LSE - Delayed Quote • GBp
Gateley (Holdings) Plc (GTLY.L)
At close: April 26 at 5:15 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 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | 820,569 |
| Apr 25, 2024 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | 40,441 |
| Apr 24, 2024 | 120.50 | 123.00 | 120.00 | 120.50 | 120.50 | 130,098 |
| Apr 23, 2024 | 120.50 | 120.50 | 119.00 | 120.50 | 120.50 | 33,096 |
| Apr 22, 2024 | 120.50 | 121.00 | 120.00 | 120.50 | 120.50 | 77,628 |
| Apr 19, 2024 | 120.50 | 121.00 | 117.50 | 117.50 | 117.50 | 15,264 |
| Apr 18, 2024 | 120.00 | 121.00 | 119.00 | 120.50 | 120.50 | 116,884 |
| Apr 17, 2024 | 119.50 | 121.00 | 118.00 | 121.00 | 121.00 | 37,603 |
| Apr 16, 2024 | 119.50 | 121.00 | 118.00 | 118.00 | 118.00 | 36,873 |
| Apr 15, 2024 | 122.50 | 127.50 | 119.00 | 121.00 | 121.00 | 90,804 |
| Apr 12, 2024 | 123.00 | 123.25 | 121.00 | 123.00 | 123.00 | 41,165 |
| Apr 11, 2024 | 124.50 | 125.00 | 121.00 | 123.00 | 123.00 | 152,924 |
| Apr 10, 2024 | 124.50 | 124.90 | 124.00 | 124.50 | 124.50 | 54,377 |
| Apr 9, 2024 | 123.50 | 124.90 | 123.00 | 124.50 | 124.50 | 138,907 |
| Apr 8, 2024 | 123.50 | 128.00 | 122.00 | 123.50 | 123.50 | 22,414 |
| Apr 5, 2024 | 123.50 | 124.70 | 122.00 | 123.50 | 123.50 | 31,459 |
| Apr 4, 2024 | 123.50 | 124.50 | 123.00 | 124.00 | 124.00 | 94,175 |
| Apr 3, 2024 | 126.00 | 127.00 | 120.00 | 123.50 | 123.50 | 97,913 |
| Apr 2, 2024 | 126.00 | 126.80 | 125.00 | 126.00 | 126.00 | 27,634 |
| Mar 28, 2024 | 126.00 | 127.00 | 124.21 | 126.00 | 126.00 | 143,865 |
| Mar 27, 2024 | 126.00 | 126.95 | 125.00 | 126.00 | 126.00 | 197,913 |
| Mar 26, 2024 | 121.00 | 126.00 | 122.00 | 126.00 | 126.00 | 145,820 |
| Mar 25, 2024 | 118.50 | 122.50 | 117.00 | 121.00 | 121.00 | 197,287 |
| Mar 22, 2024 | 120.50 | 120.25 | 116.00 | 120.00 | 120.00 | 134,086 |
| Mar 21, 2024 | 120.50 | 121.00 | 120.00 | 120.50 | 120.50 | 58,347 |
| Mar 20, 2024 | 121.00 | 121.80 | 120.00 | 120.50 | 120.50 | 146,850 |
| Mar 19, 2024 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 74,365 |
| Mar 18, 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 71,042 |
| Mar 15, 2024 | 123.50 | 125.00 | 122.00 | 123.00 | 123.00 | 54,448 |
| Mar 14, 2024 | 124.50 | 124.75 | 122.50 | 124.50 | 124.50 | 77,760 |
| Mar 13, 2024 | 123.00 | 124.90 | 123.70 | 124.50 | 124.50 | 202,835 |
| Mar 12, 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 39,933 |
| Mar 11, 2024 | 125.50 | 126.00 | 123.00 | 125.50 | 125.50 | 81,471 |
| Mar 8, 2024 | 126.00 | 126.50 | 125.03 | 125.50 | 125.50 | 56,984 |
| Mar 7, 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 74,673 |
