LSE - Delayed Quote • GBp
Inspired Plc (INSE.L)
At close: April 26 at 4:13 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 | 85.00 | 88.00 | 80.00 | 81.00 | 81.00 | 133,162 |
| Apr 25, 2024 | 78.50 | 88.50 | 78.30 | 88.50 | 88.50 | 444,093 |
| Apr 24, 2024 | 70.00 | 79.25 | 71.00 | 78.50 | 78.50 | 182,754 |
| Apr 23, 2024 | 63.50 | 72.00 | 62.00 | 69.50 | 69.50 | 109,772 |
| Apr 22, 2024 | 62.00 | 64.90 | 62.00 | 63.50 | 63.50 | 30,013 |
| Apr 19, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 17,589 |
| Apr 18, 2024 | 63.00 | 64.50 | 61.00 | 64.50 | 64.50 | 130,682 |
| Apr 17, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,062 |
| Apr 16, 2024 | 63.00 | 63.60 | 63.01 | 63.00 | 63.00 | 26,365 |
| Apr 15, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 36,782 |
| Apr 12, 2024 | 63.00 | 63.68 | 63.00 | 63.00 | 63.00 | 49,118 |
| Apr 11, 2024 | 63.00 | 64.00 | 63.25 | 63.00 | 63.00 | 155,187 |
| Apr 10, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 132,458 |
| Apr 9, 2024 | 63.50 | 64.00 | 63.10 | 63.00 | 63.00 | 377,334 |
| Apr 8, 2024 | 59.00 | 65.00 | 58.30 | 63.50 | 63.50 | 1,185,940 |
| Apr 5, 2024 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 221,218 |
| Apr 4, 2024 | 58.50 | 57.01 | 57.00 | 58.50 | 58.50 | 18,455 |
| Apr 3, 2024 | 59.00 | 60.00 | 57.01 | 58.50 | 58.50 | 78,505 |
| Apr 2, 2024 | 59.50 | 61.00 | 58.00 | 59.00 | 59.00 | 41,523 |
| Mar 28, 2024 | 62.50 | 63.00 | 58.00 | 59.50 | 59.50 | 59,874 |
| Mar 27, 2024 | 62.50 | 64.50 | 62.00 | 62.50 | 62.50 | 10,957 |
| Mar 26, 2024 | 64.00 | 64.80 | 61.00 | 63.00 | 63.00 | 70,376 |
| Mar 25, 2024 | 65.50 | 65.40 | 62.00 | 62.50 | 62.50 | 83,910 |
| Mar 22, 2024 | 66.00 | 67.00 | 64.79 | 65.50 | 65.50 | 80,239 |
| Mar 21, 2024 | 66.00 | 65.90 | 65.00 | 65.50 | 65.50 | 21,090 |
| Mar 20, 2024 | 67.50 | 67.83 | 65.00 | 66.00 | 66.00 | 185,426 |
| Mar 19, 2024 | 69.00 | 68.16 | 66.15 | 67.50 | 67.50 | 44,835 |
| Mar 18, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 10,692 |
| Mar 15, 2024 | 69.00 | 70.00 | 67.04 | 69.00 | 69.00 | 53,820 |
| Mar 14, 2024 | 71.50 | 71.35 | 68.00 | 69.00 | 69.00 | 34,592 |
| Mar 13, 2024 | 71.50 | 70.78 | 70.00 | 71.50 | 71.50 | 29,047 |
| Mar 12, 2024 | 71.50 | 72.00 | 70.00 | 71.50 | 71.50 | 98,314 |
| Mar 11, 2024 | 71.50 | 72.00 | 70.00 | 71.50 | 71.50 | 20,901 |
| Mar 8, 2024 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 28,597 |
| Mar 7, 2024 | 71.50 | 72.50 | 70.00 | 71.50 | 71.50 | 40,437 |
