LSE - Delayed Quote • GBp
Paragon Banking Group PLC (PAG.L)
At close: April 26 at 4:36 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 | 693.00 | 701.50 | 677.00 | 698.00 | 698.00 | 351,879 |
| Apr 25, 2024 | 708.50 | 710.00 | 690.00 | 690.00 | 690.00 | 315,769 |
| Apr 24, 2024 | 705.00 | 709.50 | 696.00 | 706.50 | 706.50 | 447,290 |
| Apr 23, 2024 | 699.50 | 702.50 | 692.00 | 701.00 | 701.00 | 374,441 |
| Apr 22, 2024 | 675.50 | 692.00 | 659.50 | 690.50 | 690.50 | 238,305 |
| Apr 19, 2024 | 667.00 | 676.50 | 664.68 | 669.50 | 669.50 | 325,700 |
| Apr 18, 2024 | 695.00 | 695.00 | 669.50 | 685.50 | 685.50 | 429,509 |
| Apr 17, 2024 | 671.50 | 683.00 | 662.77 | 678.00 | 678.00 | 272,177 |
| Apr 16, 2024 | 671.00 | 673.00 | 664.00 | 666.50 | 666.50 | 207,679 |
| Apr 15, 2024 | 681.00 | 697.00 | 669.50 | 681.00 | 681.00 | 375,983 |
| Apr 12, 2024 | 693.50 | 699.00 | 679.00 | 681.00 | 681.00 | 389,528 |
| Apr 11, 2024 | 683.00 | 700.00 | 666.00 | 686.00 | 686.00 | 423,097 |
| Apr 10, 2024 | 681.00 | 709.00 | 677.00 | 700.50 | 700.50 | 481,960 |
| Apr 9, 2024 | 692.00 | 699.50 | 680.96 | 689.50 | 689.50 | 351,778 |
| Apr 8, 2024 | 683.00 | 687.00 | 656.00 | 687.00 | 687.00 | 711,505 |
| Apr 5, 2024 | 695.00 | 695.00 | 668.00 | 669.00 | 669.00 | 434,070 |
| Apr 4, 2024 | 689.00 | 689.00 | 677.50 | 686.00 | 686.00 | 624,042 |
| Apr 3, 2024 | 670.00 | 678.50 | 661.00 | 677.50 | 677.50 | 466,329 |
| Apr 2, 2024 | 671.50 | 698.00 | 671.50 | 673.00 | 673.00 | 259,153 |
| Mar 28, 2024 | 657.50 | 690.50 | 657.50 | 690.50 | 690.50 | 459,771 |
| Mar 27, 2024 | 674.50 | 675.00 | 667.00 | 674.50 | 674.50 | 292,112 |
| Mar 26, 2024 | 667.50 | 675.50 | 667.00 | 673.50 | 673.50 | 367,834 |
| Mar 25, 2024 | 674.50 | 674.50 | 665.50 | 671.00 | 671.00 | 259,780 |
| Mar 22, 2024 | 669.00 | 680.00 | 655.50 | 664.50 | 664.50 | 484,616 |
| Mar 21, 2024 | 657.50 | 671.62 | 653.50 | 671.00 | 671.00 | 364,246 |
| Mar 20, 2024 | 658.00 | 666.00 | 648.50 | 660.00 | 660.00 | 664,672 |
| Mar 19, 2024 | 664.00 | 670.00 | 660.00 | 660.50 | 660.50 | 724,245 |
| Mar 18, 2024 | 673.00 | 675.00 | 658.75 | 672.00 | 672.00 | 215,133 |
| Mar 15, 2024 | 667.00 | 675.50 | 663.00 | 671.50 | 671.50 | 1,234,803 |
| Mar 14, 2024 | 664.00 | 676.00 | 656.50 | 668.00 | 668.00 | 463,176 |
| Mar 13, 2024 | 677.00 | 683.00 | 674.50 | 674.50 | 674.50 | 398,631 |
| Mar 12, 2024 | 673.00 | 685.50 | 671.50 | 679.00 | 679.00 | 296,590 |
| Mar 11, 2024 | 680.00 | 682.50 | 667.50 | 667.50 | 667.50 | 257,023 |
| Mar 8, 2024 | 672.50 | 687.00 | 672.50 | 685.00 | 685.00 | 415,128 |
| Mar 7, 2024 | 690.00 | 693.50 | 682.00 | 684.50 | 684.50 | 351,141 |
| Mar 6, 2024 | 656.00 | 678.50 | 653.50 | 678.50 | 678.50 | 407,476 |
| Mar 5, 2024 | 654.00 | 671.00 | 653.17 | 661.00 | 661.00 | 306,368 |
