LSE - Delayed Quote • GBp
Dialight plc (DIA.L)
At close: April 26 at 6:23 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 | 155.23 | 161.50 | 155.23 | 160.50 | 160.50 | 10,144 |
| Apr 25, 2024 | 155.50 | 155.52 | 155.50 | 160.50 | 160.50 | 7,443 |
| Apr 24, 2024 | 156.04 | 156.04 | 156.04 | 160.00 | 160.00 | 53 |
| Apr 23, 2024 | 154.00 | 163.56 | 154.00 | 160.50 | 160.50 | 5,440 |
| Apr 22, 2024 | 166.00 | 166.00 | 154.66 | 159.00 | 159.00 | 1,339 |
| Apr 19, 2024 | 154.38 | 154.38 | 154.38 | 159.00 | 159.00 | 7,500 |
| Apr 18, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Apr 17, 2024 | 160.40 | 160.40 | 160.39 | 159.00 | 159.00 | 3,120 |
| Apr 16, 2024 | 166.00 | 166.00 | 154.10 | 159.00 | 159.00 | 1,638 |
| Apr 15, 2024 | 151.92 | 160.40 | 151.92 | 159.00 | 159.00 | 11,866 |
| Apr 12, 2024 | 167.00 | 167.00 | 151.92 | 158.50 | 158.50 | 1,041 |
| Apr 11, 2024 | 166.00 | 166.00 | 151.28 | 157.00 | 157.00 | 12,096 |
| Apr 10, 2024 | 155.00 | 155.30 | 155.00 | 155.00 | 155.00 | 12,143 |
| Apr 9, 2024 | 161.00 | 161.00 | 155.00 | 158.00 | 158.00 | 5,646 |
| Apr 8, 2024 | 160.00 | 172.00 | 155.00 | 155.00 | 155.00 | 165,957 |
| Apr 5, 2024 | 167.92 | 167.92 | 167.92 | 172.00 | 172.00 | 3,578 |
| Apr 4, 2024 | 167.92 | 170.50 | 167.92 | 172.00 | 172.00 | 8,694 |
| Apr 3, 2024 | 166.00 | 167.92 | 166.00 | 172.00 | 172.00 | 1,297 |
| Apr 2, 2024 | 171.27 | 171.27 | 171.27 | 174.50 | 174.50 | 70 |
| Mar 28, 2024 | 171.27 | 181.50 | 171.27 | 174.50 | 174.50 | 15,560 |
| Mar 27, 2024 | 171.27 | 182.29 | 170.00 | 174.50 | 174.50 | 4,980 |
| Mar 26, 2024 | 166.00 | 175.91 | 165.91 | 171.00 | 171.00 | 9,767 |
| Mar 25, 2024 | 180.00 | 187.84 | 169.00 | 175.50 | 175.50 | 30,170 |
| Mar 22, 2024 | 187.00 | 187.00 | 172.42 | 187.00 | 187.00 | 53,241 |
| Mar 21, 2024 | 185.00 | 186.00 | 163.00 | 186.00 | 186.00 | 6,000 |
| Mar 20, 2024 | 168.90 | 168.92 | 167.98 | 173.50 | 173.50 | 1,498 |
| Mar 19, 2024 | 180.00 | 180.00 | 162.00 | 173.50 | 173.50 | 10,952 |
| Mar 18, 2024 | 175.25 | 175.25 | 161.95 | 170.50 | 170.50 | 5,625 |
| Mar 15, 2024 | 165.00 | 165.39 | 165.00 | 170.50 | 170.50 | 3,600 |
| Mar 14, 2024 | 175.00 | 175.00 | 156.00 | 170.00 | 170.00 | 6,804 |
| Mar 13, 2024 | 160.00 | 170.00 | 141.00 | 165.50 | 165.50 | 30,761 |
| Mar 12, 2024 | 145.00 | 145.00 | 145.00 | 152.50 | 152.50 | 211 |
| Mar 11, 2024 | 140.00 | 159.00 | 135.00 | 150.50 | 150.50 | 2,725,862 |
| Mar 8, 2024 | 151.78 | 152.16 | 140.95 | 149.50 | 149.50 | 14,896 |
| Mar 7, 2024 | 142.85 | 152.16 | 142.85 | 149.50 | 149.50 | 1,306 |
| Mar 6, 2024 | 142.85 | 142.85 | 142.85 | 149.50 | 149.50 | 70 |
| Mar 5, 2024 | 141.68 | 147.68 | 141.68 | 146.00 | 146.00 | 6,090 |
| Mar 4, 2024 | 145.72 | 148.00 | 145.72 | 148.00 | 148.00 | 36,830 |
| Mar 1, 2024 | 146.00 | 146.96 | 145.00 | 145.00 | 145.00 | 6,288 |
| Feb 29, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Feb 28, 2024 | 146.00 | 146.96 | 146.00 | 150.00 | 150.00 | 4,465 |
