LSE - Delayed Quote • GBp
C&C Group plc (CCR.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 | 166.00 | 167.80 | 164.00 | 165.80 | 165.80 | 494,971 |
| Apr 25, 2024 | 165.00 | 168.80 | 163.54 | 164.80 | 164.80 | 355,043 |
| Apr 24, 2024 | 166.60 | 169.60 | 166.00 | 167.00 | 167.00 | 515,223 |
| Apr 23, 2024 | 163.80 | 165.40 | 160.40 | 165.20 | 165.20 | 303,324 |
| Apr 22, 2024 | 162.80 | 164.60 | 162.60 | 164.60 | 164.60 | 315,793 |
| Apr 19, 2024 | 162.60 | 163.36 | 158.80 | 160.80 | 160.80 | 288,633 |
| Apr 18, 2024 | 158.00 | 162.60 | 158.00 | 161.40 | 161.40 | 239,877 |
| Apr 17, 2024 | 156.20 | 159.20 | 154.96 | 158.40 | 158.40 | 456,577 |
| Apr 16, 2024 | 156.40 | 162.00 | 156.20 | 159.00 | 159.00 | 557,296 |
| Apr 15, 2024 | 160.20 | 166.20 | 160.20 | 163.40 | 163.40 | 785,510 |
| Apr 12, 2024 | 166.20 | 169.00 | 165.60 | 165.60 | 165.60 | 406,835 |
| Apr 11, 2024 | 167.40 | 168.80 | 165.60 | 166.20 | 166.20 | 394,511 |
| Apr 10, 2024 | 167.20 | 170.60 | 163.40 | 167.40 | 167.40 | 1,031,511 |
| Apr 9, 2024 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 657,637 |
| Apr 8, 2024 | 163.00 | 167.00 | 163.00 | 166.80 | 166.80 | 614,343 |
| Apr 5, 2024 | 161.60 | 166.60 | 161.60 | 164.40 | 164.40 | 1,218,967 |
| Apr 4, 2024 | 163.20 | 165.80 | 161.00 | 165.20 | 165.20 | 329,977 |
| Apr 3, 2024 | 163.00 | 165.60 | 162.00 | 165.00 | 165.00 | 473,842 |
| Apr 2, 2024 | 162.00 | 167.20 | 161.20 | 163.20 | 163.20 | 688,887 |
| Mar 28, 2024 | 160.20 | 164.60 | 160.20 | 163.80 | 163.80 | 663,853 |
| Mar 27, 2024 | 160.40 | 162.80 | 160.00 | 161.20 | 161.20 | 418,927 |
| Mar 26, 2024 | 158.00 | 161.20 | 157.40 | 160.40 | 160.40 | 646,870 |
| Mar 25, 2024 | 156.00 | 158.20 | 156.00 | 158.20 | 158.20 | 625,513 |
| Mar 22, 2024 | 155.60 | 158.60 | 154.88 | 156.60 | 156.60 | 519,957 |
| Mar 21, 2024 | 153.20 | 157.00 | 153.20 | 155.80 | 155.80 | 558,649 |
| Mar 20, 2024 | 153.00 | 156.00 | 150.60 | 152.00 | 152.00 | 777,127 |
| Mar 19, 2024 | 155.00 | 156.60 | 153.70 | 156.00 | 156.00 | 546,396 |
| Mar 18, 2024 | 154.20 | 156.40 | 150.60 | 155.00 | 155.00 | 288,040 |
| Mar 15, 2024 | 150.40 | 154.80 | 149.20 | 154.80 | 154.80 | 745,929 |
| Mar 14, 2024 | 155.00 | 155.60 | 152.00 | 152.40 | 152.40 | 522,402 |
| Mar 13, 2024 | 151.00 | 155.20 | 151.00 | 153.20 | 153.20 | 1,237,893 |
