LSE - Delayed Quote • GBp
Triad Group plc (TRD.L)
At close: April 26 at 6:35 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 | 260.00 | 267.00 | 246.00 | 246.00 | 246.00 | 13,969 |
| Apr 25, 2024 | 255.00 | 266.00 | 250.00 | 260.00 | 260.00 | 855,520 |
| Apr 24, 2024 | 255.00 | 260.00 | 250.10 | 255.00 | 255.00 | 4,026 |
| Apr 23, 2024 | 255.00 | 256.20 | 254.00 | 255.00 | 255.00 | 638 |
| Apr 22, 2024 | 255.00 | 254.00 | 252.10 | 255.00 | 255.00 | 6,270 |
| Apr 19, 2024 | 258.00 | 256.50 | 254.00 | 255.00 | 255.00 | 1,500 |
| Apr 18, 2024 | 255.00 | 258.90 | 253.99 | 255.00 | 255.00 | 6,715 |
| Apr 17, 2024 | 255.00 | 266.00 | 250.00 | 255.00 | 255.00 | 7,907 |
| Apr 16, 2024 | 258.00 | 256.89 | 251.12 | 255.00 | 255.00 | 12,761 |
| Apr 15, 2024 | 255.00 | 260.00 | 253.20 | 260.00 | 260.00 | 5,500 |
| Apr 12, 2024 | 255.00 | 260.00 | 252.50 | 255.00 | 255.00 | 2,439 |
| Apr 11, 2024 | 255.00 | 266.00 | 252.50 | 255.00 | 255.00 | 34,610 |
| Apr 10, 2024 | 250.00 | 260.00 | 250.00 | 255.00 | 255.00 | 10,512 |
| Apr 9, 2024 | 245.00 | 259.00 | 240.00 | 250.00 | 250.00 | 2,252 |
| Apr 8, 2024 | 243.00 | 250.00 | 242.50 | 245.00 | 245.00 | 8,239 |
| Apr 5, 2024 | 245.00 | 248.80 | 230.00 | 243.00 | 243.00 | 25,560 |
| Apr 4, 2024 | 242.00 | 250.00 | 250.00 | 245.00 | 245.00 | 11,668 |
| Apr 3, 2024 | 242.00 | 246.00 | 240.88 | 242.00 | 242.00 | 29,341 |
| Apr 2, 2024 | 238.00 | 244.00 | 238.22 | 242.00 | 242.00 | 20,682 |
| Mar 28, 2024 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 10,821 |
| Mar 27, 2024 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 8,803 |
| Mar 26, 2024 | 235.00 | 240.00 | 233.60 | 238.00 | 238.00 | 5,082 |
| Mar 25, 2024 | 235.00 | 237.80 | 230.60 | 235.00 | 235.00 | 8,346 |
| Mar 22, 2024 | 230.00 | 240.00 | 230.00 | 235.00 | 235.00 | 9,323 |
| Mar 21, 2024 | 230.00 | 223.42 | 223.22 | 230.00 | 230.00 | 3,496 |
| Mar 20, 2024 | 230.00 | 232.80 | 223.00 | 230.00 | 230.00 | 3,480 |
| Mar 19, 2024 | 230.00 | 238.20 | 220.00 | 230.00 | 230.00 | 11,837 |
| Mar 18, 2024 | 223.00 | 244.00 | 221.00 | 244.00 | 244.00 | 29,398 |
| Mar 15, 2024 | 223.00 | 230.00 | 221.00 | 223.00 | 223.00 | 3,632 |
| Mar 14, 2024 | 215.00 | 224.00 | 213.00 | 223.00 | 223.00 | 13,245 |
| Mar 13, 2024 | 205.00 | 220.00 | 200.00 | 215.00 | 215.00 | 13,904 |
| Mar 12, 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 5,857 |
| Mar 11, 2024 | 205.00 | 210.00 | 202.60 | 205.00 | 205.00 | 10,901 |
| Mar 8, 2024 | 195.00 | 210.00 | 200.00 | 205.00 | 205.00 | 18,716 |
| Mar 7, 2024 | 182.50 | 200.00 | 184.80 | 195.00 | 195.00 | 20,310 |
