LSE - Delayed Quote • GBp
InterContinental Hotels Group PLC (IHG.L)
At close: April 26 at 4:35 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 | 8,044.00 | 8,104.00 | 7,986.00 | 8,034.00 | 8,034.00 | 378,424 |
| Apr 25, 2024 | 8,060.00 | 8,112.00 | 7,922.00 | 8,002.00 | 8,002.00 | 556,976 |
| Apr 24, 2024 | 7,998.00 | 8,148.00 | 7,972.00 | 8,120.00 | 8,120.00 | 551,282 |
| Apr 23, 2024 | 7,922.00 | 8,104.00 | 7,912.00 | 7,998.00 | 7,998.00 | 461,346 |
| Apr 22, 2024 | 7,852.00 | 7,926.00 | 7,824.00 | 7,878.00 | 7,878.00 | 488,003 |
| Apr 19, 2024 | 7,784.00 | 7,824.00 | 7,698.00 | 7,816.00 | 7,816.00 | 511,321 |
| Apr 18, 2024 | 7,884.00 | 7,884.00 | 7,756.00 | 7,838.00 | 7,838.00 | 541,340 |
| Apr 17, 2024 | 7,736.00 | 7,908.00 | 7,730.00 | 7,794.00 | 7,794.00 | 346,800 |
| Apr 16, 2024 | 7,780.00 | 7,846.79 | 7,722.00 | 7,766.00 | 7,766.00 | 557,049 |
| Apr 15, 2024 | 7,812.00 | 7,940.00 | 7,798.00 | 7,876.00 | 7,876.00 | 525,450 |
| Apr 12, 2024 | 7,946.00 | 8,012.00 | 7,792.00 | 7,804.00 | 7,804.00 | 797,792 |
| Apr 11, 2024 | 7,894.00 | 7,916.00 | 7,760.00 | 7,890.00 | 7,890.00 | 686,251 |
| Apr 10, 2024 | 7,910.00 | 7,926.00 | 7,844.00 | 7,900.00 | 7,900.00 | 858,749 |
| Apr 9, 2024 | 7,950.00 | 7,988.00 | 7,820.00 | 7,862.00 | 7,862.00 | 1,150,561 |
| Apr 8, 2024 | 7,852.00 | 7,974.00 | 7,846.00 | 7,968.00 | 7,968.00 | 893,220 |
| Apr 5, 2024 | 7,822.00 | 7,874.00 | 7,759.92 | 7,874.00 | 7,874.00 | 520,324 |
| Apr 4, 2024 | 83.90 Dividend | |||||
| Apr 4, 2024 | 8,014.00 | 8,026.00 | 7,912.00 | 7,954.00 | 7,954.00 | 332,549 |
| Apr 3, 2024 | 8,090.00 | 8,140.00 | 8,000.00 | 8,108.00 | 8,024.10 | 402,076 |
| Apr 2, 2024 | 8,230.00 | 8,288.00 | 8,090.00 | 8,132.00 | 8,047.85 | 560,021 |
| Mar 28, 2024 | 8,300.00 | 8,382.00 | 8,242.00 | 8,242.00 | 8,156.71 | 611,403 |
| Mar 27, 2024 | 8,332.00 | 8,336.00 | 8,230.00 | 8,308.00 | 8,222.03 | 485,467 |
| Mar 26, 2024 | 8,158.00 | 8,368.00 | 8,156.00 | 8,336.00 | 8,249.74 | 495,264 |
| Mar 25, 2024 | 8,156.00 | 8,218.00 | 8,112.00 | 8,178.00 | 8,093.38 | 503,726 |
| Mar 22, 2024 | 8,122.00 | 8,182.00 | 8,086.00 | 8,158.00 | 8,073.58 | 750,095 |
| Mar 21, 2024 | 8,172.00 | 8,176.00 | 8,054.00 | 8,092.00 | 8,008.27 | 600,975 |
| Mar 20, 2024 | 8,050.00 | 8,090.00 | 7,988.00 | 8,056.00 | 7,972.64 | 479,889 |
| Mar 19, 2024 | 8,018.00 | 8,092.00 | 8,014.00 | 8,074.00 | 7,990.45 | 354,834 |
| Mar 18, 2024 | 8,108.00 | 8,110.00 | 8,028.00 | 8,028.00 | 7,944.93 | 376,521 |
| Mar 15, 2024 | 8,136.00 | 8,184.00 | 8,064.00 | 8,064.00 | 7,980.56 | 1,558,472 |
| Mar 14, 2024 | 8,238.00 | 8,242.00 | 8,060.00 | 8,154.00 | 8,069.62 | 955,541 |
| Mar 13, 2024 | 8,210.00 | 8,360.00 | 8,196.00 | 8,218.00 | 8,132.96 | 872,695 |
| Mar 12, 2024 | 8,240.00 | 8,406.00 | 8,238.00 | 8,406.00 | 8,319.02 | 564,939 |
| Mar 11, 2024 | 8,148.00 | 8,206.00 | 8,102.00 | 8,168.00 | 8,083.48 | 317,697 |
| Mar 8, 2024 | 8,190.00 | 8,210.00 | 8,082.00 | 8,180.00 | 8,095.35 | 468,255 |
| Mar 7, 2024 | 8,298.00 | 8,310.00 | 8,124.00 | 8,154.00 | 8,069.62 | 1,060,448 |
| Mar 6, 2024 | 8,372.00 | 8,394.00 | 8,296.00 | 8,324.00 | 8,237.87 | 1,156,676 |
| Mar 5, 2024 | 8,282.00 | 8,378.00 | 8,206.00 | 8,366.00 | 8,279.43 | 402,302 |
| Mar 4, 2024 | 8,386.00 | 8,400.00 | 8,274.00 | 8,306.00 | 8,220.05 | 329,940 |
| Mar 1, 2024 | 8,458.00 | 8,500.00 | 8,334.50 | 8,356.00 | 8,269.53 | 680,655 |
| Feb 29, 2024 | 8,568.00 | 8,594.00 | 8,258.00 | 8,380.00 | 8,293.29 | 1,875,232 |
| Feb 28, 2024 | 8,680.00 | 8,710.00 | 8,554.00 | 8,554.00 | 8,465.49 | 646,315 |
| Feb 27, 2024 | 8,682.00 | 8,688.00 | 8,608.00 | 8,680.00 | 8,590.18 | 509,659 |
| Feb 26, 2024 | 8,756.00 | 8,790.00 | 8,646.00 | 8,652.00 | 8,562.47 | 677,246 |
| Feb 23, 2024 | 8,652.00 | 8,764.00 | 8,582.00 | 8,752.00 | 8,661.44 | 539,797 |
| Feb 22, 2024 | 8,554.00 | 8,668.00 | 8,516.00 | 8,600.00 | 8,511.01 | 551,222 |
| Feb 21, 2024 | 8,402.00 | 8,530.00 | 8,284.00 | 8,530.00 | 8,441.73 | 538,897 |
| Feb 20, 2024 | 7,772.00 | 8,418.00 | 7,772.00 | 8,334.00 | 8,247.76 | 1,099,620 |
| Feb 19, 2024 | 7,740.00 | 7,934.00 | 7,728.00 | 7,910.00 | 7,828.15 | 367,401 |
| Feb 16, 2024 | 7,722.00 | 7,760.00 | 7,666.00 | 7,760.00 | 7,679.70 | 314,701 |
| Feb 15, 2024 | 7,726.00 | 7,764.00 | 7,658.00 | 7,682.00 | 7,602.51 | 342,913 |
| Feb 14, 2024 | 7,574.00 | 7,654.00 | 7,548.00 | 7,640.00 | 7,560.94 | 451,527 |
| Feb 13, 2024 | 7,700.00 | 7,730.00 | 7,456.00 | 7,554.00 | 7,475.83 | 458,898 |
| Feb 12, 2024 | 7,716.00 | 7,756.00 | 7,664.00 | 7,734.00 | 7,653.97 | 798,249 |
| Feb 9, 2024 | 7,668.00 | 7,734.00 | 7,630.00 | 7,674.00 | 7,594.59 | 375,717 |
| Feb 8, 2024 | 7,586.00 | 7,734.00 | 7,568.00 | 7,634.00 | 7,555.00 | 300,906 |
| Feb 7, 2024 | 7,584.00 | 7,642.00 | 7,508.00 | 7,642.00 | 7,562.92 | 358,212 |
| Feb 6, 2024 | 7,568.00 | 7,628.00 | 7,542.00 | 7,570.00 | 7,491.67 | 272,379 |
| Feb 5, 2024 | 7,536.00 | 7,572.00 | 7,482.00 | 7,516.00 | 7,438.23 | 429,705 |
| Feb 2, 2024 | 7,536.00 | 7,562.00 | 7,470.00 | 7,494.00 | 7,416.45 | 309,297 |
| Feb 1, 2024 | 7,462.00 | 7,560.00 | 7,448.00 | 7,474.00 | 7,396.66 | 419,588 |
| Jan 31, 2024 | 7,600.00 | 7,614.00 | 7,499.70 | 7,500.00 | 7,422.39 | 382,211 |
| Jan 30, 2024 | 7,498.00 | 7,618.00 | 7,482.00 | 7,580.00 | 7,501.56 | 409,323 |
| Jan 29, 2024 | 7,482.00 | 7,520.00 | 7,436.00 | 7,456.00 | 7,378.85 | 313,736 |
| Jan 26, 2024 | 7,366.00 | 7,504.00 | 7,340.00 | 7,482.00 | 7,404.58 | 490,186 |
| Jan 25, 2024 | 7,474.00 | 7,510.00 | 7,448.00 | 7,488.00 | 7,410.52 | 702,469 |
| Jan 24, 2024 | 7,448.00 | 7,490.00 | 7,392.00 | 7,446.00 | 7,368.95 | 409,289 |
| Jan 23, 2024 | 7,488.00 | 7,490.00 | 7,360.00 | 7,422.00 | 7,345.20 | 555,973 |
| Jan 22, 2024 | 7,432.00 | 7,558.00 | 7,432.00 | 7,490.00 | 7,412.50 | 350,910 |
| Jan 19, 2024 | 7,384.00 | 7,474.97 | 7,282.00 | 7,422.00 | 7,345.20 | 634,974 |
| Jan 18, 2024 | 7,192.00 | 7,344.00 | 7,164.00 | 7,344.00 | 7,268.01 | 471,392 |
| Jan 17, 2024 | 7,096.00 | 7,190.00 | 7,094.00 | 7,178.00 | 7,103.72 | 344,195 |
| Jan 16, 2024 | 7,180.00 | 7,244.00 | 7,150.00 | 7,176.00 | 7,101.74 | 794,335 |
| Jan 15, 2024 | 7,250.00 | 7,280.00 | 7,202.00 | 7,220.00 | 7,145.29 | 364,788 |
| Jan 12, 2024 | 7,186.00 | 7,268.00 | 7,160.00 | 7,228.00 | 7,153.21 | 535,914 |
| Jan 11, 2024 | 7,164.00 | 7,286.00 | 7,150.00 | 7,150.00 | 7,076.01 | 510,456 |
| Jan 10, 2024 | 7,076.00 | 7,186.00 | 7,064.00 | 7,186.00 | 7,111.64 | 450,082 |
| Jan 9, 2024 | 7,110.00 | 7,116.00 | 7,032.00 | 7,064.00 | 6,990.90 | 843,484 |
| Jan 8, 2024 | 7,008.00 | 7,103.55 | 6,990.00 | 7,090.00 | 7,016.63 | 410,800 |
| Jan 5, 2024 | 7,092.00 | 7,124.00 | 6,994.00 | 7,088.00 | 7,014.65 | 408,169 |
| Jan 4, 2024 | 7,028.00 | 7,138.00 | 7,028.00 | 7,128.00 | 7,054.24 | 354,447 |
| Jan 3, 2024 | 7,110.00 | 7,134.00 | 6,990.00 | 7,016.00 | 6,943.40 | 460,071 |
| Jan 2, 2024 | 7,104.00 | 7,190.00 | 7,060.00 | 7,118.00 | 7,044.34 | 413,660 |
| Dec 29, 2023 | 7,072.00 | 7,124.00 | 7,072.00 | 7,090.00 | 7,016.63 | 163,629 |
| Dec 28, 2023 | 7,102.00 | 7,142.00 | 7,068.00 | 7,092.00 | 7,018.61 | 340,835 |
| Dec 27, 2023 | 7,074.00 | 7,150.00 | 7,020.00 | 7,072.00 | 6,998.82 | 249,342 |
| Dec 22, 2023 | 7,052.00 | 7,120.00 | 7,050.00 | 7,106.00 | 7,032.47 | 222,394 |
| Dec 21, 2023 | 7,084.00 | 7,162.00 | 7,000.00 | 7,100.00 | 7,026.53 | 322,175 |
| Dec 20, 2023 | 7,164.00 | 7,214.00 | 7,052.00 | 7,118.00 | 7,044.34 | 473,220 |
| Dec 19, 2023 | 7,090.00 | 7,150.00 | 7,028.00 | 7,096.00 | 7,022.57 | 728,929 |
| Dec 18, 2023 | 7,068.00 | 7,118.00 | 7,014.00 | 7,072.00 | 6,998.82 | 888,483 |
| Dec 15, 2023 | 7,088.00 | 7,124.00 | 7,004.00 | 7,074.00 | 7,000.80 | 988,530 |
| Dec 14, 2023 | 6,970.00 | 7,082.00 | 6,856.00 | 7,076.00 | 7,002.78 | 602,784 |
| Dec 13, 2023 | 7,016.00 | 7,072.00 | 6,898.00 | 6,898.00 | 6,826.62 | 724,018 |
| Dec 12, 2023 | 6,948.00 | 7,046.00 | 6,870.00 | 7,028.00 | 6,955.28 | 702,805 |
| Dec 11, 2023 | 6,830.00 | 6,958.00 | 6,818.00 | 6,912.00 | 6,840.48 | 552,626 |
| Dec 8, 2023 | 6,590.00 | 6,838.00 | 6,580.00 | 6,830.00 | 6,759.32 | 1,419,281 |
| Dec 7, 2023 | 6,398.00 | 6,590.00 | 6,370.00 | 6,590.00 | 6,521.81 | 545,018 |
| Dec 6, 2023 | 6,364.00 | 6,460.00 | 6,308.00 | 6,440.00 | 6,373.36 | 446,926 |
| Dec 5, 2023 | 6,322.00 | 6,374.00 | 6,300.00 | 6,348.00 | 6,282.31 | 543,601 |
| Dec 4, 2023 | 6,250.00 | 6,366.00 | 6,160.00 | 6,332.00 | 6,266.48 | 626,355 |
| Dec 1, 2023 | 6,148.00 | 6,328.00 | 6,148.00 | 6,304.00 | 6,238.77 | 528,384 |
| Nov 30, 2023 | 6,110.00 | 6,172.00 | 6,100.00 | 6,116.00 | 6,052.71 | 849,464 |
| Nov 29, 2023 | 6,118.00 | 6,148.00 | 6,092.00 | 6,116.00 | 6,052.71 | 198,697 |
| Nov 28, 2023 | 6,116.00 | 6,154.00 | 6,090.00 | 6,124.00 | 6,060.63 | 306,761 |
| Nov 27, 2023 | 6,122.00 | 6,174.00 | 6,084.00 | 6,148.00 | 6,084.38 | 194,228 |
| Nov 24, 2023 | 6,132.00 | 6,182.00 | 6,106.00 | 6,150.00 | 6,086.36 | 209,156 |
| Nov 23, 2023 | 6,242.00 | 6,256.00 | 6,158.00 | 6,166.00 | 6,102.20 | 247,687 |
| Nov 22, 2023 | 6,174.00 | 6,262.00 | 6,164.00 | 6,254.00 | 6,189.29 | 547,377 |
| Nov 21, 2023 | 6,094.00 | 6,162.00 | 6,058.00 | 6,162.00 | 6,098.24 | 508,781 |
| Nov 20, 2023 | 6,102.00 | 6,140.00 | 6,054.00 | 6,096.00 | 6,032.92 | 372,304 |
| Nov 17, 2023 | 6,002.00 | 6,104.00 | 6,002.00 | 6,096.00 | 6,032.92 | 526,537 |
| Nov 16, 2023 | 6,034.00 | 6,062.00 | 5,924.00 | 5,976.00 | 5,914.16 | 395,034 |
| Nov 15, 2023 | 5,970.00 | 6,022.00 | 5,922.00 | 6,014.00 | 5,951.77 | 487,791 |
| Nov 14, 2023 | 5,916.00 | 5,996.00 | 5,866.00 | 5,948.00 | 5,886.45 | 446,917 |
| Nov 13, 2023 | 5,914.00 | 5,976.00 | 5,902.00 | 5,956.00 | 5,894.37 | 582,598 |
| Nov 10, 2023 | 5,872.00 | 5,880.00 | 5,796.00 | 5,858.00 | 5,797.38 | 389,285 |
| Nov 9, 2023 | 5,828.00 | 5,890.00 | 5,792.00 | 5,878.00 | 5,817.18 | 392,453 |
| Nov 8, 2023 | 5,862.00 | 5,900.00 | 5,840.00 | 5,856.00 | 5,795.40 | 570,994 |
| Nov 7, 2023 | 5,764.00 | 5,862.00 | 5,742.00 | 5,830.00 | 5,769.67 | 476,599 |
| Nov 6, 2023 | 5,780.00 | 5,804.00 | 5,712.00 | 5,778.00 | 5,718.21 | 672,254 |
| Nov 3, 2023 | 5,898.00 | 5,976.00 | 5,636.00 | 5,746.00 | 5,686.54 | 855,724 |
| Nov 2, 2023 | 5,938.00 | 6,020.00 | 5,848.00 | 5,870.00 | 5,809.26 | 592,475 |
| Nov 1, 2023 | 5,842.00 | 5,980.00 | 5,814.00 | 5,860.00 | 5,799.36 | 578,268 |
| Oct 31, 2023 | 5,902.00 | 5,938.00 | 5,788.00 | 5,810.00 | 5,749.88 | 867,569 |
| Oct 30, 2023 | 5,940.00 | 6,048.00 | 5,937.60 | 5,992.00 | 5,930.00 | 749,721 |
| Oct 27, 2023 | 5,922.00 | 5,958.00 | 5,870.00 | 5,928.00 | 5,866.66 | 339,427 |
| Oct 26, 2023 | 5,908.00 | 6,001.09 | 5,874.00 | 5,916.00 | 5,854.78 | 1,122,602 |
| Oct 25, 2023 | 5,860.00 | 5,958.00 | 5,814.00 | 5,920.00 | 5,858.74 | 1,096,365 |
| Oct 24, 2023 | 5,768.00 | 5,880.00 | 5,684.00 | 5,864.00 | 5,803.32 | 961,785 |
| Oct 23, 2023 | 5,760.00 | 5,874.00 | 5,724.00 | 5,762.00 | 5,702.38 | 951,186 |
| Oct 20, 2023 | 6,022.00 | 6,028.00 | 5,878.00 | 5,878.00 | 5,817.18 | 979,596 |
| Oct 19, 2023 | 6,126.00 | 6,170.00 | 6,088.00 | 6,154.00 | 6,090.32 | 1,089,193 |
| Oct 18, 2023 | 6,128.00 | 6,254.00 | 6,102.00 | 6,148.00 | 6,084.38 | 738,900 |
| Oct 17, 2023 | 6,024.00 | 6,286.00 | 5,988.00 | 6,136.00 | 6,072.51 | 807,727 |
| Oct 16, 2023 | 6,022.00 | 6,050.00 | 5,946.00 | 6,026.00 | 5,963.64 | 497,804 |
| Oct 13, 2023 | 6,082.00 | 6,148.00 | 5,978.00 | 6,010.00 | 5,947.81 | 756,321 |
| Oct 12, 2023 | 6,092.00 | 6,128.00 | 6,026.00 | 6,082.00 | 6,019.06 | 1,440,178 |
| Oct 11, 2023 | 5,978.00 | 6,110.00 | 5,936.00 | 6,070.00 | 6,007.19 | 840,015 |
| Oct 10, 2023 | 5,966.00 | 6,082.00 | 5,872.00 | 6,074.00 | 6,011.15 | 684,754 |
| Oct 9, 2023 | 6,038.00 | 6,044.00 | 5,866.00 | 5,908.00 | 5,846.87 | 476,509 |
| Oct 6, 2023 | 6,132.00 | 6,170.00 | 6,034.00 | 6,082.00 | 6,019.06 | 461,310 |
| Oct 5, 2023 | 6,056.00 | 6,132.00 | 6,044.00 | 6,082.00 | 6,019.06 | 420,186 |
| Oct 4, 2023 | 6,026.00 | 6,058.00 | 5,992.00 | 6,046.00 | 5,983.44 | 499,403 |
| Oct 3, 2023 | 6,130.00 | 6,169.20 | 6,046.00 | 6,046.00 | 5,983.44 | 374,417 |
| Oct 2, 2023 | 6,092.00 | 6,178.00 | 6,040.00 | 6,156.00 | 6,092.30 | 718,891 |
| Sep 29, 2023 | 6,156.00 | 6,178.00 | 6,074.00 | 6,074.00 | 6,011.15 | 753,731 |
| Sep 28, 2023 | 6,002.00 | 6,124.00 | 5,942.00 | 6,114.00 | 6,050.73 | 1,226,935 |
| Sep 27, 2023 | 6,034.00 | 6,050.00 | 5,994.00 | 6,010.00 | 5,947.81 | 689,359 |
| Sep 26, 2023 | 5,982.00 | 6,108.00 | 5,938.00 | 6,036.00 | 5,973.54 | 837,819 |
| Sep 25, 2023 | 6,070.00 | 6,076.80 | 5,984.00 | 6,016.00 | 5,953.75 | 832,678 |
| Sep 22, 2023 | 6,084.00 | 6,154.00 | 6,042.00 | 6,110.00 | 6,046.77 | 893,721 |
| Sep 21, 2023 | 6,282.00 | 6,294.00 | 6,154.00 | 6,168.00 | 6,104.17 | 536,658 |
| Sep 20, 2023 | 6,250.00 | 6,312.00 | 6,220.00 | 6,298.00 | 6,232.83 | 489,091 |
| Sep 19, 2023 | 6,234.00 | 6,302.00 | 6,224.00 | 6,238.00 | 6,173.45 | 604,921 |
| Sep 18, 2023 | 6,312.00 | 6,316.00 | 6,204.00 | 6,224.00 | 6,159.60 | 288,831 |
| Sep 15, 2023 | 6,332.00 | 6,344.00 | 6,296.00 | 6,296.00 | 6,230.85 | 1,426,529 |
| Sep 14, 2023 | 6,244.00 | 6,244.00 | 6,126.00 | 6,242.00 | 6,177.41 | 1,286,669 |
| Sep 13, 2023 | 6,134.00 | 6,244.00 | 6,134.00 | 6,216.00 | 6,151.68 | 862,656 |
| Sep 12, 2023 | 6,136.00 | 6,185.20 | 6,134.00 | 6,168.00 | 6,104.17 | 608,128 |
| Sep 11, 2023 | 6,028.00 | 6,158.00 | 5,980.06 | 6,122.00 | 6,058.65 | 479,771 |
| Sep 8, 2023 | 6,062.00 | 6,136.00 | 6,010.00 | 6,134.00 | 6,070.53 | 948,237 |
| Sep 7, 2023 | 6,030.00 | 6,122.00 | 6,008.00 | 6,074.00 | 6,011.15 | 411,311 |
| Sep 6, 2023 | 6,022.00 | 6,098.00 | 6,000.00 | 6,066.00 | 6,003.23 | 430,607 |
| Sep 5, 2023 | 5,936.00 | 6,094.00 | 5,930.00 | 6,068.00 | 6,005.21 | 1,198,195 |
| Sep 4, 2023 | 5,974.00 | 6,038.00 | 5,939.98 | 5,982.00 | 5,920.10 | 415,985 |
| Sep 1, 2023 | 5,954.00 | 5,995.52 | 5,934.00 | 5,970.00 | 5,908.22 | 1,015,831 |
| Aug 31, 2023 | 38.70 Dividend | |||||
| Aug 31, 2023 | 5,966.00 | 5,988.00 | 5,939.82 | 5,954.00 | 5,892.39 | 1,539,535 |
| Aug 30, 2023 | 6,016.00 | 6,052.00 | 5,984.00 | 5,994.00 | 5,893.68 | 379,721 |
| Aug 29, 2023 | 5,974.00 | 6,008.00 | 5,914.00 | 6,006.00 | 5,905.48 | 548,940 |
| Aug 25, 2023 | 5,868.00 | 5,908.00 | 5,857.00 | 5,878.00 | 5,779.62 | 640,420 |
| Aug 24, 2023 | 5,994.00 | 6,020.00 | 5,866.00 | 5,874.00 | 5,775.68 | 261,182 |
| Aug 23, 2023 | 5,908.00 | 5,976.00 | 5,900.00 | 5,946.00 | 5,846.48 | 321,502 |
| Aug 22, 2023 | 5,886.00 | 5,924.00 | 5,870.00 | 5,886.00 | 5,787.48 | 425,627 |
| Aug 21, 2023 | 5,804.00 | 5,954.00 | 5,804.00 | 5,894.00 | 5,795.35 | 657,707 |
| Aug 18, 2023 | 5,820.00 | 5,840.00 | 5,756.00 | 5,828.00 | 5,730.45 | 467,015 |
| Aug 17, 2023 | 5,904.00 | 5,922.00 | 5,837.60 | 5,862.00 | 5,763.89 | 815,108 |
| Aug 16, 2023 | 5,912.00 | 5,954.00 | 5,892.00 | 5,936.00 | 5,836.65 | 249,219 |
| Aug 15, 2023 | 5,962.00 | 5,972.00 | 5,856.00 | 5,920.00 | 5,820.91 | 269,097 |
| Aug 14, 2023 | 5,970.00 | 6,002.00 | 5,944.00 | 5,974.00 | 5,874.01 | 594,082 |
| Aug 11, 2023 | 5,994.00 | 6,022.00 | 5,936.00 | 5,950.00 | 5,850.41 | 360,911 |
| Aug 10, 2023 | 5,986.00 | 6,100.00 | 5,970.40 | 6,044.00 | 5,942.84 | 753,084 |
| Aug 9, 2023 | 5,900.00 | 6,026.00 | 5,896.18 | 5,934.00 | 5,834.68 | 815,530 |
| Aug 8, 2023 | 5,666.00 | 5,800.00 | 5,662.38 | 5,790.00 | 5,693.09 | 897,344 |
| Aug 7, 2023 | 5,598.00 | 5,676.00 | 5,580.00 | 5,658.00 | 5,563.30 | 429,514 |
| Aug 4, 2023 | 5,622.00 | 5,644.00 | 5,548.00 | 5,614.00 | 5,520.04 | 441,814 |
| Aug 3, 2023 | 5,682.00 | 5,699.19 | 5,580.00 | 5,612.00 | 5,518.07 | 704,680 |
| Aug 2, 2023 | 5,724.00 | 5,748.00 | 5,616.00 | 5,718.00 | 5,622.30 | 920,430 |
| Aug 1, 2023 | 5,732.00 | 5,788.00 | 5,722.00 | 5,770.00 | 5,673.43 | 544,472 |
| Jul 31, 2023 | 5,718.00 | 5,782.00 | 5,714.00 | 5,756.00 | 5,659.66 | 468,961 |
| Jul 28, 2023 | 5,692.00 | 5,754.00 | 5,654.00 | 5,736.00 | 5,639.99 | 482,816 |
| Jul 27, 2023 | 5,638.00 | 5,748.00 | 5,602.00 | 5,716.00 | 5,620.33 | 1,180,483 |
| Jul 26, 2023 | 5,614.00 | 5,648.00 | 5,558.00 | 5,586.00 | 5,492.50 | 641,621 |
| Jul 25, 2023 | 5,600.00 | 5,604.00 | 5,518.00 | 5,584.00 | 5,490.54 | 586,066 |
| Jul 24, 2023 | 5,600.00 | 5,628.00 | 5,536.00 | 5,612.00 | 5,518.07 | 705,797 |
| Jul 21, 2023 | 5,556.00 | 5,622.00 | 5,552.00 | 5,616.00 | 5,522.00 | 685,543 |
| Jul 20, 2023 | 5,510.00 | 5,556.00 | 5,498.00 | 5,556.00 | 5,463.01 | 324,313 |
| Jul 19, 2023 | 5,486.00 | 5,610.00 | 5,484.00 | 5,524.00 | 5,431.54 | 614,652 |
| Jul 18, 2023 | 5,382.00 | 5,424.00 | 5,376.00 | 5,414.00 | 5,323.38 | 355,807 |
| Jul 17, 2023 | 5,336.00 | 5,394.00 | 5,314.40 | 5,370.00 | 5,280.12 | 503,197 |
| Jul 14, 2023 | 5,358.00 | 5,441.50 | 5,342.00 | 5,366.00 | 5,276.19 | 821,722 |
| Jul 13, 2023 | 5,438.00 | 5,438.00 | 5,376.00 | 5,388.00 | 5,297.82 | 666,370 |
| Jul 12, 2023 | 5,356.00 | 5,464.00 | 5,306.00 | 5,430.00 | 5,339.12 | 1,095,228 |
| Jul 11, 2023 | 5,330.00 | 5,340.00 | 5,250.00 | 5,330.00 | 5,240.79 | 876,990 |
| Jul 10, 2023 | 5,220.00 | 5,330.00 | 5,184.00 | 5,318.00 | 5,228.99 | 933,006 |
| Jul 7, 2023 | 5,208.00 | 5,270.00 | 5,200.00 | 5,254.00 | 5,166.06 | 495,871 |
| Jul 6, 2023 | 5,334.00 | 5,336.00 | 5,204.00 | 5,210.00 | 5,122.80 | 634,990 |
| Jul 5, 2023 | 5,396.00 | 5,410.00 | 5,330.00 | 5,348.00 | 5,258.49 | 843,532 |
| Jul 4, 2023 | 5,416.00 | 5,440.00 | 5,394.00 | 5,422.00 | 5,331.25 | 340,539 |
| Jul 3, 2023 | 5,476.00 | 5,518.00 | 5,372.00 | 5,422.00 | 5,331.25 | 564,451 |
| Jun 30, 2023 | 5,390.00 | 5,472.00 | 5,376.00 | 5,434.00 | 5,343.05 | 1,145,332 |
| Jun 29, 2023 | 5,346.00 | 5,402.00 | 5,346.00 | 5,380.00 | 5,289.95 | 354,663 |
| Jun 28, 2023 | 5,332.00 | 5,382.00 | 5,294.00 | 5,378.00 | 5,287.99 | 389,219 |
| Jun 27, 2023 | 5,236.00 | 5,300.00 | 5,236.00 | 5,284.00 | 5,195.56 | 372,887 |
| Jun 26, 2023 | 5,258.00 | 5,302.00 | 5,230.00 | 5,232.00 | 5,144.43 | 598,020 |
| Jun 23, 2023 | 5,318.00 | 5,354.00 | 5,252.00 | 5,262.00 | 5,173.93 | 467,162 |
| Jun 22, 2023 | 5,308.00 | 5,378.00 | 5,280.00 | 5,360.00 | 5,270.29 | 615,691 |
| Jun 21, 2023 | 5,362.00 | 5,446.00 | 5,332.00 | 5,358.00 | 5,268.32 | 590,909 |
| Jun 20, 2023 | 5,448.00 | 5,452.00 | 5,398.00 | 5,400.00 | 5,309.62 | 799,674 |
| Jun 19, 2023 | 5,470.00 | 5,508.00 | 5,446.00 | 5,454.00 | 5,362.71 | 541,992 |
| Jun 16, 2023 | 5,534.00 | 5,586.00 | 5,470.00 | 5,500.00 | 5,407.94 | 1,321,829 |
| Jun 15, 2023 | 5,546.00 | 5,576.00 | 5,502.00 | 5,536.00 | 5,443.34 | 698,532 |
| Jun 14, 2023 | 5,494.00 | 5,584.00 | 5,494.00 | 5,540.00 | 5,447.27 | 632,185 |
| Jun 13, 2023 | 5,574.00 | 5,596.00 | 5,524.00 | 5,548.00 | 5,455.14 | 689,739 |
| Jun 12, 2023 | 5,458.00 | 5,548.00 | 5,458.00 | 5,532.00 | 5,439.41 | 479,355 |
| Jun 9, 2023 | 5,432.00 | 5,462.00 | 5,410.00 | 5,442.00 | 5,350.92 | 872,458 |
| Jun 8, 2023 | 5,406.00 | 5,454.00 | 5,384.00 | 5,426.00 | 5,335.18 | 484,728 |
| Jun 7, 2023 | 5,446.00 | 5,482.00 | 5,414.00 | 5,440.00 | 5,348.95 | 765,492 |
| Jun 6, 2023 | 5,362.00 | 5,452.00 | 5,358.00 | 5,446.00 | 5,354.85 | 486,310 |
| Jun 5, 2023 | 5,412.00 | 5,428.00 | 5,368.00 | 5,392.00 | 5,301.75 | 754,531 |
| Jun 2, 2023 | 5,360.00 | 5,420.00 | 5,320.00 | 5,402.00 | 5,311.58 | 443,673 |
| Jun 1, 2023 | 5,274.00 | 5,374.00 | 5,274.00 | 5,338.00 | 5,248.66 | 724,733 |
| May 31, 2023 | 5,244.00 | 5,364.00 | 5,226.00 | 5,268.00 | 5,179.83 | 1,679,741 |
| May 30, 2023 | 5,350.00 | 5,380.00 | 5,314.00 | 5,314.00 | 5,225.06 | 478,283 |
| May 26, 2023 | 5,302.00 | 5,384.00 | 5,246.00 | 5,352.00 | 5,262.42 | 547,879 |
| May 25, 2023 | 5,242.00 | 5,312.00 | 5,210.00 | 5,286.00 | 5,197.53 | 569,472 |
| May 24, 2023 | 5,254.00 | 5,272.00 | 5,178.00 | 5,254.00 | 5,166.06 | 695,351 |
| May 23, 2023 | 5,374.00 | 5,418.00 | 5,320.00 | 5,320.00 | 5,230.96 | 480,728 |
| May 22, 2023 | 5,348.00 | 5,400.00 | 5,328.00 | 5,384.00 | 5,293.89 | 764,524 |
| May 19, 2023 | 5,396.00 | 5,422.00 | 5,362.00 | 5,362.00 | 5,272.25 | 505,627 |
| May 18, 2023 | 5,412.00 | 5,424.00 | 5,374.00 | 5,424.00 | 5,333.22 | 760,874 |
| May 17, 2023 | 5,334.00 | 5,378.00 | 5,318.00 | 5,378.00 | 5,287.99 | 644,570 |
| May 16, 2023 | 5,290.00 | 5,350.00 | 5,282.00 | 5,348.00 | 5,258.49 | 460,626 |
| May 15, 2023 | 5,302.00 | 5,320.00 | 5,262.00 | 5,300.00 | 5,211.29 | 435,565 |
| May 12, 2023 | 5,350.00 | 5,356.00 | 5,252.00 | 5,266.00 | 5,177.86 | 900,243 |
| May 11, 2023 | 5,330.00 | 5,378.00 | 5,300.00 | 5,326.00 | 5,236.86 | 436,928 |
| May 10, 2023 | 5,524.00 | 5,530.00 | 5,296.00 | 5,318.00 | 5,228.99 | 983,834 |
| May 9, 2023 | 5,460.00 | 5,494.00 | 5,414.00 | 5,492.00 | 5,400.08 | 473,511 |
| May 5, 2023 | 5,452.00 | 5,500.00 | 5,346.00 | 5,412.00 | 5,321.42 | 666,994 |
| May 4, 2023 | 5,526.00 | 5,580.00 | 5,502.00 | 5,518.00 | 5,425.64 | 1,372,087 |
| May 3, 2023 | 5,546.00 | 5,584.00 | 5,520.00 | 5,560.00 | 5,466.94 | 1,233,771 |
| May 2, 2023 | 5,466.00 | 5,554.00 | 5,450.00 | 5,522.00 | 5,429.58 | 581,409 |
| Apr 28, 2023 | 5,424.00 | 5,464.00 | 5,350.00 | 5,460.00 | 5,368.61 | 585,846 |
| Apr 27, 2023 | 5,484.00 | 5,528.00 | 5,400.00 | 5,420.00 | 5,329.28 | 1,149,817 |
| Apr 26, 2023 | 5,540.00 | 5,568.00 | 5,454.00 | 5,536.00 | 5,443.34 | 864,673 |