| Feb 27, 2024 | 145.27 | 147.24 | 145.27 | 147.00 | 147.00 | 8,432 |
| Feb 26, 2024 | 154.68 | 154.68 | 145.76 | 147.00 | 147.00 | 56,978 |
| Feb 23, 2024 | 147.00 | 147.68 | 147.00 | 153.00 | 153.00 | 6,741 |
| Feb 22, 2024 | 147.00 | 147.20 | 147.00 | 151.00 | 151.00 | 444 |
| Feb 21, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| Feb 20, 2024 | 152.20 | 152.20 | 147.20 | 151.00 | 151.00 | 1,641 |
| Feb 19, 2024 | 155.00 | 155.00 | 147.41 | 155.00 | 155.00 | 9,310 |
| Feb 16, 2024 | 153.00 | 155.07 | 146.80 | 154.00 | 154.00 | 38,504 |
| Feb 15, 2024 | 150.30 | 150.30 | 150.30 | 153.00 | 153.00 | 100 |
| Feb 14, 2024 | 150.00 | 158.00 | 147.53 | 153.50 | 153.50 | 20,609 |
| Feb 13, 2024 | 152.08 | 152.08 | 152.08 | 155.50 | 155.50 | 10 |
| Feb 12, 2024 | 160.00 | 160.00 | 152.08 | 155.50 | 155.50 | 9,396 |
| Feb 9, 2024 | 155.00 | 155.00 | 150.40 | 155.50 | 155.50 | 7,497 |
| Feb 8, 2024 | 159.00 | 159.00 | 159.00 | 157.00 | 157.00 | 39 |
| Feb 7, 2024 | 174.00 | 174.00 | 155.95 | 164.50 | 164.50 | 339 |
| Feb 6, 2024 | 174.00 | 174.00 | 167.35 | 164.50 | 164.50 | 2,568 |
| Feb 5, 2024 | 155.95 | 155.95 | 155.95 | 164.50 | 164.50 | 550 |
| Feb 2, 2024 | 156.00 | 175.00 | 156.00 | 165.00 | 165.00 | 4,001 |
| Feb 1, 2024 | 175.00 | 175.00 | 156.00 | 166.50 | 166.50 | 41,236 |
| Jan 31, 2024 | 156.95 | 156.95 | 156.95 | 165.50 | 165.50 | 105 |
| Jan 30, 2024 | 170.00 | 170.00 | 155.75 | 161.50 | 161.50 | 2,121 |
| Jan 29, 2024 | 169.00 | 170.00 | 169.00 | 161.50 | 161.50 | 4,453 |
| Jan 26, 2024 | 169.00 | 170.00 | 150.95 | 170.00 | 170.00 | 1,458 |
| Jan 25, 2024 | 165.00 | 165.00 | 150.76 | 159.50 | 159.50 | 970 |
| Jan 24, 2024 | 150.00 | 167.10 | 150.00 | 150.00 | 150.00 | 1,030 |
| Jan 23, 2024 | 151.21 | 151.23 | 151.21 | 159.50 | 159.50 | 1,577 |
| Jan 22, 2024 | 155.00 | 155.00 | 150.00 | 159.00 | 159.00 | 6,195 |
| Jan 19, 2024 | 150.00 | 150.00 | 150.00 | 157.50 | 157.50 | 150 |
| Jan 18, 2024 | 158.00 | 162.45 | 150.00 | 150.00 | 150.00 | 7,029 |
| Jan 17, 2024 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | 3,365 |
| Jan 16, 2024 | 158.00 | 158.00 | 153.25 | 157.00 | 157.00 | 5,711 |
| Jan 15, 2024 | 158.00 | 158.00 | 152.96 | 158.00 | 158.00 | 475 |
| Jan 12, 2024 | 158.00 | 158.00 | 152.12 | 158.00 | 158.00 | 1,598 |
| Jan 11, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 981 |
| Jan 10, 2024 | 158.00 | 158.00 | 150.00 | 158.00 | 158.00 | 4,213 |
| Jan 9, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 780 |
| Jan 8, 2024 | 158.00 | 158.00 | 148.20 | 158.00 | 158.00 | 2,791 |
| Jan 5, 2024 | 158.00 | 158.00 | 154.43 | 158.00 | 158.00 | 7,104 |
| Jan 4, 2024 | 158.00 | 158.00 | 145.00 | 156.00 | 156.00 | 1,968 |
| Jan 3, 2024 | 150.00 | 158.00 | 148.50 | 158.00 | 158.00 | 36,381 |
| Jan 2, 2024 | 141.00 | 149.00 | 140.00 | 144.50 | 144.50 | 9,633 |