| Mar 12, 2024 | 145.80 | 152.86 | 145.80 | 151.60 | 151.60 | 998,064 |
| Mar 11, 2024 | 146.00 | 151.00 | 146.00 | 150.20 | 150.20 | 772,853 |
| Mar 8, 2024 | 148.80 | 148.80 | 145.80 | 148.00 | 148.00 | 875,262 |
| Mar 7, 2024 | 143.00 | 146.40 | 143.00 | 146.00 | 146.00 | 711,937 |
| Mar 6, 2024 | 144.60 | 146.80 | 144.00 | 144.00 | 144.00 | 2,853,120 |
| Mar 5, 2024 | 148.00 | 148.00 | 144.60 | 144.60 | 144.60 | 468,940 |
| Mar 4, 2024 | 147.00 | 148.80 | 144.80 | 145.00 | 145.00 | 913,096 |
| Mar 1, 2024 | 145.80 | 149.20 | 144.00 | 147.40 | 147.40 | 2,355,310 |
| Feb 29, 2024 | 145.60 | 145.60 | 142.24 | 143.40 | 143.40 | 2,371,326 |
| Feb 28, 2024 | 147.80 | 151.00 | 145.40 | 145.40 | 145.40 | 867,431 |
| Feb 27, 2024 | 152.40 | 154.80 | 149.40 | 150.60 | 150.60 | 726,869 |
| Feb 26, 2024 | 156.20 | 159.80 | 154.80 | 155.20 | 155.20 | 390,154 |
| Feb 23, 2024 | 158.40 | 159.40 | 156.40 | 156.40 | 156.40 | 393,157 |
| Feb 22, 2024 | 159.80 | 160.83 | 154.80 | 159.00 | 159.00 | 234,981 |
| Feb 21, 2024 | 154.60 | 160.00 | 153.00 | 156.80 | 156.80 | 639,106 |
| Feb 20, 2024 | 154.00 | 154.80 | 150.40 | 154.60 | 154.60 | 389,340 |
| Feb 19, 2024 | 157.00 | 157.00 | 151.80 | 154.60 | 154.60 | 100,985 |
| Feb 16, 2024 | 152.40 | 154.60 | 152.00 | 153.40 | 153.40 | 230,924 |
| Feb 15, 2024 | 152.60 | 153.00 | 151.00 | 152.20 | 152.20 | 184,748 |
| Feb 14, 2024 | 147.60 | 152.60 | 147.60 | 151.40 | 151.40 | 168,574 |
| Feb 13, 2024 | 151.80 | 153.53 | 149.00 | 150.00 | 150.00 | 613,262 |
| Feb 12, 2024 | 148.20 | 151.80 | 147.20 | 151.60 | 151.60 | 237,926 |
| Feb 9, 2024 | 147.40 | 148.60 | 147.00 | 147.80 | 147.80 | 175,387 |
| Feb 8, 2024 | 147.60 | 148.00 | 146.00 | 147.40 | 147.40 | 811,227 |
| Feb 7, 2024 | 150.20 | 150.20 | 146.00 | 147.00 | 147.00 | 249,936 |
| Feb 6, 2024 | 150.20 | 150.20 | 146.00 | 147.60 | 147.60 | 414,505 |
| Feb 5, 2024 | 150.00 | 151.00 | 148.40 | 149.20 | 149.20 | 272,875 |
| Feb 2, 2024 | 155.00 | 155.00 | 150.40 | 150.40 | 150.40 | 187,002 |
| Feb 1, 2024 | 158.40 | 158.40 | 150.60 | 150.60 | 150.60 | 239,135 |
| Jan 31, 2024 | 152.60 | 154.70 | 152.60 | 153.60 | 153.60 | 518,781 |
| Jan 30, 2024 | 149.00 | 153.40 | 149.00 | 153.00 | 153.00 | 166,432 |
| Jan 29, 2024 | 150.40 | 153.20 | 150.00 | 152.80 | 152.80 | 399,616 |