| Mar 6, 2024 | 126.00 | 127.00 | 125.27 | 126.00 | 126.00 | 39,998 |
| Mar 5, 2024 | 128.50 | 128.80 | 125.00 | 126.50 | 126.50 | 136,068 |
| Mar 4, 2024 | 130.00 | 131.60 | 126.21 | 129.00 | 129.00 | 33,004 |
| Mar 1, 2024 | 129.00 | 132.00 | 125.10 | 130.00 | 130.00 | 48,870 |
| Feb 29, 2024 | 128.50 | 132.00 | 125.00 | 129.00 | 129.00 | 230,227 |
| Feb 28, 2024 | 132.50 | 135.00 | 127.00 | 128.50 | 128.50 | 38,867 |
| Feb 27, 2024 | 132.50 | 135.00 | 130.00 | 135.00 | 135.00 | 33,245 |
| Feb 26, 2024 | 132.50 | 135.00 | 130.00 | 135.00 | 135.00 | 78,785 |
| Feb 23, 2024 | 132.50 | 137.50 | 130.00 | 132.50 | 132.50 | 56,190 |
| Feb 22, 2024 | 3.30 Dividend | |||||
| Feb 22, 2024 | 133.50 | 135.00 | 130.00 | 132.50 | 132.50 | 59,216 |
| Feb 21, 2024 | 135.00 | 138.00 | 132.00 | 135.50 | 132.20 | 74,012 |
| Feb 20, 2024 | 135.50 | 138.00 | 133.00 | 135.50 | 132.20 | 49,681 |
| Feb 19, 2024 | 133.50 | 135.50 | 129.70 | 135.50 | 132.20 | 454,322 |
| Feb 16, 2024 | 134.00 | 135.00 | 133.00 | 135.00 | 131.71 | 51,325 |
| Feb 15, 2024 | 135.50 | 135.00 | 134.00 | 134.50 | 131.22 | 4,783 |
| Feb 14, 2024 | 137.00 | 137.00 | 134.00 | 135.50 | 132.20 | 30,131 |
| Feb 13, 2024 | 137.00 | 140.00 | 134.00 | 137.00 | 133.66 | 56,316 |
| Feb 12, 2024 | 137.50 | 140.00 | 134.00 | 137.00 | 133.66 | 35,448 |
| Feb 9, 2024 | 137.50 | 140.00 | 135.00 | 137.50 | 134.15 | 42,744 |
| Feb 8, 2024 | 137.50 | 137.50 | 135.00 | 137.50 | 134.15 | 71,598 |
| Feb 7, 2024 | 138.50 | 140.00 | 135.00 | 137.50 | 134.15 | 88,586 |
| Feb 6, 2024 | 139.50 | 140.00 | 137.00 | 138.00 | 134.64 | 63,163 |
| Feb 5, 2024 | 141.00 | 141.80 | 137.00 | 139.50 | 136.10 | 247,638 |
| Feb 2, 2024 | 141.00 | 141.00 | 140.00 | 141.00 | 137.57 | 173,498 |
| Feb 1, 2024 | 141.00 | 142.00 | 138.25 | 139.00 | 135.61 | 134,961 |
| Jan 31, 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.57 | 33,658 |
| Jan 30, 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.57 | 60,462 |
| Jan 29, 2024 | 140.00 | 141.50 | 138.00 | 140.50 | 137.08 | 330,093 |
| Jan 26, 2024 | 141.50 | 143.00 | 138.50 | 140.00 | 136.59 | 233,630 |
| Jan 25, 2024 | 141.50 | 143.00 | 140.10 | 141.50 | 138.05 | 96,146 |
| Jan 24, 2024 | 145.00 | 147.00 | 140.00 | 141.50 | 138.05 | 95,013 |
| Jan 23, 2024 | 145.00 | 145.89 | 143.00 | 145.00 | 141.47 | 42,173 |
| Jan 22, 2024 | 144.50 | 147.00 | 140.00 | 145.00 | 141.47 | 27,365 |
| Jan 19, 2024 | 144.00 | 146.27 | 143.00 | 144.50 | 140.98 | 60,714 |
| Jan 18, 2024 | 144.50 | 146.00 | 143.25 | 144.00 | 140.49 | 57,730 |
| Jan 17, 2024 | 152.50 | 152.25 | 139.00 | 143.50 | 140.01 | 506,268 |
