LSE - Delayed Quote • GBp
IG Design Group plc (IGR.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 | 121.50 | 122.49 | 118.18 | 119.00 | 119.00 | 261,193 |
| Apr 25, 2024 | 121.50 | 123.90 | 118.00 | 121.50 | 121.50 | 233,611 |
| Apr 24, 2024 | 120.00 | 121.50 | 118.00 | 121.50 | 121.50 | 145,129 |
| Apr 23, 2024 | 119.50 | 121.90 | 118.10 | 120.00 | 120.00 | 265,934 |
| Apr 22, 2024 | 120.50 | 120.00 | 117.00 | 119.50 | 119.50 | 111,554 |
| Apr 19, 2024 | 120.50 | 120.50 | 116.00 | 120.50 | 120.50 | 64,031 |
| Apr 18, 2024 | 120.50 | 120.00 | 116.00 | 120.50 | 120.50 | 37,365 |
| Apr 17, 2024 | 120.50 | 125.00 | 116.00 | 120.50 | 120.50 | 9,226 |
| Apr 16, 2024 | 120.50 | 120.50 | 116.00 | 120.50 | 120.50 | 117,740 |
| Apr 15, 2024 | 119.00 | 120.50 | 116.00 | 120.50 | 120.50 | 55,995 |
| Apr 12, 2024 | 117.50 | 120.00 | 115.00 | 119.00 | 119.00 | 58,120 |
| Apr 11, 2024 | 119.50 | 122.00 | 115.51 | 117.50 | 117.50 | 145,130 |
| Apr 10, 2024 | 121.00 | 125.00 | 117.00 | 119.50 | 119.50 | 69,890 |
| Apr 9, 2024 | 120.00 | 121.00 | 117.01 | 120.00 | 120.00 | 53,204 |
| Apr 8, 2024 | 111.50 | 123.00 | 110.00 | 120.00 | 120.00 | 365,147 |
| Apr 5, 2024 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 139,852 |
| Apr 4, 2024 | 114.00 | 114.00 | 110.00 | 111.50 | 111.50 | 163,302 |
| Apr 3, 2024 | 116.00 | 120.00 | 112.00 | 114.00 | 114.00 | 190,398 |
| Apr 2, 2024 | 116.00 | 116.16 | 112.00 | 116.00 | 116.00 | 116,115 |
| Mar 28, 2024 | 117.50 | 117.45 | 112.48 | 117.00 | 117.00 | 71,431 |
| Mar 27, 2024 | 117.50 | 120.00 | 115.30 | 117.50 | 117.50 | 43,442 |
| Mar 26, 2024 | 112.50 | 118.80 | 110.00 | 117.00 | 117.00 | 601,967 |
| Mar 25, 2024 | 112.50 | 114.00 | 110.00 | 111.00 | 111.00 | 51,926 |
| Mar 22, 2024 | 114.00 | 117.20 | 110.00 | 112.50 | 112.50 | 44,801 |
| Mar 21, 2024 | 114.00 | 117.20 | 110.00 | 114.00 | 114.00 | 26,260 |
| Mar 20, 2024 | 114.00 | 116.00 | 110.16 | 114.00 | 114.00 | 39,268 |
| Mar 19, 2024 | 117.50 | 118.00 | 110.00 | 114.00 | 114.00 | 163,248 |
| Mar 18, 2024 | 117.50 | 116.80 | 115.00 | 115.00 | 115.00 | 32,029 |
| Mar 15, 2024 | 117.50 | 122.50 | 115.00 | 117.50 | 117.50 | 29,324 |
| Mar 14, 2024 | 117.50 | 122.50 | 115.00 | 117.50 | 117.50 | 110,532 |
| Mar 13, 2024 | 117.50 | 118.00 | 115.01 | 117.50 | 117.50 | 35,614 |
| Mar 12, 2024 | 117.50 | 118.00 | 115.00 | 117.00 | 117.00 | 19,162 |
| Mar 11, 2024 | 120.00 | 123.00 | 115.16 | 117.00 | 117.00 | 50,325 |
| Mar 8, 2024 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 17,806 |
| Mar 7, 2024 | 119.00 | 123.00 | 115.00 | 119.00 | 119.00 | 295,280 |