| Mar 6, 2024 | 180.00 | 184.30 | 176.50 | 182.50 | 182.50 | 20,844 |
| Mar 5, 2024 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 11,653 |
| Mar 4, 2024 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 13,904 |
| Mar 1, 2024 | 185.00 | 190.00 | 180.25 | 185.00 | 185.00 | 14,595 |
| Feb 29, 2024 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 11,931 |
| Feb 28, 2024 | 185.00 | 187.00 | 180.00 | 185.00 | 185.00 | 20,157 |
| Feb 27, 2024 | 185.00 | 187.00 | 180.70 | 185.00 | 185.00 | 5,977 |
| Feb 26, 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 9,735 |
| Feb 23, 2024 | 185.00 | 189.30 | 180.70 | 185.00 | 185.00 | 584 |
| Feb 22, 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 6,431 |
| Feb 21, 2024 | 185.00 | 187.00 | 180.00 | 185.00 | 185.00 | 9,000 |
| Feb 20, 2024 | 185.00 | 187.00 | 180.58 | 185.00 | 185.00 | 14,000 |
| Feb 19, 2024 | 185.00 | 190.00 | 181.50 | 185.00 | 185.00 | 14,314 |
| Feb 16, 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 6,308 |
| Feb 15, 2024 | 185.00 | 190.00 | 181.21 | 185.00 | 185.00 | 7,812 |
| Feb 14, 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 8,437 |
| Feb 13, 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 5,766 |
| Feb 12, 2024 | 192.50 | 195.00 | 180.00 | 185.00 | 185.00 | 28,351 |
| Feb 9, 2024 | 192.50 | 195.00 | 190.35 | 192.50 | 192.50 | 9,669 |
| Feb 8, 2024 | 192.50 | 195.00 | 190.35 | 192.50 | 192.50 | 9,725 |
| Feb 7, 2024 | 192.50 | 195.00 | 190.35 | 192.50 | 192.50 | 14,812 |
| Feb 6, 2024 | 190.00 | 195.00 | 190.60 | 192.50 | 192.50 | 15,957 |
| Feb 5, 2024 | 197.50 | 197.50 | 185.70 | 190.00 | 190.00 | 34,569 |
| Feb 2, 2024 | 190.00 | 204.00 | 191.50 | 197.50 | 197.50 | 34,542 |
| Feb 1, 2024 | 182.50 | 195.00 | 185.00 | 190.00 | 190.00 | 16,909 |
| Jan 31, 2024 | 182.50 | 185.00 | 181.25 | 180.00 | 180.00 | 6,487 |
| Jan 30, 2024 | 182.50 | 185.00 | 181.00 | 180.00 | 180.00 | 1,784 |
| Jan 29, 2024 | 175.00 | 185.00 | 174.00 | 183.00 | 183.00 | 46,269 |
| Jan 26, 2024 | 175.00 | 180.00 | 173.00 | 172.50 | 172.50 | 10,209 |
| Jan 25, 2024 | 170.00 | 180.00 | 168.70 | 172.50 | 172.50 | 22,193 |
| Jan 24, 2024 | 170.00 | 168.70 | 168.10 | 170.00 | 170.00 | 840 |
| Jan 23, 2024 | 167.50 | 174.30 | 165.00 | 170.00 | 170.00 | 14,615 |
| Jan 22, 2024 | 165.00 | 175.55 | 166.00 | 167.50 | 167.50 | 51,280 |
| Jan 19, 2024 | 155.00 | 169.30 | 150.00 | 165.00 | 165.00 | 41,161 |
| Jan 18, 2024 | 155.00 | 153.25 | 153.25 | 155.00 | 155.00 | 62 |
| Jan 17, 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 12,430 |