| Jan 26, 2024 | 149.00 | 151.60 | 149.00 | 150.20 | 150.20 | 570,350 |
| Jan 25, 2024 | 148.00 | 149.80 | 146.60 | 149.80 | 149.80 | 328,016 |
| Jan 24, 2024 | 150.00 | 151.20 | 147.40 | 148.60 | 148.60 | 153,176 |
| Jan 23, 2024 | 151.00 | 151.80 | 148.40 | 149.00 | 149.00 | 196,910 |
| Jan 22, 2024 | 150.40 | 150.40 | 147.80 | 150.00 | 150.00 | 452,419 |
| Jan 19, 2024 | 153.20 | 154.60 | 147.60 | 147.80 | 147.80 | 276,895 |
| Jan 18, 2024 | 154.00 | 155.00 | 151.60 | 152.80 | 152.80 | 583,807 |
| Jan 17, 2024 | 155.00 | 155.00 | 149.20 | 152.80 | 152.80 | 486,313 |
| Jan 16, 2024 | 149.00 | 154.60 | 149.00 | 154.20 | 154.20 | 434,176 |
| Jan 15, 2024 | 152.40 | 153.60 | 151.00 | 153.40 | 153.40 | 311,054 |
| Jan 12, 2024 | 154.40 | 156.00 | 152.00 | 152.80 | 152.80 | 146,483 |
| Jan 11, 2024 | 154.00 | 156.00 | 150.80 | 152.20 | 152.20 | 767,388 |
| Jan 10, 2024 | 153.00 | 153.00 | 149.60 | 151.40 | 151.40 | 219,526 |
| Jan 9, 2024 | 155.60 | 155.60 | 151.12 | 152.00 | 152.00 | 398,310 |
| Jan 8, 2024 | 151.80 | 153.00 | 150.00 | 152.00 | 152.00 | 430,489 |
| Jan 5, 2024 | 149.60 | 151.80 | 148.20 | 150.00 | 150.00 | 976,099 |
| Jan 4, 2024 | 145.40 | 150.60 | 145.00 | 149.60 | 149.60 | 277,170 |
| Jan 3, 2024 | 146.00 | 149.80 | 143.20 | 145.40 | 145.40 | 390,125 |
| Jan 2, 2024 | 149.20 | 153.80 | 146.40 | 146.40 | 146.40 | 695,834 |
| Dec 29, 2023 | 155.00 | 156.00 | 151.20 | 152.60 | 152.60 | 86,329 |
| Dec 28, 2023 | 151.00 | 155.60 | 151.00 | 155.60 | 155.60 | 245,237 |
| Dec 27, 2023 | 150.00 | 154.00 | 149.59 | 152.80 | 152.80 | 282,086 |
| Dec 22, 2023 | 151.00 | 154.00 | 147.80 | 149.80 | 149.80 | 383,231 |
| Dec 21, 2023 | 148.60 | 150.00 | 146.00 | 149.00 | 149.00 | 468,162 |
| Dec 20, 2023 | 145.00 | 150.60 | 144.40 | 149.20 | 149.20 | 471,895 |
| Dec 19, 2023 | 146.00 | 147.00 | 142.20 | 143.60 | 143.60 | 293,774 |
| Dec 18, 2023 | 147.00 | 149.80 | 144.00 | 144.80 | 144.80 | 592,321 |
| Dec 15, 2023 | 143.20 | 146.20 | 138.91 | 144.40 | 144.40 | 700,985 |
| Dec 14, 2023 | 138.00 | 142.00 | 137.20 | 140.20 | 140.20 | 815,458 |
| Dec 13, 2023 | 137.00 | 137.40 | 135.40 | 136.60 | 136.60 | 547,833 |
| Dec 12, 2023 | 134.60 | 138.00 | 134.00 | 136.00 | 136.00 | 800,587 |
| Dec 11, 2023 | 134.80 | 138.00 | 134.40 | 136.80 | 136.80 | 225,549 |
