LSE - Delayed Quote • GBp
Maintel Holdings Plc (MAI.L)
At close: April 26 at 11:44 AM 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 | 275.00 | 280.00 | 280.00 | 275.00 | 275.00 | 42 |
| Apr 25, 2024 | 260.00 | 270.00 | 254.00 | 254.00 | 254.00 | 1,091 |
| Apr 24, 2024 | 250.00 | 275.00 | 248.10 | 260.00 | 260.00 | 6,565 |
| Apr 23, 2024 | 245.00 | 255.00 | 248.00 | 250.00 | 250.00 | 5,800 |
| Apr 22, 2024 | 245.00 | 250.00 | 248.00 | 245.00 | 245.00 | 2,918 |
| Apr 19, 2024 | 255.00 | 250.00 | 240.00 | 245.00 | 245.00 | 40,781 |
| Apr 18, 2024 | 265.00 | 263.66 | 252.10 | 255.00 | 255.00 | 15,262 |
| Apr 17, 2024 | 265.00 | 263.00 | 263.00 | 265.00 | 265.00 | 2,000 |
| Apr 16, 2024 | 265.00 | 269.99 | 269.99 | 265.00 | 265.00 | 2,000 |
| Apr 15, 2024 | 265.00 | 269.99 | 267.00 | 265.00 | 265.00 | 3,106 |
| Apr 12, 2024 | 265.00 | 262.40 | 260.01 | 265.00 | 265.00 | 396 |
| Apr 11, 2024 | 265.00 | 262.25 | 262.20 | 265.00 | 265.00 | 2,500 |
| Apr 10, 2024 | 251.25 | 269.90 | 251.25 | 265.00 | 265.00 | 25,454 |
| Apr 9, 2024 | 255.00 | 251.50 | 251.00 | 255.00 | 255.00 | 1,750 |
| Apr 8, 2024 | 255.00 | 258.80 | 258.60 | 255.00 | 255.00 | 1,544 |
| Apr 5, 2024 | 260.00 | 255.55 | 255.00 | 255.00 | 255.00 | 6,000 |
| Apr 4, 2024 | 240.00 | 260.00 | 250.00 | 260.00 | 260.00 | 4,410 |
| Apr 3, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| Apr 2, 2024 | 240.00 | 249.00 | 236.00 | 245.00 | 245.00 | 12,148 |
| Mar 28, 2024 | 230.00 | 250.00 | 239.90 | 245.00 | 245.00 | 3,112 |
| Mar 27, 2024 | 230.00 | 237.80 | 220.00 | 230.00 | 230.00 | 3,609 |
| Mar 26, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 25, 2024 | 230.00 | 233.00 | 233.00 | 230.00 | 230.00 | 2,000 |
| Mar 22, 2024 | 230.00 | 242.00 | 242.00 | 242.00 | 242.00 | 749 |
| Mar 21, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 20, 2024 | 230.00 | 227.23 | 227.23 | 230.00 | 230.00 | 300 |
| Mar 19, 2024 | 230.00 | 233.00 | 233.00 | 230.00 | 230.00 | 1,069 |
| Mar 18, 2024 | 230.00 | 240.00 | 240.00 | 230.00 | 230.00 | 6 |
| Mar 15, 2024 | 230.00 | 240.00 | 225.00 | 230.00 | 230.00 | 10,169 |
| Mar 14, 2024 | 230.00 | 240.00 | 240.00 | 230.00 | 230.00 | 1 |
| Mar 13, 2024 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 5,301 |
| Mar 12, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Mar 11, 2024 | 235.00 | 240.00 | 240.00 | 235.00 | 235.00 | 1 |
| Mar 8, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Mar 7, 2024 | 235.00 | 231.00 | 231.00 | 235.00 | 235.00 | 1,448 |
| Mar 6, 2024 | 235.00 | 233.50 | 233.50 | 235.00 | 235.00 | 5,000 |
| Mar 5, 2024 | 235.00 | 237.90 | 230.00 | 235.00 | 235.00 | 453 |
| Mar 4, 2024 | 235.00 | 233.75 | 233.00 | 235.00 | 235.00 | 9,903 |
| Mar 1, 2024 | 235.00 | 233.75 | 230.00 | 235.00 | 235.00 | 333 |
| Feb 29, 2024 | 235.00 | 233.50 | 233.50 | 235.00 | 235.00 | 1,000 |
| Feb 28, 2024 | 235.00 | 238.90 | 238.90 | 235.00 | 235.00 | 516 |
| Feb 27, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 26, 2024 | 235.00 | 237.90 | 233.00 | 235.00 | 235.00 | 3,382 |
| Feb 23, 2024 | 235.00 | 233.00 | 233.00 | 235.00 | 235.00 | 1,559 |
| Feb 22, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 21, 2024 | 235.00 | 232.80 | 232.80 | 235.00 | 235.00 | 18 |
| Feb 20, 2024 | 230.00 | 238.00 | 223.00 | 235.00 | 235.00 | 3,926 |