| Jan 16, 2024 | 150.00 | 160.00 | 151.00 | 155.00 | 155.00 | 9,136 |
| Jan 15, 2024 | 146.40 | 153.00 | 140.00 | 150.00 | 150.00 | 10,597 |
| Jan 12, 2024 | 145.00 | 146.10 | 146.10 | 145.00 | 145.00 | 783 |
| Jan 11, 2024 | 145.00 | 150.00 | 145.70 | 145.00 | 145.00 | 12,206 |
| Jan 10, 2024 | 145.00 | 145.55 | 145.55 | 145.00 | 145.00 | 100 |
| Jan 9, 2024 | 145.00 | 145.55 | 145.55 | 145.00 | 145.00 | 5,456 |
| Jan 8, 2024 | 145.00 | 149.48 | 145.50 | 145.00 | 145.00 | 11,000 |
| Jan 5, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Jan 4, 2024 | 2.00 Dividend | |||||
| Jan 4, 2024 | 145.00 | 150.00 | 149.00 | 145.00 | 145.00 | 10,799 |
| Jan 3, 2024 | 150.00 | 152.00 | 143.50 | 145.00 | 143.00 | 39,505 |
| Jan 2, 2024 | 147.50 | 149.95 | 147.40 | 147.50 | 145.47 | 511 |
| Dec 29, 2023 | 147.50 | 149.95 | 148.88 | 147.50 | 145.47 | 562 |
| Dec 28, 2023 | 147.50 | 150.00 | 145.00 | 147.50 | 145.47 | 11,045 |
| Dec 27, 2023 | 147.50 | 150.00 | 145.00 | 147.50 | 145.47 | 23,193 |
| Dec 22, 2023 | 142.50 | 150.00 | 137.00 | 147.50 | 145.47 | 13,622 |
| Dec 21, 2023 | 132.50 | 145.00 | 133.30 | 142.50 | 140.53 | 42,310 |
| Dec 20, 2023 | 132.00 | 135.00 | 121.00 | 132.50 | 130.67 | 79,619 |
| Dec 19, 2023 | 135.00 | 140.00 | 135.20 | 135.00 | 133.14 | 4,972 |
| Dec 18, 2023 | 135.00 | 127.00 | 127.00 | 127.00 | 125.25 | 53 |
| Dec 15, 2023 | 135.00 | 140.00 | 133.60 | 135.00 | 133.14 | 13,873 |
| Dec 14, 2023 | 135.00 | 139.80 | 139.00 | 135.00 | 133.14 | 6,907 |
| Dec 13, 2023 | 132.50 | 140.00 | 130.00 | 135.00 | 133.14 | 13,969 |
| Dec 12, 2023 | 132.50 | 131.15 | 131.15 | 132.50 | 130.67 | 391 |
| Dec 11, 2023 | 132.50 | 129.80 | 129.80 | 132.50 | 130.67 | 389 |
| Dec 8, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 130.67 | - |
| Dec 7, 2023 | 132.50 | 139.00 | 138.50 | 132.50 | 130.67 | 157 |
| Dec 6, 2023 | 127.50 | 135.00 | 120.00 | 132.50 | 130.67 | 11,935 |
| Dec 5, 2023 | 127.50 | 132.20 | 126.20 | 127.50 | 125.74 | 1,850 |
| Dec 4, 2023 | 127.50 | 132.00 | 124.10 | 127.50 | 125.74 | 9,270 |
| Dec 1, 2023 | 127.50 | 135.00 | 129.00 | 127.50 | 125.74 | 5,001 |
| Nov 30, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 125.74 | - |
| Nov 29, 2023 | 127.50 | 128.00 | 122.25 | 127.50 | 125.74 | 14,500 |
| Nov 28, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 125.74 | - |
| Nov 27, 2023 | 127.50 | 133.00 | 126.25 | 127.50 | 125.74 | 8,572 |
| Nov 24, 2023 | 127.50 | 135.00 | 126.80 | 127.50 | 125.74 | 36 |
| Nov 23, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 125.74 | - |