| Mar 6, 2024 | 121.50 | 123.00 | 116.00 | 119.00 | 119.00 | 192,859 |
| Mar 5, 2024 | 122.50 | 125.00 | 120.00 | 121.00 | 121.00 | 56,298 |
| Mar 4, 2024 | 127.50 | 130.00 | 120.00 | 122.50 | 122.50 | 49,819 |
| Mar 1, 2024 | 131.50 | 130.00 | 124.00 | 124.00 | 124.00 | 104,497 |
| Feb 29, 2024 | 132.50 | 134.25 | 130.00 | 131.50 | 131.50 | 37,973 |
| Feb 28, 2024 | 132.50 | 133.90 | 130.30 | 132.50 | 132.50 | 31,524 |
| Feb 27, 2024 | 132.50 | 137.75 | 130.00 | 132.50 | 132.50 | 151,879 |
| Feb 26, 2024 | 122.50 | 133.46 | 120.15 | 132.50 | 132.50 | 389,823 |
| Feb 23, 2024 | 122.50 | 124.50 | 120.00 | 122.50 | 122.50 | 26,453 |
| Feb 22, 2024 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 31,824 |
| Feb 21, 2024 | 122.50 | 124.50 | 115.00 | 122.50 | 122.50 | 303,379 |
| Feb 20, 2024 | 124.00 | 123.89 | 120.00 | 122.50 | 122.50 | 168,013 |
| Feb 19, 2024 | 130.50 | 133.00 | 120.00 | 123.00 | 123.00 | 144,261 |
| Feb 16, 2024 | 125.50 | 133.00 | 121.00 | 127.00 | 127.00 | 51,005 |
| Feb 15, 2024 | 122.50 | 129.96 | 121.00 | 125.50 | 125.50 | 93,171 |
| Feb 14, 2024 | 125.00 | 126.75 | 120.00 | 122.50 | 122.50 | 66,032 |
| Feb 13, 2024 | 130.00 | 134.55 | 123.40 | 125.00 | 125.00 | 64,937 |
| Feb 12, 2024 | 137.00 | 140.00 | 125.00 | 130.00 | 130.00 | 300,470 |
| Feb 9, 2024 | 141.00 | 144.00 | 134.00 | 137.00 | 137.00 | 434,269 |
| Feb 8, 2024 | 141.00 | 142.60 | 134.50 | 141.00 | 141.00 | 54,535 |
| Feb 7, 2024 | 142.50 | 144.99 | 137.00 | 141.00 | 141.00 | 719,302 |
| Feb 6, 2024 | 142.50 | 143.90 | 140.00 | 142.50 | 142.50 | 52,297 |
| Feb 5, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 20,303 |
| Feb 2, 2024 | 142.50 | 144.99 | 140.00 | 142.50 | 142.50 | 46,547 |
| Feb 1, 2024 | 142.50 | 141.50 | 140.00 | 142.50 | 142.50 | 2,849 |
| Jan 31, 2024 | 142.50 | 142.00 | 140.00 | 142.50 | 142.50 | 21,446 |
| Jan 30, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 23,764 |
| Jan 29, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 70,727 |
| Jan 26, 2024 | 145.00 | 145.00 | 140.00 | 142.50 | 142.50 | 310,605 |
| Jan 25, 2024 | 147.50 | 148.40 | 140.00 | 142.50 | 142.50 | 84,351 |
| Jan 24, 2024 | 149.00 | 149.62 | 145.00 | 147.50 | 147.50 | 26,924 |
| Jan 23, 2024 | 150.00 | 148.00 | 145.30 | 149.00 | 149.00 | 41,535 |
| Jan 22, 2024 | 147.50 | 150.00 | 145.00 | 150.00 | 150.00 | 23,887 |
| Jan 19, 2024 | 145.00 | 150.00 | 140.00 | 147.50 | 147.50 | 790,847 |
| Jan 18, 2024 | 145.50 | 148.20 | 140.01 | 145.00 | 145.00 | 60,682 |
| Jan 17, 2024 | 150.00 | 148.95 | 141.00 | 145.50 | 145.50 | 58,519 |
| Jan 16, 2024 | 150.00 | 154.88 | 145.00 | 150.00 | 150.00 | 65,240 |