| Feb 19, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 16, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 15, 2024 | 235.00 | 238.49 | 238.49 | 235.00 | 235.00 | 1,252 |
| Feb 14, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 13, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 12, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 9, 2024 | 235.00 | 231.00 | 231.00 | 235.00 | 235.00 | 950 |
| Feb 8, 2024 | 235.00 | 230.10 | 230.10 | 235.00 | 235.00 | 231 |
| Feb 7, 2024 | 235.00 | 240.00 | 232.50 | 240.00 | 240.00 | 1,841 |
| Feb 6, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 5, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 2, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 1, 2024 | 235.00 | 240.00 | 239.90 | 235.00 | 235.00 | 5,213 |
| Jan 31, 2024 | 225.00 | 233.00 | 229.50 | 235.00 | 235.00 | 992 |
| Jan 30, 2024 | 225.00 | 230.00 | 230.00 | 225.00 | 225.00 | 551 |
| Jan 29, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Jan 26, 2024 | 225.00 | 230.00 | 229.99 | 225.00 | 225.00 | 2,636 |
| Jan 25, 2024 | 226.00 | 240.00 | 225.22 | 225.00 | 225.00 | 4,236 |
| Jan 24, 2024 | 225.00 | 230.00 | 222.80 | 226.00 | 226.00 | 16,404 |
| Jan 23, 2024 | 225.00 | 228.90 | 222.66 | 225.00 | 225.00 | 6,667 |
| Jan 22, 2024 | 200.00 | 229.00 | 205.00 | 225.00 | 225.00 | 77,665 |
| Jan 19, 2024 | 190.00 | 206.00 | 181.00 | 190.00 | 190.00 | 53,713 |
| Jan 18, 2024 | 190.00 | 192.00 | 185.66 | 190.00 | 190.00 | 6,500 |
| Jan 17, 2024 | 190.00 | 194.00 | 185.01 | 190.00 | 190.00 | 8,838 |
| Jan 16, 2024 | 190.00 | 187.34 | 187.34 | 190.00 | 190.00 | 130 |
| Jan 15, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Jan 12, 2024 | 190.00 | 193.00 | 193.00 | 190.00 | 190.00 | 5,000 |
| Jan 11, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Jan 10, 2024 | 190.00 | 193.00 | 193.00 | 190.00 | 190.00 | 74 |
| Jan 9, 2024 | 190.00 | 192.50 | 192.50 | 190.00 | 190.00 | 2,500 |
| Jan 8, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Jan 5, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Jan 4, 2024 | 190.00 | 206.00 | 206.00 | 190.00 | 190.00 | 229 |
| Jan 3, 2024 | 192.50 | 194.75 | 185.66 | 190.00 | 190.00 | 12,536 |
| Jan 2, 2024 | 183.50 | 188.50 | 185.00 | 192.50 | 192.50 | 15,300 |
| Dec 29, 2023 | 182.50 | 184.99 | 184.99 | 183.50 | 183.50 | 1,500 |
| Dec 28, 2023 | 182.50 | 184.99 | 180.10 | 182.50 | 182.50 | 7,779 |
| Dec 27, 2023 | 182.50 | 183.00 | 183.00 | 182.50 | 182.50 | 3,000 |
| Dec 22, 2023 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 9,753 |
| Dec 21, 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Dec 20, 2023 | 167.50 | 190.00 | 175.00 | 182.50 | 182.50 | 25,470 |
| Dec 19, 2023 | 162.50 | 173.00 | 169.85 | 167.50 | 167.50 | 3,041 |
| Dec 18, 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Dec 15, 2023 | 162.50 | 160.55 | 160.25 | 162.50 | 162.50 | 730 |
| Dec 14, 2023 | 162.50 | 184.00 | 169.85 | 162.50 | 162.50 | 4,500 |
| Dec 13, 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Dec 12, 2023 | 162.50 | 159.65 | 159.65 | 162.50 | 162.50 | 5,142 |
| Dec 11, 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Dec 8, 2023 | 162.50 | 168.95 | 158.00 | 162.50 | 162.50 | 10,000 |
| Dec 7, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Dec 6, 2023 | 157.50 | 159.99 | 159.25 | 157.50 | 157.50 | 10,400 |
| Dec 5, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Dec 4, 2023 | 157.50 | 158.00 | 156.30 | 157.50 | 157.50 | 5,520 |