| Jan 16, 2024 | 158.00 | 160.00 | 156.00 | 158.50 | 154.64 | 23,022 |
| Jan 15, 2024 | 159.00 | 159.00 | 155.00 | 158.00 | 154.15 | 65,210 |
| Jan 12, 2024 | 158.50 | 160.00 | 157.03 | 160.00 | 156.10 | 27,101 |
| Jan 11, 2024 | 158.50 | 159.00 | 157.00 | 158.50 | 154.64 | 25,753 |
| Jan 10, 2024 | 158.50 | 160.00 | 156.00 | 158.50 | 154.64 | 103,706 |
| Jan 9, 2024 | 158.50 | 158.70 | 158.70 | 158.50 | 154.64 | 67,796 |
| Jan 8, 2024 | 158.50 | 160.00 | 157.15 | 158.50 | 154.64 | 109,069 |
| Jan 5, 2024 | 157.50 | 159.99 | 155.00 | 156.00 | 152.20 | 18,277 |
| Jan 4, 2024 | 157.50 | 160.00 | 155.00 | 157.00 | 153.18 | 36,404 |
| Jan 3, 2024 | 157.50 | 159.00 | 155.00 | 157.50 | 153.66 | 221,501 |
| Jan 2, 2024 | 154.50 | 159.00 | 152.00 | 157.50 | 153.66 | 76,937 |
| Dec 29, 2023 | 158.50 | 160.00 | 152.00 | 154.50 | 150.74 | 37,115 |
| Dec 28, 2023 | 158.00 | 160.00 | 154.00 | 154.00 | 150.25 | 42,066 |
| Dec 27, 2023 | 157.00 | 158.00 | 153.00 | 153.00 | 149.27 | 10,031 |
| Dec 22, 2023 | 157.00 | 158.00 | 156.00 | 158.00 | 154.15 | 20,187 |
| Dec 21, 2023 | 154.00 | 158.00 | 154.40 | 157.00 | 153.18 | 39,764 |
| Dec 20, 2023 | 152.50 | 155.00 | 152.00 | 154.00 | 150.25 | 22,041 |
| Dec 19, 2023 | 153.50 | 155.00 | 152.00 | 153.50 | 149.76 | 61,924 |
| Dec 18, 2023 | 153.50 | 154.00 | 150.00 | 150.00 | 146.35 | 38,524 |
| Dec 15, 2023 | 153.50 | 155.00 | 152.50 | 153.50 | 149.76 | 51,831 |
| Dec 14, 2023 | 151.50 | 155.00 | 151.95 | 153.50 | 149.76 | 202,591 |
| Dec 13, 2023 | 151.50 | 152.00 | 150.00 | 151.50 | 147.81 | 23,498 |
| Dec 12, 2023 | 153.00 | 153.00 | 149.00 | 151.50 | 147.81 | 980,244 |
| Dec 11, 2023 | 155.00 | 155.00 | 151.00 | 153.00 | 149.27 | 73,189 |
| Dec 8, 2023 | 156.00 | 156.00 | 153.00 | 155.00 | 151.23 | 29,069 |
| Dec 7, 2023 | 160.00 | 162.00 | 156.00 | 156.00 | 152.20 | 67,998 |
| Dec 6, 2023 | 163.50 | 165.00 | 156.00 | 160.00 | 156.10 | 82,387 |
| Dec 5, 2023 | 164.00 | 165.00 | 162.00 | 162.00 | 158.05 | 19,489 |
| Dec 4, 2023 | 164.00 | 166.00 | 162.00 | 164.00 | 160.01 | 64,246 |
| Dec 1, 2023 | 161.00 | 165.00 | 160.81 | 164.00 | 160.01 | 75,011 |
| Nov 30, 2023 | 161.00 | 162.00 | 160.10 | 161.00 | 157.08 | 24,670 |
| Nov 29, 2023 | 161.00 | 162.00 | 160.00 | 161.00 | 157.08 | 63,790 |
| Nov 28, 2023 | 161.00 | 162.00 | 160.00 | 161.00 | 157.08 | 31,577 |
| Nov 27, 2023 | 161.00 | 162.00 | 155.00 | 162.00 | 158.05 | 43,392 |
| Nov 24, 2023 | 161.00 | 162.00 | 160.00 | 161.00 | 157.08 | 21,715 |
| Nov 23, 2023 | 161.00 | 161.00 | 160.00 | 161.00 | 157.08 | 26,621 |
| Nov 22, 2023 | 160.50 | 162.00 | 157.00 | 161.00 | 157.08 | 40,608 |
| Nov 21, 2023 | 161.00 | 162.20 | 159.00 | 161.00 | 157.08 | 42,706 |
| Nov 20, 2023 | 156.50 | 162.00 | 155.00 | 159.50 | 155.62 | 55,008 |
| Nov 17, 2023 | 155.00 | 158.00 | 155.00 | 156.50 | 152.69 | 17,436 |
| Nov 16, 2023 | 149.00 | 158.00 | 148.00 | 155.00 | 151.23 | 88,102 |
| Nov 15, 2023 | 149.00 | 150.00 | 148.00 | 149.00 | 145.37 | 154,043 |
| Nov 14, 2023 | 148.00 | 150.00 | 147.15 | 149.00 | 145.37 | 1,183,067 |
| Nov 13, 2023 | 144.00 | 148.51 | 130.00 | 148.00 | 144.40 | 147,858 |
| Nov 10, 2023 | 142.50 | 146.00 | 142.75 | 143.00 | 139.52 | 102,666 |
| Nov 9, 2023 | 142.00 | 144.70 | 132.68 | 145.00 | 141.47 | 31,646 |
| Nov 8, 2023 | 134.50 | 142.00 | 132.68 | 142.00 | 138.54 | 290,965 |
| Nov 7, 2023 | 134.00 | 136.00 | 133.00 | 134.50 | 131.22 | 58,641 |
| Nov 6, 2023 | 132.00 | 135.00 | 131.20 | 135.00 | 131.71 | 55,410 |
| Nov 3, 2023 | 131.00 | 132.00 | 128.93 | 132.00 | 128.79 | 623,039 |
| Nov 2, 2023 | 131.00 | 132.00 | 130.40 | 131.00 | 127.81 | 39,561 |
| Nov 1, 2023 | 131.00 | 131.80 | 130.00 | 131.00 | 127.81 | 108,360 |
| Oct 31, 2023 | 129.00 | 132.00 | 128.20 | 131.00 | 127.81 | 1,220,486 |
| Oct 30, 2023 | 129.00 | 130.00 | 128.00 | 129.00 | 125.86 | 16,890 |
| Oct 27, 2023 | 129.00 | 129.00 | 128.20 | 129.00 | 125.86 | 107,199 |
| Oct 26, 2023 | 129.00 | 130.00 | 128.40 | 129.00 | 125.86 | 21,038 |
| Oct 25, 2023 | 129.00 | 130.00 | 128.00 | 129.00 | 125.86 | 83,112 |
| Oct 24, 2023 | 131.50 | 132.00 | 128.00 | 129.00 | 125.86 | 105,335 |
| Oct 23, 2023 | 133.50 | 134.00 | 132.00 | 131.50 | 128.30 | 34,204 |
| Oct 20, 2023 | 136.50 | 136.00 | 132.00 | 133.50 | 130.25 | 46,434 |
| Oct 19, 2023 | 138.00 | 140.00 | 135.20 | 138.00 | 134.64 | 140,590 |
| Oct 18, 2023 | 141.00 | 140.00 | 136.00 | 138.00 | 134.64 | 62,500 |
| Oct 17, 2023 | 142.50 | 141.38 | 140.00 | 141.00 | 137.57 | 10,163 |
| Oct 16, 2023 | 145.50 | 147.00 | 142.10 | 142.50 | 139.03 | 69,908 |
| Oct 13, 2023 | 146.00 | 146.00 | 144.00 | 145.50 | 141.96 | 20,578 |
| Oct 12, 2023 | 141.50 | 149.70 | 143.00 | 146.00 | 142.44 | 294,785 |
| Oct 11, 2023 | 136.00 | 142.00 | 135.00 | 141.50 | 138.05 | 74,051 |
| Oct 10, 2023 | 143.50 | 144.00 | 135.00 | 136.00 | 132.69 | 136,066 |
| Oct 9, 2023 | 144.00 | 148.00 | 143.00 | 144.00 | 140.49 | 30,464 |
| Oct 6, 2023 | 144.00 | 144.98 | 143.00 | 144.00 | 140.49 | 20,386 |
| Oct 5, 2023 | 144.50 | 145.00 | 145.00 | 144.00 | 140.49 | 28,004 |
| Oct 4, 2023 | 146.50 | 148.00 | 143.30 | 144.50 | 140.98 | 33,202 |
| Oct 3, 2023 | 147.50 | 147.00 | 145.00 | 146.50 | 142.93 | 49,775 |
| Oct 2, 2023 | 147.50 | 150.00 | 145.00 | 147.50 | 143.91 | 38,568 |
| Sep 29, 2023 | 151.00 | 150.02 | 144.00 | 147.50 | 143.91 | 57,421 |
| Sep 28, 2023 | 6.20 Dividend | |||||
| Sep 28, 2023 | 150.00 | 152.00 | 150.00 | 151.00 | 147.32 | 30,895 |
| Sep 27, 2023 | 154.00 | 155.00 | 153.21 | 154.00 | 144.20 | 35,895 |
| Sep 26, 2023 | 154.00 | 155.00 | 153.00 | 153.00 | 143.26 | 372,929 |
| Sep 25, 2023 | 154.00 | 155.00 | 153.60 | 154.00 | 144.20 | 56,368 |
| Sep 22, 2023 | 154.00 | 155.00 | 153.50 | 155.00 | 145.14 | 220,063 |
| Sep 21, 2023 | 154.00 | 155.00 | 153.00 | 153.50 | 143.73 | 436,001 |
| Sep 20, 2023 | 154.00 | 158.00 | 152.66 | 158.00 | 147.95 | 606,303 |
| Sep 19, 2023 | 154.00 | 155.00 | 150.00 | 154.00 | 144.20 | 42,541 |
| Sep 18, 2023 | 154.00 | 154.50 | 153.00 | 154.00 | 144.20 | 66,615 |
| Sep 15, 2023 | 154.00 | 155.00 | 153.10 | 154.00 | 144.20 | 46,107 |
| Sep 14, 2023 | 154.00 | 155.00 | 153.00 | 154.00 | 144.20 | 26,737 |
| Sep 13, 2023 | 154.00 | 154.00 | 153.00 | 154.00 | 144.20 | 12,020 |
| Sep 12, 2023 | 154.00 | 155.00 | 153.00 | 154.00 | 144.20 | 531,954 |
| Sep 11, 2023 | 154.00 | 155.86 | 153.00 | 154.00 | 144.20 | 90,240 |
| Sep 8, 2023 | 154.00 | 154.00 | 153.00 | 154.00 | 144.20 | 21,824 |
| Sep 7, 2023 | 154.00 | 155.00 | 153.00 | 153.00 | 143.26 | 55,392 |
| Sep 6, 2023 | 153.00 | 155.00 | 153.00 | 154.00 | 144.20 | 312,333 |
| Sep 5, 2023 | 152.00 | 153.35 | 150.04 | 152.50 | 142.80 | 112,777 |
| Sep 4, 2023 | 152.00 | 154.00 | 150.30 | 152.00 | 142.33 | 560,014 |
| Sep 1, 2023 | 151.00 | 152.00 | 150.30 | 152.00 | 142.33 | 176,329 |
| Aug 31, 2023 | 151.00 | 151.00 | 150.00 | 151.00 | 141.39 | 11,699 |
| Aug 30, 2023 | 150.50 | 152.00 | 150.10 | 151.00 | 141.39 | 50,204 |
| Aug 29, 2023 | 151.00 | 152.00 | 149.00 | 150.50 | 140.92 | 7,431 |
| Aug 25, 2023 | 151.00 | 151.00 | 150.00 | 151.00 | 141.39 | 4,239 |
| Aug 24, 2023 | 151.00 | 152.00 | 150.00 | 151.00 | 141.39 | 23,818 |
| Aug 23, 2023 | 152.00 | 152.00 | 150.00 | 151.00 | 141.39 | 93,482 |
| Aug 22, 2023 | 152.00 | 154.00 | 150.00 | 152.00 | 142.33 | 49,991 |
| Aug 21, 2023 | 152.00 | 156.00 | 151.04 | 152.00 | 142.33 | 49,473 |
| Aug 18, 2023 | 150.00 | 152.97 | 149.10 | 151.50 | 141.86 | 118,339 |
| Aug 17, 2023 | 156.50 | 157.25 | 149.50 | 150.00 | 140.45 | 119,117 |
| Aug 16, 2023 | 157.50 | 157.44 | 155.00 | 156.50 | 146.54 | 21,305 |
| Aug 15, 2023 | 157.00 | 158.00 | 156.21 | 157.50 | 147.48 | 48,530 |
| Aug 14, 2023 | 157.00 | 160.00 | 156.00 | 157.00 | 147.01 | 23,429 |
| Aug 11, 2023 | 157.00 | 157.80 | 156.10 | 157.00 | 147.01 | 5,371 |
| Aug 10, 2023 | 158.50 | 158.00 | 157.00 | 158.00 | 147.95 | 9,462 |
| Aug 9, 2023 | 158.50 | 157.90 | 155.00 | 158.50 | 148.41 | 8,903 |
| Aug 8, 2023 | 158.50 | 160.00 | 157.00 | 158.50 | 148.41 | 79,718 |
| Aug 7, 2023 | 158.00 | 160.00 | 156.00 | 156.50 | 146.54 | 146,334 |
| Aug 4, 2023 | 157.50 | 160.00 | 155.00 | 158.00 | 147.95 | 55,439 |
| Aug 3, 2023 | 157.50 | 159.95 | 155.63 | 157.50 | 147.48 | 156,755 |
| Aug 2, 2023 | 157.50 | 158.00 | 155.10 | 157.50 | 147.48 | 25,115 |
| Aug 1, 2023 | 158.00 | 160.00 | 155.10 | 157.50 | 147.48 | 30,031 |
| Jul 31, 2023 | 153.50 | 160.00 | 153.01 | 159.00 | 148.88 | 126,130 |
| Jul 28, 2023 | 153.50 | 155.00 | 153.00 | 155.00 | 145.14 | 61,755 |
| Jul 27, 2023 | 153.50 | 155.00 | 153.01 | 153.50 | 143.73 | 4,643 |
| Jul 26, 2023 | 152.50 | 154.00 | 152.00 | 153.50 | 143.73 | 71,054 |
| Jul 25, 2023 | 149.50 | 155.00 | 149.01 | 155.00 | 145.14 | 217,627 |
| Jul 24, 2023 | 149.50 | 149.99 | 149.11 | 149.50 | 139.99 | 59,261 |
| Jul 21, 2023 | 149.00 | 149.95 | 149.00 | 149.50 | 139.99 | 303,153 |
| Jul 20, 2023 | 149.50 | 150.06 | 148.00 | 149.00 | 139.52 | 106,803 |
| Jul 19, 2023 | 150.00 | 150.00 | 148.00 | 149.50 | 139.99 | 84,274 |
| Jul 18, 2023 | 150.00 | 151.00 | 149.00 | 150.00 | 140.45 | 43,313 |
| Jul 17, 2023 | 149.50 | 149.60 | 148.00 | 150.00 | 140.45 | 31,858 |
| Jul 14, 2023 | 149.50 | 151.00 | 148.03 | 149.50 | 139.99 | 37,613 |
| Jul 13, 2023 | 153.50 | 154.00 | 147.00 | 149.00 | 139.52 | 458,143 |
| Jul 12, 2023 | 155.50 | 155.40 | 153.00 | 153.50 | 143.73 | 30,278 |
| Jul 11, 2023 | 157.50 | 158.00 | 155.00 | 155.50 | 145.60 | 100,098 |
| Jul 10, 2023 | 157.50 | 158.00 | 157.00 | 157.50 | 147.48 | 54,033 |
| Jul 7, 2023 | 161.00 | 162.00 | 157.03 | 158.00 | 147.95 | 43,489 |
| Jul 6, 2023 | 161.50 | 161.40 | 160.00 | 161.50 | 151.22 | 27,447 |
| Jul 5, 2023 | 162.50 | 162.00 | 161.12 | 161.50 | 151.22 | 41,532 |
| Jul 4, 2023 | 162.50 | 164.00 | 160.47 | 161.50 | 151.22 | 39,925 |
| Jul 3, 2023 | 163.00 | 164.00 | 161.00 | 162.50 | 152.16 | 180,014 |
| Jun 30, 2023 | 163.00 | 163.00 | 162.00 | 163.00 | 152.63 | 11,635 |
| Jun 29, 2023 | 163.00 | 162.50 | 162.02 | 163.00 | 152.63 | 45,489 |
| Jun 28, 2023 | 163.00 | 164.00 | 162.00 | 163.00 | 152.63 | 54,061 |
| Jun 27, 2023 | 163.00 | 164.00 | 162.13 | 163.00 | 152.63 | 9,265 |
| Jun 26, 2023 | 163.00 | 163.88 | 162.00 | 163.00 | 152.63 | 17,251 |
| Jun 23, 2023 | 163.00 | 163.00 | 162.60 | 163.00 | 152.63 | 19,647 |
| Jun 22, 2023 | 163.50 | 163.90 | 162.60 | 163.50 | 153.10 | 36,896 |
| Jun 21, 2023 | 163.50 | 163.90 | 160.00 | 163.50 | 153.10 | 2,727 |
| Jun 20, 2023 | 164.50 | 165.00 | 162.50 | 163.50 | 153.10 | 32,924 |
| Jun 19, 2023 | 164.50 | 167.00 | 163.00 | 164.50 | 154.03 | 508,573 |
| Jun 16, 2023 | 164.50 | 167.00 | 162.00 | 164.50 | 154.03 | 162,315 |
| Jun 15, 2023 | 164.50 | 167.00 | 162.00 | 164.50 | 154.03 | 13,612 |
| Jun 14, 2023 | 164.50 | 166.00 | 164.00 | 164.50 | 154.03 | 80,770 |
| Jun 13, 2023 | 165.00 | 167.00 | 162.20 | 164.50 | 154.03 | 33,728 |
| Jun 12, 2023 | 165.00 | 164.20 | 163.00 | 165.00 | 154.50 | 12,502 |
| Jun 9, 2023 | 165.00 | 167.00 | 163.00 | 167.00 | 156.37 | 49,724 |
| Jun 8, 2023 | 165.00 | 164.30 | 163.00 | 165.00 | 154.50 | 316,513 |
| Jun 7, 2023 | 165.00 | 167.00 | 163.00 | 165.00 | 154.50 | 19,576 |
| Jun 6, 2023 | 165.00 | 167.00 | 163.00 | 165.00 | 154.50 | 83,317 |
| Jun 5, 2023 | 163.50 | 167.75 | 162.90 | 164.50 | 154.03 | 53,045 |
| Jun 2, 2023 | 167.00 | 169.00 | 162.02 | 163.00 | 152.63 | 233,401 |
| Jun 1, 2023 | 171.00 | 172.00 | 164.00 | 166.00 | 155.44 | 67,937 |
| May 31, 2023 | 171.50 | 172.00 | 169.00 | 171.00 | 160.12 | 32,165 |
| May 30, 2023 | 171.50 | 171.70 | 170.00 | 171.50 | 160.59 | 31,730 |
| May 26, 2023 | 171.50 | 171.70 | 171.70 | 171.50 | 160.59 | 1,320 |
| May 25, 2023 | 171.50 | 173.00 | 170.15 | 171.50 | 160.59 | 43,630 |
| May 24, 2023 | 171.50 | 173.00 | 170.50 | 171.50 | 160.59 | 20,262 |
| May 23, 2023 | 171.50 | 173.00 | 171.50 | 171.50 | 160.59 | 971,631 |
| May 22, 2023 | 171.50 | 173.00 | 171.50 | 171.50 | 160.59 | 9,473 |
| May 19, 2023 | 174.00 | 174.75 | 171.50 | 171.50 | 160.59 | 51,076 |
| May 18, 2023 | 174.50 | 175.00 | 174.01 | 174.50 | 163.40 | 22,623 |
| May 17, 2023 | 174.50 | 175.00 | 174.20 | 174.50 | 163.40 | 35,131 |
| May 16, 2023 | 172.50 | 176.50 | 172.00 | 174.50 | 163.40 | 398,418 |
| May 15, 2023 | 172.50 | 172.50 | 172.20 | 172.50 | 161.52 | 12,446 |
| May 12, 2023 | 172.00 | 173.00 | 172.00 | 172.00 | 161.06 | 9,617 |
| May 11, 2023 | 172.00 | 176.00 | 171.00 | 172.00 | 161.06 | 482,862 |
| May 10, 2023 | 172.00 | 172.75 | 171.50 | 172.00 | 161.06 | 7,508 |
| May 9, 2023 | 172.00 | 172.40 | 171.65 | 172.00 | 161.06 | 463,359 |
| May 5, 2023 | 171.50 | 173.00 | 171.00 | 172.00 | 161.06 | 14,335 |
| May 4, 2023 | 171.50 | 173.00 | 170.00 | 171.50 | 160.59 | 197,234 |
| May 3, 2023 | 171.50 | 172.40 | 170.00 | 170.00 | 159.18 | 21,986 |
| May 2, 2023 | 171.50 | 173.00 | 170.50 | 171.50 | 160.59 | 165,869 |
| Apr 28, 2023 | 171.50 | 173.00 | 170.00 | 171.50 | 160.59 | 145,297 |
| Apr 27, 2023 | 171.50 | 172.90 | 171.00 | 171.50 | 160.59 | 24,365 |
| Apr 26, 2023 | 172.00 | 173.00 | 170.50 | 173.00 | 161.99 | 30,648 |