| Jan 15, 2024 | 152.70 | 154.00 | 145.00 | 150.00 | 150.00 | 114,384 |
| Jan 12, 2024 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 21,202 |
| Jan 11, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 223,990 |
| Jan 10, 2024 | 145.00 | 147.50 | 140.00 | 142.50 | 142.50 | 29,342 |
| Jan 9, 2024 | 145.00 | 147.00 | 143.55 | 145.00 | 145.00 | 25,047 |
| Jan 8, 2024 | 152.50 | 155.00 | 140.00 | 142.50 | 142.50 | 132,472 |
| Jan 5, 2024 | 155.00 | 157.20 | 150.00 | 152.50 | 152.50 | 66,672 |
| Jan 4, 2024 | 155.00 | 159.00 | 150.00 | 158.00 | 158.00 | 107,370 |
| Jan 3, 2024 | 147.50 | 160.00 | 145.00 | 156.00 | 156.00 | 151,324 |
| Jan 2, 2024 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 61,448 |
| Dec 29, 2023 | 145.00 | 149.25 | 140.00 | 147.50 | 147.50 | 458,092 |
| Dec 28, 2023 | 142.50 | 146.00 | 140.00 | 143.00 | 143.00 | 42,211 |
| Dec 27, 2023 | 142.50 | 141.30 | 140.00 | 142.50 | 142.50 | 1,529,500 |
| Dec 22, 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 232,898 |
| Dec 21, 2023 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 75,056 |
| Dec 20, 2023 | 145.00 | 143.00 | 140.00 | 142.50 | 142.50 | 424,914 |
| Dec 19, 2023 | 145.50 | 148.00 | 140.00 | 145.00 | 145.00 | 280,703 |
| Dec 18, 2023 | 147.50 | 146.80 | 141.00 | 145.50 | 145.50 | 74,561 |
| Dec 15, 2023 | 144.50 | 150.00 | 143.00 | 147.50 | 147.50 | 179,249 |
| Dec 14, 2023 | 135.00 | 146.00 | 132.30 | 144.50 | 144.50 | 216,179 |
| Dec 13, 2023 | 136.00 | 139.60 | 132.00 | 135.00 | 135.00 | 66,223 |
| Dec 12, 2023 | 130.50 | 138.50 | 126.90 | 136.00 | 136.00 | 42,867 |
| Dec 11, 2023 | 130.50 | 134.87 | 126.02 | 130.50 | 130.50 | 314,024 |
| Dec 8, 2023 | 130.00 | 132.75 | 126.27 | 130.50 | 130.50 | 548,006 |
| Dec 7, 2023 | 126.50 | 133.49 | 125.00 | 130.00 | 130.00 | 379,812 |
| Dec 6, 2023 | 126.50 | 128.00 | 126.05 | 126.50 | 126.50 | 213,975 |
| Dec 5, 2023 | 127.50 | 129.80 | 125.38 | 126.50 | 126.50 | 323,546 |
| Dec 4, 2023 | 132.00 | 134.00 | 125.04 | 127.50 | 127.50 | 353,271 |
| Dec 1, 2023 | 136.00 | 147.80 | 130.22 | 132.00 | 132.00 | 362,502 |
| Nov 30, 2023 | 142.00 | 142.19 | 135.00 | 136.00 | 136.00 | 43,157 |
| Nov 29, 2023 | 142.50 | 144.75 | 140.00 | 142.00 | 142.00 | 38,243 |
| Nov 28, 2023 | 146.50 | 150.00 | 140.25 | 145.00 | 145.00 | 716,292 |
| Nov 27, 2023 | 146.50 | 148.00 | 145.09 | 146.50 | 146.50 | 275,246 |
| Nov 24, 2023 | 147.50 | 153.00 | 145.15 | 146.50 | 146.50 | 135,631 |
| Nov 23, 2023 | 149.50 | 149.50 | 147.00 | 148.50 | 148.50 | 34,571 |
| Nov 22, 2023 | 147.50 | 152.00 | 147.00 | 149.50 | 149.50 | 176,714 |