| Mar 4, 2024 | 675.00 | 675.00 | 663.00 | 666.00 | 666.00 | 213,523 |
| Mar 1, 2024 | 643.50 | 665.50 | 640.00 | 665.50 | 665.50 | 619,112 |
| Feb 29, 2024 | 654.50 | 654.50 | 644.00 | 644.00 | 644.00 | 677,805 |
| Feb 28, 2024 | 643.50 | 647.99 | 637.50 | 642.50 | 642.50 | 334,419 |
| Feb 27, 2024 | 635.50 | 647.49 | 631.00 | 645.50 | 645.50 | 298,106 |
| Feb 26, 2024 | 640.00 | 647.84 | 638.29 | 641.50 | 641.50 | 424,133 |
| Feb 23, 2024 | 653.00 | 653.00 | 638.00 | 644.50 | 644.50 | 273,470 |
| Feb 22, 2024 | 660.50 | 660.50 | 643.00 | 643.00 | 643.00 | 245,035 |
| Feb 21, 2024 | 638.00 | 654.50 | 638.00 | 643.00 | 643.00 | 240,889 |
| Feb 20, 2024 | 631.00 | 654.00 | 631.00 | 650.00 | 650.00 | 271,471 |
| Feb 19, 2024 | 637.50 | 645.00 | 635.00 | 643.50 | 643.50 | 178,963 |
| Feb 16, 2024 | 633.00 | 643.50 | 633.00 | 637.00 | 637.00 | 509,992 |
| Feb 15, 2024 | 630.50 | 642.00 | 630.50 | 638.00 | 638.00 | 386,972 |
| Feb 14, 2024 | 629.00 | 649.00 | 629.00 | 637.00 | 637.00 | 396,643 |
| Feb 13, 2024 | 645.50 | 647.00 | 631.00 | 634.00 | 634.00 | 313,182 |
| Feb 12, 2024 | 623.50 | 647.50 | 623.50 | 645.50 | 645.50 | 330,355 |
| Feb 9, 2024 | 651.50 | 651.50 | 634.00 | 639.00 | 639.00 | 577,502 |
| Feb 8, 2024 | 667.00 | 667.00 | 638.00 | 638.00 | 638.00 | 398,735 |
| Feb 7, 2024 | 653.00 | 659.50 | 647.00 | 647.00 | 647.00 | 568,664 |
| Feb 6, 2024 | 656.00 | 657.00 | 645.50 | 651.00 | 651.00 | 598,754 |
| Feb 5, 2024 | 657.00 | 669.50 | 649.25 | 650.00 | 650.00 | 443,637 |
| Feb 2, 2024 | 659.50 | 661.50 | 652.00 | 655.00 | 655.00 | 473,209 |
| Feb 1, 2024 | 26.40 Dividend | |||||
| Feb 1, 2024 | 677.00 | 678.00 | 650.00 | 650.00 | 650.00 | 590,984 |
| Jan 31, 2024 | 702.50 | 710.00 | 691.50 | 704.00 | 677.60 | 799,580 |
| Jan 30, 2024 | 710.00 | 710.00 | 701.00 | 701.00 | 674.71 | 740,258 |
| Jan 29, 2024 | 716.50 | 718.50 | 701.50 | 705.00 | 678.56 | 2,249,451 |
| Jan 26, 2024 | 717.50 | 723.00 | 706.70 | 712.00 | 685.30 | 522,429 |
| Jan 25, 2024 | 700.00 | 723.00 | 700.00 | 723.00 | 695.89 | 415,342 |
| Jan 24, 2024 | 712.00 | 717.00 | 701.50 | 706.00 | 679.52 | 654,211 |
| Jan 23, 2024 | 698.50 | 717.00 | 698.50 | 706.50 | 680.01 | 482,180 |
| Jan 22, 2024 | 692.00 | 717.50 | 692.00 | 714.50 | 687.71 | 350,703 |
| Jan 19, 2024 | 710.00 | 710.00 | 691.50 | 697.00 | 670.86 | 479,611 |
| Jan 18, 2024 | 694.00 | 698.00 | 689.50 | 693.00 | 667.01 | 515,410 |
| Jan 17, 2024 | 700.00 | 701.50 | 687.50 | 693.50 | 667.49 | 775,019 |
| Jan 16, 2024 | 702.00 | 712.50 | 701.50 | 708.00 | 681.45 | 1,339,418 |
| Jan 15, 2024 | 706.50 | 710.00 | 700.00 | 710.00 | 683.38 | 292,100 |
| Jan 12, 2024 | 700.00 | 713.00 | 700.00 | 707.00 | 680.49 | 444,868 |
| Jan 11, 2024 | 717.00 | 719.50 | 691.50 | 691.50 | 665.57 | 459,269 |
| Jan 10, 2024 | 705.00 | 715.00 | 705.00 | 709.50 | 682.89 | 649,478 |
| Jan 9, 2024 | 724.00 | 724.00 | 709.50 | 709.50 | 682.89 | 821,218 |
| Jan 8, 2024 | 702.00 | 722.00 | 699.00 | 717.00 | 690.11 | 409,053 |
| Jan 5, 2024 | 692.00 | 707.50 | 690.50 | 701.00 | 674.71 | 598,604 |
| Jan 4, 2024 | 679.50 | 712.50 | 679.50 | 704.50 | 678.08 | 701,916 |
| Jan 3, 2024 | 700.00 | 710.50 | 689.50 | 696.00 | 669.90 | 724,784 |
| Jan 2, 2024 | 711.50 | 711.50 | 692.50 | 694.00 | 667.97 | 653,170 |
| Dec 29, 2023 | 692.50 | 705.02 | 688.00 | 697.50 | 671.34 | 274,630 |
| Dec 28, 2023 | 704.00 | 704.00 | 686.00 | 688.50 | 662.68 | 407,723 |
| Dec 27, 2023 | 690.00 | 698.00 | 685.50 | 690.50 | 664.61 | 432,458 |
| Dec 22, 2023 | 691.50 | 693.00 | 684.00 | 689.50 | 663.64 | 382,587 |
| Dec 21, 2023 | 691.50 | 693.00 | 680.50 | 692.00 | 666.05 | 1,330,399 |
| Dec 20, 2023 | 673.50 | 691.50 | 668.50 | 691.50 | 665.57 | 1,709,185 |
| Dec 19, 2023 | 642.50 | 665.50 | 641.50 | 665.50 | 640.54 | 1,572,038 |
| Dec 18, 2023 | 632.50 | 644.00 | 626.50 | 644.00 | 619.85 | 560,077 |
| Dec 15, 2023 | 606.50 | 633.50 | 603.00 | 627.50 | 603.97 | 921,600 |
| Dec 14, 2023 | 598.00 | 617.00 | 583.18 | 614.50 | 591.46 | 693,757 |
| Dec 13, 2023 | 581.50 | 596.00 | 578.00 | 591.50 | 569.32 | 842,125 |
| Dec 12, 2023 | 562.50 | 571.00 | 559.00 | 571.00 | 549.59 | 646,639 |
| Dec 11, 2023 | 556.50 | 559.67 | 549.00 | 559.50 | 538.52 | 1,951,615 |
| Dec 8, 2023 | 553.50 | 557.50 | 536.50 | 557.50 | 536.59 | 626,989 |
| Dec 7, 2023 | 545.50 | 554.00 | 518.40 | 554.00 | 533.22 | 1,164,429 |
| Dec 6, 2023 | 522.00 | 556.00 | 511.64 | 532.00 | 512.05 | 1,714,392 |
| Dec 5, 2023 | 483.00 | 491.40 | 481.40 | 491.00 | 472.59 | 481,200 |
| Dec 4, 2023 | 483.40 | 490.20 | 478.20 | 486.00 | 467.77 | 556,172 |
| Dec 1, 2023 | 472.80 | 493.60 | 472.80 | 485.00 | 466.81 | 341,579 |
| Nov 30, 2023 | 480.40 | 486.60 | 477.20 | 482.60 | 464.50 | 451,078 |
| Nov 29, 2023 | 469.40 | 483.54 | 469.40 | 480.40 | 462.38 | 304,080 |
| Nov 28, 2023 | 473.00 | 473.00 | 465.20 | 468.20 | 450.64 | 256,353 |
| Nov 27, 2023 | 480.20 | 490.60 | 473.00 | 473.00 | 455.26 | 158,179 |
| Nov 24, 2023 | 481.60 | 485.80 | 477.40 | 480.00 | 462.00 | 126,774 |
| Nov 23, 2023 | 476.80 | 487.80 | 474.00 | 482.00 | 463.92 | 99,963 |
| Nov 22, 2023 | 467.60 | 480.00 | 467.60 | 479.20 | 461.23 | 387,214 |
| Nov 21, 2023 | 484.60 | 488.00 | 475.20 | 476.00 | 458.15 | 292,764 |
| Nov 20, 2023 | 492.60 | 497.40 | 482.00 | 487.80 | 469.51 | 273,197 |
| Nov 17, 2023 | 489.20 | 498.20 | 482.00 | 494.60 | 476.05 | 185,465 |
| Nov 16, 2023 | 480.20 | 493.00 | 477.20 | 479.80 | 461.81 | 150,092 |
| Nov 15, 2023 | 490.00 | 501.00 | 484.15 | 489.60 | 471.24 | 330,119 |
