Johannesburg - Delayed Quote • ZAc
Hammerson Plc (HMN.JO)
At close: April 26 at 5:00 PM GMT+2
Currency in ZAc 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 | 640.00 | 640.00 | 629.00 | 635.00 | 635.00 | 1,147,306 |
| Apr 25, 2024 | 635.00 | 645.00 | 627.00 | 634.00 | 634.00 | 3,795,050 |
| Apr 24, 2024 | 648.00 | 658.00 | 635.00 | 635.00 | 635.00 | 2,309,574 |
| Apr 23, 2024 | 638.00 | 657.00 | 625.00 | 654.00 | 654.00 | 4,137,984 |
| Apr 22, 2024 | 632.00 | 641.00 | 627.00 | 636.00 | 636.00 | 4,462,770 |
| Apr 19, 2024 | 636.00 | 636.00 | 622.00 | 622.00 | 622.00 | 642,629 |
| Apr 18, 2024 | 616.00 | 629.00 | 605.00 | 625.00 | 625.00 | 4,568,618 |
| Apr 17, 2024 | 620.00 | 621.00 | 609.00 | 618.00 | 618.00 | 440,345 |
| Apr 16, 2024 | 623.00 | 623.00 | 609.00 | 613.00 | 613.00 | 1,691,782 |
| Apr 15, 2024 | 605.00 | 626.00 | 605.00 | 624.00 | 624.00 | 815,829 |
| Apr 12, 2024 | 610.00 | 626.00 | 608.00 | 615.00 | 615.00 | 1,210,054 |
| Apr 11, 2024 | 633.00 | 634.00 | 622.00 | 627.00 | 627.00 | 533,086 |
| Apr 10, 2024 | 620.00 | 652.00 | 620.00 | 639.00 | 639.00 | 2,543,134 |
| Apr 9, 2024 | 654.00 | 654.00 | 637.00 | 641.00 | 641.00 | 1,645,877 |
| Apr 8, 2024 | 639.00 | 654.00 | 635.00 | 654.00 | 654.00 | 81,377,712 |
| Apr 5, 2024 | 652.00 | 652.00 | 640.00 | 643.00 | 643.00 | 693,631 |
| Apr 4, 2024 | 667.00 | 667.00 | 655.00 | 663.00 | 663.00 | 353,682 |
| Apr 3, 2024 | 0.78 Dividend | |||||
| Apr 3, 2024 | 685.00 | 686.00 | 661.00 | 667.00 | 667.00 | 601,646 |
| Apr 2, 2024 | 701.00 | 701.00 | 679.00 | 684.00 | 683.22 | 5,723,010 |
| Mar 28, 2024 | 670.00 | 704.00 | 651.54 | 701.00 | 700.20 | 2,583,250 |
| Mar 27, 2024 | 652.00 | 673.00 | 648.00 | 668.00 | 667.24 | 1,483,287 |
| Mar 26, 2024 | 665.00 | 665.00 | 646.00 | 651.00 | 650.26 | 1,812,899 |
| Mar 25, 2024 | 640.00 | 657.00 | 630.00 | 652.00 | 651.26 | 1,816,768 |
| Mar 22, 2024 | 615.00 | 654.00 | 615.00 | 651.00 | 650.26 | 4,742,577 |
| Mar 20, 2024 | 639.00 | 640.00 | 629.00 | 633.00 | 632.28 | 2,687,515 |
| Mar 19, 2024 | 600.00 | 641.00 | 600.00 | 630.00 | 629.28 | 3,386,582 |
| Mar 18, 2024 | 606.00 | 639.00 | 606.00 | 636.00 | 635.27 | 2,286,578 |
| Mar 15, 2024 | 598.00 | 656.00 | 598.00 | 627.00 | 626.28 | 2,555,877 |
| Mar 14, 2024 | 610.00 | 626.00 | 610.00 | 625.00 | 624.29 | 3,132,935 |
| Mar 13, 2024 | 623.00 | 630.00 | 619.00 | 620.00 | 619.29 | 640,834 |
| Mar 12, 2024 | 616.00 | 627.00 | 610.00 | 623.00 | 622.29 | 589,944 |
| Mar 11, 2024 | 606.00 | 614.00 | 605.00 | 607.00 | 606.31 | 65,143 |
| Mar 8, 2024 | 601.00 | 617.00 | 600.00 | 617.00 | 616.30 | 265,431 |
| Mar 7, 2024 | 633.00 | 635.00 | 607.00 | 619.00 | 618.29 | 1,959,385 |
| Mar 6, 2024 | 622.00 | 622.00 | 615.00 | 619.00 | 618.29 | 1,600,247 |
| Mar 5, 2024 | 630.00 | 630.00 | 614.52 | 619.00 | 618.29 | 59,562,702 |
| Mar 4, 2024 | 621.00 | 654.00 | 615.00 | 618.00 | 617.30 | 59,669,029 |
| Mar 1, 2024 | 639.00 | 639.00 | 611.00 | 615.00 | 614.30 | 17,971,001 |
| Feb 29, 2024 | 590.00 | 636.00 | 590.00 | 624.00 | 623.29 | 4,088,927 |
| Feb 28, 2024 | 619.00 | 619.00 | 599.00 | 606.00 | 605.31 | 986,208 |
| Feb 27, 2024 | 624.00 | 632.00 | 624.00 | 625.00 | 624.29 | 2,710,192 |
| Feb 26, 2024 | 654.00 | 654.00 | 626.00 | 632.00 | 631.28 | 5,570,553 |
| Feb 23, 2024 | 630.00 | 646.00 | 630.00 | 640.00 | 639.27 | 2,368,437 |
| Feb 22, 2024 | 625.00 | 660.00 | 620.00 | 637.00 | 636.27 | 2,976,380 |
| Feb 21, 2024 | 615.00 | 627.00 | 615.00 | 626.00 | 625.29 | 3,631,654 |
| Feb 20, 2024 | 600.00 | 626.00 | 600.00 | 624.00 | 623.29 | 3,849,219 |
| Feb 19, 2024 | 617.00 | 628.00 | 610.00 | 625.00 | 624.29 | 4,105,307 |
| Feb 16, 2024 | 625.00 | 635.00 | 619.00 | 623.00 | 622.29 | 12,137,127 |
| Feb 15, 2024 | 615.00 | 625.00 | 615.00 | 625.00 | 624.29 | 1,204,215 |
| Feb 14, 2024 | 620.00 | 631.00 | 620.00 | 625.00 | 624.29 | 3,668,605 |
| Feb 13, 2024 | 625.00 | 646.00 | 624.00 | 625.00 | 624.29 | 6,602,076 |
| Feb 12, 2024 | 608.00 | 631.00 | 608.00 | 625.00 | 624.29 | 760,848 |
| Feb 9, 2024 | 629.00 | 630.00 | 615.00 | 617.00 | 616.30 | 477,333 |
| Feb 8, 2024 | 639.00 | 639.00 | 616.00 | 625.00 | 624.29 | 3,354,193 |
| Feb 7, 2024 | 624.00 | 649.00 | 624.00 | 625.00 | 624.29 | 1,347,677 |
| Feb 6, 2024 | 610.00 | 634.00 | 560.00 | 624.00 | 623.29 | 1,768,999 |
| Feb 5, 2024 | 630.00 | 631.00 | 623.00 | 630.00 | 629.28 | 1,227,142 |
| Feb 2, 2024 | 624.00 | 642.00 | 624.00 | 630.00 | 629.28 | 1,184,042 |
| Feb 1, 2024 | 640.00 | 647.00 | 626.00 | 629.00 | 628.28 | 364,906 |
| Jan 31, 2024 | 660.00 | 646.00 | 637.00 | 639.00 | 638.27 | 973,027 |
| Jan 30, 2024 | 639.00 | 660.00 | 639.00 | 649.00 | 648.26 | 119,175 |
| Jan 29, 2024 | 610.00 | 650.00 | 610.00 | 649.00 | 648.26 | 913,347 |
| Jan 26, 2024 | 665.00 | 665.00 | 623.00 | 631.00 | 630.28 | 258,573 |
| Jan 25, 2024 | 640.00 | 642.00 | 600.00 | 640.00 | 639.27 | 3,073,411 |
| Jan 24, 2024 | 654.00 | 654.00 | 616.00 | 647.00 | 646.26 | 1,490,502 |
| Jan 23, 2024 | 610.00 | 640.00 | 585.00 | 636.00 | 635.27 | 2,259,432 |
| Jan 22, 2024 | 615.00 | 639.00 | 605.00 | 637.00 | 636.27 | 1,623,689 |
| Jan 19, 2024 | 624.00 | 624.00 | 612.00 | 615.00 | 614.30 | 2,387,458 |
| Jan 18, 2024 | 629.00 | 638.00 | 622.00 | 624.00 | 623.29 | 1,235,289 |
| Jan 17, 2024 | 639.00 | 659.00 | 622.00 | 622.00 | 621.29 | 166,069 |
| Jan 16, 2024 | 674.00 | 674.00 | 645.00 | 655.00 | 654.25 | 318,226 |
| Jan 15, 2024 | 654.00 | 659.00 | 649.00 | 660.00 | 659.25 | 229,636 |
| Jan 12, 2024 | 654.00 | 677.00 | 640.00 | 650.00 | 649.26 | 360,400 |
| Jan 11, 2024 | 644.00 | 667.00 | 644.00 | 667.00 | 666.24 | 2,530,831 |
| Jan 10, 2024 | 683.00 | 683.00 | 655.00 | 663.00 | 662.24 | 369,258 |
| Jan 9, 2024 | 681.00 | 685.00 | 662.00 | 665.00 | 664.24 | 180,724 |
| Jan 8, 2024 | 691.00 | 691.00 | 661.00 | 665.00 | 664.24 | 454,242 |
| Jan 5, 2024 | 693.00 | 693.00 | 661.00 | 662.00 | 661.25 | 1,168,273 |
| Jan 4, 2024 | 650.00 | 681.00 | 660.00 | 666.00 | 665.24 | 202,869 |
| Jan 3, 2024 | 686.00 | 705.00 | 658.00 | 663.00 | 662.24 | 571,449 |
| Jan 2, 2024 | 650.00 | 679.00 | 650.00 | 666.00 | 665.24 | 502,982 |
| Dec 29, 2023 | 689.00 | 693.00 | 680.00 | 680.00 | 679.22 | 99,728 |
| Dec 28, 2023 | 640.00 | 688.00 | 640.00 | 680.00 | 679.22 | 594,624 |
| Dec 27, 2023 | 631.00 | 675.00 | 624.00 | 669.00 | 668.24 | 257,574 |
| Dec 22, 2023 | 640.00 | 674.00 | 640.00 | 659.00 | 658.25 | 99,252 |
| Dec 21, 2023 | 660.00 | 660.00 | 650.00 | 657.00 | 656.25 | 5,670,796 |
| Dec 20, 2023 | 660.00 | 662.00 | 645.00 | 658.00 | 657.25 | 5,679,757 |
| Dec 19, 2023 | 650.00 | 663.00 | 650.00 | 654.00 | 653.25 | 175,023 |
| Dec 18, 2023 | 650.00 | 659.00 | 644.00 | 654.00 | 653.25 | 103,773 |
| Dec 14, 2023 | 645.00 | 675.00 | 645.00 | 661.00 | 660.25 | 11,439,061 |
| Dec 13, 2023 | 628.00 | 646.00 | 628.00 | 646.00 | 645.26 | 1,515,129 |
| Dec 12, 2023 | 655.00 | 657.00 | 615.00 | 628.00 | 627.28 | 761,371 |
| Dec 11, 2023 | 637.00 | 649.00 | 630.00 | 647.00 | 646.26 | 407,357 |
| Dec 8, 2023 | 654.00 | 661.00 | 615.00 | 645.00 | 644.26 | 527,456 |
| Dec 7, 2023 | 667.00 | 667.00 | 658.00 | 663.00 | 662.24 | 4,360,436 |
| Dec 6, 2023 | 663.00 | 665.00 | 658.00 | 664.00 | 663.24 | 4,457,096 |
| Dec 5, 2023 | 659.00 | 662.00 | 657.00 | 659.00 | 658.25 | 2,121,500 |
| Dec 4, 2023 | 668.00 | 670.00 | 647.00 | 655.00 | 654.25 | 604,321 |
| Dec 1, 2023 | 645.00 | 652.00 | 580.00 | 650.00 | 649.26 | 2,781,347 |
| Nov 30, 2023 | 647.00 | 647.00 | 633.00 | 640.00 | 639.27 | 550,836 |
| Nov 29, 2023 | 640.00 | 648.00 | 632.00 | 643.00 | 642.27 | 716,471 |
| Nov 28, 2023 | 647.00 | 647.00 | 619.00 | 642.00 | 641.27 | 1,980,272 |
| Nov 27, 2023 | 637.00 | 637.00 | 627.00 | 635.00 | 634.28 | 1,118,253 |
| Nov 24, 2023 | 629.00 | 645.00 | 629.00 | 636.00 | 635.27 | 400,546 |
| Nov 23, 2023 | 630.00 | 641.00 | 628.00 | 640.00 | 639.27 | 2,413,044 |
| Nov 22, 2023 | 615.00 | 637.00 | 614.00 | 636.00 | 635.27 | 907,483 |
| Nov 21, 2023 | 638.00 | 639.00 | 625.00 | 628.00 | 627.28 | 8,764,896 |
| Nov 20, 2023 | 614.00 | 636.00 | 614.00 | 636.00 | 635.27 | 2,136,869 |
| Nov 17, 2023 | 601.00 | 630.00 | 601.00 | 630.00 | 629.28 | 5,278,729 |
| Nov 16, 2023 | 603.00 | 625.00 | 603.00 | 625.00 | 624.29 | 6,718,620 |
| Nov 15, 2023 | 610.00 | 647.00 | 609.00 | 618.00 | 617.30 | 1,720,082 |
| Nov 14, 2023 | 581.00 | 640.00 | 555.00 | 638.00 | 637.27 | 5,262,700 |
| Nov 13, 2023 | 563.00 | 563.00 | 551.00 | 555.00 | 554.37 | 3,127,113 |
| Nov 10, 2023 | 544.00 | 555.00 | 544.00 | 553.00 | 552.37 | 830,430 |
| Nov 9, 2023 | 553.00 | 560.00 | 546.00 | 554.00 | 553.37 | 4,899,716 |
| Nov 8, 2023 | 540.00 | 547.00 | 540.00 | 545.00 | 544.38 | 2,163,191 |
| Nov 7, 2023 | 538.00 | 546.00 | 532.00 | 542.00 | 541.38 | 1,531,070 |
| Nov 6, 2023 | 525.00 | 557.00 | 510.00 | 541.00 | 540.38 | 269,783 |
| Nov 3, 2023 | 554.00 | 561.00 | 547.00 | 552.00 | 551.37 | 1,165,344 |
| Nov 2, 2023 | 508.00 | 545.00 | 508.00 | 543.00 | 542.38 | 1,125,807 |
| Nov 1, 2023 | 510.00 | 510.00 | 495.00 | 507.00 | 506.42 | 296,042 |
| Oct 31, 2023 | 506.00 | 510.00 | 495.00 | 499.00 | 498.43 | 1,192,832 |
| Oct 30, 2023 | 494.00 | 508.00 | 494.00 | 503.00 | 502.43 | 277,714 |
| Oct 27, 2023 | 483.00 | 496.00 | 476.00 | 493.00 | 492.44 | 1,326,883 |
| Oct 26, 2023 | 515.00 | 515.00 | 487.00 | 488.00 | 487.44 | 622,465 |
| Oct 25, 2023 | 513.00 | 536.00 | 499.00 | 499.00 | 498.43 | 1,059,319 |
| Oct 24, 2023 | 524.00 | 532.00 | 523.00 | 523.00 | 522.40 | 274,500 |
| Oct 23, 2023 | 523.00 | 525.00 | 501.00 | 517.00 | 516.41 | 225,940 |
| Oct 20, 2023 | 537.00 | 537.00 | 523.00 | 527.00 | 526.40 | 403,958 |
| Oct 19, 2023 | 549.00 | 549.00 | 535.00 | 542.00 | 541.38 | 245,676 |
| Oct 18, 2023 | 569.00 | 569.00 | 550.00 | 555.00 | 554.37 | 1,239,585 |
| Oct 17, 2023 | 569.00 | 570.00 | 560.00 | 569.00 | 568.35 | 368,268 |
| Oct 16, 2023 | 575.00 | 575.00 | 563.00 | 568.00 | 567.35 | 2,102,484 |
| Oct 13, 2023 | 582.00 | 582.00 | 565.00 | 566.00 | 565.35 | 461,366 |
| Oct 12, 2023 | 576.00 | 581.00 | 565.00 | 565.00 | 564.36 | 1,164,029 |
| Oct 11, 2023 | 549.00 | 580.00 | 567.00 | 575.00 | 574.34 | 798,236 |
| Oct 10, 2023 | 565.00 | 576.00 | 565.00 | 576.00 | 575.34 | 441,669 |
| Oct 9, 2023 | 579.00 | 579.00 | 563.00 | 568.00 | 567.35 | 1,751,680 |
| Oct 6, 2023 | 580.00 | 585.00 | 567.00 | 572.00 | 571.35 | 733,493 |
| Oct 5, 2023 | 580.00 | 580.00 | 573.00 | 577.00 | 576.34 | 3,075,075 |
| Oct 4, 2023 | 562.00 | 585.00 | 560.00 | 570.00 | 569.35 | 1,719,917 |
| Oct 3, 2023 | 563.00 | 576.00 | 562.00 | 567.00 | 566.35 | 369,486 |
| Oct 2, 2023 | 568.00 | 590.00 | 568.00 | 575.00 | 574.34 | 2,780,906 |
| Sep 29, 2023 | 560.00 | 576.00 | 560.00 | 575.00 | 574.34 | 2,506,512 |
| Sep 28, 2023 | 568.00 | 561.31 | 551.00 | 554.00 | 553.37 | 6,046,508 |
| Sep 27, 2023 | 572.00 | 572.00 | 555.00 | 556.00 | 555.37 | 706,402 |
| Sep 26, 2023 | 566.00 | 567.00 | 559.00 | 567.00 | 566.35 | 13,437,075 |
| Sep 22, 2023 | 568.00 | 572.00 | 565.00 | 566.00 | 565.35 | 491,894 |
| Sep 21, 2023 | 575.00 | 583.00 | 562.00 | 573.00 | 572.35 | 8,838,752 |
| Sep 20, 2023 | 574.00 | 577.00 | 566.00 | 572.00 | 571.35 | 4,985,632 |
| Sep 19, 2023 | 580.00 | 580.00 | 556.00 | 556.00 | 555.37 | 501,536 |
| Sep 18, 2023 | 580.00 | 580.00 | 561.00 | 561.00 | 560.36 | 588,085 |
| Sep 15, 2023 | 594.00 | 597.00 | 577.00 | 580.00 | 579.34 | 12,039,833 |
| Sep 14, 2023 | 578.00 | 582.00 | 574.00 | 580.00 | 579.34 | 16,418,307 |
| Sep 13, 2023 | 585.00 | 585.00 | 578.00 | 580.00 | 579.34 | 7,367,967 |
| Sep 12, 2023 | 587.00 | 590.00 | 582.00 | 585.00 | 584.33 | 8,115,687 |
| Sep 11, 2023 | 590.00 | 592.00 | 586.00 | 587.00 | 586.33 | 8,815,747 |
| Sep 8, 2023 | 588.00 | 591.00 | 584.00 | 585.00 | 584.33 | 10,781,204 |
| Sep 7, 2023 | 582.00 | 587.00 | 580.00 | 583.00 | 582.34 | 4,902,805 |
| Sep 6, 2023 | 586.00 | 588.00 | 582.00 | 584.00 | 583.33 | 10,537,472 |
| Sep 5, 2023 | 580.00 | 583.00 | 571.00 | 581.00 | 580.34 | 8,562,084 |
| Sep 4, 2023 | 584.00 | 594.00 | 582.00 | 586.00 | 585.33 | 6,143,104 |
| Sep 1, 2023 | 567.00 | 572.00 | 564.00 | 566.00 | 565.35 | 1,506,373 |
| Aug 31, 2023 | 570.00 | 573.00 | 563.00 | 569.00 | 568.35 | 4,747,979 |
| Aug 30, 2023 | 567.00 | 568.00 | 562.00 | 564.00 | 563.36 | 1,925,412 |
| Aug 29, 2023 | 575.00 | 577.00 | 555.00 | 558.00 | 557.36 | 4,531,816 |
| Aug 28, 2023 | 572.00 | 577.00 | 568.00 | 577.00 | 576.34 | 130,386 |
| Aug 25, 2023 | 578.00 | 579.00 | 564.00 | 572.00 | 571.35 | 264,754 |
| Aug 24, 2023 | 579.00 | 594.00 | 579.00 | 581.00 | 580.34 | 3,362,674 |
| Aug 23, 2023 | 0.72 Dividend | |||||
| Aug 23, 2023 | 571.00 | 580.00 | 567.00 | 575.00 | 574.34 | 609,812 |
| Aug 22, 2023 | 580.00 | 585.00 | 571.00 | 575.00 | 573.63 | 1,006,913 |
| Aug 21, 2023 | 597.00 | 600.00 | 583.00 | 585.00 | 583.60 | 853,445 |
| Aug 18, 2023 | 611.00 | 615.00 | 606.00 | 610.00 | 608.54 | 3,245,319 |
| Aug 17, 2023 | 629.00 | 630.00 | 615.00 | 618.00 | 616.52 | 1,069,390 |
| Aug 16, 2023 | 630.00 | 636.00 | 615.00 | 625.00 | 623.51 | 2,048,443 |
| Aug 15, 2023 | 628.00 | 640.00 | 616.00 | 640.00 | 638.47 | 1,022,104 |
| Aug 14, 2023 | 631.00 | 633.00 | 628.00 | 629.00 | 627.50 | 2,962,127 |
| Aug 11, 2023 | 647.00 | 649.00 | 634.00 | 635.00 | 633.48 | 65,037 |
| Aug 10, 2023 | 645.00 | 657.00 | 642.00 | 647.00 | 645.45 | 498,413 |
| Aug 8, 2023 | 640.00 | 652.00 | 638.00 | 642.00 | 640.46 | 2,709,706 |
| Aug 7, 2023 | 627.00 | 638.00 | 617.00 | 638.00 | 636.47 | 5,835,825 |
| Aug 4, 2023 | 620.00 | 625.00 | 612.00 | 620.00 | 618.52 | 3,892,196 |
| Aug 3, 2023 | 615.00 | 625.00 | 611.00 | 620.00 | 618.52 | 6,938,046 |
| Aug 2, 2023 | 619.00 | 620.00 | 611.00 | 611.00 | 609.54 | 5,162,852 |
| Aug 1, 2023 | 597.00 | 612.00 | 597.00 | 611.00 | 609.54 | 9,081,486 |
| Jul 31, 2023 | 590.00 | 602.00 | 590.00 | 597.00 | 595.57 | 5,805,674 |
| Jul 28, 2023 | 593.00 | 596.00 | 580.00 | 590.00 | 588.59 | 2,425,710 |
| Jul 27, 2023 | 591.00 | 596.00 | 587.00 | 589.00 | 587.59 | 2,158,050 |
| Jul 26, 2023 | 565.00 | 581.77 | 563.00 | 573.00 | 571.63 | 231,631 |
| Jul 25, 2023 | 574.00 | 574.00 | 563.00 | 566.00 | 564.65 | 124,684 |
| Jul 24, 2023 | 581.00 | 588.00 | 569.00 | 573.00 | 571.63 | 1,224,737 |
| Jul 21, 2023 | 585.00 | 593.00 | 578.00 | 580.00 | 578.61 | 255,290 |
| Jul 20, 2023 | 587.00 | 587.00 | 576.00 | 581.00 | 579.61 | 1,057,223 |
| Jul 19, 2023 | 576.00 | 593.00 | 562.00 | 588.00 | 586.59 | 906,363 |
| Jul 18, 2023 | 569.00 | 569.00 | 554.00 | 557.00 | 555.67 | 386,176 |
| Jul 17, 2023 | 588.00 | 588.00 | 572.00 | 574.00 | 572.63 | 1,874,407 |
| Jul 14, 2023 | 588.00 | 598.00 | 588.00 | 593.00 | 591.58 | 820,389 |
| Jul 13, 2023 | 600.00 | 600.00 | 584.00 | 590.00 | 588.59 | 716,278 |
| Jul 12, 2023 | 598.00 | 604.00 | 595.00 | 599.00 | 597.57 | 289,094 |
| Jul 11, 2023 | 579.00 | 601.00 | 579.00 | 599.00 | 597.57 | 905,070 |
| Jul 10, 2023 | 570.00 | 580.00 | 556.00 | 571.00 | 569.63 | 366,642 |
| Jul 7, 2023 | 585.00 | 595.00 | 582.00 | 588.00 | 586.59 | 786,637 |
| Jul 6, 2023 | 595.00 | 600.00 | 578.00 | 578.00 | 576.62 | 521,671 |
| Jul 5, 2023 | 595.00 | 601.00 | 592.00 | 599.00 | 597.57 | 1,047,046 |
| Jul 4, 2023 | 593.00 | 600.00 | 593.00 | 598.00 | 596.57 | 96,682 |
| Jul 3, 2023 | 597.00 | 599.00 | 592.00 | 598.00 | 596.57 | 1,961,784 |
| Jun 30, 2023 | 589.00 | 600.00 | 587.00 | 599.00 | 597.57 | 542,049 |
| Jun 29, 2023 | 578.00 | 584.00 | 575.00 | 577.00 | 575.62 | 290,243 |
| Jun 28, 2023 | 571.00 | 600.00 | 571.00 | 588.00 | 586.59 | 507,437 |
| Jun 27, 2023 | 577.00 | 581.00 | 571.00 | 572.00 | 570.63 | 1,164,424 |
| Jun 26, 2023 | 566.00 | 571.00 | 554.00 | 569.00 | 567.64 | 270,819 |
| Jun 23, 2023 | 599.00 | 601.00 | 572.00 | 572.00 | 570.63 | 467,447 |
| Jun 22, 2023 | 599.00 | 600.00 | 588.00 | 597.00 | 595.57 | 356,077 |
| Jun 21, 2023 | 600.00 | 609.00 | 591.00 | 599.00 | 597.57 | 266,569 |
| Jun 20, 2023 | 611.00 | 621.00 | 605.00 | 619.00 | 617.52 | 749,608 |
| Jun 19, 2023 | 604.00 | 626.00 | 615.00 | 621.00 | 619.52 | 1,489,207 |
| Jun 15, 2023 | 585.00 | 617.00 | 585.00 | 609.00 | 607.54 | 6,944,846 |
| Jun 14, 2023 | 580.00 | 621.00 | 580.00 | 612.00 | 610.54 | 9,987,427 |
| Jun 13, 2023 | 596.00 | 621.00 | 588.00 | 597.00 | 595.57 | 960,362 |
| Jun 12, 2023 | 600.00 | 624.00 | 600.00 | 614.00 | 612.53 | 523,506 |
| Jun 9, 2023 | 615.00 | 633.00 | 614.00 | 630.00 | 628.49 | 1,779,194 |
| Jun 8, 2023 | 630.00 | 631.00 | 607.00 | 612.00 | 610.54 | 788,358 |
| Jun 7, 2023 | 636.00 | 639.00 | 635.00 | 637.00 | 635.48 | 13,448,162 |
| Jun 6, 2023 | 630.00 | 637.00 | 630.00 | 637.00 | 635.48 | 2,392,878 |
| Jun 5, 2023 | 638.00 | 641.00 | 631.00 | 633.00 | 631.49 | 7,191,310 |
| Jun 2, 2023 | 624.00 | 639.00 | 615.00 | 636.00 | 634.48 | 1,656,902 |
| Jun 1, 2023 | 606.00 | 616.00 | 605.00 | 615.00 | 613.53 | 286,170 |
| May 31, 2023 | 600.00 | 620.00 | 599.00 | 605.00 | 603.55 | 1,647,510 |
| May 30, 2023 | 600.00 | 620.00 | 599.00 | 617.00 | 615.52 | 448,567 |
| May 29, 2023 | 607.00 | 607.00 | 590.00 | 594.00 | 592.58 | 1,794,765 |
| May 26, 2023 | 610.00 | 612.00 | 600.00 | 600.00 | 598.57 | 1,250,672 |
| May 25, 2023 | 599.00 | 610.00 | 594.00 | 609.00 | 607.54 | 4,336,133 |
| May 24, 2023 | 620.00 | 625.00 | 600.00 | 612.00 | 610.54 | 593,513 |
| May 23, 2023 | 609.00 | 620.00 | 608.00 | 614.00 | 612.53 | 409,296 |
| May 22, 2023 | 620.00 | 615.00 | 603.00 | 603.00 | 601.56 | 1,436,118 |
| May 19, 2023 | 610.00 | 615.00 | 604.00 | 606.00 | 604.55 | 2,728,148 |
| May 18, 2023 | 615.00 | 624.00 | 605.00 | 610.00 | 608.54 | 1,322,622 |
| May 17, 2023 | 614.00 | 616.00 | 600.00 | 616.00 | 614.53 | 520,555 |
| May 16, 2023 | 622.00 | 627.00 | 612.00 | 614.00 | 612.53 | 1,656,967 |
| May 15, 2023 | 604.00 | 614.00 | 597.00 | 613.00 | 611.53 | 442,898 |
| May 12, 2023 | 623.00 | 625.00 | 609.00 | 610.00 | 608.54 | 2,280,015 |
| May 11, 2023 | 605.00 | 615.00 | 601.00 | 610.00 | 608.54 | 2,023,681 |
| May 10, 2023 | 613.00 | 619.00 | 604.00 | 604.00 | 602.56 | 4,629,006 |
| May 9, 2023 | 610.00 | 610.00 | 598.00 | 605.00 | 603.55 | 6,900,751 |
| May 8, 2023 | 619.00 | 619.00 | 614.00 | 615.00 | 613.53 | 11,248,517 |
| May 5, 2023 | 624.00 | 633.00 | 617.00 | 618.00 | 616.52 | 5,147,060 |
| May 4, 2023 | 633.00 | 640.00 | 623.00 | 623.00 | 621.51 | 4,667,185 |
| May 3, 2023 | 637.00 | 637.00 | 623.00 | 632.00 | 630.49 | 715,583 |
| May 2, 2023 | 650.00 | 646.00 | 634.00 | 637.00 | 635.48 | 2,953,508 |
| Apr 28, 2023 | 641.00 | 649.00 | 641.00 | 649.00 | 647.45 | 2,212,558 |
| Apr 26, 2023 | 620.00 | 648.00 | 611.00 | 642.00 | 640.46 | 2,042,955 |