| Nov 22, 2023 | 127.50 | 135.00 | 135.00 | 127.50 | 125.74 | 1 |
| Nov 21, 2023 | 125.00 | 134.00 | 120.00 | 127.50 | 125.74 | 6,645 |
| Nov 20, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Nov 17, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Nov 16, 2023 | 125.00 | 126.10 | 126.10 | 125.00 | 123.28 | 2,276 |
| Nov 15, 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 123.28 | 5,838 |
| Nov 14, 2023 | 125.00 | 128.00 | 125.10 | 125.00 | 123.28 | 7,078 |
| Nov 13, 2023 | 125.00 | 128.00 | 122.20 | 125.00 | 123.28 | 6,985 |
| Nov 10, 2023 | 117.50 | 130.00 | 125.00 | 125.00 | 123.28 | 10,799 |
| Nov 9, 2023 | 107.50 | 120.09 | 105.81 | 117.50 | 115.88 | 31,163 |
| Nov 8, 2023 | 107.50 | 111.25 | 105.81 | 107.50 | 106.02 | 3,100 |
| Nov 7, 2023 | 107.50 | 109.60 | 105.50 | 107.50 | 106.02 | 5,123 |
| Nov 6, 2023 | 107.50 | 105.30 | 105.30 | 107.50 | 106.02 | 2,000 |
| Nov 3, 2023 | 107.50 | 110.20 | 105.30 | 107.50 | 106.02 | 1,379 |
| Nov 2, 2023 | 107.50 | 107.50 | 105.30 | 107.50 | 106.02 | 1,100 |
| Nov 1, 2023 | 105.00 | 115.00 | 105.30 | 107.50 | 106.02 | 10,547 |
| Oct 31, 2023 | 105.00 | 108.20 | 105.30 | 105.00 | 103.55 | 6,007 |
| Oct 30, 2023 | 115.00 | 115.00 | 105.00 | 110.00 | 108.48 | 30,955 |
| Oct 27, 2023 | 120.00 | 125.00 | 110.00 | 115.00 | 113.41 | 24,782 |
| Oct 26, 2023 | 122.50 | 125.00 | 115.30 | 120.00 | 118.34 | 4,324 |
| Oct 25, 2023 | 122.50 | 117.30 | 116.50 | 122.50 | 120.81 | 3,469 |
| Oct 24, 2023 | 125.00 | 130.00 | 117.30 | 122.50 | 120.81 | 2,777 |
| Oct 23, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Oct 20, 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 123.28 | 5,220 |
| Oct 19, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Oct 18, 2023 | 125.00 | 121.21 | 121.21 | 125.00 | 123.28 | 411 |
| Oct 17, 2023 | 125.00 | 125.48 | 125.48 | 125.00 | 123.28 | 5,000 |
| Oct 16, 2023 | 125.00 | 125.80 | 125.80 | 125.00 | 123.28 | 5,000 |
| Oct 13, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Oct 12, 2023 | 125.00 | 120.50 | 120.50 | 125.00 | 123.28 | 1,100 |
| Oct 11, 2023 | 125.00 | 125.80 | 125.80 | 125.00 | 123.28 | 2,200 |
| Oct 10, 2023 | 125.00 | 127.50 | 123.00 | 125.00 | 123.28 | 34,297 |
| Oct 9, 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 123.28 | 8,185 |
| Oct 6, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Oct 5, 2023 | 125.00 | 123.90 | 120.05 | 125.00 | 123.28 | 209 |
| Oct 4, 2023 | 125.00 | 123.90 | 123.90 | 125.00 | 123.28 | 209 |
| Oct 3, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Oct 2, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Sep 29, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Sep 28, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Sep 27, 2023 | 125.00 | 130.00 | 130.00 | 125.00 | 123.28 | 1 |
| Sep 26, 2023 | 125.00 | 123.90 | 120.00 | 125.00 | 123.28 | 1,476 |
| Sep 25, 2023 | 125.00 | 130.00 | 130.00 | 125.00 | 123.28 | 1 |
| Sep 22, 2023 | 125.00 | 123.96 | 120.00 | 125.00 | 123.28 | 5,079 |
| Sep 21, 2023 | 125.00 | 125.35 | 120.36 | 125.00 | 123.28 | 1,821 |
| Sep 20, 2023 | 125.00 | 130.00 | 130.00 | 125.00 | 123.28 | 1 |
| Sep 19, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.28 | - |
| Sep 18, 2023 | 125.00 | 125.40 | 121.42 | 125.00 | 123.28 | 200 |
| Sep 15, 2023 | 130.00 | 130.00 | 120.00 | 125.00 | 123.28 | 27,167 |
| Sep 14, 2023 | 130.00 | 129.00 | 120.00 | 120.00 | 118.34 | 11,057 |
| Sep 13, 2023 | 130.00 | 126.30 | 126.30 | 130.00 | 128.21 | 435 |
| Sep 12, 2023 | 130.00 | 132.40 | 131.97 | 130.00 | 128.21 | 2,475 |
| Sep 11, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 128.21 | - |
| Sep 8, 2023 | 130.00 | 132.40 | 126.30 | 130.00 | 128.21 | 1,100 |
| Sep 7, 2023 | 130.00 | 126.30 | 126.30 | 130.00 | 128.21 | 4,223 |
| Sep 6, 2023 | 135.00 | 135.00 | 130.00 | 130.00 | 128.21 | 1,221 |
| Sep 5, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 133.14 | - |
| Sep 4, 2023 | 135.00 | 140.00 | 130.00 | 135.00 | 133.14 | 40 |
| Sep 1, 2023 | 135.00 | 132.70 | 132.70 | 135.00 | 133.14 | 2,500 |
| Aug 31, 2023 | 135.00 | 132.70 | 132.70 | 135.00 | 133.14 | 400 |
| Aug 30, 2023 | 135.00 | 132.70 | 132.50 | 135.00 | 133.14 | 3,867 |
| Aug 29, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 133.14 | - |
| Aug 25, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 133.14 | - |
| Aug 24, 2023 | 135.00 | 133.00 | 130.00 | 135.00 | 133.14 | 16,000 |
| Aug 23, 2023 | 135.00 | 134.89 | 131.55 | 135.00 | 133.14 | 361 |
| Aug 22, 2023 | 135.00 | 132.00 | 132.00 | 135.00 | 133.14 | 5,000 |
| Aug 21, 2023 | 135.00 | 135.89 | 130.50 | 135.00 | 133.14 | 6,968 |
| Aug 18, 2023 | 137.50 | 136.89 | 130.25 | 135.00 | 133.14 | 9,491 |
| Aug 17, 2023 | 137.50 | 137.00 | 135.00 | 137.50 | 135.60 | 18,612 |
| Aug 16, 2023 | 140.00 | 140.00 | 135.00 | 137.50 | 135.60 | 7,799 |
| Aug 15, 2023 | 140.00 | 141.30 | 135.20 | 140.00 | 138.07 | 5,144 |
| Aug 14, 2023 | 140.00 | 141.50 | 141.40 | 140.00 | 138.07 | 1,264 |
| Aug 11, 2023 | 140.00 | 139.00 | 136.10 | 140.00 | 138.07 | 5,134 |
| Aug 10, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.07 | - |
| Aug 9, 2023 | 140.00 | 141.50 | 136.55 | 140.00 | 138.07 | 18,670 |
| Aug 8, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.07 | - |
| Aug 7, 2023 | 142.50 | 143.80 | 136.80 | 142.50 | 140.53 | 20,370 |
| Aug 4, 2023 | 142.50 | 150.00 | 135.00 | 142.50 | 140.53 | 516 |
| Aug 3, 2023 | 142.50 | 138.30 | 138.30 | 142.50 | 140.53 | 10,000 |
| Aug 2, 2023 | 142.50 | 138.30 | 138.30 | 142.50 | 140.53 | 1,132 |
| Aug 1, 2023 | 142.50 | 142.00 | 136.66 | 142.50 | 140.53 | 1,186 |
| Jul 31, 2023 | 142.50 | 136.66 | 136.66 | 142.50 | 140.53 | 1,946 |
| Jul 28, 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 140.53 | - |
| Jul 27, 2023 | 142.50 | 136.66 | 136.66 | 142.50 | 140.53 | 983 |
| Jul 26, 2023 | 142.50 | 140.00 | 136.66 | 142.50 | 140.53 | 19,000 |
| Jul 25, 2023 | 142.50 | 140.00 | 136.66 | 142.50 | 140.53 | 8,664 |
| Jul 24, 2023 | 140.00 | 150.00 | 136.55 | 142.50 | 140.53 | 9,327 |
| Jul 21, 2023 | 140.00 | 142.90 | 135.20 | 140.00 | 138.07 | 4,251 |
| Jul 20, 2023 | 140.00 | 136.50 | 136.50 | 140.00 | 138.07 | 6,264 |
| Jul 19, 2023 | 140.00 | 136.50 | 136.50 | 140.00 | 138.07 | 3,668 |
| Jul 18, 2023 | 142.50 | 145.00 | 136.55 | 140.00 | 138.07 | 42 |
| Jul 17, 2023 | 147.50 | 150.00 | 136.00 | 145.00 | 143.00 | 49,622 |
| Jul 14, 2023 | 151.50 | 150.00 | 145.00 | 147.50 | 145.47 | 17,069 |
| Jul 13, 2023 | 4.00 Dividend | |||||
| Jul 13, 2023 | 151.50 | 148.00 | 145.65 | 151.50 | 149.41 | 12,000 |
| Jul 12, 2023 | 155.00 | 158.40 | 153.25 | 155.00 | 148.92 | 7,026 |
| Jul 11, 2023 | 155.00 | 154.88 | 153.00 | 155.00 | 148.92 | 14,708 |
| Jul 10, 2023 | 150.00 | 160.00 | 150.00 | 155.00 | 148.92 | 21,129 |
| Jul 7, 2023 | 150.00 | 154.50 | 150.00 | 150.00 | 144.11 | 18,084 |
| Jul 6, 2023 | 150.00 | 154.50 | 145.00 | 150.00 | 144.11 | 36,802 |
| Jul 5, 2023 | 150.00 | 153.00 | 148.36 | 150.00 | 144.11 | 10,349 |
| Jul 4, 2023 | 150.00 | 148.31 | 148.31 | 150.00 | 144.11 | 339 |
| Jul 3, 2023 | 150.00 | 155.00 | 147.15 | 150.00 | 144.11 | 14,865 |
| Jun 30, 2023 | 150.00 | 153.00 | 145.40 | 150.00 | 144.11 | 21,745 |
| Jun 29, 2023 | 157.50 | 160.00 | 146.60 | 147.50 | 141.71 | 53,014 |
| Jun 28, 2023 | 152.50 | 160.00 | 155.00 | 157.50 | 151.32 | 21,302 |
| Jun 27, 2023 | 157.50 | 160.00 | 155.00 | 157.50 | 151.32 | 10,827 |
| Jun 26, 2023 | 157.50 | 159.20 | 156.77 | 157.50 | 151.32 | 17,922 |
| Jun 23, 2023 | 157.50 | 159.20 | 159.20 | 157.50 | 151.32 | 10,000 |
| Jun 22, 2023 | 157.50 | 160.00 | 155.00 | 157.50 | 151.32 | 16,629 |
| Jun 21, 2023 | 157.50 | 156.22 | 156.15 | 157.50 | 151.32 | 10,022 |
| Jun 20, 2023 | 157.50 | 155.45 | 155.45 | 157.50 | 151.32 | 139 |