| Dec 29, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Dec 28, 2023 | 140.84 | 143.96 | 140.84 | 147.00 | 147.00 | 142 |
| Dec 27, 2023 | 145.00 | 145.00 | 140.84 | 145.00 | 145.00 | 855 |
| Dec 22, 2023 | 145.00 | 149.90 | 145.00 | 144.50 | 144.50 | 4,698 |
| Dec 21, 2023 | 152.00 | 152.00 | 145.42 | 152.00 | 152.00 | 1,344 |
| Dec 20, 2023 | 145.84 | 145.84 | 145.84 | 152.00 | 152.00 | 144 |
| Dec 19, 2023 | 151.00 | 151.00 | 145.05 | 147.50 | 147.50 | 2,950 |
| Dec 18, 2023 | 151.24 | 151.24 | 151.24 | 151.50 | 151.50 | 92 |
| Dec 15, 2023 | 145.00 | 145.96 | 144.00 | 144.00 | 144.00 | 4,923 |
| Dec 14, 2023 | 145.00 | 145.24 | 145.00 | 147.00 | 147.00 | 2,288 |
| Dec 13, 2023 | 145.00 | 145.24 | 145.00 | 147.00 | 147.00 | 1,600 |
| Dec 12, 2023 | 149.00 | 149.00 | 145.40 | 147.00 | 147.00 | 5,151 |
| Dec 11, 2023 | 146.92 | 146.92 | 146.92 | 154.50 | 154.50 | 5,000 |
| Dec 8, 2023 | 146.80 | 157.24 | 146.80 | 154.00 | 154.00 | 644 |
| Dec 7, 2023 | 150.00 | 151.99 | 150.00 | 148.50 | 148.50 | 4,491 |
| Dec 6, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Dec 5, 2023 | 150.42 | 159.00 | 150.14 | 157.00 | 157.00 | 1,530 |
| Dec 4, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Dec 1, 2023 | 150.00 | 150.14 | 150.00 | 157.00 | 157.00 | 1,656 |
| Nov 30, 2023 | 165.00 | 165.00 | 152.00 | 164.00 | 164.00 | 16,423 |
| Nov 29, 2023 | 153.98 | 153.98 | 146.41 | 155.00 | 155.00 | 1,800 |
| Nov 28, 2023 | 153.98 | 153.98 | 149.00 | 152.00 | 152.00 | 3,350 |
| Nov 27, 2023 | 148.50 | 150.00 | 148.50 | 154.00 | 154.00 | 29,899 |
| Nov 24, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Nov 23, 2023 | 153.98 | 153.98 | 153.98 | 152.00 | 152.00 | 1,000 |
| Nov 22, 2023 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | 3,800 |
| Nov 21, 2023 | 150.00 | 154.00 | 148.00 | 153.50 | 153.50 | 8,552 |
| Nov 20, 2023 | 150.00 | 152.00 | 149.75 | 150.00 | 150.00 | 14,826 |
| Nov 17, 2023 | 160.00 | 165.71 | 142.00 | 149.50 | 149.50 | 104,141 |
| Nov 16, 2023 | 165.00 | 167.19 | 165.00 | 169.50 | 169.50 | 8,100 |
| Nov 15, 2023 | 175.00 | 175.00 | 160.00 | 175.00 | 175.00 | 446 |
| Nov 14, 2023 | 175.00 | 175.00 | 160.84 | 175.00 | 175.00 | 10,128 |
| Nov 13, 2023 | 167.19 | 167.19 | 167.19 | 167.00 | 167.00 | 1,500 |
| Nov 10, 2023 | 170.00 | 170.00 | 167.19 | 170.00 | 170.00 | 3,006 |
| Nov 9, 2023 | 165.00 | 165.00 | 165.00 | 164.50 | 164.50 | 1,261 |
| Nov 8, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 5 |
| Nov 7, 2023 | 160.00 | 160.02 | 160.00 | 164.50 | 164.50 | 1,984 |
| Nov 6, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Nov 3, 2023 | 172.00 | 172.00 | 160.00 | 172.00 | 172.00 | 2,763 |
| Nov 2, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Nov 1, 2023 | 159.75 | 162.10 | 159.75 | 167.00 | 167.00 | 4,854 |
| Oct 31, 2023 | 158.00 | 162.40 | 158.00 | 160.50 | 160.50 | 24,369 |
| Oct 30, 2023 | 164.00 | 165.00 | 158.00 | 161.00 | 161.00 | 7,237 |
| Oct 27, 2023 | 158.00 | 158.00 | 158.00 | 161.00 | 161.00 | 110 |
| Oct 26, 2023 | 160.00 | 160.00 | 159.90 | 160.00 | 160.00 | 15,010 |
| Oct 25, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 4 |
| Oct 24, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Oct 23, 2023 | 158.00 | 158.00 | 158.00 | 167.00 | 167.00 | 5 |
| Oct 20, 2023 | 160.00 | 160.00 | 160.00 | 166.00 | 166.00 | 400 |
| Oct 19, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Oct 18, 2023 | 160.00 | 160.00 | 160.00 | 166.00 | 166.00 | 29,400 |
| Oct 17, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Oct 16, 2023 | 167.00 | 167.00 | 160.00 | 166.00 | 166.00 | 5,460 |
| Oct 13, 2023 | 160.00 | 160.00 | 160.00 | 166.00 | 166.00 | 1,652 |
| Oct 12, 2023 | 158.00 | 174.00 | 158.00 | 166.00 | 166.00 | 2,994 |
| Oct 11, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Oct 10, 2023 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 134 |
| Oct 9, 2023 | 173.00 | 174.00 | 173.00 | 167.00 | 167.00 | 75 |
| Oct 6, 2023 | 163.00 | 174.00 | 159.00 | 163.00 | 163.00 | 6,160 |
| Oct 5, 2023 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Oct 4, 2023 | 166.50 | 174.00 | 160.00 | 167.00 | 167.00 | 6,757 |
| Oct 3, 2023 | 166.80 | 166.80 | 166.80 | 167.00 | 167.00 | 2,379 |
| Oct 2, 2023 | 161.55 | 161.55 | 161.55 | 166.00 | 166.00 | 506 |
| Sep 29, 2023 | 165.00 | 173.00 | 165.00 | 166.50 | 166.50 | 10,000 |
| Sep 28, 2023 | 164.00 | 168.00 | 163.00 | 163.00 | 163.00 | 25,136 |
| Sep 27, 2023 | 180.00 | 180.00 | 156.55 | 160.00 | 160.00 | 125,183 |
| Sep 26, 2023 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| Sep 25, 2023 | 172.00 | 172.00 | 170.10 | 172.00 | 172.00 | 33,306 |
| Sep 22, 2023 | 172.00 | 189.00 | 171.00 | 171.00 | 171.00 | 14,256 |
| Sep 21, 2023 | 174.00 | 174.00 | 174.00 | 182.50 | 182.50 | 355 |
| Sep 20, 2023 | 176.18 | 176.18 | 176.18 | 184.00 | 184.00 | 2,500 |
| Sep 19, 2023 | 182.00 | 189.00 | 177.00 | 177.00 | 177.00 | 22,172 |
| Sep 18, 2023 | 226.00 | 228.00 | 182.00 | 190.00 | 190.00 | 155,968 |
| Sep 15, 2023 | 230.00 | 230.00 | 218.00 | 234.00 | 234.00 | 7,329 |
| Sep 14, 2023 | 220.00 | 234.00 | 217.46 | 237.00 | 237.00 | 21,967 |
| Sep 13, 2023 | 217.46 | 217.46 | 217.46 | 225.00 | 225.00 | 144 |
| Sep 12, 2023 | 228.00 | 238.00 | 226.00 | 232.00 | 232.00 | 6,424 |
| Sep 11, 2023 | 226.00 | 226.00 | 218.00 | 229.00 | 229.00 | 4,684 |
| Sep 8, 2023 | 219.50 | 219.53 | 219.50 | 226.00 | 226.00 | 579 |
| Sep 7, 2023 | 220.00 | 220.00 | 219.36 | 228.00 | 228.00 | 2,448 |
| Sep 6, 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Sep 5, 2023 | 216.00 | 216.00 | 215.80 | 215.00 | 215.00 | 15,164 |
| Sep 4, 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Sep 1, 2023 | 220.00 | 220.00 | 220.00 | 215.00 | 215.00 | 40 |
| Aug 31, 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Aug 30, 2023 | 213.00 | 213.00 | 213.00 | 215.00 | 215.00 | 141 |
| Aug 29, 2023 | 208.00 | 212.68 | 208.00 | 214.00 | 214.00 | 409 |
| Aug 25, 2023 | 209.02 | 209.02 | 209.02 | 211.00 | 211.00 | 144 |
| Aug 24, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Aug 23, 2023 | 209.02 | 209.02 | 209.02 | 211.00 | 211.00 | 155 |
| Aug 22, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Aug 21, 2023 | 212.44 | 212.44 | 212.44 | 211.00 | 211.00 | 448 |
| Aug 18, 2023 | 212.00 | 214.00 | 208.59 | 211.00 | 211.00 | 24,400 |
| Aug 17, 2023 | 204.68 | 208.96 | 204.68 | 206.00 | 206.00 | 3,230 |
| Aug 16, 2023 | 204.68 | 204.68 | 200.00 | 206.00 | 206.00 | 792 |
| Aug 15, 2023 | 204.68 | 204.68 | 204.68 | 206.00 | 206.00 | 300 |
| Aug 14, 2023 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 14,217 |
| Aug 11, 2023 | 204.32 | 204.32 | 201.00 | 211.00 | 211.00 | 30,600 |
| Aug 10, 2023 | 209.04 | 209.04 | 209.00 | 206.00 | 206.00 | 7,436 |
| Aug 9, 2023 | 220.00 | 220.00 | 220.00 | 212.00 | 212.00 | 1 |
| Aug 8, 2023 | 217.30 | 217.30 | 204.70 | 211.00 | 211.00 | 20 |
| Aug 7, 2023 | 209.04 | 209.04 | 204.00 | 211.00 | 211.00 | 1,571 |
| Aug 4, 2023 | 209.04 | 209.04 | 209.04 | 208.00 | 208.00 | 1,587 |
| Aug 3, 2023 | 209.04 | 218.00 | 209.04 | 211.00 | 211.00 | 408 |
| Aug 2, 2023 | 209.04 | 209.04 | 209.04 | 211.00 | 211.00 | 144 |
| Aug 1, 2023 | 209.76 | 209.76 | 209.76 | 212.00 | 212.00 | 168 |
| Jul 31, 2023 | 215.76 | 215.76 | 209.04 | 211.00 | 211.00 | 980 |
| Jul 28, 2023 | 218.00 | 218.00 | 211.00 | 211.00 | 211.00 | 1,994 |
| Jul 27, 2023 | 215.76 | 215.76 | 208.90 | 211.00 | 211.00 | 911 |
| Jul 26, 2023 | 215.76 | 215.76 | 215.76 | 211.00 | 211.00 | 925 |
| Jul 25, 2023 | 214.00 | 218.20 | 207.61 | 210.00 | 210.00 | 14,984 |
| Jul 24, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Jul 21, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Jul 20, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Jul 19, 2023 | 218.20 | 218.20 | 218.20 | 221.00 | 221.00 | 877 |
| Jul 18, 2023 | 218.20 | 218.20 | 218.20 | 221.00 | 221.00 | 1,271 |
| Jul 17, 2023 | 221.70 | 221.70 | 218.20 | 221.00 | 221.00 | 1,887 |
| Jul 14, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Jul 13, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Jul 12, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Jul 11, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Jul 10, 2023 | 218.20 | 218.20 | 218.20 | 221.00 | 221.00 | 144 |
| Jul 7, 2023 | 218.00 | 218.20 | 218.00 | 221.00 | 221.00 | 5,975 |
| Jul 6, 2023 | 214.00 | 228.00 | 214.00 | 221.00 | 221.00 | 2,001 |
| Jul 5, 2023 | 218.00 | 218.00 | 218.00 | 221.00 | 221.00 | 1,232 |
| Jul 4, 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Jul 3, 2023 | 218.00 | 218.00 | 218.00 | 221.00 | 221.00 | 75 |
| Jun 30, 2023 | 218.00 | 218.00 | 218.00 | 221.00 | 221.00 | 1 |
| Jun 29, 2023 | 220.00 | 224.08 | 200.00 | 219.00 | 219.00 | 28,643 |
