LSE - Delayed Quote • GBp
DCC plc (DCC.L)
As of 8:28 AM 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 19, 2024 | 5,410.00 | 5,415.00 | 5,375.00 | 5,385.00 | 5,385.00 | 3,605 |
| Apr 18, 2024 | 5,465.00 | 5,470.00 | 5,385.00 | 5,445.00 | 5,445.00 | 86,766 |
| Apr 17, 2024 | 5,410.00 | 5,460.49 | 5,410.00 | 5,420.00 | 5,420.00 | 177,446 |
| Apr 16, 2024 | 5,505.00 | 5,555.00 | 5,400.00 | 5,435.00 | 5,435.00 | 201,543 |
| Apr 15, 2024 | 5,615.00 | 5,680.00 | 5,570.00 | 5,585.00 | 5,585.00 | 273,191 |
| Apr 12, 2024 | 5,555.00 | 5,600.00 | 5,545.00 | 5,570.00 | 5,570.00 | 238,130 |
| Apr 11, 2024 | 5,510.00 | 5,565.00 | 5,465.00 | 5,520.00 | 5,520.00 | 247,046 |
| Apr 10, 2024 | 5,535.00 | 5,537.50 | 5,475.00 | 5,510.00 | 5,510.00 | 515,092 |
| Apr 9, 2024 | 5,460.00 | 5,505.00 | 5,420.00 | 5,500.00 | 5,500.00 | 251,991 |
| Apr 8, 2024 | 5,485.00 | 5,500.00 | 5,445.00 | 5,480.00 | 5,480.00 | 349,821 |
| Apr 5, 2024 | 5,570.00 | 5,575.00 | 5,455.00 | 5,465.00 | 5,465.00 | 372,025 |
| Apr 4, 2024 | 5,725.00 | 5,735.00 | 5,650.00 | 5,650.00 | 5,650.00 | 272,923 |
| Apr 3, 2024 | 5,740.00 | 5,755.00 | 5,680.00 | 5,720.00 | 5,720.00 | 266,392 |
| Apr 2, 2024 | 5,795.00 | 5,855.00 | 5,745.00 | 5,750.00 | 5,750.00 | 179,374 |
| Mar 28, 2024 | 5,804.00 | 5,810.00 | 5,747.42 | 5,760.00 | 5,760.00 | 201,283 |
| Mar 27, 2024 | 5,754.00 | 5,818.00 | 5,746.00 | 5,768.00 | 5,768.00 | 139,093 |
| Mar 26, 2024 | 5,648.00 | 5,758.00 | 5,648.00 | 5,758.00 | 5,758.00 | 181,227 |
| Mar 25, 2024 | 5,780.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,680.00 | 188,956 |
| Mar 22, 2024 | 5,762.00 | 5,762.00 | 5,654.00 | 5,684.00 | 5,684.00 | 170,089 |
| Mar 21, 2024 | 5,738.00 | 5,766.00 | 5,590.00 | 5,744.00 | 5,744.00 | 273,621 |
| Mar 20, 2024 | 5,666.00 | 5,706.00 | 5,640.00 | 5,666.00 | 5,666.00 | 275,033 |
| Mar 19, 2024 | 5,718.00 | 5,718.00 | 5,638.00 | 5,648.00 | 5,648.00 | 353,490 |
| Mar 18, 2024 | 5,732.00 | 5,768.00 | 5,708.00 | 5,732.00 | 5,732.00 | 151,119 |
| Mar 15, 2024 | 5,722.00 | 5,772.00 | 5,704.00 | 5,730.00 | 5,730.00 | 512,385 |
| Mar 14, 2024 | 5,702.00 | 5,738.00 | 5,678.00 | 5,718.00 | 5,718.00 | 218,833 |
| Mar 13, 2024 | 5,744.00 | 5,756.00 | 5,690.00 | 5,690.00 | 5,690.00 | 196,528 |
| Mar 12, 2024 | 5,704.00 | 5,742.00 | 5,676.00 | 5,728.00 | 5,728.00 | 217,796 |
| Mar 11, 2024 | 5,652.00 | 5,686.00 | 5,622.00 | 5,676.00 | 5,676.00 | 110,366 |
| Mar 8, 2024 | 5,678.00 | 5,692.00 | 5,612.00 | 5,666.00 | 5,666.00 | 171,487 |
| Mar 7, 2024 | 5,640.00 | 5,726.00 | 5,626.00 | 5,666.00 | 5,666.00 | 299,438 |
| Mar 6, 2024 | 5,620.00 | 5,634.00 | 5,556.00 | 5,620.00 | 5,620.00 | 529,187 |