| Mar 6, 2024 | 71.50 | 73.00 | 70.20 | 71.50 | 71.50 | 13,317 |
| Mar 5, 2024 | 72.00 | 74.50 | 70.55 | 71.50 | 71.50 | 14,947 |
| Mar 4, 2024 | 72.00 | 72.19 | 69.50 | 72.00 | 72.00 | 78,076 |
| Mar 1, 2024 | 72.00 | 72.25 | 71.25 | 72.00 | 72.00 | 8,587 |
| Feb 29, 2024 | 72.00 | 72.25 | 71.00 | 72.00 | 72.00 | 66,733 |
| Feb 28, 2024 | 72.00 | 72.38 | 71.10 | 72.00 | 72.00 | 29,192 |
| Feb 27, 2024 | 72.50 | 73.00 | 72.00 | 73.00 | 73.00 | 31,910 |
| Feb 26, 2024 | 73.00 | 74.00 | 72.05 | 72.50 | 72.50 | 18,771 |
| Feb 23, 2024 | 73.00 | 73.50 | 72.00 | 73.00 | 73.00 | 72,505 |
| Feb 22, 2024 | 71.00 | 73.00 | 70.77 | 73.00 | 73.00 | 61,682 |
| Feb 21, 2024 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 170,846 |
| Feb 20, 2024 | 67.50 | 70.00 | 66.00 | 69.00 | 69.00 | 261,561 |
| Feb 19, 2024 | 67.50 | 69.00 | 66.20 | 67.50 | 67.50 | 156,967 |
| Feb 16, 2024 | 67.00 | 69.00 | 66.00 | 67.50 | 67.50 | 160,904 |
| Feb 15, 2024 | 64.00 | 68.75 | 64.69 | 67.00 | 67.00 | 427,470 |
| Feb 14, 2024 | 65.00 | 66.00 | 63.50 | 64.00 | 64.00 | 373,031 |
| Feb 13, 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | 30,337 |
| Feb 12, 2024 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | 26,656 |
| Feb 9, 2024 | 65.50 | 65.97 | 65.25 | 65.50 | 65.50 | 13,083 |
| Feb 8, 2024 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | 292,033 |
| Feb 7, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 14,160 |
| Feb 6, 2024 | 66.50 | 66.00 | 65.10 | 65.50 | 65.50 | 40,800 |
| Feb 5, 2024 | 67.50 | 67.00 | 65.03 | 66.50 | 66.50 | 43,715 |
| Feb 2, 2024 | 70.00 | 71.00 | 67.20 | 68.00 | 68.00 | 53,536 |
| Feb 1, 2024 | 74.50 | 74.20 | 70.00 | 70.00 | 70.00 | 446,251 |
| Jan 31, 2024 | 74.00 | 78.84 | 74.95 | 76.50 | 76.50 | 171,739 |
| Jan 30, 2024 | 73.50 | 73.95 | 73.95 | 73.50 | 73.50 | 1,669 |
| Jan 29, 2024 | 73.50 | 72.82 | 72.55 | 73.50 | 73.50 | 9,100 |
| Jan 26, 2024 | 73.50 | 75.00 | 72.63 | 73.50 | 73.50 | 200,323 |
| Jan 25, 2024 | 72.50 | 75.75 | 72.00 | 73.50 | 73.50 | 32,690 |
| Jan 24, 2024 | 72.00 | 73.44 | 72.10 | 72.50 | 72.50 | 3,471 |
| Jan 23, 2024 | 70.00 | 72.00 | 69.75 | 72.00 | 72.00 | 43,102 |
| Jan 22, 2024 | 70.00 | 71.00 | 69.55 | 70.00 | 70.00 | 18,580 |
| Jan 19, 2024 | 70.00 | 70.60 | 69.37 | 70.00 | 70.00 | 30,101 |
| Jan 18, 2024 | 70.00 | 71.00 | 69.37 | 70.00 | 70.00 | 98 |
| Jan 17, 2024 | 70.00 | 71.00 | 69.84 | 70.00 | 70.00 | 292 |
| Jan 16, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 22,379 |