| Dec 1, 2023 | 165.00 | 160.00 | 155.00 | 157.50 | 157.50 | 3,800 |
| Nov 30, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 29, 2023 | 165.00 | 168.50 | 168.50 | 165.00 | 165.00 | 727 |
| Nov 28, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 27, 2023 | 165.00 | 160.55 | 160.01 | 165.00 | 165.00 | 1,054 |
| Nov 24, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 23, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 22, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 21, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2,417 |
| Nov 20, 2023 | 165.00 | 165.00 | 160.55 | 165.00 | 165.00 | 13,000 |
| Nov 17, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 16, 2023 | 165.00 | 160.30 | 160.30 | 165.00 | 165.00 | 2,500 |
| Nov 15, 2023 | 165.00 | 166.67 | 160.30 | 165.00 | 165.00 | 674 |
| Nov 14, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 13, 2023 | 165.00 | 160.55 | 160.55 | 165.00 | 165.00 | 1,000 |
| Nov 10, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 9, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 8, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 7, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 6, 2023 | 167.50 | 162.50 | 162.50 | 165.00 | 165.00 | 10,000 |
| Nov 3, 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Nov 2, 2023 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Nov 1, 2023 | 172.50 | 172.45 | 166.00 | 167.50 | 167.50 | 18,400 |
| Oct 31, 2023 | 172.50 | 167.00 | 165.00 | 172.50 | 172.50 | 10,400 |
| Oct 30, 2023 | 172.50 | 177.00 | 170.00 | 172.50 | 172.50 | 10,700 |
| Oct 27, 2023 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Oct 26, 2023 | 172.50 | 178.00 | 178.00 | 172.50 | 172.50 | 21 |
| Oct 25, 2023 | 172.50 | 178.00 | 178.00 | 172.50 | 172.50 | 47 |
| Oct 24, 2023 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Oct 23, 2023 | 172.50 | 166.00 | 166.00 | 172.50 | 172.50 | 1,125 |
| Oct 20, 2023 | 172.50 | 166.00 | 166.00 | 172.50 | 172.50 | 500 |
| Oct 19, 2023 | 162.50 | 170.00 | 163.00 | 162.50 | 162.50 | 8,645 |
| Oct 18, 2023 | 160.00 | 158.00 | 157.00 | 162.50 | 162.50 | 1,365 |
| Oct 17, 2023 | 160.00 | 163.50 | 156.60 | 160.00 | 160.00 | 15,446 |
| Oct 16, 2023 | 157.50 | 160.00 | 152.00 | 160.00 | 160.00 | 11,152 |
| Oct 13, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Oct 12, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Oct 11, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Oct 10, 2023 | 157.50 | 155.15 | 155.00 | 157.50 | 157.50 | 250,076 |
| Oct 9, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Oct 6, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Oct 5, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Oct 4, 2023 | 160.00 | 165.00 | 165.00 | 157.50 | 157.50 | 56 |
| Oct 3, 2023 | 160.00 | 160.00 | 159.90 | 160.00 | 160.00 | 3,828 |
| Oct 2, 2023 | 162.50 | 165.00 | 155.00 | 165.00 | 165.00 | 10,342 |
| Sep 29, 2023 | 165.00 | 170.00 | 156.00 | 162.50 | 162.50 | 2,597 |
| Sep 28, 2023 | 165.00 | 158.10 | 157.55 | 165.00 | 165.00 | 2,330 |
| Sep 27, 2023 | 165.00 | 168.00 | 160.00 | 165.00 | 165.00 | 11,188 |
| Sep 26, 2023 | 165.00 | 169.00 | 157.00 | 165.00 | 165.00 | 4,187 |
| Sep 25, 2023 | 165.00 | 169.80 | 156.00 | 165.00 | 165.00 | 341 |
| Sep 22, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 21, 2023 | 165.00 | 171.00 | 171.00 | 165.00 | 165.00 | 9 |
