Cboe UK • GBp
GCP Infrastructure Investments Limited (GCPL.XC)
At close: April 26 at 4:05 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 | 74.30 | 74.50 | 74.30 | 74.50 | 74.50 | 7,476 |
Apr 25, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Apr 24, 2024 | 73.10 | 73.10 | 72.90 | 72.90 | 72.90 | 19,320 |
Apr 23, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 6,858 |
Apr 22, 2024 | 71.90 | 71.90 | 71.55 | 71.65 | 71.65 | 6,612 |
Apr 19, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Apr 18, 2024 | 71.00 | 71.10 | 71.00 | 71.10 | 71.10 | 942 |
Apr 17, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 2,682 |
Apr 16, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2 |
Apr 15, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Apr 12, 2024 | 70.50 | 71.30 | 70.50 | 71.30 | 71.30 | 2,331 |
Apr 11, 2024 | 70.60 | 71.05 | 70.60 | 71.05 | 71.05 | 753 |
Apr 10, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Apr 9, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Apr 8, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Apr 5, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,935 |
Apr 4, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 1,529 |
Apr 3, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1 |
Apr 2, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
Mar 28, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
Mar 27, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1 |
Mar 26, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Mar 25, 2024 | 72.10 | 72.10 | 72.00 | 72.00 | 72.00 | 1,535 |
Mar 22, 2024 | 72.15 | 72.55 | 71.90 | 72.50 | 72.50 | 26,392 |
Mar 21, 2024 | 72.65 | 72.65 | 72.35 | 72.35 | 72.35 | 168,297 |
Mar 20, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 172 |
Mar 19, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 3,000 |
Mar 18, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Mar 15, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1,049 |
Mar 14, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
Mar 13, 2024 | 73.00 | 73.20 | 71.70 | 71.70 | 71.70 | 9,770 |
Mar 12, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 21,889 |
Mar 11, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Mar 8, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1 |
Mar 7, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Mar 6, 2024 | 74.80 | 74.80 | 74.75 | 74.75 | 74.75 | 21,726 |
Mar 5, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 1,264 |
Mar 4, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 363 |
Mar 1, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2,050 |
Feb 29, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
Feb 28, 2024 | 72.15 | 72.15 | 71.70 | 72.05 | 72.05 | 4,873 |
Feb 27, 2024 | 71.25 | 71.40 | 71.25 | 71.25 | 71.25 | 1,276 |
Feb 26, 2024 | 70.15 | 70.90 | 70.15 | 70.90 | 70.90 | 24,678 |
Feb 23, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Feb 22, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Feb 21, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Feb 20, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Feb 19, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Feb 16, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Feb 15, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 597 |
Feb 14, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 8 |
Feb 13, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 112 |
Feb 12, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Feb 9, 2024 | 70.50 | 70.80 | 70.50 | 70.80 | 70.80 | 2,067 |
Feb 8, 2024 | 1.75 Dividend | |||||
Feb 8, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Feb 7, 2024 | 72.10 | 72.10 | 71.80 | 71.80 | 70.05 | 4,283 |
Feb 6, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.03 | 110 |
Feb 5, 2024 | 73.95 | 74.05 | 73.40 | 73.50 | 71.71 | 119,920 |
Feb 2, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 71.95 | - |
Feb 1, 2024 | 73.85 | 73.85 | 73.75 | 73.75 | 71.95 | 14,811 |
Jan 31, 2024 | 74.00 | 74.50 | 73.80 | 74.50 | 72.68 | 83,674 |
Jan 30, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 71.12 | - |
Jan 29, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 71.12 | 33,458 |
Jan 26, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 70.44 | 1,080 |
Jan 25, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 70.05 | 25,100 |
Jan 24, 2024 | 71.45 | 71.65 | 71.45 | 71.65 | 69.90 | 31,290 |
Jan 23, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 68.39 | - |
Jan 22, 2024 | 69.80 | 70.10 | 69.80 | 70.10 | 68.39 | 4,227 |
Jan 19, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 68.20 | - |
Jan 18, 2024 | 69.70 | 69.90 | 69.70 | 69.90 | 68.20 | 5,928 |
Jan 17, 2024 | 69.30 | 69.50 | 69.30 | 69.50 | 67.81 | 15,656 |
Jan 16, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 68.59 | - |
Jan 15, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 68.59 | - |
Jan 12, 2024 | 69.90 | 70.30 | 69.90 | 70.30 | 68.59 | 12,363 |
Jan 11, 2024 | 70.00 | 70.00 | 69.80 | 69.80 | 68.10 | 4,121 |
Jan 10, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.29 | 3,000 |
Jan 9, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.27 | - |
Jan 8, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.27 | - |
Jan 5, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.27 | 2,000 |
Jan 4, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.76 | - |
Jan 3, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.76 | - |
Jan 2, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.76 | - |
Dec 29, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 69.76 | 5,505 |
Dec 28, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 69.85 | - |
Dec 27, 2023 | 71.60 | 71.60 | 70.90 | 71.60 | 69.85 | 11,958 |
Dec 22, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 69.07 | - |
Dec 21, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 69.07 | 1,488 |
Dec 20, 2023 | 70.70 | 71.10 | 70.70 | 70.75 | 69.03 | 41,567 |
Dec 19, 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 67.12 | - |
Dec 18, 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 67.12 | - |
Dec 15, 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 67.12 | - |
Dec 14, 2023 | 70.00 | 70.00 | 68.80 | 68.80 | 67.12 | 2,758 |
Dec 13, 2023 | 67.35 | 67.35 | 67.35 | 67.35 | 65.71 | 12 |
Dec 12, 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 64.98 | - |
Dec 11, 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 64.98 | - |
Dec 8, 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 64.98 | - |
Dec 7, 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 64.98 | 1,641 |
Dec 6, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 65.85 | 266 |
Dec 5, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 65.17 | - |
Dec 4, 2023 | 67.00 | 67.00 | 66.80 | 66.80 | 65.17 | 679 |
Dec 1, 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 65.27 | 585 |
Nov 30, 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 64.98 | 2,466 |
Nov 29, 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 66.54 | - |
Nov 28, 2023 | 68.50 | 68.50 | 68.20 | 68.20 | 66.54 | 3,382 |
Nov 27, 2023 | 69.60 | 69.60 | 69.00 | 69.20 | 67.51 | 9,584 |
Nov 24, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 67.90 | - |
Nov 23, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 67.90 | - |
Nov 22, 2023 | 70.30 | 70.30 | 69.60 | 69.60 | 67.90 | 7,339 |
Nov 21, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 68.78 | 1,000 |
Nov 20, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.27 | - |
Nov 17, 2023 | 71.40 | 71.40 | 70.90 | 71.00 | 69.27 | 3,436 |
Nov 16, 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 69.71 | - |
Nov 15, 2023 | 70.70 | 71.45 | 70.40 | 71.45 | 69.71 | 51,968 |
Nov 14, 2023 | 65.70 | 68.85 | 65.70 | 68.85 | 67.17 | 28,360 |
Nov 13, 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 62.64 | 57 |
Nov 10, 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 62.24 | 1,049 |
Nov 9, 2023 | 1.75 Dividend | |||||
Nov 9, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 65.85 | - |
Nov 8, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 64.15 | 846 |
Nov 7, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 64.15 | - |
Nov 6, 2023 | 67.50 | 67.50 | 67.45 | 67.50 | 64.15 | 73,356 |
Nov 3, 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 63.34 | 2,665 |
Nov 2, 2023 | 61.75 | 61.75 | 61.75 | 61.75 | 58.68 | - |
Nov 1, 2023 | 60.80 | 61.75 | 60.80 | 61.75 | 58.68 | 12,966 |
Oct 31, 2023 | 60.90 | 61.10 | 60.90 | 61.10 | 58.07 | 5,723 |
Oct 30, 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 57.88 | 48 |
Oct 27, 2023 | 60.65 | 60.70 | 60.65 | 60.70 | 57.69 | 164,166 |
Oct 26, 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 57.88 | - |
Oct 25, 2023 | 61.60 | 61.60 | 60.90 | 60.90 | 57.88 | 3,554 |
Oct 24, 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 58.64 | - |
Oct 23, 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 58.64 | - |
Oct 20, 2023 | 61.60 | 61.70 | 61.60 | 61.70 | 58.64 | 9,548 |
Oct 19, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 59.40 | - |
Oct 18, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 59.40 | - |
Oct 17, 2023 | 63.20 | 63.20 | 62.50 | 62.50 | 59.40 | 6,242 |
Oct 16, 2023 | 65.30 | 65.30 | 64.90 | 64.90 | 61.68 | 137 |
Oct 13, 2023 | 64.50 | 64.90 | 64.50 | 64.90 | 61.68 | 7,285 |
Oct 12, 2023 | 65.25 | 65.25 | 65.25 | 65.25 | 62.01 | 18,061 |
Oct 11, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 61.30 | - |
Oct 10, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 61.30 | - |
Oct 9, 2023 | 65.20 | 65.20 | 63.95 | 64.50 | 61.30 | 55,876 |
Oct 6, 2023 | 65.25 | 65.25 | 64.85 | 64.85 | 61.63 | 13,044 |
Oct 5, 2023 | 65.20 | 65.20 | 65.00 | 65.00 | 61.77 | 590 |
Oct 4, 2023 | 63.90 | 64.10 | 63.90 | 64.10 | 60.92 | 655 |
Oct 3, 2023 | 65.85 | 65.95 | 65.00 | 65.30 | 62.06 | 84,815 |
Oct 2, 2023 | 68.40 | 68.40 | 66.90 | 66.90 | 63.58 | 3,532 |
Sep 29, 2023 | 68.50 | 68.50 | 68.00 | 68.00 | 64.62 | 9,791 |
Sep 28, 2023 | 68.20 | 68.20 | 68.00 | 68.00 | 64.62 | 598 |
Sep 27, 2023 | 69.30 | 69.30 | 68.50 | 68.50 | 65.10 | 5,186 |
Sep 26, 2023 | 69.30 | 69.50 | 69.30 | 69.30 | 65.86 | 2,600 |
Sep 25, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 67.47 | - |
Sep 22, 2023 | 71.00 | 71.20 | 71.00 | 71.00 | 67.47 | 2,730 |
Sep 21, 2023 | 71.00 | 71.10 | 71.00 | 71.10 | 67.57 | 1,344 |
Sep 20, 2023 | 70.80 | 71.40 | 70.80 | 71.40 | 67.85 | 10,001 |
Sep 19, 2023 | 71.90 | 71.90 | 70.90 | 70.90 | 67.38 | 1,392 |
Sep 18, 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 68.80 | - |
Sep 15, 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 68.80 | 111 |
Sep 14, 2023 | 72.30 | 72.30 | 71.90 | 72.05 | 68.47 | 1,886 |
Sep 13, 2023 | 70.70 | 71.60 | 70.70 | 71.60 | 68.04 | 70,142 |
Sep 12, 2023 | 72.85 | 73.05 | 72.05 | 72.50 | 68.90 | 10,804 |
Sep 11, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 68.38 | 5,555 |
Sep 8, 2023 | 73.65 | 73.65 | 72.40 | 72.40 | 68.80 | 3,430 |
Sep 7, 2023 | 72.70 | 73.50 | 72.70 | 73.35 | 69.71 | 12,105 |
Sep 6, 2023 | 73.90 | 74.00 | 73.55 | 73.70 | 70.04 | 22,651 |
Sep 5, 2023 | 74.80 | 74.80 | 74.60 | 74.60 | 70.89 | 17 |
Sep 4, 2023 | 73.90 | 74.00 | 73.90 | 74.00 | 70.32 | 159 |
Sep 1, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 71.08 | - |
Aug 31, 2023 | 74.50 | 75.20 | 74.50 | 74.80 | 71.08 | 23,189 |
Aug 30, 2023 | 71.20 | 71.50 | 71.20 | 71.50 | 67.95 | 12,586 |
Aug 29, 2023 | 70.50 | 70.70 | 70.35 | 70.70 | 67.19 | 15,441 |
Aug 25, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 66.52 | 1,388 |
Aug 24, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 66.24 | 1,000 |
Aug 23, 2023 | 70.00 | 70.30 | 69.95 | 70.10 | 66.62 | 27,964 |
Aug 22, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 66.14 | 3,616 |
Aug 21, 2023 | 71.50 | 71.50 | 69.55 | 69.55 | 66.10 | 103,689 |
Aug 18, 2023 | 72.20 | 72.20 | 71.00 | 71.70 | 68.14 | 51,801 |
Aug 17, 2023 | 71.75 | 72.40 | 71.60 | 72.35 | 68.76 | 19,225 |
Aug 16, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 68.23 | - |
Aug 15, 2023 | 72.60 | 72.60 | 71.60 | 71.80 | 68.23 | 55,184 |
Aug 14, 2023 | 73.95 | 73.95 | 73.75 | 73.80 | 70.13 | 3,272 |
Aug 11, 2023 | 74.00 | 74.30 | 73.60 | 73.60 | 69.94 | 855,169 |
Aug 10, 2023 | 1.75 Dividend | |||||
Aug 10, 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 71.94 | 928 |
Aug 9, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 70.56 | 264,587 |
Aug 8, 2023 | 76.40 | 76.40 | 76.00 | 76.00 | 70.56 | 189,930 |
Aug 7, 2023 | 77.20 | 77.20 | 76.30 | 76.30 | 70.84 | 73 |
Aug 4, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 71.26 | - |
Aug 3, 2023 | 76.70 | 76.75 | 76.70 | 76.75 | 71.26 | 78,125 |
Aug 2, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 70.56 | 18 |
Aug 1, 2023 | 76.70 | 77.00 | 76.50 | 76.50 | 71.03 | 1,802 |
Jul 31, 2023 | 76.50 | 76.50 | 76.40 | 76.50 | 71.03 | 2,054 |
Jul 28, 2023 | 76.90 | 76.90 | 76.90 | 76.90 | 71.40 | - |
Jul 27, 2023 | 76.50 | 76.90 | 76.50 | 76.90 | 71.40 | 12,795 |
Jul 26, 2023 | 78.10 | 78.10 | 76.10 | 76.10 | 70.66 | 15,444 |
Jul 25, 2023 | 78.80 | 78.80 | 77.40 | 77.70 | 72.14 | 8,331 |
Jul 24, 2023 | 80.00 | 80.00 | 78.70 | 78.70 | 73.07 | 13,524 |
Jul 21, 2023 | 82.20 | 82.20 | 79.60 | 80.25 | 74.51 | 31,214 |
Jul 20, 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 77.25 | - |
Jul 19, 2023 | 84.70 | 84.70 | 83.20 | 83.20 | 77.25 | 6,275 |
Jul 18, 2023 | 79.25 | 80.35 | 79.20 | 80.20 | 74.46 | 8,384 |
Jul 17, 2023 | 79.60 | 79.60 | 79.35 | 79.35 | 73.67 | 7,332 |
Jul 14, 2023 | 78.00 | 78.85 | 78.00 | 78.85 | 73.21 | 4,650 |
Jul 13, 2023 | 77.70 | 79.85 | 77.50 | 79.20 | 73.53 | 11,206 |
Jul 12, 2023 | 75.70 | 79.05 | 75.70 | 78.65 | 73.02 | 8,034 |
Jul 11, 2023 | 75.05 | 75.20 | 75.05 | 75.10 | 69.73 | 16,579 |
Jul 10, 2023 | 74.20 | 75.15 | 74.20 | 75.15 | 69.77 | 5,560 |
Jul 7, 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 68.43 | 106 |
Jul 6, 2023 | 77.00 | 77.00 | 74.70 | 74.70 | 69.36 | 2,079 |
Jul 5, 2023 | 77.70 | 77.70 | 77.00 | 77.00 | 71.49 | 75,081 |
Jul 4, 2023 | 78.50 | 78.50 | 78.00 | 78.00 | 72.42 | 66,546 |
Jul 3, 2023 | 78.90 | 78.90 | 78.25 | 78.50 | 72.88 | 53,051 |
Jun 30, 2023 | 77.40 | 78.10 | 77.40 | 78.10 | 72.51 | 88,412 |
Jun 29, 2023 | 78.85 | 78.85 | 78.50 | 78.65 | 73.02 | 68,146 |
Jun 28, 2023 | 77.50 | 79.70 | 77.50 | 79.70 | 74.00 | 7,516 |
Jun 27, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 68.89 | 6,563 |
Jun 26, 2023 | 74.00 | 74.00 | 72.60 | 72.60 | 67.41 | 21,286 |
Jun 23, 2023 | 74.70 | 74.70 | 74.60 | 74.60 | 69.26 | 19,831 |
Jun 22, 2023 | 75.00 | 75.65 | 74.60 | 74.60 | 69.26 | 2,389 |
Jun 21, 2023 | 74.65 | 74.65 | 73.60 | 74.10 | 68.80 | 15,438 |
Jun 20, 2023 | 75.30 | 75.30 | 74.80 | 74.80 | 69.45 | 81,128 |
Jun 19, 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 69.36 | 105 |
Jun 16, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 72.42 | 7,217 |
Jun 15, 2023 | 78.40 | 78.40 | 77.60 | 78.15 | 72.56 | 8,479 |
Jun 14, 2023 | 78.90 | 78.90 | 78.90 | 78.90 | 73.25 | 1,000 |
Jun 13, 2023 | 79.60 | 79.60 | 79.40 | 79.40 | 73.72 | 4,477 |
Jun 12, 2023 | 80.50 | 80.50 | 80.00 | 80.20 | 74.46 | 1,553 |
Jun 9, 2023 | 81.50 | 81.50 | 80.50 | 80.50 | 74.74 | 7,551 |
Jun 8, 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 75.95 | - |
Jun 7, 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 75.95 | 6,886 |
Jun 6, 2023 | 83.10 | 83.10 | 83.10 | 83.10 | 77.15 | - |
Jun 5, 2023 | 84.00 | 84.00 | 83.10 | 83.10 | 77.15 | 4,543 |
Jun 2, 2023 | 84.40 | 84.65 | 84.35 | 84.65 | 78.59 | 22,656 |
Jun 1, 2023 | 83.60 | 83.90 | 83.60 | 83.85 | 77.85 | 4,615 |
May 31, 2023 | 82.70 | 83.30 | 82.70 | 83.30 | 77.34 | 3,595 |
May 30, 2023 | 82.50 | 83.00 | 82.50 | 82.50 | 76.60 | 5,935 |
May 26, 2023 | 82.65 | 82.65 | 82.65 | 82.65 | 76.74 | - |
May 25, 2023 | 83.70 | 83.70 | 82.65 | 82.65 | 76.74 | 11,149 |
May 24, 2023 | 84.70 | 84.80 | 84.70 | 84.70 | 78.64 | 2,931 |
May 23, 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 81.05 | 25 |
May 22, 2023 | 88.00 | 88.00 | 87.90 | 87.90 | 81.61 | 3,031 |
May 19, 2023 | 89.10 | 89.10 | 88.30 | 88.30 | 81.98 | 75 |
May 18, 2023 | 89.10 | 89.15 | 89.00 | 89.00 | 82.63 | 4,221 |
May 17, 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 84.02 | 49 |
May 16, 2023 | 91.00 | 91.00 | 90.70 | 90.70 | 84.21 | 1,436 |
May 15, 2023 | 90.90 | 90.90 | 90.70 | 90.70 | 84.21 | 355 |
May 12, 2023 | 90.70 | 90.70 | 90.40 | 90.55 | 84.07 | 9,421 |
May 11, 2023 | 1.75 Dividend | |||||
May 11, 2023 | 91.60 | 91.60 | 90.70 | 90.70 | 84.21 | 3,651 |
May 10, 2023 | 93.40 | 93.40 | 92.60 | 93.30 | 85.00 | 878 |
May 9, 2023 | 92.75 | 92.80 | 92.50 | 92.50 | 84.27 | 13,883 |
May 5, 2023 | 92.00 | 92.40 | 91.90 | 92.40 | 84.18 | 2,541 |
May 4, 2023 | 92.15 | 92.15 | 92.15 | 92.15 | 83.95 | 3,204 |
May 3, 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 83.91 | - |
May 2, 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 83.91 | - |
Apr 28, 2023 | 92.00 | 92.10 | 92.00 | 92.10 | 83.91 | 1,782 |
Apr 27, 2023 | 91.30 | 91.50 | 91.30 | 91.50 | 83.36 | 655 |
Apr 26, 2023 | 91.40 | 91.50 | 91.40 | 91.50 | 83.36 | 548 |