| Dec 8, 2023 | 137.00 | 138.80 | 136.20 | 137.20 | 137.20 | 848,882 |
| Dec 7, 2023 | 137.20 | 137.60 | 134.00 | 136.60 | 136.60 | 533,235 |
| Dec 6, 2023 | 131.00 | 138.00 | 131.00 | 136.20 | 136.20 | 344,502 |
| Dec 5, 2023 | 138.80 | 139.20 | 133.60 | 135.80 | 135.80 | 177,462 |
| Dec 4, 2023 | 137.60 | 137.60 | 134.00 | 135.40 | 135.40 | 254,207 |
| Dec 1, 2023 | 131.20 | 136.60 | 131.20 | 134.80 | 134.80 | 307,595 |
| Nov 30, 2023 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | 1,837,124 |
| Nov 29, 2023 | 138.80 | 139.00 | 136.60 | 136.60 | 136.60 | 356,774 |
| Nov 28, 2023 | 138.60 | 140.40 | 136.20 | 138.20 | 138.20 | 331,019 |
| Nov 27, 2023 | 138.80 | 144.40 | 138.80 | 140.20 | 140.20 | 768,509 |
| Nov 24, 2023 | 139.00 | 144.40 | 139.00 | 140.60 | 140.60 | 448,724 |
| Nov 23, 2023 | 136.60 | 141.60 | 136.60 | 141.60 | 141.60 | 152,977 |
| Nov 22, 2023 | 136.40 | 140.00 | 135.40 | 140.00 | 140.00 | 600,873 |
| Nov 21, 2023 | 138.00 | 140.00 | 135.80 | 135.80 | 135.80 | 250,513 |
| Nov 20, 2023 | 145.80 | 145.80 | 137.60 | 138.20 | 138.20 | 456,040 |
| Nov 17, 2023 | 137.60 | 144.20 | 137.60 | 141.60 | 141.60 | 477,719 |
| Nov 16, 2023 | 147.00 | 147.80 | 140.20 | 141.00 | 141.00 | 664,227 |
| Nov 15, 2023 | 139.80 | 146.60 | 139.80 | 145.40 | 145.40 | 710,195 |
| Nov 14, 2023 | 136.00 | 143.40 | 134.40 | 142.20 | 142.20 | 339,972 |
| Nov 13, 2023 | 133.60 | 138.00 | 133.51 | 134.80 | 134.80 | 220,557 |
| Nov 10, 2023 | 140.40 | 140.60 | 136.00 | 136.40 | 136.40 | 350,506 |
| Nov 9, 2023 | 1.89 Dividend | |||||
| Nov 9, 2023 | 144.00 | 145.00 | 140.00 | 140.40 | 140.40 | 1,537,237 |
| Nov 8, 2023 | 147.60 | 149.80 | 142.80 | 143.80 | 141.91 | 838,414 |
| Nov 7, 2023 | 138.80 | 145.60 | 138.80 | 145.20 | 143.29 | 384,082 |
| Nov 6, 2023 | 143.00 | 144.80 | 141.40 | 143.20 | 141.32 | 434,998 |
| Nov 3, 2023 | 144.00 | 144.00 | 140.60 | 142.40 | 140.53 | 384,752 |
| Nov 2, 2023 | 139.00 | 143.00 | 138.80 | 141.60 | 139.74 | 547,607 |
| Nov 1, 2023 | 137.60 | 141.60 | 137.60 | 138.20 | 136.38 | 541,145 |
| Oct 31, 2023 | 137.00 | 141.60 | 135.00 | 139.20 | 137.37 | 655,714 |
| Oct 30, 2023 | 134.60 | 136.80 | 132.89 | 136.00 | 134.21 | 948,105 |
| Oct 27, 2023 | 132.00 | 133.60 | 130.00 | 132.00 | 130.27 | 613,992 |
| Oct 26, 2023 | 142.00 | 142.20 | 134.40 | 134.40 | 132.63 | 904,676 |