| Jan 15, 2024 | 69.15 | 72.20 | 69.14 | 70.00 | 70.00 | 82,582 |
| Jan 12, 2024 | 75.00 | 76.00 | 72.50 | 74.00 | 74.00 | 17,701 |
| Jan 11, 2024 | 75.00 | 74.60 | 74.00 | 75.00 | 75.00 | 20,097 |
| Jan 10, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 4,841 |
| Jan 9, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 22,823 |
| Jan 8, 2024 | 75.50 | 76.72 | 74.00 | 75.00 | 75.00 | 58,557 |
| Jan 5, 2024 | 77.00 | 78.00 | 74.60 | 77.00 | 77.00 | 54,748 |
| Jan 4, 2024 | 76.50 | 78.00 | 76.51 | 76.50 | 76.50 | 13,228 |
| Jan 3, 2024 | 76.00 | 78.00 | 76.20 | 76.50 | 76.50 | 31,695 |
| Jan 2, 2024 | 73.50 | 78.00 | 72.00 | 76.00 | 76.00 | 45,688 |
| Dec 29, 2023 | 73.00 | 75.00 | 75.00 | 73.50 | 73.50 | 1,894 |
| Dec 28, 2023 | 72.00 | 75.00 | 68.10 | 73.00 | 73.00 | 14,022 |
| Dec 27, 2023 | 70.00 | 75.00 | 68.10 | 73.00 | 73.00 | 19,193 |
| Dec 22, 2023 | 69.50 | 73.00 | 71.00 | 69.50 | 69.50 | 5,755 |
| Dec 21, 2023 | 69.00 | 74.00 | 68.50 | 69.50 | 69.50 | 53,364 |
| Dec 20, 2023 | 62.50 | 70.75 | 64.00 | 69.50 | 69.50 | 49,363 |
| Dec 19, 2023 | 62.50 | 66.00 | 62.20 | 62.50 | 62.50 | 19,930 |
| Dec 18, 2023 | 62.00 | 64.00 | 61.50 | 62.50 | 62.50 | 208,762 |
| Dec 15, 2023 | 56.50 | 62.00 | 56.38 | 62.00 | 62.00 | 61,708 |
| Dec 14, 2023 | 56.50 | 57.00 | 56.28 | 56.50 | 56.50 | 115,304 |
| Dec 13, 2023 | 55.50 | 57.85 | 55.25 | 56.50 | 56.50 | 185,933 |
| Dec 12, 2023 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 33,235 |
| Dec 11, 2023 | 55.50 | 56.00 | 52.00 | 56.00 | 56.00 | 46,285 |
| Dec 8, 2023 | 55.50 | 55.60 | 54.00 | 55.50 | 55.50 | 246,424 |
| Dec 7, 2023 | 55.50 | 55.75 | 55.00 | 55.50 | 55.50 | 42,269 |
| Dec 6, 2023 | 58.50 | 57.89 | 55.00 | 55.50 | 55.50 | 56,089 |
| Dec 5, 2023 | 59.00 | 58.14 | 57.00 | 58.50 | 58.50 | 24,578 |
| Dec 4, 2023 | 59.00 | 58.14 | 58.00 | 59.00 | 59.00 | 4,343 |
| Dec 1, 2023 | 59.50 | 61.00 | 58.00 | 59.00 | 59.00 | 949 |
| Nov 30, 2023 | 59.50 | 58.15 | 58.00 | 59.50 | 59.50 | 2,814 |
| Nov 29, 2023 | 60.50 | 59.00 | 58.00 | 59.50 | 59.50 | 28,353 |
| Nov 28, 2023 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | 10,960 |
| Nov 27, 2023 | 60.50 | 60.12 | 59.25 | 60.00 | 60.00 | 18,686 |
| Nov 24, 2023 | 60.50 | 60.25 | 59.00 | 60.50 | 60.50 | 5,602 |
| Nov 23, 2023 | 62.50 | 62.00 | 59.00 | 60.50 | 60.50 | 53,517 |
| Nov 22, 2023 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | 2,236 |
| Nov 21, 2023 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 12,199 |