| Nov 21, 2023 | 147.50 | 149.99 | 142.00 | 145.00 | 145.00 | 128,821 |
| Nov 20, 2023 | 147.00 | 149.00 | 145.88 | 148.00 | 148.00 | 60,551 |
| Nov 17, 2023 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 139,545 |
| Nov 16, 2023 | 148.50 | 149.50 | 145.00 | 145.00 | 145.00 | 143,082 |
| Nov 15, 2023 | 148.50 | 153.00 | 145.00 | 148.50 | 148.50 | 86,599 |
| Nov 14, 2023 | 149.00 | 152.99 | 145.00 | 148.50 | 148.50 | 48,696 |
| Nov 13, 2023 | 151.50 | 152.63 | 150.00 | 149.00 | 149.00 | 130,976 |
| Nov 10, 2023 | 151.50 | 153.00 | 150.00 | 151.50 | 151.50 | 59,461 |
| Nov 9, 2023 | 149.50 | 153.47 | 147.50 | 151.50 | 151.50 | 71,468 |
| Nov 8, 2023 | 149.50 | 150.99 | 147.50 | 149.50 | 149.50 | 15,828 |
| Nov 7, 2023 | 152.50 | 152.93 | 145.00 | 149.50 | 149.50 | 26,402 |
| Nov 6, 2023 | 147.00 | 153.00 | 145.00 | 152.50 | 152.50 | 183,487 |
| Nov 3, 2023 | 149.50 | 151.00 | 145.00 | 147.00 | 147.00 | 74,279 |
| Nov 2, 2023 | 150.50 | 154.00 | 147.01 | 149.50 | 149.50 | 156,963 |
| Nov 1, 2023 | 148.50 | 158.00 | 148.43 | 150.50 | 150.50 | 172,790 |
| Oct 31, 2023 | 135.00 | 149.50 | 135.00 | 148.00 | 148.00 | 122,549 |
| Oct 30, 2023 | 132.50 | 139.00 | 130.00 | 134.00 | 134.00 | 39,664 |
| Oct 27, 2023 | 131.50 | 135.00 | 129.10 | 132.50 | 132.50 | 30,524 |
| Oct 26, 2023 | 132.50 | 135.00 | 128.00 | 131.50 | 131.50 | 13,989 |
| Oct 25, 2023 | 120.00 | 134.70 | 122.78 | 132.50 | 132.50 | 139,293 |
| Oct 24, 2023 | 112.50 | 112.50 | 110.00 | 112.50 | 112.50 | 11,255 |
| Oct 23, 2023 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 18,516 |
| Oct 20, 2023 | 108.50 | 113.00 | 107.00 | 112.50 | 112.50 | 55,904 |
| Oct 19, 2023 | 111.50 | 112.97 | 107.09 | 111.50 | 111.50 | 34,641 |
| Oct 18, 2023 | 107.50 | 113.00 | 105.00 | 111.50 | 111.50 | 100,461 |
| Oct 17, 2023 | 115.00 | 118.00 | 105.00 | 107.50 | 107.50 | 114,876 |
| Oct 16, 2023 | 122.50 | 124.85 | 105.00 | 115.00 | 115.00 | 228,327 |
| Oct 13, 2023 | 127.50 | 130.00 | 121.75 | 125.00 | 125.00 | 29,455 |
| Oct 12, 2023 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 17,470 |
| Oct 11, 2023 | 132.50 | 132.50 | 125.00 | 127.50 | 127.50 | 26,619 |
| Oct 10, 2023 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 24,984 |
| Oct 9, 2023 | 137.50 | 137.48 | 130.00 | 132.50 | 132.50 | 51,747 |
| Oct 6, 2023 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 10,967 |
| Oct 5, 2023 | 137.50 | 137.50 | 135.55 | 137.50 | 137.50 | 54,153 |
| Oct 4, 2023 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | 35,723 |
| Oct 3, 2023 | 146.00 | 150.00 | 137.11 | 140.00 | 140.00 | 86,152 |
| Oct 2, 2023 | 146.00 | 147.40 | 142.75 | 146.00 | 146.00 | 25,134 |
| Sep 29, 2023 | 146.00 | 148.24 | 142.00 | 146.00 | 146.00 | 17,206 |
| Sep 28, 2023 | 146.00 | 150.00 | 142.24 | 146.00 | 146.00 | 7,829 |
| Sep 27, 2023 | 147.50 | 148.40 | 143.00 | 146.00 | 146.00 | 40,350 |
| Sep 26, 2023 | 141.00 | 150.00 | 139.33 | 150.00 | 150.00 | 87,877 |
| Sep 25, 2023 | 139.50 | 144.00 | 135.00 | 141.00 | 141.00 | 16,978 |
| Sep 22, 2023 | 139.50 | 144.00 | 135.00 | 139.50 | 139.50 | 32,539 |
| Sep 21, 2023 | 139.50 | 144.00 | 137.08 | 139.50 | 139.50 | 23,346 |
| Sep 20, 2023 | 140.00 | 142.50 | 135.12 | 140.00 | 140.00 | 15,834 |
| Sep 19, 2023 | 142.50 | 141.88 | 137.20 | 140.00 | 140.00 | 45,898 |
| Sep 18, 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 13,729 |
| Sep 15, 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 17,232 |
| Sep 14, 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 68,406 |
| Sep 13, 2023 | 147.50 | 150.00 | 140.00 | 142.50 | 142.50 | 44,292 |
| Sep 12, 2023 | 144.00 | 150.00 | 140.00 | 150.00 | 150.00 | 428,773 |
| Sep 11, 2023 | 134.00 | 148.25 | 134.60 | 144.00 | 144.00 | 211,668 |
| Sep 8, 2023 | 132.50 | 133.50 | 130.15 | 132.50 | 132.50 | 50,610 |
| Sep 7, 2023 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 40,162 |
| Sep 6, 2023 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | 7,554 |
| Sep 5, 2023 | 132.50 | 134.50 | 130.00 | 132.50 | 132.50 | 36,979 |
| Sep 4, 2023 | 132.50 | 132.45 | 130.00 | 132.50 | 132.50 | 84,046 |
| Sep 1, 2023 | 139.50 | 137.77 | 130.00 | 132.50 | 132.50 | 50,127 |
| Aug 31, 2023 | 139.50 | 144.00 | 135.00 | 139.50 | 139.50 | 13,787 |
| Aug 30, 2023 | 139.50 | 142.00 | 136.00 | 139.50 | 139.50 | 16,687 |
| Aug 29, 2023 | 139.50 | 140.55 | 135.09 | 139.50 | 139.50 | 13,722 |
| Aug 25, 2023 | 139.50 | 144.00 | 135.00 | 139.50 | 139.50 | 8,548 |
| Aug 24, 2023 | 139.50 | 144.00 | 135.09 | 139.50 | 139.50 | 17,959 |
| Aug 23, 2023 | 133.00 | 142.15 | 132.00 | 139.50 | 139.50 | 63,327 |
| Aug 22, 2023 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 107,675 |
| Aug 21, 2023 | 133.00 | 135.90 | 131.25 | 133.00 | 133.00 | 5,742 |
| Aug 18, 2023 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 43,871 |
| Aug 17, 2023 | 132.50 | 135.94 | 130.00 | 133.00 | 133.00 | 126,824 |
| Aug 16, 2023 | 132.50 | 135.00 | 130.05 | 132.50 | 132.50 | 15,660 |
| Aug 15, 2023 | 132.50 | 133.50 | 130.05 | 132.50 | 132.50 | 4,752 |
| Aug 14, 2023 | 132.50 | 135.00 | 130.05 | 132.50 | 132.50 | 18,404 |
| Aug 11, 2023 | 132.50 | 133.90 | 130.05 | 131.00 | 131.00 | 18,274 |
| Aug 10, 2023 | 132.50 | 135.00 | 130.05 | 135.00 | 135.00 | 38,261 |
| Aug 9, 2023 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 65,282 |
| Aug 8, 2023 | 132.50 | 132.75 | 130.00 | 132.50 | 132.50 | 148,855 |
| Aug 7, 2023 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 19,594 |
| Aug 4, 2023 | 128.00 | 135.00 | 126.00 | 132.50 | 132.50 | 74,171 |
| Aug 3, 2023 | 130.50 | 135.00 | 126.00 | 128.00 | 128.00 | 171,471 |
| Aug 2, 2023 | 130.50 | 135.00 | 126.00 | 130.50 | 130.50 | 10,591 |
| Aug 1, 2023 | 128.00 | 130.50 | 126.36 | 130.50 | 130.50 | 15,367 |
| Jul 31, 2023 | 128.00 | 131.00 | 126.36 | 128.00 | 128.00 | 56,938 |
| Jul 28, 2023 | 132.50 | 130.00 | 126.00 | 128.00 | 128.00 | 114,790 |
| Jul 27, 2023 | 132.50 | 133.45 | 130.00 | 132.50 | 132.50 | 63,436 |
| Jul 26, 2023 | 123.50 | 135.00 | 120.00 | 132.50 | 132.50 | 151,093 |
| Jul 25, 2023 | 125.00 | 127.00 | 120.17 | 123.50 | 123.50 | 131,692 |
| Jul 24, 2023 | 125.00 | 127.00 | 120.00 | 120.00 | 120.00 | 909,648 |
| Jul 21, 2023 | 122.50 | 125.00 | 120.00 | 125.00 | 125.00 | 55,455 |
| Jul 20, 2023 | 124.00 | 125.00 | 120.00 | 122.50 | 122.50 | 30,368 |
| Jul 19, 2023 | 126.00 | 127.00 | 123.02 | 124.00 | 124.00 | 74,103 |
| Jul 18, 2023 | 128.50 | 130.00 | 125.00 | 125.50 | 125.50 | 93,839 |
| Jul 17, 2023 | 132.50 | 132.90 | 125.00 | 128.50 | 128.50 | 87,390 |
| Jul 14, 2023 | 137.50 | 138.00 | 130.00 | 132.50 | 132.50 | 49,365 |
| Jul 13, 2023 | 137.50 | 139.88 | 135.00 | 137.50 | 137.50 | 211,811 |
| Jul 12, 2023 | 137.50 | 139.95 | 137.50 | 137.50 | 137.50 | 13,172 |
| Jul 11, 2023 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 20,986 |
| Jul 10, 2023 | 135.00 | 140.00 | 130.00 | 137.50 | 137.50 | 36,189 |
| Jul 7, 2023 | 137.50 | 138.50 | 131.30 | 135.00 | 135.00 | 98,292 |
| Jul 6, 2023 | 143.50 | 142.50 | 135.00 | 142.00 | 142.00 | 318,712 |
| Jul 5, 2023 | 144.50 | 147.00 | 142.00 | 143.50 | 143.50 | 33,263 |
| Jul 4, 2023 | 148.50 | 147.31 | 142.00 | 144.50 | 144.50 | 33,960 |
| Jul 3, 2023 | 143.50 | 151.00 | 141.36 | 148.50 | 148.50 | 80,088 |
| Jun 30, 2023 | 143.50 | 146.50 | 140.00 | 143.50 | 143.50 | 18,821 |
| Jun 29, 2023 | 137.50 | 145.23 | 136.34 | 143.50 | 143.50 | 49,571 |
| Jun 28, 2023 | 136.50 | 140.00 | 134.50 | 137.50 | 137.50 | 24,651 |
| Jun 27, 2023 | 136.50 | 138.00 | 133.15 | 136.50 | 136.50 | 24,877 |
| Jun 26, 2023 | 135.00 | 136.13 | 133.12 | 135.00 | 135.00 | 32,980 |
| Jun 23, 2023 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 46,296 |
| Jun 22, 2023 | 141.00 | 145.00 | 135.00 | 137.00 | 137.00 | 125,361 |
| Jun 21, 2023 | 137.50 | 144.92 | 135.00 | 141.00 | 141.00 | 33,982 |