| Sep 20, 2023 | 165.00 | 174.60 | 171.19 | 165.00 | 165.00 | 1,114 |
| Sep 19, 2023 | 162.50 | 172.60 | 160.00 | 165.00 | 165.00 | 44,537 |
| Sep 18, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 15, 2023 | 165.00 | 161.10 | 160.00 | 160.00 | 160.00 | 5,493 |
| Sep 14, 2023 | 165.00 | 168.90 | 168.90 | 165.00 | 165.00 | 41 |
| Sep 13, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 12, 2023 | 165.00 | 160.30 | 160.30 | 165.00 | 165.00 | 1,571 |
| Sep 11, 2023 | 165.00 | 168.90 | 161.00 | 165.00 | 165.00 | 20,991 |
| Sep 8, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 7, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 6, 2023 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | 12,000 |
| Sep 5, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 4, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 1, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 31, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 30, 2023 | 165.00 | 169.00 | 169.00 | 165.00 | 165.00 | 862 |
| Aug 29, 2023 | 165.00 | 169.00 | 169.00 | 165.00 | 165.00 | 105 |
| Aug 25, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 24, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 23, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 22, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 21, 2023 | 170.00 | 169.00 | 166.00 | 165.00 | 165.00 | 1,414 |
| Aug 18, 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Aug 17, 2023 | 172.50 | 170.01 | 170.01 | 170.00 | 170.00 | 575 |
| Aug 16, 2023 | 175.00 | 171.00 | 170.00 | 172.50 | 172.50 | 5,272 |
| Aug 15, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Aug 14, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Aug 11, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Aug 10, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Aug 9, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Aug 8, 2023 | 175.00 | 184.00 | 170.60 | 184.00 | 184.00 | 1,182 |
| Aug 7, 2023 | 180.00 | 175.00 | 173.55 | 175.00 | 175.00 | 3,575 |
| Aug 4, 2023 | 182.50 | 184.00 | 175.00 | 180.00 | 180.00 | 3,806 |
| Aug 3, 2023 | 190.00 | 200.00 | 180.15 | 182.50 | 182.50 | 34,358 |
| Aug 2, 2023 | 175.00 | 185.00 | 179.00 | 180.00 | 180.00 | 1,273 |
| Aug 1, 2023 | 165.00 | 175.00 | 169.99 | 175.00 | 175.00 | 5,700 |
| Jul 31, 2023 | 165.00 | 168.90 | 168.90 | 165.00 | 165.00 | 1,268 |
| Jul 28, 2023 | 152.50 | 174.00 | 151.05 | 165.00 | 165.00 | 30,421 |
| Jul 27, 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| Jul 26, 2023 | 152.50 | 150.01 | 150.01 | 152.50 | 152.50 | 2 |
| Jul 25, 2023 | 152.50 | 151.05 | 151.05 | 152.50 | 152.50 | 726 |
| Jul 24, 2023 | 152.50 | 154.10 | 151.00 | 152.50 | 152.50 | 5,500 |
| Jul 21, 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| Jul 20, 2023 | 155.00 | 150.00 | 150.00 | 152.50 | 152.50 | 3,225 |
| Jul 19, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jul 18, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jul 17, 2023 | 155.00 | 160.00 | 157.00 | 155.00 | 155.00 | 390 |
| Jul 14, 2023 | 155.00 | 153.75 | 153.75 | 155.00 | 155.00 | 300 |
| Jul 13, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jul 12, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jul 11, 2023 | 155.00 | 153.66 | 153.66 | 155.00 | 155.00 | 800 |
| Jul 10, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jul 7, 2023 | 155.00 | 153.66 | 153.66 | 155.00 | 155.00 | 450 |
