7, 2023 | 817.40 | 822.20 | 811.20 | 817.80 | 798.43 | 1,397,642 |
| Jul 6, 2023 | 834.80 | 834.80 | 815.20 | 819.80 | 800.38 | 2,140,088 |
| Jul 5, 2023 | 830.60 | 844.00 | 825.40 | 837.40 | 817.57 | 2,102,372 |
| Jul 4, 2023 | 819.20 | 826.20 | 815.00 | 817.40 | 798.04 | 2,578,499 |
| Jul 3, 2023 | 826.20 | 829.00 | 816.60 | 820.00 | 800.58 | 1,242,050 |
| Jun 30, 2023 | 818.00 | 829.60 | 817.00 | 822.00 | 802.53 | 2,965,386 |
| Jun 29, 2023 | 832.00 | 833.40 | 817.40 | 817.40 | 798.04 | 1,235,837 |
| Jun 28, 2023 | 830.40 | 837.60 | 816.40 | 829.80 | 810.15 | 1,263,789 |
| Jun 27, 2023 | 822.00 | 827.80 | 815.60 | 827.80 | 808.19 | 1,534,084 |
| Jun 26, 2023 | 827.00 | 827.60 | 813.60 | 816.60 | 797.26 | 1,117,841 |
| Jun 23, 2023 | 808.60 | 823.80 | 808.60 | 821.80 | 802.34 | 1,830,053 |
| Jun 22, 2023 | 806.20 | 818.80 | 806.20 | 811.00 | 791.79 | 3,360,872 |
| Jun 21, 2023 | 821.00 | 824.20 | 816.20 | 818.00 | 798.63 | 1,023,246 |
| Jun 20, 2023 | 818.00 | 825.40 | 817.80 | 825.40 | 805.85 | 2,077,958 |
| Jun 19, 2023 | 823.20 | 823.80 | 815.80 | 821.80 | 802.34 | 1,076,733 |
| Jun 16, 2023 | 826.60 | 834.80 | 815.56 | 831.00 | 811.32 | 4,485,383 |
| Jun 15, 2023 | 824.80 | 831.50 | 819.20 | 825.00 | 805.46 | 2,188,216 |
| Jun 14, 2023 | 821.20 | 826.80 | 817.00 | 822.60 | 803.12 | 1,355,880 |
| Jun 13, 2023 | 818.60 | 822.00 | 815.80 | 820.80 | 801.36 | 696,194 |
| Jun 12, 2023 | 825.00 | 825.00 | 814.80 | 817.20 | 797.85 | 1,028,639 |
| Jun 9, 2023 | 822.20 | 822.20 | 814.20 | 819.40 | 799.99 | 1,285,446 |
| Jun 8, 2023 | 823.80 | 825.00 | 813.80 | 819.40 | 799.99 | 1,490,470 |
| Jun 7, 2023 | 817.40 | 832.60 | 812.00 | 823.80 | 804.29 | 2,394,566 |
| Jun 6, 2023 | 809.80 | 821.20 | 809.80 | 818.40 | 799.02 | 1,260,636 |
| Jun 5, 2023 | 822.00 | 826.60 | 817.80 | 818.00 | 798.63 | 1,224,228 |
| Jun 2, 2023 | 805.80 | 823.30 | 802.80 | 820.60 | 801.16 | 1,784,798 |
| Jun 1, 2023 | 799.20 | 809.80 | 793.20 | 809.80 | 790.62 | 2,136,079 |
| May 31, 2023 | 798.20 | 805.80 | 793.80 | 798.20 | 779.30 | 8,860,618 |
| May 30, 2023 | 809.20 | 813.40 | 803.60 | 807.00 | 787.89 | 2,675,042 |
| May 26, 2023 | 802.40 | 809.60 | 800.20 | 800.20 | 781.25 | 2,058,644 |
| May 25, 2023 | 821.00 | 821.80 | 797.60 | 801.00 | 782.03 | 2,214,932 |
| May 24, 2023 | 822.00 | 822.00 | 809.00 | 817.60 | 798.24 | 2,099,783 |
| May 23, 2023 | 830.80 | 835.00 | 827.20 | 833.20 | 813.47 | 1,606,907 |
| May 22, 2023 | 824.60 | 836.20 | 824.60 | 827.40 | 807.80 | 1,690,027 |
| May 19, 2023 | 832.60 | 836.19 | 827.20 | 830.20 | 810.54 | 1,280,071 |
| May 18, 2023 | 833.00 | 842.80 | 818.40 | 833.80 | 814.05 | 1,698,452 |
| May 17, 2023 | 818.00 | 829.60 | 818.00 | 828.20 | 808.58 | 1,783,428 |
| May 16, 2023 | 817.60 | 824.00 | 817.60 | 821.60 | 802.14 | 1,273,648 |
| May 15, 2023 | 825.80 | 829.40 | 817.00 | 820.20 | 800.77 | 1,222,277 |
| May 12, 2023 | 826.80 | 841.20 | 816.20 | 822.80 | 803.31 | 1,820,259 |
| May 11, 2023 | 803.60 | 815.40 | 801.00 | 811.00 | 791.79 | 1,813,834 |
| May 10, 2023 | 836.80 | 836.80 | 797.20 | 797.20 | 778.32 | 2,554,499 |
| May 9, 2023 | 813.40 | 852.26 | 810.40 | 826.60 | 807.02 | 6,521,700 |
| May 5, 2023 | 816.80 | 826.80 | 814.80 | 824.60 | 805.07 | 1,645,942 |
| May 4, 2023 | 823.00 | 825.75 | 805.60 | 815.80 | 796.48 | 3,631,619 |
| May 3, 2023 | 760.00 | 833.00 | 757.58 | 830.00 | 810.34 | 7,915,967 |
| May 2, 2023 | 865.00 | 865.00 | 749.40 | 754.00 | 736.14 | 7,289,374 |
| Apr 28, 2023 | 876.00 | 891.20 | 873.20 | 887.00 | 865.99 | 4,328,088 |
| Apr 27, 2023 | 855.00 | 858.20 | 850.40 | 854.60 | 834.36 | 3,122,032 |
| Apr 26, 2023 | 844.60 | 858.20 | 842.40 | 856.80 | 836.51 | 1,413,790 |