| Jun 20, 2023 | 135.50 | 144.90 | 125.00 | 137.50 | 137.50 | 1,051,851 |
| Jun 19, 2023 | 147.50 | 149.00 | 135.00 | 135.00 | 135.00 | 59,273 |
| Jun 16, 2023 | 151.50 | 149.55 | 145.00 | 145.00 | 145.00 | 79,035 |
| Jun 15, 2023 | 151.50 | 155.00 | 148.00 | 151.50 | 151.50 | 15,073 |
| Jun 14, 2023 | 151.50 | 150.80 | 148.00 | 151.50 | 151.50 | 27,059 |
| Jun 13, 2023 | 151.50 | 153.44 | 148.00 | 148.00 | 148.00 | 118,101 |
| Jun 12, 2023 | 151.50 | 154.93 | 149.20 | 151.50 | 151.50 | 17,353 |
| Jun 9, 2023 | 146.50 | 155.00 | 146.11 | 152.50 | 152.50 | 171,071 |
| Jun 8, 2023 | 147.00 | 147.70 | 144.33 | 147.00 | 147.00 | 61,380 |
| Jun 7, 2023 | 142.50 | 147.00 | 142.65 | 147.00 | 147.00 | 152,718 |
| Jun 6, 2023 | 143.50 | 145.00 | 142.65 | 144.00 | 144.00 | 77,502 |
| Jun 5, 2023 | 132.00 | 148.00 | 130.00 | 143.50 | 143.50 | 195,168 |
| Jun 2, 2023 | 137.50 | 135.00 | 130.00 | 130.00 | 130.00 | 153,712 |
| Jun 1, 2023 | 141.50 | 142.90 | 135.00 | 137.50 | 137.50 | 108,869 |
| May 31, 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 87,318 |
| May 30, 2023 | 147.50 | 148.00 | 139.50 | 139.50 | 139.50 | 125,201 |
| May 26, 2023 | 151.50 | 153.00 | 145.00 | 147.50 | 147.50 | 100,398 |
| May 25, 2023 | 155.00 | 157.70 | 150.00 | 151.50 | 151.50 | 40,371 |
| May 24, 2023 | 156.50 | 158.00 | 150.00 | 155.00 | 155.00 | 19,747 |
| May 23, 2023 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 11,724 |
| May 22, 2023 | 152.50 | 160.00 | 153.21 | 157.50 | 157.50 | 63,265 |
| May 19, 2023 | 157.50 | 158.98 | 150.15 | 152.50 | 152.50 | 72,439 |
| May 18, 2023 | 160.00 | 160.00 | 155.00 | 157.50 | 157.50 | 63,156 |
| May 17, 2023 | 160.50 | 161.40 | 156.35 | 160.00 | 160.00 | 540,600 |
| May 16, 2023 | 161.50 | 165.00 | 156.00 | 158.00 | 158.00 | 81,961 |
| May 15, 2023 | 161.50 | 162.20 | 158.00 | 161.50 | 161.50 | 270,681 |
| May 12, 2023 | 161.50 | 165.00 | 158.00 | 161.50 | 161.50 | 59,938 |
| May 11, 2023 | 162.50 | 165.00 | 159.00 | 159.00 | 159.00 | 27,278 |
| May 10, 2023 | 162.50 | 164.00 | 160.00 | 162.50 | 162.50 | 131,192 |
| May 9, 2023 | 169.00 | 171.00 | 160.00 | 162.50 | 162.50 | 80,455 |
| May 5, 2023 | 170.50 | 173.00 | 168.00 | 169.00 | 169.00 | 70,460 |
| May 4, 2023 | 170.50 | 171.50 | 168.15 | 170.00 | 170.00 | 50,924 |
| May 3, 2023 | 169.00 | 171.21 | 164.50 | 170.50 | 170.50 | 44,349 |
| May 2, 2023 | 171.50 | 173.20 | 168.00 | 168.50 | 168.50 | 908,521 |
| Apr 28, 2023 | 173.50 | 177.00 | 168.00 | 171.50 | 171.50 | 31,078 |
| Apr 27, 2023 | 175.50 | 178.00 | 170.00 | 173.50 | 173.50 | 208,563 |
| Apr 26, 2023 | 174.00 | 178.00 | 170.24 | 175.50 | 175.50 | 38,971 |