| Oct 25, 2023 | 140.20 | 140.80 | 135.80 | 139.40 | 137.57 | 473,701 |
| Oct 24, 2023 | 141.40 | 142.20 | 138.40 | 140.80 | 138.95 | 236,413 |
| Oct 23, 2023 | 142.40 | 144.00 | 139.80 | 141.80 | 139.94 | 488,778 |
| Oct 20, 2023 | 134.60 | 142.40 | 134.60 | 141.60 | 139.74 | 618,248 |
| Oct 19, 2023 | 137.60 | 139.60 | 136.60 | 137.00 | 135.20 | 360,714 |
| Oct 18, 2023 | 136.00 | 138.53 | 135.00 | 137.40 | 135.59 | 6,578,421 |
| Oct 17, 2023 | 134.00 | 139.00 | 134.00 | 138.20 | 136.38 | 617,034 |
| Oct 16, 2023 | 136.00 | 137.20 | 134.60 | 136.20 | 134.41 | 215,943 |
| Oct 13, 2023 | 137.00 | 141.00 | 134.60 | 136.00 | 134.21 | 617,115 |
| Oct 12, 2023 | 139.80 | 142.00 | 138.20 | 138.80 | 136.98 | 474,998 |
| Oct 11, 2023 | 142.00 | 144.20 | 138.60 | 139.00 | 137.17 | 2,573,415 |
| Oct 10, 2023 | 136.00 | 142.80 | 136.00 | 141.80 | 139.94 | 922,780 |
| Oct 9, 2023 | 137.40 | 139.60 | 136.40 | 138.00 | 136.19 | 280,841 |
| Oct 6, 2023 | 135.60 | 140.00 | 135.40 | 136.40 | 134.61 | 336,595 |
| Oct 5, 2023 | 135.00 | 139.60 | 133.20 | 136.60 | 134.80 | 818,520 |
| Oct 4, 2023 | 135.00 | 136.60 | 134.00 | 134.80 | 133.03 | 1,007,365 |
| Oct 3, 2023 | 140.40 | 140.40 | 135.20 | 135.40 | 133.62 | 1,390,188 |
| Oct 2, 2023 | 140.00 | 142.00 | 136.20 | 137.80 | 135.99 | 1,049,238 |
| Sep 29, 2023 | 138.40 | 140.40 | 138.20 | 139.00 | 137.17 | 356,947 |
| Sep 28, 2023 | 139.00 | 140.69 | 136.00 | 139.00 | 137.17 | 1,012,761 |
| Sep 27, 2023 | 140.20 | 142.40 | 137.80 | 140.40 | 138.55 | 144,649 |
| Sep 26, 2023 | 143.00 | 145.00 | 141.80 | 141.80 | 139.94 | 1,903,457 |
| Sep 25, 2023 | 140.80 | 144.00 | 140.80 | 143.00 | 141.12 | 250,726 |
| Sep 22, 2023 | 140.40 | 145.00 | 140.20 | 143.20 | 141.32 | 1,142,146 |
| Sep 21, 2023 | 137.00 | 141.00 | 136.20 | 140.00 | 138.16 | 2,008,908 |
| Sep 20, 2023 | 139.80 | 143.80 | 136.80 | 137.60 | 135.79 | 517,823 |
| Sep 19, 2023 | 134.00 | 140.60 | 130.61 | 139.20 | 137.37 | 1,067,461 |
| Sep 18, 2023 | 133.20 | 133.40 | 130.40 | 132.00 | 130.27 | 436,329 |
| Sep 15, 2023 | 135.00 | 137.40 | 133.00 | 133.00 | 131.25 | 1,938,749 |
| Sep 14, 2023 | 134.00 | 137.60 | 133.20 | 137.40 | 135.59 | 535,002 |
| Sep 13, 2023 | 136.00 | 136.20 | 133.20 | 135.00 | 133.23 | 211,446 |