| Nov 20, 2023 | 62.50 | 62.00 | 62.00 | 62.50 | 62.50 | 5,027 |
| Nov 17, 2023 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 19,272 |
| Nov 16, 2023 | 62.50 | 62.01 | 62.00 | 62.50 | 62.50 | 7,016 |
| Nov 15, 2023 | 62.50 | 62.03 | 62.00 | 62.00 | 62.00 | 2,493 |
| Nov 14, 2023 | 63.50 | 65.00 | 62.00 | 62.00 | 62.00 | 221,110 |
| Nov 13, 2023 | 63.50 | 63.47 | 62.00 | 63.50 | 63.50 | 24,219 |
| Nov 10, 2023 | 64.00 | 63.74 | 62.00 | 63.50 | 63.50 | 16,822 |
| Nov 9, 2023 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 8,916 |
| Nov 8, 2023 | 64.50 | 66.00 | 63.00 | 64.00 | 64.00 | 34,792 |
| Nov 7, 2023 | 65.00 | 66.50 | 63.00 | 64.50 | 64.50 | 35,972 |
| Nov 6, 2023 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 35,774 |
| Nov 3, 2023 | 66.00 | 65.50 | 65.00 | 66.00 | 66.00 | 6,424 |
| Nov 2, 2023 | 66.50 | 65.94 | 65.00 | 66.00 | 66.00 | 14,245 |
| Nov 1, 2023 | 67.50 | 66.69 | 65.25 | 67.50 | 67.50 | 29,980 |
| Oct 31, 2023 | 67.50 | 66.75 | 66.03 | 67.50 | 67.50 | 1,082 |
| Oct 30, 2023 | 68.00 | 67.00 | 65.25 | 67.50 | 67.50 | 45,029 |
| Oct 27, 2023 | 68.00 | 67.42 | 67.00 | 68.00 | 68.00 | 10,763 |
| Oct 26, 2023 | 68.00 | 67.00 | 65.00 | 68.00 | 68.00 | 1,273 |
| Oct 25, 2023 | 68.00 | 67.50 | 67.00 | 68.00 | 68.00 | 12,803 |
| Oct 24, 2023 | 69.00 | 68.30 | 67.00 | 68.00 | 68.00 | 82,357 |
| Oct 23, 2023 | 69.00 | 68.34 | 68.10 | 69.00 | 69.00 | 2,806 |
| Oct 20, 2023 | 69.00 | 68.34 | 66.50 | 66.50 | 66.50 | 696 |
| Oct 19, 2023 | 69.00 | 68.34 | 68.00 | 69.00 | 69.00 | 6,200 |
| Oct 18, 2023 | 70.00 | 69.00 | 68.00 | 69.00 | 69.00 | 62,871 |
| Oct 17, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Oct 16, 2023 | 70.00 | 70.43 | 68.20 | 70.00 | 70.00 | 10,771 |
| Oct 13, 2023 | 70.00 | 70.13 | 70.13 | 70.00 | 70.00 | 40 |
| Oct 12, 2023 | 1.40 Dividend | |||||
| Oct 12, 2023 | 70.00 | 71.80 | 69.96 | 70.00 | 70.00 | 2,045 |
| Oct 11, 2023 | 71.00 | 72.00 | 70.11 | 71.00 | 69.60 | 21,317 |
| Oct 10, 2023 | 72.00 | 71.10 | 70.00 | 71.00 | 69.60 | 32,676 |
| Oct 9, 2023 | 72.00 | 75.00 | 71.00 | 72.00 | 70.58 | 13,230 |
| Oct 6, 2023 | 72.00 | 73.00 | 71.00 | 72.00 | 70.58 | 48,113 |
| Oct 5, 2023 | 72.00 | 71.05 | 71.04 | 72.00 | 70.58 | 39,799 |
| Oct 4, 2023 | 72.00 | 73.00 | 71.00 | 71.00 | 69.60 | 11,495 |
| Oct 3, 2023 | 72.50 | 74.00 | 71.00 | 72.00 | 70.58 | 20,084 |
| Oct 2, 2023 | 72.50 | 72.14 | 71.00 | 72.50 | 71.07 | 37,886 |
| Sep 29, 2023 | 73.00 | 73.00 | 71.00 | 73.00 | 71.56 | 25,605 |
| Sep 28, 2023 | 76.00 | 77.00 | 71.25 | 73.00 | 71.56 | 87,037 |
| Sep 27, 2023 | 76.00 | 75.99 | 75.00 | 76.00 | 74.50 | 16,763 |
| Sep 26, 2023 | 76.00 | 76.24 | 73.50 | 76.00 | 74.50 | 36,120 |
| Sep 25, 2023 | 76.00 | 75.00 | 68.00 | 76.00 | 74.50 | 296,461 |
| Sep 22, 2023 | 76.50 | 78.00 | 74.00 | 76.00 | 74.50 | 45,489 |
| Sep 21, 2023 | 76.50 | 75.10 | 75.03 | 76.50 | 74.99 | 1,800 |
| Sep 20, 2023 | 80.50 | 80.34 | 70.00 | 76.50 | 74.99 | 88,222 |
| Sep 19, 2023 | 80.50 | 80.44 | 80.00 | 80.50 | 78.91 | 7,727 |
| Sep 18, 2023 | 85.00 | 87.00 | 80.00 | 80.50 | 78.91 | 7,587 |
| Sep 15, 2023 | 85.00 | 87.00 | 83.00 | 85.00 | 83.32 | 5,522 |
| Sep 14, 2023 | 86.50 | 86.00 | 70.00 | 85.50 | 83.81 | 7,706,458 |
| Sep 13, 2023 | 86.50 | 88.00 | 85.10 | 86.50 | 84.79 | 2,205 |
| Sep 12, 2023 | 86.00 | 86.90 | 85.00 | 86.50 | 84.79 | 72,995 |
| Sep 11, 2023 | 90.50 | 88.50 | 85.00 | 86.00 | 84.30 | 108,726 |
| Sep 8, 2023 | 90.50 | 91.00 | 89.86 | 90.50 | 88.72 | 29,283 |
| Sep 7, 2023 | 90.50 | 92.70 | 91.38 | 90.50 | 88.72 | 21,823 |
| Sep 6, 2023 | 90.50 | 91.38 | 89.50 | 90.50 | 88.72 | 10,589 |
| Sep 5, 2023 | 90.50 | 92.70 | 89.36 | 90.50 | 88.72 | 3,524 |
| Sep 4, 2023 | 90.50 | 93.00 | 89.00 | 90.50 | 88.72 | 390,388 |
| Sep 1, 2023 | 90.50 | 89.65 | 89.65 | 90.50 | 88.72 | 611 |
| Aug 31, 2023 | 90.50 | 93.00 | 89.65 | 90.50 | 88.72 | 6,243 |
| Aug 30, 2023 | 90.50 | 89.65 | 89.65 | 90.50 | 88.72 | 23 |
| Aug 29, 2023 | 90.50 | 93.00 | 89.65 | 90.50 | 88.72 | 1,990 |
| Aug 25, 2023 | 91.50 | 91.44 | 89.65 | 90.50 | 88.72 | 5,679 |
| Aug 24, 2023 | 91.50 | 94.00 | 89.84 | 91.50 | 89.70 | 15,413 |
| Aug 23, 2023 | 91.50 | 94.00 | 90.00 | 91.50 | 89.70 | 8,266 |
| Aug 22, 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 89.70 | - |
| Aug 21, 2023 | 91.50 | 90.65 | 89.00 | 91.50 | 89.70 | 220 |
| Aug 18, 2023 | 91.50 | 92.75 | 91.20 | 91.50 | 89.70 | 4,090 |
| Aug 17, 2023 | 92.00 | 92.84 | 91.00 | 91.50 | 89.70 | 45,412 |
| Aug 16, 2023 | 92.00 | 93.00 | 91.00 | 92.00 | 90.19 | 41,703 |
| Aug 15, 2023 | 92.00 | 94.00 | 90.00 | 92.00 | 90.19 | 10,786 |
| Aug 14, 2023 | 92.00 | 92.96 | 91.65 | 92.00 | 90.19 | 9,505 |
| Aug 11, 2023 | 91.50 | 93.00 | 91.00 | 92.00 | 90.19 | 22,759 |
| Aug 10, 2023 | 91.50 | 94.00 | 90.00 | 92.00 | 90.19 | 17,328 |
| Aug 9, 2023 | 92.00 | 96.00 | 89.25 | 91.50 | 89.70 | 63,368 |
| Aug 8, 2023 | 90.00 | 92.00 | 88.00 | 90.00 | 88.23 | 8,480 |
| Aug 7, 2023 | 91.00 | 92.00 | 89.28 | 90.00 | 88.23 | 96,054 |
| Aug 4, 2023 | 91.00 | 91.20 | 90.84 | 91.00 | 89.21 | 12,281 |
| Aug 3, 2023 | 91.00 | 92.00 | 90.32 | 91.00 | 89.21 | 33,059 |
| Aug 2, 2023 | 91.00 | 92.00 | 88.00 | 91.00 | 89.21 | 48,654 |
| Aug 1, 2023 | 90.50 | 92.00 | 90.80 | 91.00 | 89.21 | 41,051 |
| Jul 31, 2023 | 90.00 | 92.00 | 89.40 | 90.50 | 88.72 | 18,992 |
| Jul 28, 2023 | 90.00 | 91.00 | 86.20 | 90.00 | 88.23 | 83,787 |
| Jul 27, 2023 | 90.00 | 90.89 | 89.32 | 90.00 | 88.23 | 10,249 |
| Jul 26, 2023 | 89.50 | 90.89 | 89.87 | 90.00 | 88.23 | 2,599 |
| Jul 25, 2023 | 89.50 | 92.00 | 89.00 | 89.50 | 87.74 | 77,034 |
| Jul 24, 2023 | 89.50 | 89.74 | 88.00 | 89.50 | 87.74 | 5,455 |
| Jul 21, 2023 | 89.50 | 88.25 | 88.15 | 89.50 | 87.74 | 5,465 |
| Jul 20, 2023 | 89.50 | 89.87 | 88.25 | 89.50 | 87.74 | 3,755 |
| Jul 19, 2023 | 88.00 | 90.00 | 86.00 | 89.50 | 87.74 | 7,894 |
| Jul 18, 2023 | 88.00 | 89.00 | 86.00 | 88.00 | 86.26 | 52,970 |
| Jul 17, 2023 | 87.50 | 89.00 | 85.00 | 88.00 | 86.26 | 8,753 |
| Jul 14, 2023 | 91.00 | 91.00 | 89.00 | 87.50 | 85.77 | 5,983 |
| Jul 13, 2023 | 91.00 | 91.05 | 90.00 | 91.00 | 89.21 | 311,064 |
| Jul 12, 2023 | 91.00 | 91.14 | 90.38 | 91.00 | 89.21 | 4,506 |
| Jul 11, 2023 | 92.50 | 91.26 | 90.00 | 91.00 | 89.21 | 10,315 |
| Jul 10, 2023 | 93.50 | 92.00 | 90.00 | 92.50 | 90.68 | 3,152 |
| Jul 7, 2023 | 98.50 | 102.00 | 91.25 | 93.50 | 91.66 | 27,904 |
| Jul 6, 2023 | 101.00 | 102.00 | 95.00 | 98.50 | 96.56 | 109,415 |
| Jul 5, 2023 | 102.50 | 101.20 | 100.00 | 101.50 | 99.50 | 6,208 |
| Jul 4, 2023 | 105.00 | 106.80 | 100.00 | 102.50 | 100.48 | 13,181 |
| Jul 3, 2023 | 1:10 Stock Splits | |||||
| Jul 3, 2023 | 55.40 | 100.00 | 100.00 | 105.00 | 102.93 | 4,535 |
| Jun 30, 2023 | 105.00 | 105.00 | 102.00 | 105.00 | 102.93 | 240,574 |
| Jun 29, 2023 | 105.00 | 104.25 | 102.22 | 105.00 | 102.93 | 10,831 |
| Jun 28, 2023 | 105.00 | 105.65 | 102.00 | 105.00 | 102.93 | 21,997 |
| Jun 27, 2023 | 105.00 | 108.00 | 104.50 | 105.00 | 102.93 | 200,253 |
| Jun 26, 2023 | 106.50 | 108.00 | 102.00 | 105.00 | 102.93 | 7,726 |
| Jun 23, 2023 | 107.00 | 109.00 | 105.00 | 106.50 | 104.40 | 3,586 |
| Jun 22, 2023 | 107.00 | 109.00 | 105.00 | 107.00 | 104.89 | 8,758 |
| Jun 21, 2023 | 107.00 | 109.00 | 105.00 | 107.00 | 104.89 | 6,979 |
| Jun 20, 2023 | 107.00 | 106.15 | 105.00 | 107.00 | 104.89 | 3,127 |
| Jun 19, 2023 | 107.00 | 106.29 | 105.00 | 107.00 | 104.89 | 7,273 |
| Jun 16, 2023 | 107.00 | 106.30 | 105.00 | 107.00 | 104.89 | 6,165 |
| Jun 15, 2023 | 1.40 Dividend | |||||
| Jun 15, 2023 | 107.00 | 105.90 | 105.84 | 107.00 | 104.89 | 4,497 |
| Jun 14, 2023 | 107.50 | 106.49 | 105.00 | 107.50 | 104.01 | 11,080 |
| Jun 13, 2023 | 111.50 | 109.30 | 105.00 | 107.50 | 104.01 | 21,280 |
| Jun 12, 2023 | 110.00 | 112.00 | 108.00 | 110.00 | 106.43 | 716,279 |
| Jun 9, 2023 | 110.00 | 112.00 | 108.00 | 110.00 | 106.43 | 11,362 |
| Jun 8, 2023 | 111.00 | 110.84 | 108.00 | 110.00 | 106.43 | 9,042 |
| Jun 7, 2023 | 109.50 | 114.00 | 107.10 | 111.00 | 107.39 | 714,027 |
| Jun 6, 2023 | 113.00 | 113.50 | 108.06 | 111.00 | 107.39 | 24,933 |
| Jun 5, 2023 | 117.50 | 115.00 | 112.00 | 114.00 | 110.30 | 10,755 |
| Jun 2, 2023 | 117.50 | 120.00 | 115.00 | 117.50 | 113.68 | 2,997 |
| Jun 1, 2023 | 117.50 | 117.25 | 115.00 | 117.50 | 113.68 | 6,733 |
| May 31, 2023 | 117.50 | 120.00 | 115.00 | 117.50 | 113.68 | 12,343 |
| May 30, 2023 | 118.50 | 119.00 | 115.00 | 117.50 | 113.68 | 18,373 |
| May 26, 2023 | 119.50 | 120.70 | 117.50 | 118.50 | 114.65 | 102,195 |
| May 25, 2023 | 121.00 | 121.50 | 120.00 | 121.00 | 117.07 | 129,439 |
| May 24, 2023 | 121.00 | 122.00 | 120.00 | 121.00 | 117.07 | 37,837 |
| May 23, 2023 | 117.50 | 121.95 | 118.25 | 119.50 | 115.62 | 16,919 |
| May 22, 2023 | 120.00 | 120.00 | 117.00 | 120.00 | 116.10 | 92,732 |
| May 19, 2023 | 122.50 | 122.84 | 121.26 | 122.50 | 118.52 | 6,331 |
| May 18, 2023 | 122.50 | 125.00 | 121.38 | 122.50 | 118.52 | 10,791 |
| May 17, 2023 | 122.50 | 123.38 | 122.89 | 122.50 | 118.52 | 7,828 |
| May 16, 2023 | 122.50 | 123.75 | 120.55 | 122.50 | 118.52 | 28,173 |
| May 15, 2023 | 120.00 | 125.00 | 121.25 | 122.50 | 118.52 | 23,155 |
| May 12, 2023 | 120.00 | 123.00 | 120.50 | 120.00 | 116.10 | 3,883 |
| May 11, 2023 | 122.50 | 124.38 | 117.00 | 120.00 | 116.10 | 16,780 |
| May 10, 2023 | 117.50 | 125.00 | 120.00 | 122.50 | 118.52 | 87,432 |
| May 9, 2023 | 117.50 | 120.00 | 115.00 | 117.50 | 113.68 | 611,200 |
| May 5, 2023 | 113.50 | 120.00 | 113.26 | 117.50 | 113.68 | 618,313 |
| May 4, 2023 | 109.50 | 117.00 | 110.00 | 113.50 | 109.81 | 83,048 |
| May 3, 2023 | 110.00 | 110.45 | 105.00 | 108.50 | 104.98 | 10,625 |
| May 2, 2023 | 102.50 | 114.00 | 103.55 | 110.00 | 106.43 | 28,233 |
| Apr 28, 2023 | 102.50 | 105.00 | 100.00 | 102.50 | 99.17 | 104,194 |
| Apr 27, 2023 | 97.50 | 104.00 | 98.00 | 102.50 | 99.17 | 59,633 |
| Apr 26, 2023 | 95.00 | 100.00 | 94.27 | 96.00 | 92.88 | 38,729 |