| Jun 28, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Jun 27, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 12,833 |
| Jun 26, 2023 | 226.83 | 226.83 | 224.00 | 224.00 | 224.00 | 382 |
| Jun 23, 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| Jun 22, 2023 | 221.00 | 226.85 | 221.00 | 229.00 | 229.00 | 850 |
| Jun 21, 2023 | 222.00 | 236.76 | 220.00 | 229.00 | 229.00 | 3,363 |
| Jun 20, 2023 | 223.00 | 226.83 | 223.00 | 231.00 | 231.00 | 360 |
| Jun 19, 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Jun 16, 2023 | 226.80 | 226.82 | 226.80 | 231.00 | 231.00 | 1,644 |
| Jun 15, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Jun 14, 2023 | 226.80 | 226.80 | 226.80 | 230.00 | 230.00 | 284 |
| Jun 13, 2023 | 240.00 | 240.00 | 226.75 | 230.00 | 230.00 | 156 |
| Jun 12, 2023 | 226.00 | 240.00 | 226.00 | 231.00 | 231.00 | 7,900 |
| Jun 9, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Jun 8, 2023 | 236.90 | 236.90 | 236.90 | 230.00 | 230.00 | 600 |
| Jun 7, 2023 | 235.12 | 235.12 | 228.02 | 236.00 | 236.00 | 39,949 |
| Jun 6, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Jun 5, 2023 | 220.00 | 220.00 | 220.00 | 230.00 | 230.00 | 3 |
| Jun 2, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Jun 1, 2023 | 220.00 | 230.80 | 220.00 | 230.00 | 230.00 | 15,112 |
| May 31, 2023 | 223.62 | 223.62 | 223.62 | 230.00 | 230.00 | 50 |
| May 30, 2023 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 7,705 |
| May 26, 2023 | 225.52 | 225.52 | 225.52 | 230.00 | 230.00 | 8 |
| May 25, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| May 24, 2023 | 230.00 | 230.00 | 225.52 | 230.00 | 230.00 | 261 |
| May 23, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| May 22, 2023 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 8,409 |
| May 19, 2023 | 238.00 | 238.00 | 238.00 | 229.00 | 229.00 | 1 |
| May 18, 2023 | 223.30 | 223.30 | 223.00 | 223.00 | 223.00 | 2,000 |
| May 17, 2023 | 219.75 | 221.32 | 219.75 | 223.00 | 223.00 | 3,044 |
| May 16, 2023 | 212.00 | 220.00 | 212.00 | 221.00 | 221.00 | 6,889 |
| May 15, 2023 | 228.00 | 228.00 | 218.80 | 228.00 | 228.00 | 2,803 |
| May 12, 2023 | 228.00 | 228.00 | 216.48 | 228.00 | 228.00 | 9,943 |
| May 11, 2023 | 224.00 | 224.00 | 224.00 | 221.00 | 221.00 | 18,459 |
| May 10, 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| May 9, 2023 | 216.00 | 220.00 | 216.00 | 217.00 | 217.00 | 41,582 |
| May 5, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| May 4, 2023 | 220.00 | 221.56 | 216.40 | 220.00 | 220.00 | 7,001 |
| May 3, 2023 | 214.00 | 224.00 | 214.00 | 219.00 | 219.00 | 18,560 |
| May 2, 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 398 |
| Apr 28, 2023 | 216.00 | 220.68 | 214.50 | 216.00 | 216.00 | 7,313 |
| Apr 27, 2023 | 215.30 | 215.30 | 213.25 | 215.00 | 215.00 | 114,248 |
| Apr 26, 2023 | 217.99 | 217.99 | 214.00 | 214.00 | 214.00 | 76,059 |