| Sep 12, 2023 | 138.40 | 139.00 | 135.80 | 137.80 | 135.99 | 1,850,902 |
| Sep 11, 2023 | 133.00 | 138.20 | 133.00 | 137.80 | 135.99 | 424,313 |
| Sep 8, 2023 | 135.60 | 137.00 | 134.94 | 136.80 | 135.00 | 150,719 |
| Sep 7, 2023 | 136.20 | 137.60 | 134.80 | 136.00 | 134.21 | 1,348,179 |
| Sep 6, 2023 | 133.60 | 137.80 | 131.80 | 136.80 | 135.00 | 288,256 |
| Sep 5, 2023 | 131.20 | 134.00 | 131.16 | 133.60 | 131.84 | 232,458 |
| Sep 4, 2023 | 132.00 | 135.00 | 132.00 | 133.20 | 131.45 | 217,068 |
| Sep 1, 2023 | 135.40 | 136.80 | 134.20 | 134.80 | 133.03 | 214,139 |
| Aug 31, 2023 | 138.20 | 139.00 | 135.60 | 136.60 | 134.80 | 1,679,110 |
| Aug 30, 2023 | 138.60 | 140.80 | 136.80 | 137.40 | 135.59 | 263,634 |
| Aug 29, 2023 | 134.00 | 139.40 | 134.00 | 137.20 | 135.40 | 454,731 |
| Aug 25, 2023 | 136.20 | 138.40 | 135.40 | 136.00 | 134.21 | 160,980 |
| Aug 24, 2023 | 138.80 | 139.60 | 135.80 | 136.60 | 134.80 | 243,781 |
| Aug 23, 2023 | 135.80 | 137.80 | 135.56 | 137.60 | 135.79 | 192,570 |
| Aug 22, 2023 | 132.00 | 135.40 | 130.60 | 135.40 | 133.62 | 199,276 |
| Aug 21, 2023 | 133.00 | 133.25 | 129.60 | 130.00 | 128.29 | 323,768 |
| Aug 18, 2023 | 138.00 | 138.00 | 131.00 | 133.20 | 131.45 | 220,894 |
| Aug 17, 2023 | 137.00 | 138.20 | 134.60 | 135.20 | 133.42 | 731,328 |
| Aug 16, 2023 | 138.60 | 140.60 | 137.00 | 137.60 | 135.79 | 145,906 |
| Aug 15, 2023 | 140.00 | 143.80 | 139.80 | 141.00 | 139.15 | 415,764 |
| Aug 14, 2023 | 141.60 | 143.60 | 140.00 | 141.00 | 139.15 | 166,375 |
| Aug 11, 2023 | 139.00 | 143.20 | 138.80 | 142.60 | 140.73 | 197,079 |
| Aug 10, 2023 | 140.80 | 144.40 | 140.80 | 144.20 | 142.30 | 201,805 |
| Aug 9, 2023 | 146.20 | 146.20 | 142.40 | 142.40 | 140.53 | 389,856 |
| Aug 8, 2023 | 142.00 | 144.80 | 141.40 | 142.60 | 140.73 | 324,103 |
| Aug 7, 2023 | 139.40 | 142.80 | 139.40 | 142.00 | 140.13 | 411,764 |
| Aug 4, 2023 | 139.00 | 140.80 | 138.20 | 139.80 | 137.96 | 794,088 |
| Aug 3, 2023 | 140.40 | 141.40 | 138.40 | 138.80 | 136.98 | 404,863 |
| Aug 2, 2023 | 140.80 | 141.60 | 137.60 | 138.80 | 136.98 | 252,147 |
| Aug 1, 2023 | 138.00 | 142.20 | 136.00 | 141.00 | 139.15 | 731,839 |
| Jul 31, 2023 | 142.00 | 142.88 | 137.60 | 138.00 | 136.19 | 412,147 |
| Jul 28, 2023 | 143.60 | 144.80 | 142.00 | 143.00 | 141.12 | 307,226 |
| Jul 27, 2023 | 140.80 | 144.60 | 140.20 | 143.00 | 141.12 | 497,395 |
| Jul 26, 2023 | 141.20 | 142.00 | 139.00 | 140.00 | 138.16 | 304,214 |
| Jul 25, 2023 | 138.60 | 142.20 | 137.60 | 139.00 | 137.17 | 294,532 |
| Jul 24, 2023 | 140.00 | 141.80 | 138.00 | 139.40 | 137.57 | 145,031 |
| Jul 21, 2023 | 143.60 | 144.00 | 140.40 | 140.40 | 138.55 | 357,935 |
| Jul 20, 2023 | 141.80 | 144.20 | 140.81 | 143.20 | 141.32 | 485,417 |
| Jul 19, 2023 | 138.60 | 144.00 | 137.80 | 141.80 | 139.94 | 752,387 |
| Jul 18, 2023 | 135.00 | 139.20 | 135.00 | 137.80 | 135.99 | 304,222 |
| Jul 17, 2023 | 138.20 | 139.60 | 135.60 | 136.60 | 134.80 | 242,020 |
| Jul 14, 2023 | 139.20 | 141.20 | 138.62 | 139.80 | 137.96 | 302,113 |
| Jul 13, 2023 | 139.00 | 140.60 | 138.20 | 139.60 | 137.77 | 886,883 |
| Jul 12, 2023 | 139.60 | 139.60 | 134.53 | 138.20 | 136.38 | 1,856,118 |
| Jul 11, 2023 | 134.00 | 137.20 | 134.00 | 135.80 | 134.02 | 1,632,804 |
| Jul 10, 2023 | 132.00 | 136.80 | 132.00 | 134.00 | 132.24 | 763,048 |
| Jul 7, 2023 | 135.60 | 135.60 | 131.20 | 134.00 | 132.24 | 454,342 |
| Jul 6, 2023 | 131.20 | 133.40 | 129.00 | 132.40 | 130.66 | 676,934 |
| Jul 5, 2023 | 132.00 | 133.80 | 128.76 | 131.80 | 130.07 | 646,797 |
| Jul 4, 2023 | 131.00 | 132.00 | 128.00 | 129.60 | 127.90 | 229,989 |
| Jul 3, 2023 | 129.20 | 129.80 | 126.00 | 129.00 | 127.30 | 374,341 |
| Jun 30, 2023 | 125.60 | 126.20 | 121.80 | 125.40 | 123.75 | 514,541 |
| Jun 29, 2023 | 125.60 | 127.80 | 121.80 | 123.80 | 122.17 | 231,121 |
| Jun 28, 2023 | 125.00 | 125.52 | 123.20 | 124.60 | 122.96 | 887,227 |
| Jun 27, 2023 | 126.00 | 126.00 | 122.20 | 124.00 | 122.37 | 455,525 |
| Jun 26, 2023 | 126.60 | 126.60 | 120.40 | 123.40 | 121.78 | 556,844 |
| Jun 23, 2023 | 126.00 | 127.80 | 123.80 | 123.80 | 122.17 | 615,769 |
| Jun 22, 2023 | 127.80 | 128.20 | 124.00 | 126.00 | 124.34 | 400,188 |
| Jun 21, 2023 | 132.20 | 132.20 | 127.40 | 127.60 | 125.92 | 456,585 |
| Jun 20, 2023 | 129.80 | 132.00 | 127.60 | 130.60 | 128.88 | 532,117 |
| Jun 19, 2023 | 134.00 | 135.60 | 129.00 | 129.60 | 127.90 | 371,017 |
| Jun 16, 2023 | 135.20 | 136.60 | 133.20 | 133.20 | 131.45 | 1,886,234 |
| Jun 15, 2023 | 135.60 | 136.20 | 134.60 | 135.80 | 134.02 | 476,155 |
| Jun 14, 2023 | 136.00 | 136.60 | 135.00 | 135.60 | 133.82 | 603,094 |
| Jun 13, 2023 | 137.00 | 137.80 | 135.00 | 135.00 | 133.23 | 692,492 |