| Jul 6, 2023 | 150.00 | 158.00 | 149.00 | 155.00 | 155.00 | 2,592 |
| Jul 5, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jul 4, 2023 | 150.00 | 157.60 | 140.00 | 150.00 | 150.00 | 3,284 |
| Jul 3, 2023 | 150.00 | 140.00 | 140.00 | 150.00 | 150.00 | 6 |
| Jun 30, 2023 | 150.00 | 155.00 | 155.00 | 150.00 | 150.00 | 888 |
| Jun 29, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jun 28, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Jun 27, 2023 | 150.00 | 148.00 | 148.00 | 150.00 | 150.00 | 1,187 |
| Jun 26, 2023 | 152.50 | 158.20 | 150.52 | 152.50 | 152.50 | 24,678 |
| Jun 23, 2023 | 150.00 | 159.16 | 152.50 | 156.00 | 156.00 | 45,172 |
| Jun 22, 2023 | 155.00 | 150.10 | 145.31 | 150.00 | 150.00 | 10,735 |
| Jun 21, 2023 | 155.00 | 156.00 | 156.00 | 155.00 | 155.00 | 11,000 |
| Jun 20, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jun 19, 2023 | 157.50 | 152.00 | 150.00 | 155.00 | 155.00 | 4,400 |
| Jun 16, 2023 | 157.50 | 150.00 | 150.00 | 157.50 | 157.50 | 6 |
| Jun 15, 2023 | 157.50 | 165.00 | 165.00 | 157.50 | 157.50 | 9 |
| Jun 14, 2023 | 157.50 | 150.00 | 150.00 | 157.50 | 157.50 | 10,085 |
| Jun 13, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Jun 12, 2023 | 157.50 | 153.64 | 153.64 | 157.50 | 157.50 | 500 |
| Jun 9, 2023 | 157.50 | 164.99 | 150.00 | 157.50 | 157.50 | 7,896 |
| Jun 8, 2023 | 157.50 | 151.55 | 151.55 | 157.50 | 157.50 | 500 |
| Jun 7, 2023 | 145.00 | 170.00 | 145.00 | 157.50 | 157.50 | 17,189 |
| Jun 6, 2023 | 145.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,045 |
| Jun 5, 2023 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | 6 |
| Jun 2, 2023 | 142.50 | 150.00 | 140.00 | 145.00 | 145.00 | 2,233 |
| Jun 1, 2023 | 140.00 | 143.25 | 138.25 | 142.50 | 142.50 | 3,498 |
| May 31, 2023 | 135.00 | 145.00 | 135.00 | 140.00 | 140.00 | 22,507 |
| May 30, 2023 | 110.00 | 140.00 | 115.00 | 135.00 | 135.00 | 12,395 |
| May 26, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| May 25, 2023 | 112.50 | 115.00 | 111.10 | 110.00 | 110.00 | 5,100 |
| May 24, 2023 | 110.00 | 114.50 | 113.00 | 112.50 | 112.50 | 2,600 |
| May 23, 2023 | 105.00 | 107.00 | 107.00 | 109.00 | 109.00 | 4,000 |
| May 22, 2023 | 106.50 | 105.00 | 102.55 | 105.00 | 105.00 | 15,280 |
| May 19, 2023 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 5,047 |
| May 18, 2023 | 105.00 | 102.55 | 102.55 | 105.00 | 105.00 | 3,500 |
| May 17, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| May 16, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| May 15, 2023 | 106.50 | 109.00 | 101.11 | 105.00 | 105.00 | 12,000 |
| May 12, 2023 | 107.50 | 103.10 | 103.10 | 105.00 | 105.00 | 3,428 |
| May 11, 2023 | 106.50 | 108.90 | 108.90 | 105.00 | 105.00 | 1,500 |
| May 10, 2023 | 106.50 | 107.75 | 102.20 | 105.00 | 105.00 | 37,245 |
| May 9, 2023 | 109.00 | 109.00 | 102.00 | 105.00 | 105.00 | 38,532 |
| May 5, 2023 | 109.00 | 110.00 | 110.00 | 109.00 | 109.00 | 4 |
| May 4, 2023 | 107.50 | 110.00 | 105.00 | 109.00 | 109.00 | 23,496 |
| May 3, 2023 | 120.00 | 125.00 | 106.51 | 107.50 | 107.50 | 44,934 |
| May 2, 2023 | 115.00 | 128.00 | 118.50 | 120.00 | 120.00 | 14,106 |
| Apr 28, 2023 | 115.00 | 123.00 | 111.25 | 115.00 | 115.00 | 38,067 |
| Apr 27, 2023 | 100.00 | 119.70 | 103.40 | 115.00 | 115.00 | 23,589 |
| Apr 26, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |