LSE - Delayed Quote • GBp
Itaconix plc (ITX.L)
At close: April 26 at 12:08 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 | 153.00 | 155.80 | 150.00 | 153.00 | 153.00 | 536 |
| Apr 25, 2024 | 153.00 | 160.00 | 150.00 | 153.00 | 153.00 | 422 |
| Apr 24, 2024 | 153.00 | 150.00 | 147.00 | 153.00 | 153.00 | 2,360 |
| Apr 23, 2024 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 3,251 |
| Apr 22, 2024 | 155.00 | 155.00 | 145.20 | 150.00 | 150.00 | 5,726 |
| Apr 19, 2024 | 155.00 | 158.22 | 147.50 | 155.00 | 155.00 | 13,227 |
| Apr 18, 2024 | 152.50 | 159.94 | 156.00 | 155.00 | 155.00 | 7,739 |
| Apr 17, 2024 | 133.50 | 160.00 | 137.00 | 152.50 | 152.50 | 35,098 |
| Apr 16, 2024 | 157.50 | 165.00 | 130.00 | 133.50 | 133.50 | 39,479 |
| Apr 15, 2024 | 175.00 | 185.00 | 156.60 | 162.50 | 162.50 | 13,929 |
| Apr 12, 2024 | 165.00 | 175.00 | 165.00 | 172.50 | 172.50 | 10,325 |
| Apr 11, 2024 | 175.00 | 180.00 | 162.60 | 165.00 | 165.00 | 6,203 |
| Apr 10, 2024 | 159.00 | 180.00 | 164.00 | 175.00 | 175.00 | 10,882 |
| Apr 9, 2024 | 175.00 | 177.50 | 156.00 | 159.00 | 159.00 | 10,880 |
| Apr 8, 2024 | 157.50 | 180.00 | 156.60 | 175.00 | 175.00 | 23,904 |
| Apr 5, 2024 | 161.00 | 158.00 | 145.00 | 157.50 | 157.50 | 19,220 |
| Apr 4, 2024 | 178.00 | 162.00 | 160.00 | 161.00 | 161.00 | 47,234 |
| Apr 3, 2024 | 195.00 | 200.00 | 171.00 | 178.00 | 178.00 | 42,009 |
| Apr 2, 2024 | 190.00 | 220.00 | 177.21 | 195.00 | 195.00 | 81,990 |
| Mar 28, 2024 | 259.00 | 270.00 | 253.00 | 262.00 | 262.00 | 8,627 |
| Mar 27, 2024 | 221.00 | 270.00 | 223.60 | 259.00 | 259.00 | 56,442 |
| Mar 26, 2024 | 219.00 | 225.90 | 216.00 | 221.00 | 221.00 | 19,440 |
| Mar 25, 2024 | 221.00 | 224.00 | 216.00 | 219.00 | 219.00 | 9,743 |
| Mar 22, 2024 | 227.00 | 225.80 | 204.00 | 221.00 | 221.00 | 44,095 |
| Mar 21, 2024 | 237.00 | 241.80 | 226.00 | 227.00 | 227.00 | 27,698 |
| Mar 20, 2024 | 233.00 | 241.80 | 232.25 | 237.00 | 237.00 | 22,962 |
| Mar 19, 2024 | 249.00 | 248.50 | 232.00 | 233.00 | 233.00 | 18,853 |
| Mar 18, 2024 | 262.00 | 261.85 | 248.00 | 249.00 | 249.00 | 20,645 |
| Mar 15, 2024 | 256.00 | 270.00 | 256.00 | 263.00 | 263.00 | 35,357 |
| Mar 14, 2024 | 261.00 | 268.00 | 252.00 | 256.00 | 256.00 | 37,108 |
| Mar 13, 2024 | 237.00 | 274.00 | 236.00 | 261.00 | 261.00 | 151,426 |
| Mar 12, 2024 | 210.00 | 238.00 | 210.00 | 232.00 | 232.00 | 61,883 |
| Mar 11, 2024 | 219.00 | 221.80 | 205.00 | 210.00 | 210.00 | 48,496 |
| Mar 8, 2024 | 201.00 | 220.00 | 201.13 | 219.00 | 219.00 | 54,056 |
| Mar 7, 2024 | 196.00 | 200.00 | 194.40 | 200.00 | 200.00 | 28,644 |
| Mar 6, 2024 | 183.00 | 197.97 | 176.00 | 196.00 | 196.00 | 50,029 |
| Mar 5, 2024 | 167.00 | 188.00 | 166.00 | 183.00 | 183.00 | 41,294 |
| Mar 4, 2024 | 167.00 | 167.80 | 166.00 | 167.00 | 167.00 | 2,876 |
| Mar 1, 2024 | 174.00 | 174.00 | 166.13 | 167.00 | 167.00 | 22,362 |
| Feb 29, 2024 | 174.00 | 176.81 | 168.00 | 174.00 | 174.00 | 35,646 |
| Feb 28, 2024 | 155.00 | 173.40 | 150.00 | 174.00 | 174.00 | 35,821 |
| Feb 27, 2024 | 130.00 | 173.00 | 130.00 | 155.00 | 155.00 | 98,420 |
| Feb 26, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 14,803 |
| Feb 23, 2024 | 127.50 | 128.80 | 126.12 | 127.50 | 127.50 | 695 |
| Feb 22, 2024 | 127.50 | 126.00 | 125.00 | 127.50 | 127.50 | 911 |
| Feb 21, 2024 | 127.50 | 128.00 | 125.00 | 127.50 | 127.50 | 5,205 |
| Feb 20, 2024 | 127.50 | 126.25 | 126.00 | 126.00 | 126.00 | 679 |
| Feb 19, 2024 | 127.50 | 129.93 | 126.00 | 127.50 | 127.50 | 6,007 |
| Feb 16, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Feb 15, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 296 |
| Feb 14, 2024 | 127.50 | 129.00 | 125.00 | 127.50 | 127.50 | 4,191 |
| Feb 13, 2024 | 127.50 | 129.00 | 125.00 | 127.50 | 127.50 | 3,202 |
| Feb 12, 2024 | 127.50 | 129.75 | 125.00 | 127.50 | 127.50 | 10,548 |
| Feb 9, 2024 | 127.50 | 128.50 | 128.50 | 127.50 | 127.50 | 2,794 |
| Feb 8, 2024 | 127.50 | 129.00 | 126.00 | 127.50 | 127.50 | 6,410 |
| Feb 7, 2024 | 127.50 | 130.00 | 127.52 | 127.50 | 127.50 | 9,591 |
| Feb 6, 2024 | 127.50 | 130.00 | 127.00 | 127.50 | 127.50 | 8,522 |
| Feb 5, 2024 | 127.50 | 128.00 | 127.00 | 128.00 | 128.00 | 5,227 |
| Feb 2, 2024 | 127.50 | 130.00 | 123.00 | 127.50 | 127.50 | 1,644 |
| Feb 1, 2024 | 123.00 | 134.00 | 123.00 | 127.50 | 127.50 | 16,857 |
| Jan 31, 2024 | 123.00 | 127.00 | 123.60 | 124.00 | 124.00 | 16,910 |
| Jan 30, 2024 | 123.00 | 124.20 | 124.20 | 123.00 | 123.00 | 8,233 |
| Jan 29, 2024 | 123.00 | 126.00 | 120.00 | 123.00 | 123.00 | 362 |
| Jan 26, 2024 | 123.00 | 129.00 | 124.20 | 123.00 | 123.00 | 10,511 |
| Jan 25, 2024 | 123.00 | 126.00 | 126.00 | 124.00 | 124.00 | 269 |
| Jan 24, 2024 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 7,227 |
| Jan 23, 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,906 |
| Jan 22, 2024 | 122.50 | 124.00 | 123.00 | 123.00 | 123.00 | 5,600 |
| Jan 19, 2024 | 122.50 | 125.00 | 125.00 | 122.50 | 122.50 | 4,196 |
| Jan 18, 2024 | 122.50 | 125.00 | 125.00 | 122.50 | 122.50 | 1,000 |
| Jan 17, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jan 16, 2024 | 122.50 | 125.00 | 121.00 | 122.50 | 122.50 | 8,855 |
| Jan 15, 2024 | 122.16 | 122.16 | 118.00 | 122.50 | 122.50 | 9,625 |
| Jan 12, 2024 | 119.00 | 125.00 | 120.67 | 122.50 | 122.50 | 29,403 |
| Jan 11, 2024 | 119.00 | 120.90 | 116.00 | 119.00 | 119.00 | 3,739 |
| Jan 10, 2024 | 119.00 | 120.00 | 120.00 | 119.00 | 119.00 | 2,166 |
| Jan 9, 2024 | 119.00 | 118.00 | 117.80 | 119.00 | 119.00 | 902 |
| Jan 8, 2024 | 119.00 | 120.90 | 117.80 | 119.00 | 119.00 | 1,490 |
| Jan 5, 2024 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 4,683 |
| Jan 4, 2024 | 119.00 | 121.93 | 117.80 | 119.00 | 119.00 | 4,652 |
| Jan 3, 2024 | 119.00 | 118.03 | 117.80 | 119.00 | 119.00 | 1,325 |
| Jan 2, 2024 | 119.00 | 122.00 | 117.86 | 119.00 | 119.00 | 13,237 |
| Dec 29, 2023 | 119.00 | 122.00 | 117.80 | 119.00 | 119.00 | 3,733 |
| Dec 28, 2023 | 119.00 | 122.00 | 121.88 | 119.00 | 119.00 | 6,022 |
| Dec 27, 2023 | 119.00 | 121.99 | 121.88 | 119.00 | 119.00 | 302 |
| Dec 22, 2023 | 116.50 | 120.00 | 118.00 | 119.00 | 119.00 | 2,939 |
| Dec 21, 2023 | 114.50 | 117.90 | 113.66 | 116.50 | 116.50 | 15,846 |
| Dec 20, 2023 | 114.50 | 116.00 | 113.36 | 114.50 | 114.50 | 3,174 |
| Dec 19, 2023 | 114.50 | 115.40 | 113.30 | 114.50 | 114.50 | 8,532 |
| Dec 18, 2023 | 114.50 | 115.83 | 113.30 | 114.50 | 114.50 | 18,163 |
| Dec 15, 2023 | 114.00 | 115.70 | 113.00 | 114.50 | 114.50 | 22,890 |
| Dec 14, 2023 | 115.00 | 115.29 | 114.00 | 114.00 | 114.00 | 32,492 |
| Dec 13, 2023 | 115.00 | 115.90 | 114.00 | 115.00 | 115.00 | 8,903 |
| Dec 12, 2023 | 118.00 | 120.00 | 114.00 | 118.00 | 118.00 | 14,891 |
| Dec 11, 2023 | 132.50 | 135.00 | 113.20 | 125.00 | 125.00 | 84,224 |
| Dec 8, 2023 | 136.50 | 134.00 | 130.34 | 132.50 | 132.50 | 1,003 |
| Dec 7, 2023 | 140.00 | 144.00 | 132.00 | 132.00 | 132.00 | 13,688 |
| Dec 6, 2023 | 137.50 | 139.40 | 136.50 | 137.50 | 137.50 | 4,916 |
| Dec 5, 2023 | 137.50 | 145.00 | 139.00 | 137.50 | 137.50 | 32,185 |
| Dec 4, 2023 | 137.50 | 139.75 | 135.50 | 137.50 | 137.50 | 2,543 |
| Dec 1, 2023 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | 10,047 |
| Nov 30, 2023 | 140.00 | 145.00 | 135.61 | 140.00 | 140.00 | 5,110 |
| Nov 29, 2023 | 140.00 | 137.25 | 135.50 | 140.00 | 140.00 | 3,964 |
| Nov 28, 2023 | 140.00 | 143.00 | 141.75 | 140.00 | 140.00 | 7,457 |
| Nov 27, 2023 | 140.00 | 145.00 | 136.50 | 140.00 | 140.00 | 7,347 |
| Nov 24, 2023 | 140.00 | 145.00 | 145.00 | 140.00 | 140.00 | 6 |
| Nov 23, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Nov 22, 2023 | 140.00 | 138.00 | 138.00 | 140.00 | 140.00 | 138 |
| Nov 21, 2023 | 140.00 | 143.00 | 143.00 | 140.00 | 140.00 | 690 |
| Nov 20, 2023 | 142.50 | 145.00 | 135.00 | 145.00 | 145.00 | 4,830 |
| Nov 17, 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 1,096 |
| Nov 16, 2023 | 142.50 | 145.00 | 141.65 | 144.00 | 144.00 | 13,426 |
| Nov 15, 2023 | 142.50 | 145.00 | 141.65 | 142.50 | 142.50 | 3,301 |
| Nov 14, 2023 | 142.50 | 143.10 | 141.65 | 142.50 | 142.50 | 5,218 |
| Nov 13, 2023 | 140.00 | 147.00 | 143.00 | 142.50 | 142.50 | 2,459 |
| Nov 10, 2023 | 140.00 | 145.00 | 140.00 | 140.00 | 140.00 | 3,883 |
| Nov 9, 2023 | 140.00 | 148.80 | 135.00 | 140.00 | 140.00 | 7,493 |
| Nov 8, 2023 | 140.00 | 148.80 | 135.00 | 140.00 | 140.00 | 19,694 |
| Nov 7, 2023 | 140.00 | 150.00 | 150.00 | 150.00 | 150.00 | 999 |
| Nov 6, 2023 | 135.00 | 141.00 | 130.00 | 140.00 | 140.00 | 8,354 |
| Nov 3, 2023 | 135.00 | 140.00 | 132.00 | 135.00 | 135.00 | 860 |
| Nov 2, 2023 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 5,729 |
| Nov 1, 2023 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 4,181 |
| Oct 31, 2023 | 135.00 | 140.00 | 132.00 | 135.00 | 135.00 | 9,141 |
| Oct 30, 2023 | 135.00 | 145.00 | 131.61 | 145.00 | 145.00 | 30,027 |
| Oct 27, 2023 | 140.00 | 142.00 | 130.00 | 132.50 | 132.50 | 27,231 |
| Oct 26, 2023 | 142.50 | 150.00 | 140.00 | 140.00 | 140.00 | 20,858 |
| Oct 25, 2023 | 142.50 | 143.75 | 139.78 | 142.50 | 142.50 | 2,034 |
| Oct 24, 2023 | 142.50 | 150.00 | 140.00 | 142.50 | 142.50 | 1,011 |
| Oct 23, 2023 | 144.50 | 147.00 | 140.20 | 142.50 | 142.50 | 13,613 |
| Oct 20, 2023 | 145.00 | 141.82 | 140.00 | 144.50 | 144.50 | 1,703 |
| Oct 19, 2023 | 144.50 | 140.00 | 140.00 | 144.50 | 144.50 | 10 |
| Oct 18, 2023 | 144.50 | 149.00 | 141.80 | 144.50 | 144.50 | 5,553 |
| Oct 17, 2023 | 144.50 | 146.00 | 141.26 | 144.50 | 144.50 | 2,940 |
| Oct 16, 2023 | 144.50 | 149.00 | 141.80 | 144.50 | 144.50 | 1,648 |
| Oct 13, 2023 | 144.50 | 149.00 | 142.02 | 144.50 | 144.50 | 5,424 |
| Oct 12, 2023 | 144.50 | 147.20 | 147.20 | 144.50 | 144.50 | 542 |
| Oct 11, 2023 | 144.50 | 148.00 | 141.80 | 144.50 | 144.50 | 1,438 |
| Oct 10, 2023 | 144.50 | 147.20 | 140.69 | 144.50 | 144.50 | 6,365 |
| Oct 9, 2023 | 142.50 | 150.00 | 142.50 | 144.50 | 144.50 | 7,416 |
| Oct 6, 2023 | 142.50 | 145.00 | 141.00 | 142.50 | 142.50 | 1,546 |
| Oct 5, 2023 | 142.50 | 141.00 | 141.00 | 142.50 | 142.50 | 1,072 |
| Oct 4, 2023 | 142.50 | 145.00 | 140.00 | 141.00 | 141.00 | 4,682 |
| Oct 3, 2023 | 144.00 | 150.00 | 140.45 | 144.50 | 144.50 | 15,493 |
| Oct 2, 2023 | 144.00 | 143.50 | 140.60 | 144.00 | 144.00 | 5,410 |
| Sep 29, 2023 | 147.00 | 149.00 | 140.00 | 144.00 | 144.00 | 10,259 |
| Sep 28, 2023 | 148.50 | 147.00 | 145.00 | 147.00 | 147.00 | 3,198 |
| Sep 27, 2023 | 148.50 | 148.00 | 148.00 | 148.50 | 148.50 | 3,475 |
| Sep 26, 2023 | 152.50 | 150.05 | 148.50 | 148.50 | 148.50 | 3,002 |
| Sep 25, 2023 | 157.50 | 155.00 | 148.14 | 152.50 | 152.50 | 18,237 |
| Sep 22, 2023 | 166.50 | 163.00 | 155.00 | 157.50 | 157.50 | 9,478 |
| Sep 21, 2023 | 162.50 | 170.00 | 163.00 | 166.50 | 166.50 | 8,385 |
| Sep 20, 2023 | 167.50 | 165.00 | 160.00 | 164.00 | 164.00 | 5,448 |
| Sep 19, 2023 | 167.50 | 169.00 | 165.00 | 167.50 | 167.50 | 7,536 |
| Sep 18, 2023 | 175.00 | 170.00 | 165.00 | 165.00 | 165.00 | 11,122 |
| Sep 15, 2023 | 179.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2,035 |
| Sep 14, 2023 | 181.50 | 180.00 | 175.00 | 179.00 | 179.00 | 6,571 |
| Sep 13, 2023 | 182.50 | 185.00 | 180.00 | 181.50 | 181.50 | 3,863 |
| Sep 12, 2023 | 182.50 | 185.00 | 181.00 | 183.50 | 183.50 | 18,133 |
| Sep 11, 2023 | 182.50 | 181.66 | 180.00 | 180.00 | 180.00 | 3,321 |
| Sep 8, 2023 | 182.50 | 184.95 | 181.00 | 182.50 | 182.50 | 1,548 |
| Sep 7, 2023 | 182.50 | 181.66 | 180.00 | 182.50 | 182.50 | 735 |
| Sep 6, 2023 | 182.50 | 181.66 | 181.66 | 182.50 | 182.50 | 529 |
| Sep 5, 2023 | 182.50 | 184.95 | 178.36 | 182.50 | 182.50 | 1,485 |
| Sep 4, 2023 | 182.50 | 185.00 | 181.15 | 182.50 | 182.50 | 475 |
| Sep 1, 2023 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 2,909 |
| Aug 31, 2023 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | 8,363 |
| Aug 30, 2023 | 187.50 | 195.00 | 180.00 | 180.00 | 180.00 | 5,945 |
| Aug 29, 2023 | 190.00 | 194.85 | 180.00 | 187.50 | 187.50 | 199 |
| Aug 25, 2023 | 192.50 | 195.00 | 180.00 | 187.50 | 187.50 | 939 |
| Aug 24, 2023 | 192.50 | 194.95 | 190.00 | 192.50 | 192.50 | 6,218 |
| Aug 23, 2023 | 192.50 | 195.00 | 191.15 | 192.50 | 192.50 | 6,055 |
| Aug 22, 2023 | 1:50 Stock Splits | |||||
| Aug 22, 2023 | 195.00 | 196.00 | 190.00 | 192.50 | 192.50 | 3,106 |
| Aug 21, 2023 | 197.50 | 211.25 | 195.00 | 202.50 | 202.50 | 6,880 |
| Aug 18, 2023 | 202.50 | 200.00 | 195.00 | 197.50 | 197.50 | 8,801 |
| Aug 17, 2023 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | 1,919 |
| Aug 16, 2023 | 207.50 | 215.00 | 195.00 | 202.50 | 202.50 | 11,408 |
| Aug 15, 2023 | 207.50 | 213.75 | 200.15 | 207.50 | 207.50 | 1,448 |
| Aug 14, 2023 | 207.50 | 215.85 | 202.80 | 207.50 | 207.50 | 10,902 |
| Aug 11, 2023 | 207.50 | 215.00 | 200.00 | 207.50 | 207.50 | 720 |
| Aug 10, 2023 | 207.50 | 212.00 | 203.55 | 207.50 | 207.50 | 262 |
| Aug 9, 2023 | 207.50 | 212.00 | 212.00 | 207.50 | 207.50 | 2,355 |
| Aug 8, 2023 | 207.50 | 213.75 | 203.00 | 207.50 | 207.50 | 9,411 |
| Aug 7, 2023 | 207.50 | 225.95 | 200.00 | 200.00 | 200.00 | 15,574 |
| Aug 4, 2023 | 207.50 | 215.00 | 200.15 | 207.50 | 207.50 | 3,774 |
| Aug 3, 2023 | 207.50 | 215.00 | 215.00 | 207.50 | 207.50 | 50 |
| Aug 2, 2023 | 207.50 | 214.85 | 200.00 | 207.50 | 207.50 | 1,506 |
| Aug 1, 2023 | 200.00 | 215.00 | 195.15 | 205.00 | 205.00 | 12,234 |
| Jul 31, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Jul 28, 2023 | 200.00 | 204.90 | 195.00 | 200.00 | 200.00 | 4,121 |
| Jul 27, 2023 | 197.50 | 205.00 | 195.00 | 200.00 | 200.00 | 4,783 |
| Jul 26, 2023 | 197.50 | 199.95 | 195.00 | 197.50 | 197.50 | 4,496 |
| Jul 25, 2023 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 4,584 |
| Jul 24, 2023 | 200.00 | 199.95 | 196.00 | 198.50 | 198.50 | 2,917 |
| Jul 21, 2023 | 202.50 | 205.00 | 200.00 | 200.00 | 200.00 | 16,006 |
| Jul 20, 2023 | 200.00 | 205.00 | 200.60 | 202.50 | 202.50 | 7,524 |
| Jul 19, 2023 | 200.00 | 204.00 | 196.10 | 200.00 | 200.00 | 7,205 |
| Jul 18, 2023 | 200.00 | 202.25 | 200.20 | 200.00 | 200.00 | 1,164 |
| Jul 17, 2023 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | 1,807 |
| Jul 14, 2023 | 200.00 | 205.00 | 195.10 | 200.00 | 200.00 | 70 |
| Jul 13, 2023 | 202.50 | 202.40 | 196.05 | 200.00 | 200.00 | 8,621 |
| Jul 12, 2023 | 215.00 | 225.00 | 200.00 | 202.50 | 202.50 | 25,154 |
| Jul 11, 2023 | 200.00 | 207.50 | 195.00 | 205.00 | 205.00 | 18,158 |
| Jul 10, 2023 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | 5,221 |
| Jul 7, 2023 | 202.50 | 203.00 | 200.00 | 202.50 | 202.50 | 3,100 |
| Jul 6, 2023 | 202.50 | 200.00 | 200.00 | 202.50 | 202.50 | 23 |
| Jul 5, 2023 | 202.50 | 205.00 | 200.05 | 202.50 | 202.50 | 862 |
| Jul 4, 2023 | 200.00 | 204.50 | 199.50 | 202.50 | 202.50 | 2,814 |
| Jul 3, 2023 | 200.00 | 203.00 | 192.80 | 200.00 | 200.00 | 9,626 |
| Jun 30, 2023 | 205.00 | 209.90 | 195.10 | 205.00 | 205.00 | 7,273 |
| Jun 29, 2023 | 205.00 | 210.00 | 195.50 | 205.00 | 205.00 | 9,964 |
| Jun 28, 2023 | 205.00 | 210.00 | 200.00 | 210.00 | 210.00 | 594 |
| Jun 27, 2023 | 212.50 | 213.65 | 200.10 | 205.00 | 205.00 | 6,251 |
| Jun 26, 2023 | 212.50 | 211.90 | 211.70 | 212.50 | 212.50 | 558 |
| Jun 23, 2023 | 217.50 | 215.00 | 208.90 | 212.50 | 212.50 | 9,529 |
| Jun 22, 2023 | 220.00 | 219.00 | 210.00 | 217.50 | 217.50 | 2,148 |
| Jun 21, 2023 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 1,843 |
| Jun 20, 2023 | 220.00 | 221.25 | 215.10 | 220.00 | 220.00 | 2,368 |
| Jun 19, 2023 | 217.50 | 224.45 | 216.75 | 220.00 | 220.00 | 8,230 |
| Jun 16, 2023 | 217.50 | 218.65 | 215.00 | 217.50 | 217.50 | 3,132 |
| Jun 15, 2023 | 220.00 | 225.00 | 211.80 | 220.00 | 220.00 | 8,497 |
| Jun 14, 2023 | 225.00 | 229.90 | 216.75 | 220.00 | 220.00 | 3,202 |
| Jun 13, 2023 | 227.50 | 230.00 | 216.25 | 225.00 | 225.00 | 11,406 |
| Jun 12, 2023 | 227.50 | 229.95 | 225.00 | 227.50 | 227.50 | 4,193 |
| Jun 9, 2023 | 232.50 | 233.20 | 223.95 | 230.00 | 230.00 | 9,197 |
| Jun 8, 2023 | 235.00 | 240.00 | 227.70 | 232.50 | 232.50 | 9,534 |
| Jun 7, 2023 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 12,018 |
| Jun 6, 2023 | 247.50 | 255.00 | 230.00 | 235.00 | 235.00 | 22,156 |
| Jun 5, 2023 | 242.50 | 324.90 | 240.00 | 247.50 | 247.50 | 97,215 |
| Jun 2, 2023 | 240.00 | 261.10 | 236.50 | 255.00 | 255.00 | 20,499 |
| Jun 1, 2023 | 237.50 | 245.00 | 232.75 | 240.00 | 240.00 | 1,219 |
| May 31, 2023 | 231.25 | 237.50 | 231.20 | 237.50 | 237.50 | 6,367 |
| May 30, 2023 | 231.25 | 237.50 | 225.00 | 231.25 | 231.25 | 5,420 |
| May 26, 2023 | 230.00 | 235.00 | 225.00 | 231.25 | 231.25 | 8,201 |
| May 25, 2023 | 240.00 | 241.00 | 225.00 | 230.00 | 230.00 | 10,549 |
| May 24, 2023 | 242.50 | 246.10 | 235.50 | 240.00 | 240.00 | 10,010 |
| May 23, 2023 | 245.00 | 250.00 | 238.75 | 242.50 | 242.50 | 9,466 |
| May 22, 2023 | 232.50 | 250.00 | 227.80 | 245.00 | 245.00 | 4,590 |
| May 19, 2023 | 227.50 | 240.95 | 221.75 | 232.50 | 232.50 | 9,223 |
| May 18, 2023 | 232.50 | 230.00 | 220.50 | 227.50 | 227.50 | 15,788 |
| May 17, 2023 | 232.50 | 234.50 | 230.00 | 232.50 | 232.50 | 3,966 |
| May 16, 2023 | 232.50 | 238.70 | 230.00 | 232.50 | 232.50 | 14,823 |
| May 15, 2023 | 245.00 | 250.00 | 230.00 | 232.50 | 232.50 | 12,656 |
| May 12, 2023 | 245.00 | 244.00 | 240.00 | 245.00 | 245.00 | 3,022 |
| May 11, 2023 | 245.00 | 245.90 | 240.00 | 245.00 | 245.00 | 9,324 |
| May 10, 2023 | 245.00 | 249.90 | 235.00 | 245.00 | 245.00 | 12,884 |
| May 9, 2023 | 250.00 | 255.00 | 237.50 | 245.00 | 245.00 | 11,455 |
| May 5, 2023 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 8,191 |
| May 4, 2023 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 7,773 |
| May 3, 2023 | 247.50 | 255.00 | 245.00 | 250.00 | 250.00 | 13,680 |
| May 2, 2023 | 245.00 | 250.00 | 241.25 | 247.50 | 247.50 | 2,586 |
| Apr 28, 2023 | 237.50 | 249.50 | 230.00 | 245.00 | 245.00 | 14,570 |
| Apr 27, 2023 | 235.00 | 245.00 | 230.00 | 237.50 | 237.50 | 6,304 |
| Apr 26, 2023 | 237.50 | 245.00 | 225.20 | 235.00 | 235.00 | 18,085 |