| Mar 5, 2024 | 5,556.00 | 5,614.00 | 5,546.00 | 5,612.00 | 5,612.00 | 293,220 |
| Mar 4, 2024 | 5,620.00 | 5,652.00 | 5,550.00 | 5,584.00 | 5,584.00 | 220,161 |
| Mar 1, 2024 | 5,682.00 | 5,682.00 | 5,588.00 | 5,642.00 | 5,642.00 | 189,146 |
| Feb 29, 2024 | 5,660.00 | 5,680.00 | 5,610.00 | 5,616.00 | 5,616.00 | 431,967 |
| Feb 28, 2024 | 5,694.00 | 5,700.01 | 5,634.00 | 5,640.00 | 5,640.00 | 187,277 |
| Feb 27, 2024 | 5,726.00 | 5,762.00 | 5,684.59 | 5,688.00 | 5,688.00 | 156,469 |
| Feb 26, 2024 | 5,800.00 | 5,802.00 | 5,714.00 | 5,734.00 | 5,734.00 | 168,090 |
| Feb 23, 2024 | 5,806.00 | 5,836.00 | 5,768.00 | 5,782.00 | 5,782.00 | 181,453 |
| Feb 22, 2024 | 5,822.00 | 5,842.00 | 5,784.00 | 5,794.00 | 5,794.00 | 201,771 |
| Feb 21, 2024 | 5,836.00 | 5,836.00 | 5,730.00 | 5,760.00 | 5,760.00 | 320,849 |
| Feb 20, 2024 | 5,760.00 | 5,838.00 | 5,760.00 | 5,826.00 | 5,826.00 | 181,696 |
| Feb 19, 2024 | 5,744.00 | 5,780.00 | 5,694.00 | 5,760.00 | 5,760.00 | 91,599 |
| Feb 16, 2024 | 5,682.00 | 5,748.00 | 5,678.00 | 5,748.00 | 5,748.00 | 172,005 |
| Feb 15, 2024 | 5,664.00 | 5,708.00 | 5,646.00 | 5,658.00 | 5,658.00 | 160,504 |
| Feb 14, 2024 | 5,548.00 | 5,656.00 | 5,504.66 | 5,620.00 | 5,620.00 | 162,266 |
| Feb 13, 2024 | 5,686.00 | 5,704.00 | 5,514.00 | 5,556.00 | 5,556.00 | 300,180 |
| Feb 12, 2024 | 5,812.00 | 5,818.00 | 5,698.00 | 5,716.00 | 5,716.00 | 205,707 |
| Feb 9, 2024 | 5,776.00 | 5,798.00 | 5,728.00 | 5,768.00 | 5,768.00 | 120,863 |
| Feb 8, 2024 | 5,768.00 | 5,832.00 | 5,762.00 | 5,776.00 | 5,776.00 | 193,757 |
| Feb 7, 2024 | 5,668.00 | 5,822.00 | 5,668.00 | 5,794.00 | 5,794.00 | 377,634 |
| Feb 6, 2024 | 5,752.00 | 5,770.00 | 5,704.00 | 5,760.00 | 5,760.00 | 296,821 |
| Feb 5, 2024 | 5,770.00 | 5,810.00 | 5,720.00 | 5,720.00 | 5,720.00 | 231,481 |
| Feb 2, 2024 | 5,832.00 | 5,850.00 | 5,761.33 | 5,766.00 | 5,766.00 | 271,388 |
| Feb 1, 2024 | 5,722.00 | 5,846.00 | 5,710.00 | 5,774.00 | 5,774.00 | 234,068 |
| Jan 31, 2024 | 5,768.00 | 5,792.00 | 5,730.00 | 5,756.00 | 5,756.00 | 629,443 |
| Jan 30, 2024 | 5,740.00 | 5,798.00 | 5,728.00 | 5,744.00 | 5,744.00 | 230,109 |
| Jan 29, 2024 | 5,752.00 | 5,752.00 | 5,700.00 | 5,716.00 | 5,716.00 | 130,630 |
| Jan 26, 2024 | 5,716.00 | 5,778.00 | 5,686.00 | 5,760.00 | 5,760.00 | 242,914 |
| Jan 25, 2024 | 5,682.00 | 5,744.00 | 5,660.00 | 5,710.00 | 5,710.00 | 175,855 |
| Jan 24, 2024 | 5,674.00 | 5,753.66 | 5,652.00 | 5,708.00 | 5,708.00 | 151,517 |
| Jan 23, 2024 | 5,778.00 | 5,786.00 | 5,678.00 | 5,678.00 | 5,678.00 | 259,366 |
| Jan 22, 2024 | 5,664.00 | 5,766.00 | 5,648.00 | 5,752.00 | 5,752.00 | 314,334 |
| Jan 19, 2024 | 5,656.00 | 5,722.00 | 5,608.00 | 5,612.00 | 5,612.00 | 199,519 |
| Jan 18, 2024 | 5,584.00 | 5,654.00 | 5,584.00 | 5,644.00 | 5,644.00 | 182,604 |
| Jan 17, 2024 | 5,540.00 | 5,600.00 | 5,509.28 | 5,600.00 | 5,600.00 | 388,565 |
| Jan 16, 2024 | 5,602.00 | 5,644.00 | 5,572.00 | 5,608.00 | 5,608.00 | 137,444 |
| Jan 15, 2024 | 5,655.11 | 5,673.26 | 5,620.00 | 5,640.00 | 5,640.00 | 112,926 |
| Jan 12, 2024 | 5,646.00 | 5,694.00 | 5,616.00 | 5,652.00 | 5,652.00 | 222,132 |
| Jan 11, 2024 | 5,690.00 | 5,712.00 | 5,592.00 | 5,600.00 | 5,600.00 | 227,847 |
| Jan 10, 2024 | 5,636.00 | 5,674.00 | 5,532.00 | 5,662.00 | 5,662.00 | 294,723 |
| Jan 9, 2024 | 5,712.00 | 5,746.00 | 5,696.00 | 5,700.00 | 5,700.00 | 352,824 |
| Jan 8, 2024 | 5,686.00 | 5,732.00 | 5,654.00 | 5,702.00 | 5,702.00 | 164,786 |
| Jan 5, 2024 | 5,686.00 | 5,708.00 | 5,620.00 | 5,704.00 | 5,704.00 | 159,080 |
| Jan 4, 2024 | 5,620.00 | 5,716.00 | 5,620.00 | 5,716.00 | 5,716.00 | 170,289 |
| Jan 3, 2024 | 5,690.00 | 5,706.00 | 5,596.00 | 5,636.00 | 5,636.00 | 209,779 |
| Jan 2, 2024 | 5,738.00 | 5,804.00 | 5,672.00 | 5,700.00 | 5,700.00 | 160,833 |
| Dec 29, 2023 | 5,788.00 | 5,839.08 | 5,772.00 | 5,778.00 | 5,778.00 | 60,130 |
| Dec 28, 2023 | 5,780.00 | 5,820.00 | 5,754.00 | 5,754.00 | 5,754.00 | 133,013 |
| Dec 27, 2023 | 5,752.00 | 5,784.00 | 5,732.00 | 5,760.00 | 5,760.00 | 99,255 |
| Dec 22, 2023 | 5,788.00 | 5,794.00 | 5,682.00 | 5,682.00 | 5,682.00 | 135,973 |
| Dec 21, 2023 | 5,766.00 | 5,816.00 | 5,712.00 | 5,766.00 | 5,766.00 | 99,278 |
| Dec 20, 2023 | 5,780.00 | 5,828.00 | 5,726.00 | 5,778.00 | 5,778.00 | 253,933 |
| Dec 19, 2023 | 5,666.00 | 5,738.00 | 5,660.00 | 5,690.00 | 5,690.00 | 198,938 |
| Dec 18, 2023 | 5,638.00 | 5,730.22 | 5,594.20 | 5,674.00 | 5,674.00 | 212,533 |
| Dec 15, 2023 | 5,746.00 | 5,772.00 | 5,649.71 | 5,680.00 | 5,680.00 | 473,085 |
| Dec 14, 2023 | 5,742.00 | 5,822.00 | 5,692.00 | 5,734.00 | 5,734.00 | 282,283 |
| Dec 13, 2023 | 5,662.00 | 5,714.00 | 5,610.00 | 5,654.00 | 5,654.00 | 295,706 |
| Dec 12, 2023 | 5,610.00 | 5,668.00 | 5,596.00 | 5,668.00 | 5,668.00 | 185,429 |
| Dec 11, 2023 | 5,540.00 | 5,594.00 | 5,524.00 | 5,588.00 | 5,588.00 | 245,285 |
| Dec 8, 2023 | 5,546.00 | 5,568.00 | 5,496.00 | 5,520.00 | 5,520.00 | 155,244 |
| Dec 7, 2023 | 5,522.00 | 5,552.00 | 5,476.00 | 5,536.00 | 5,536.00 | 210,444 |
| Dec 6, 2023 | 5,568.00 | 5,595.19 | 5,518.00 | 5,542.00 | 5,542.00 | 194,447 |
| Dec 5, 2023 | 5,478.00 | 5,542.08 | 5,468.00 | 5,538.00 | 5,538.00 | 178,423 |
| Dec 4, 2023 | 5,384.00 | 5,538.00 | 5,384.00 | 5,490.00 | 5,490.00 | 205,096 |
| Dec 1, 2023 | 5,386.00 | 5,514.00 | 5,358.00 | 5,486.00 | 5,486.00 | 194,270 |
| Nov 30, 2023 | 5,390.00 | 5,390.00 | 5,314.00 | 5,342.00 | 5,342.00 | 948,741 |
| Nov 29, 2023 | 5,396.00 | 5,448.00 | 5,328.00 | 5,362.00 | 5,362.00 | 326,551 |
| Nov 28, 2023 | 5,364.00 | 5,428.00 | 5,352.00 | 5,428.00 | 5,428.00 | 311,063 |
| Nov 27, 2023 | 5,304.00 | 5,386.00 | 5,304.00 | 5,384.00 | 5,384.00 | 430,102 |
| Nov 24, 2023 | 5,286.00 | 5,330.00 | 5,254.00 | 5,330.00 | 5,330.00 | 242,901 |
| Nov 23, 2023 | 63.04 Dividend | |||||
| Nov 23, 2023 | 5,280.00 | 5,368.00 | 5,230.00 | 5,294.00 | 5,294.00 | 249,421 |
| Nov 22, 2023 | 5,334.00 | 5,400.00 | 5,300.00 | 5,332.00 | 5,268.96 | 156,765 |
| Nov 21, 2023 | 5,268.00 | 5,348.00 | 5,222.00 | 5,318.00 | 5,255.13 | 249,274 |
| Nov 20, 2023 | 5,338.00 | 5,388.00 | 5,222.00 | 5,272.00 | 5,209.67 | 242,136 |
| Nov 17, 2023 | 5,194.00 | 5,362.00 | 5,194.00 | 5,348.00 | 5,284.77 | 367,007 |
| Nov 16, 2023 | 5,218.00 | 5,226.00 | 4,988.00 | 5,168.00 | 5,106.90 | 291,267 |
| Nov 15, 2023 | 5,252.00 | 5,292.00 | 5,188.00 | 5,236.00 | 5,174.10 | 321,494 |
| Nov 14, 2023 | 4,670.00 | 5,252.00 | 4,670.00 | 5,248.00 | 5,185.95 | 705,997 |
| Nov 13, 2023 | 4,622.00 | 4,678.00 | 4,599.00 | 4,666.00 | 4,610.83 | 408,132 |
| Nov 10, 2023 | 4,680.00 | 4,687.00 | 4,577.00 | 4,603.00 | 4,548.58 | 166,478 |
| Nov 9, 2023 | 4,575.00 | 4,670.00 | 4,559.00 | 4,670.00 | 4,614.79 | 160,347 |
| Nov 8, 2023 | 4,559.00 | 4,610.00 | 4,531.00 | 4,583.00 | 4,528.82 | 587,119 |
| Nov 7, 2023 | 4,567.00 | 4,616.00 | 4,557.00 | 4,589.00 | 4,534.74 | 149,784 |
| Nov 6, 2023 | 4,653.00 | 4,674.00 | 4,567.00 | 4,568.00 | 4,513.99 | 254,352 |
| Nov 3, 2023 | 4,662.00 | 4,689.00 | 4,645.00 | 4,653.00 | 4,597.99 | 228,390 |
| Nov 2, 2023 | 4,640.00 | 4,704.00 | 4,635.72 | 4,662.00 | 4,606.88 | 165,743 |
| Nov 1, 2023 | 4,570.00 | 4,646.00 | 4,480.00 | 4,607.00 | 4,552.53 | 107,676 |
| Oct 31, 2023 | 4,527.00 | 4,616.00 | 4,480.00 | 4,565.00 | 4,511.03 | 221,246 |
| Oct 30, 2023 | 4,448.00 | 4,520.00 | 4,427.00 | 4,513.00 | 4,459.64 | 139,315 |
| Oct 27, 2023 | 4,438.00 | 4,472.00 | 4,393.00 | 4,428.00 | 4,375.65 | 115,091 |
| Oct 26, 2023 | 4,401.00 | 4,447.00 | 4,230.00 | 4,416.00 | 4,363.79 | 99,655 |
| Oct 25, 2023 | 4,418.00 | 4,460.00 | 4,370.00 | 4,426.00 | 4,373.67 | 106,222 |
| Oct 24, 2023 | 4,446.00 | 4,465.00 | 4,426.00 | 4,432.00 | 4,379.60 | 141,490 |
| Oct 23, 2023 | 4,420.00 | 4,456.00 | 4,384.00 | 4,446.00 | 4,393.44 | 196,547 |
| Oct 20, 2023 | 4,501.00 | 4,512.00 | 4,380.00 | 4,426.00 | 4,373.67 | 226,559 |
| Oct 19, 2023 | 4,583.00 | 4,583.00 | 4,527.00 | 4,527.00 | 4,473.48 | 95,153 |
| Oct 18, 2023 | 4,660.00 | 4,680.00 | 4,566.00 | 4,582.00 | 4,527.83 | 158,154 |
| Oct 17, 2023 | 4,612.00 | 4,662.00 | 4,604.00 | 4,656.00 | 4,600.95 | 319,746 |
| Oct 16, 2023 | 4,656.00 | 4,656.00 | 4,607.00 | 4,622.00 | 4,567.35 | 104,057 |
| Oct 13, 2023 | 4,651.00 | 4,662.00 | 4,592.00 | 4,609.00 | 4,554.51 | 111,303 |
| Oct 12, 2023 | 4,661.00 | 4,686.00 | 4,639.00 | 4,665.00 | 4,609.85 | 177,160 |
| Oct 11, 2023 | 4,648.00 | 4,665.00 | 4,630.00 | 4,636.00 | 4,581.19 | 120,949 |
| Oct 10, 2023 | 4,575.00 | 4,657.00 | 4,575.00 | 4,657.00 | 4,601.94 | 167,809 |
| Oct 9, 2023 | 4,530.00 | 4,554.00 | 4,467.00 | 4,553.00 | 4,499.17 | 153,226 |
| Oct 6, 2023 | 4,490.00 | 4,532.00 | 4,462.00 | 4,530.00 | 4,476.44 | 106,005 |
| Oct 5, 2023 | 4,479.00 | 4,519.00 | 4,471.00 | 4,471.00 | 4,418.14 | 125,452 |
| Oct 4, 2023 | 4,468.00 | 4,514.00 | 4,458.00 | 4,474.00 | 4,421.10 | 235,348 |
| Oct 3, 2023 | 4,491.00 | 4,548.00 | 4,481.00 | 4,499.00 | 4,445.81 | 190,780 |
| Oct 2, 2023 | 4,630.00 | 4,642.00 | 4,488.00 | 4,510.00 | 4,456.68 | 247,354 |
| Sep 29, 2023 | 4,637.00 | 4,647.00 | 4,597.00 | 4,609.00 | 4,554.51 | 179,707 |
| Sep 28, 2023 | 4,589.00 | 4,603.00 | 4,537.00 | 4,597.00 | 4,542.65 | 173,791 |
| Sep 27, 2023 | 4,596.00 | 4,611.00 | 4,532.00 | 4,553.00 | 4,499.17 | 166,569 |
| Sep 26, 2023 | 4,549.00 | 4,626.00 | 4,522.00 | 4,596.00 | 4,541.66 | 166,067 |
| Sep 25, 2023 | 4,623.00 | 4,630.00 | 4,535.00 | 4,566.00 | 4,512.02 | 547,830 |
| Sep 22, 2023 | 4,654.00 | 4,660.00 | 4,610.00 | 4,623.00 | 4,568.34 | 207,994 |
| Sep 21, 2023 | 4,555.00 | 4,682.00 | 4,555.00 | 4,661.00 | 4,605.89 | 267,141 |
| Sep 20, 2023 | 4,549.00 | 4,621.00 | 4,547.00 | 4,579.00 | 4,524.86 | 135,086 |
| Sep 19, 2023 | 4,544.00 | 4,550.00 | 4,512.00 | 4,542.00 | 4,488.30 | 178,934 |
| Sep 18, 2023 | 4,640.00 | 4,648.00 | 4,535.00 | 4,535.00 | 4,481.38 | 188,019 |
| Sep 15, 2023 | 4,589.00 | 4,641.00 | 4,560.00 | 4,641.00 | 4,586.13 | 906,313 |
| Sep 14, 2023 | 4,439.00 | 4,550.00 | 4,399.00 | 4,537.00 | 4,483.36 | 222,611 |
| Sep 13, 2023 | 4,409.00 | 4,471.00 | 4,409.00 | 4,442.00 | 4,389.48 | 173,316 |
| Sep 12, 2023 | 4,440.00 | 4,457.00 | 4,415.00 | 4,434.00 | 4,381.58 | 153,960 |
| Sep 11, 2023 | 4,392.00 | 4,471.81 | 4,392.00 | 4,430.00 | 4,377.62 | 197,481 |
| Sep 8, 2023 | 4,415.00 | 4,415.00 | 4,331.00 | 4,384.00 | 4,332.17 | 144,449 |
| Sep 7, 2023 | 4,280.00 | 4,391.00 | 4,261.97 | 4,382.00 | 4,330.19 | 183,556 |
| Sep 6, 2023 | 4,224.00 | 4,310.00 | 4,198.00 | 4,289.00 | 4,238.29 | 177,847 |
| Sep 5, 2023 | 4,211.00 | 4,298.00 | 4,211.00 | 4,265.00 | 4,214.58 | 186,456 |
| Sep 4, 2023 | 4,366.00 | 4,366.00 | 4,296.00 | 4,296.00 | 4,245.21 | 176,627 |
| Sep 1, 2023 | 4,343.00 | 4,354.00 | 4,321.00 | 4,322.00 | 4,270.90 | 122,405 |
| Aug 31, 2023 | 4,363.00 | 4,377.00 | 4,326.00 | 4,327.00 | 4,275.84 | 612,246 |
| Aug 30, 2023 | 4,336.00 | 4,368.00 | 4,331.00 | 4,349.00 | 4,297.58 | 120,917 |
| Aug 29, 2023 | 4,250.00 | 4,350.00 | 4,239.00 | 4,338.00 | 4,286.71 | 283,120 |
| Aug 25, 2023 | 4,216.00 | 4,247.00 | 4,191.00 | 4,195.00 | 4,145.40 | 116,168 |
| Aug 24, 2023 | 4,228.00 | 4,244.00 | 4,194.00 | 4,205.00 | 4,155.28 | 79,591 |
| Aug 23, 2023 | 4,182.00 | 4,211.00 | 4,171.00 | 4,187.00 | 4,137.50 | 146,718 |
| Aug 22, 2023 | 4,203.00 | 4,230.00 | 4,171.00 | 4,171.00 | 4,121.69 | 226,888 |
| Aug 21, 2023 | 4,244.00 | 4,254.00 | 4,193.00 | 4,193.00 | 4,143.43 | 138,148 |
| Aug 18, 2023 | 4,311.00 | 4,315.00 | 4,220.00 | 4,264.00 | 4,213.59 | 167,535 |
| Aug 17, 2023 | 4,429.00 | 4,429.00 | 4,329.00 | 4,341.00 | 4,289.68 | 127,263 |
| Aug 16, 2023 | 4,445.00 | 4,450.00 | 4,390.00 | 4,411.00 | 4,358.85 | 121,824 |
| Aug 15, 2023 | 4,425.00 | 4,430.00 | 4,387.00 | 4,414.00 | 4,361.81 | 176,854 |
| Aug 14, 2023 | 4,439.00 | 4,455.00 | 4,421.00 | 4,438.00 | 4,385.53 | 142,215 |
| Aug 11, 2023 | 4,470.00 | 4,472.00 | 4,423.00 | 4,451.00 | 4,398.38 | 295,982 |
| Aug 10, 2023 | 4,447.00 | 4,502.00 | 4,425.00 | 4,470.00 | 4,417.15 | 118,355 |
| Aug 9, 2023 | 4,420.00 | 4,439.00 | 4,398.00 | 4,428.00 | 4,375.65 | 141,714 |
| Aug 8, 2023 | 4,324.00 | 4,421.00 | 4,324.00 | 4,379.00 | 4,327.23 | 129,276 |
| Aug 7, 2023 | 4,416.00 | 4,423.00 | 4,374.00 | 4,412.00 | 4,359.84 | 86,282 |
| Aug 4, 2023 | 4,414.00 | 4,439.00 | 4,350.00 | 4,417.00 | 4,364.78 | 168,877 |
| Aug 3, 2023 | 4,421.00 | 4,444.00 | 4,377.00 | 4,419.00 | 4,366.75 | 125,569 |
| Aug 2, 2023 | 4,388.00 | 4,442.00 | 4,364.00 | 4,442.00 | 4,389.48 | 187,819 |
| Aug 1, 2023 | 4,500.00 | 4,524.00 | 4,450.00 | 4,476.00 | 4,423.08 | 118,251 |
| Jul 31, 2023 | 4,500.00 | 4,524.00 | 4,491.00 | 4,511.00 | 4,457.67 | 255,710 |
| Jul 28, 2023 | 4,594.00 | 4,631.00 | 4,504.00 | 4,539.00 | 4,485.34 | 122,302 |
| Jul 27, 2023 | 4,600.00 | 4,664.00 | 4,577.00 | 4,612.00 | 4,557.47 | 133,991 |
| Jul 26, 2023 | 4,562.00 | 4,577.00 | 4,523.00 | 4,573.00 | 4,518.93 | 280,752 |
| Jul 25, 2023 | 4,551.00 | 4,606.00 | 4,535.00 | 4,567.00 | 4,513.00 | 278,236 |
| Jul 24, 2023 | 4,601.00 | 4,623.00 | 4,556.00 | 4,556.00 | 4,502.13 | 363,564 |
| Jul 21, 2023 | 4,638.00 | 4,651.00 | 4,605.00 | 4,618.00 | 4,563.40 | 548,285 |
| Jul 20, 2023 | 4,599.00 | 4,643.00 | 4,570.00 | 4,638.00 | 4,583.17 | 325,615 |
| Jul 19, 2023 | 4,472.00 | 4,594.00 | 4,472.00 | 4,573.00 | 4,518.93 | 304,588 |
| Jul 18, 2023 | 4,366.00 | 4,452.00 | 4,360.00 | 4,452.00 | 4,399.36 | 246,738 |
| Jul 17, 2023 | 4,343.00 | 4,391.00 | 4,326.00 | 4,372.00 | 4,320.31 | 164,362 |
| Jul 14, 2023 | 4,335.00 | 4,394.00 | 4,324.00 | 4,374.00 | 4,322.29 | 241,713 |
| Jul 13, 2023 | 4,329.00 | 4,353.00 | 4,312.00 | 4,346.00 | 4,294.62 | 182,628 |
| Jul 12, 2023 | 4,290.00 | 4,371.00 | 4,288.00 | 4,340.00 | 4,288.69 | 240,030 |
| Jul 11, 2023 | 4,260.00 | 4,291.00 | 4,243.00 | 4,291.00 | 4,240.27 | 231,251 |
| Jul 10, 2023 | 4,184.00 | 4,253.00 | 4,145.00 | 4,250.00 | 4,199.75 | 235,987 |
| Jul 7, 2023 | 4,200.00 | 4,206.00 | 4,153.00 | 4,203.00 | 4,153.31 | 712,692 |
| Jul 6, 2023 | 4,280.00 | 4,288.99 | 4,186.00 | 4,209.00 | 4,159.24 | 246,941 |
| Jul 5, 2023 | 4,355.00 | 4,355.00 | 4,311.00 | 4,320.00 | 4,268.92 | 234,367 |
| Jul 4, 2023 | 4,434.00 | 4,434.00 | 4,354.00 | 4,371.00 | 4,319.32 | 130,871 |
| Jul 3, 2023 | 4,400.00 | 4,452.00 | 4,380.00 | 4,411.00 | 4,358.85 | 145,118 |
| Jun 30, 2023 | 4,335.00 | 4,438.00 | 4,323.00 | 4,398.00 | 4,346.00 | 493,809 |
| Jun 29, 2023 | 4,381.00 | 4,420.00 | 4,309.00 | 4,309.00 | 4,258.06 | 344,411 |
| Jun 28, 2023 | 4,360.00 | 4,416.00 | 4,360.00 | 4,392.00 | 4,340.07 | 160,462 |
| Jun 27, 2023 | 4,409.00 | 4,456.00 | 4,356.00 | 4,379.00 | 4,327.23 | 94,079 |
| Jun 26, 2023 | 4,369.00 | 4,395.00 | 4,298.00 | 4,364.00 | 4,312.40 | 128,613 |
| Jun 23, 2023 | 4,492.00 | 4,492.00 | 4,341.00 | 4,352.00 | 4,300.55 | 221,188 |
| Jun 22, 2023 | 4,536.00 | 4,536.00 | 4,386.00 | 4,429.00 | 4,376.64 | 244,951 |
| Jun 21, 2023 | 4,570.00 | 4,570.00 | 4,506.00 | 4,538.00 | 4,484.35 | 146,528 |
| Jun 20, 2023 | 4,565.00 | 4,605.00 | 4,532.00 | 4,562.00 | 4,508.06 | 243,208 |
| Jun 19, 2023 | 4,576.00 | 4,626.00 | 4,553.00 | 4,555.00 | 4,501.15 | 159,529 |
| Jun 16, 2023 | 4,627.00 | 4,643.00 | 4,600.00 | 4,600.00 | 4,545.61 | 779,143 |
| Jun 15, 2023 | 4,644.00 | 4,706.00 | 4,580.00 | 4,637.00 | 4,582.18 | 294,032 |
| Jun 14, 2023 | 4,693.00 | 4,701.00 | 4,650.00 | 4,665.00 | 4,609.85 | 174,351 |
| Jun 13, 2023 | 4,706.00 | 4,730.00 | 4,684.00 | 4,716.00 | 4,660.24 | 256,157 |
| Jun 12, 2023 | 4,771.00 | 4,796.25 | 4,651.00 | 4,680.00 | 4,624.67 | 140,118 |
| Jun 9, 2023 | 4,740.00 | 4,757.00 | 4,676.00 | 4,733.00 | 4,677.04 | 149,641 |
| Jun 8, 2023 | 4,709.00 | 4,748.00 | 4,707.00 | 4,733.00 | 4,677.04 | 206,286 |
| Jun 7, 2023 | 4,743.00 | 4,748.00 | 4,679.00 | 4,720.00 | 4,664.20 | 182,617 |
| Jun 6, 2023 | 4,703.00 | 4,731.00 | 4,675.00 | 4,731.00 | 4,675.07 | 160,675 |
| Jun 5, 2023 | 4,784.00 | 4,804.00 | 4,718.00 | 4,718.00 | 4,662.22 | 154,679 |
| Jun 2, 2023 | 4,672.00 | 4,761.00 | 4,660.00 | 4,752.00 | 4,695.82 | 129,665 |
| Jun 1, 2023 | 4,575.00 | 4,644.00 | 4,561.98 | 4,643.00 | 4,588.11 | 152,095 |
| May 31, 2023 | 4,671.00 | 4,671.00 | 4,567.00 | 4,597.00 | 4,542.65 | 604,870 |
| May 30, 2023 | 4,709.00 | 4,725.00 | 4,666.00 | 4,666.00 | 4,610.83 | 118,426 |
| May 26, 2023 | 4,719.00 | 4,719.00 | 4,641.00 | 4,710.00 | 4,654.31 | 244,467 |
| May 25, 2023 | 127.17 Dividend | |||||
| May 25, 2023 | 4,764.00 | 4,764.00 | 4,659.00 | 4,683.00 | 4,627.63 | 206,178 |
| May 24, 2023 | 4,944.00 | 4,969.00 | 4,829.00 | 4,868.00 | 4,684.78 | 215,676 |
| May 23, 2023 | 5,016.00 | 5,038.00 | 4,988.00 | 5,024.00 | 4,834.91 | 334,587 |
| May 22, 2023 | 4,990.00 | 5,022.00 | 4,952.00 | 5,022.00 | 4,832.98 | 230,048 |
| May 19, 2023 | 5,002.00 | 5,016.00 | 4,956.00 | 4,976.00 | 4,788.71 | 327,126 |
| May 18, 2023 | 4,907.00 | 4,990.00 | 4,888.00 | 4,990.00 | 4,802.19 | 226,146 |
| May 17, 2023 | 4,819.00 | 4,872.00 | 4,756.00 | 4,858.00 | 4,675.16 | 247,542 |
| May 16, 2023 | 4,616.00 | 4,793.00 | 4,588.00 | 4,785.00 | 4,604.90 | 341,650 |
| May 15, 2023 | 4,742.00 | 4,752.00 | 4,654.00 | 4,654.00 | 4,478.83 | 415,791 |
| May 12, 2023 | 4,764.00 | 4,788.00 | 4,716.84 | 4,719.00 | 4,541.39 | 206,286 |
| May 11, 2023 | 4,789.00 | 4,805.00 | 4,670.00 | 4,742.00 | 4,563.52 | 201,932 |
| May 10, 2023 | 4,728.00 | 4,787.00 | 4,720.00 | 4,775.00 | 4,595.28 | 212,197 |
| May 9, 2023 | 4,674.00 | 4,812.00 | 4,658.00 | 4,714.00 | 4,536.58 | 296,813 |
| May 5, 2023 | 4,801.00 | 4,872.00 | 4,748.00 | 4,865.00 | 4,681.89 | 179,974 |
| May 4, 2023 | 4,853.00 | 4,853.00 | 4,766.00 | 4,766.00 | 4,586.62 | 185,427 |
| May 3, 2023 | 4,869.00 | 4,882.00 | 4,849.00 | 4,850.00 | 4,667.46 | 182,065 |
| May 2, 2023 | 4,935.00 | 4,949.00 | 4,820.00 | 4,820.00 | 4,638.59 | 349,831 |
| Apr 28, 2023 | 4,900.00 | 4,944.00 | 4,856.00 | 4,944.00 | 4,757.92 | 270,986 |
| Apr 27, 2023 | 4,868.00 | 4,902.00 | 4,847.00 | 4,876.00 | 4,692.48 | 231,586 |
| Apr 26, 2023 | 4,845.00 | 4,874.00 | 4,823.00 | 4,865.00 | 4,681.89 | 218,595 |
| Apr 25, 2023 | 4,812.00 | 4,872.00 | 4,794.00 | 4,856.00 | 4,673.23 | 179,204 |
| Apr 24, 2023 | 4,837.00 | 4,855.00 | 4,812.00 | 4,833.00 | 4,651.10 | 339,023 |
| Apr 21, 2023 | 4,810.00 | 4,825.00 | 4,789.00 | 4,815.00 | 4,633.77 | 277,467 |
| Apr 20, 2023 | 4,822.00 | 4,855.00 | 4,798.00 | 4,806.00 | 4,625.11 | 240,875 |
| Apr 19, 2023 | 4,830.00 | 4,860.00 | 4,796.00 | 4,812.00 | 4,630.89 | 202,897 |