| Jun 19, 2023 | 157.50 | 159.40 | 155.00 | 157.50 | 151.32 | 33,880 |
| Jun 16, 2023 | 155.00 | 157.60 | 156.20 | 157.50 | 151.32 | 18,208 |
| Jun 15, 2023 | 155.00 | 157.50 | 155.60 | 155.00 | 148.92 | 15,000 |
| Jun 14, 2023 | 147.50 | 155.00 | 145.00 | 155.00 | 148.92 | 17,038 |
| Jun 13, 2023 | 147.50 | 148.00 | 144.50 | 147.50 | 141.71 | 8,582 |
| Jun 12, 2023 | 152.50 | 153.50 | 127.25 | 147.50 | 141.71 | 132,021 |
| Jun 9, 2023 | 160.00 | 165.00 | 158.53 | 160.00 | 153.72 | 4,229 |
| Jun 8, 2023 | 165.00 | 170.00 | 156.30 | 160.00 | 153.72 | 43,844 |
| Jun 7, 2023 | 165.00 | 168.50 | 162.00 | 165.00 | 158.52 | 8,088 |
| Jun 6, 2023 | 162.50 | 170.00 | 164.00 | 165.00 | 158.52 | 27,333 |
| Jun 5, 2023 | 160.00 | 165.00 | 160.71 | 162.50 | 156.12 | 9,936 |
| Jun 2, 2023 | 160.00 | 165.00 | 160.66 | 160.00 | 153.72 | 22,828 |
| Jun 1, 2023 | 160.00 | 165.00 | 160.66 | 160.00 | 153.72 | 12,712 |
| May 31, 2023 | 155.00 | 164.00 | 155.00 | 160.00 | 153.72 | 15,507 |
| May 30, 2023 | 150.00 | 155.00 | 145.00 | 155.00 | 148.92 | 20,206 |
| May 26, 2023 | 150.00 | 155.00 | 149.50 | 150.00 | 144.11 | 14,012 |
| May 25, 2023 | 150.00 | 155.00 | 147.60 | 150.00 | 144.11 | 24,390 |
| May 24, 2023 | 160.00 | 165.00 | 145.50 | 150.00 | 144.11 | 79,111 |
| May 23, 2023 | 160.00 | 160.88 | 158.10 | 160.00 | 153.72 | 32,344 |
| May 22, 2023 | 160.00 | 160.22 | 160.22 | 160.00 | 153.72 | 399 |
| May 19, 2023 | 160.00 | 165.00 | 158.10 | 160.00 | 153.72 | 19,062 |
| May 18, 2023 | 160.00 | 163.00 | 157.00 | 160.00 | 153.72 | 17,947 |
| May 17, 2023 | 155.00 | 165.00 | 155.00 | 160.00 | 153.72 | 48,820 |
| May 16, 2023 | 155.00 | 158.40 | 156.70 | 155.00 | 148.92 | 12,948 |
| May 15, 2023 | 155.00 | 156.70 | 151.40 | 155.00 | 148.92 | 12,800 |
| May 12, 2023 | 155.00 | 160.00 | 153.00 | 153.00 | 147.00 | 23,431 |
| May 11, 2023 | 147.50 | 158.00 | 152.70 | 155.00 | 148.92 | 14,382 |
| May 10, 2023 | 147.50 | 155.00 | 150.70 | 147.50 | 141.71 | 6,800 |
| May 9, 2023 | 150.00 | 156.00 | 145.00 | 147.50 | 141.71 | 15,078 |
| May 5, 2023 | 150.00 | 154.50 | 146.70 | 150.00 | 144.11 | 8,291 |
| May 4, 2023 | 145.00 | 150.00 | 140.00 | 150.00 | 144.11 | 35,066 |
| May 3, 2023 | 145.00 | 150.00 | 140.00 | 145.00 | 139.31 | 5,820 |
| May 2, 2023 | 145.00 | 148.00 | 141.00 | 143.00 | 137.39 | 14,660 |
| Apr 28, 2023 | 147.50 | 150.00 | 140.00 | 145.00 | 139.31 | 27,747 |
| Apr 27, 2023 | 150.00 | 151.00 | 145.00 | 147.50 | 141.71 | 16,428 |
| Apr 26, 2023 | 150.00 | 151.40 | 146.00 | 150.00 | 144.11 | 1,012 |