| Jun 12, 2023 | 136.00 | 137.91 | 135.80 | 136.40 | 134.61 | 474,653 |
| Jun 9, 2023 | 136.60 | 139.80 | 136.00 | 136.20 | 134.41 | 459,272 |
| Jun 8, 2023 | 3.79 Dividend | |||||
| Jun 8, 2023 | 140.00 | 142.00 | 137.40 | 138.80 | 136.98 | 615,900 |
| Jun 7, 2023 | 142.80 | 143.80 | 141.00 | 142.00 | 136.39 | 466,804 |
| Jun 6, 2023 | 140.00 | 142.00 | 140.00 | 141.20 | 135.63 | 823,899 |
| Jun 5, 2023 | 140.40 | 144.40 | 140.40 | 141.00 | 135.43 | 391,480 |
| Jun 2, 2023 | 145.00 | 145.00 | 142.40 | 142.60 | 136.97 | 1,502,561 |
| Jun 1, 2023 | 144.20 | 146.20 | 140.00 | 143.00 | 137.35 | 1,326,448 |
| May 31, 2023 | 146.00 | 146.20 | 138.40 | 145.40 | 139.66 | 1,382,506 |
| May 30, 2023 | 142.40 | 145.06 | 140.00 | 143.00 | 137.35 | 911,919 |
| May 26, 2023 | 141.20 | 146.40 | 140.00 | 142.00 | 136.39 | 2,291,154 |
| May 25, 2023 | 138.00 | 143.51 | 134.20 | 141.80 | 136.20 | 1,311,052 |
| May 24, 2023 | 133.60 | 136.20 | 128.80 | 135.40 | 130.05 | 9,663,984 |
| May 23, 2023 | 135.00 | 136.87 | 135.00 | 136.80 | 131.40 | 655,454 |
| May 22, 2023 | 132.20 | 136.02 | 131.20 | 134.80 | 129.48 | 1,408,977 |
| May 19, 2023 | 135.00 | 135.20 | 125.54 | 131.00 | 125.83 | 6,620,148 |
| May 18, 2023 | 149.60 | 154.20 | 149.60 | 153.80 | 147.73 | 430,856 |
| May 17, 2023 | 151.40 | 153.80 | 150.80 | 153.00 | 146.96 | 303,112 |
| May 16, 2023 | 154.00 | 154.60 | 150.40 | 153.80 | 147.73 | 519,109 |
| May 15, 2023 | 157.60 | 157.60 | 152.20 | 153.80 | 147.73 | 425,387 |
| May 12, 2023 | 154.80 | 156.00 | 153.60 | 153.60 | 147.54 | 800,532 |
| May 11, 2023 | 151.00 | 156.00 | 151.00 | 154.80 | 148.69 | 644,572 |
| May 10, 2023 | 154.80 | 156.00 | 153.40 | 155.00 | 148.88 | 394,357 |
| May 9, 2023 | 157.00 | 157.00 | 154.00 | 155.80 | 149.65 | 507,132 |
| May 5, 2023 | 157.60 | 159.00 | 154.40 | 156.00 | 149.84 | 709,209 |
| May 4, 2023 | 151.80 | 156.20 | 151.80 | 156.00 | 149.84 | 661,683 |
| May 3, 2023 | 155.60 | 156.00 | 154.20 | 156.00 | 149.84 | 656,577 |
| May 2, 2023 | 158.60 | 158.60 | 153.60 | 155.60 | 149.46 | 856,461 |
| Apr 28, 2023 | 154.00 | 156.60 | 151.61 | 156.40 | 150.22 | 3,724,785 |
| Apr 27, 2023 | 154.40 | 156.00 | 153.40 | 154.40 | 148.30 | 440,259 |
| Apr 26, 2023 | 159.00 | 159.00 | 156.00 | 156.00 | 149.84 | 895,401 |