| Nov 14, 2023 | 455.20 | 482.00 | 450.20 | 482.00 | 463.92 | 527,430 |
| Nov 13, 2023 | 458.80 | 470.20 | 457.16 | 460.00 | 442.75 | 382,698 |
| Nov 10, 2023 | 469.20 | 469.20 | 451.20 | 458.80 | 441.59 | 224,418 |
| Nov 9, 2023 | 457.80 | 467.19 | 455.00 | 461.80 | 444.48 | 267,126 |
| Nov 8, 2023 | 442.40 | 463.00 | 442.40 | 459.00 | 441.79 | 887,529 |
| Nov 7, 2023 | 449.20 | 464.00 | 449.20 | 455.00 | 437.94 | 639,535 |
| Nov 6, 2023 | 463.60 | 472.80 | 456.40 | 456.60 | 439.48 | 442,041 |
| Nov 3, 2023 | 468.80 | 469.40 | 459.20 | 463.00 | 445.64 | 876,125 |
| Nov 2, 2023 | 451.00 | 468.00 | 449.00 | 454.80 | 437.74 | 783,604 |
| Nov 1, 2023 | 452.40 | 460.00 | 439.18 | 446.80 | 430.04 | 483,263 |
| Oct 31, 2023 | 456.20 | 458.60 | 443.60 | 443.60 | 426.96 | 1,076,996 |
| Oct 30, 2023 | 462.80 | 466.00 | 450.60 | 450.60 | 433.70 | 554,828 |
| Oct 27, 2023 | 470.40 | 470.40 | 455.60 | 461.80 | 444.48 | 685,055 |
| Oct 26, 2023 | 456.60 | 468.60 | 454.20 | 461.60 | 444.29 | 225,965 |
| Oct 25, 2023 | 456.20 | 469.40 | 448.00 | 460.40 | 443.13 | 317,994 |
| Oct 24, 2023 | 469.80 | 473.20 | 460.00 | 460.20 | 442.94 | 276,180 |
| Oct 23, 2023 | 470.00 | 482.20 | 464.80 | 471.80 | 454.11 | 212,560 |
| Oct 20, 2023 | 488.40 | 488.40 | 467.60 | 472.20 | 454.49 | 219,476 |
| Oct 19, 2023 | 471.60 | 492.20 | 471.60 | 476.20 | 458.34 | 172,649 |
| Oct 18, 2023 | 497.60 | 497.60 | 479.60 | 482.60 | 464.50 | 202,683 |
| Oct 17, 2023 | 476.20 | 489.40 | 476.20 | 489.20 | 470.86 | 223,731 |
| Oct 16, 2023 | 481.40 | 487.80 | 475.60 | 485.80 | 467.58 | 154,818 |
| Oct 13, 2023 | 489.40 | 492.40 | 477.60 | 479.20 | 461.23 | 298,294 |
| Oct 12, 2023 | 492.20 | 498.40 | 489.60 | 494.40 | 475.86 | 318,830 |
| Oct 11, 2023 | 478.60 | 499.20 | 478.60 | 490.00 | 471.63 | 196,480 |
| Oct 10, 2023 | 484.60 | 491.60 | 476.00 | 489.80 | 471.43 | 155,944 |
| Oct 9, 2023 | 476.60 | 481.20 | 471.60 | 479.20 | 461.23 | 344,118 |
| Oct 6, 2023 | 481.40 | 485.00 | 470.00 | 478.80 | 460.84 | 293,931 |
| Oct 5, 2023 | 475.00 | 482.38 | 472.00 | 475.00 | 457.19 | 231,315 |
| Oct 4, 2023 | 470.00 | 474.60 | 460.60 | 472.60 | 454.88 | 265,100 |
| Oct 3, 2023 | 465.60 | 476.43 | 463.00 | 465.40 | 447.95 | 478,185 |
| Oct 2, 2023 | 496.60 | 497.00 | 474.00 | 474.00 | 456.22 | 1,315,859 |
| Sep 29, 2023 | 493.00 | 499.00 | 492.00 | 492.00 | 473.55 | 398,062 |
| Sep 28, 2023 | 500.00 | 500.00 | 488.80 | 488.80 | 470.47 | 136,403 |
| Sep 27, 2023 | 494.60 | 499.60 | 492.80 | 494.00 | 475.47 | 379,685 |
| Sep 26, 2023 | 497.20 | 501.00 | 494.80 | 499.20 | 480.48 | 348,841 |
| Sep 25, 2023 | 509.00 | 513.00 | 494.80 | 500.00 | 481.25 | 3,665,080 |
| Sep 22, 2023 | 505.50 | 523.00 | 505.50 | 516.00 | 496.65 | 467,310 |
| Sep 21, 2023 | 510.50 | 524.50 | 510.50 | 517.00 | 497.61 | 291,891 |
| Sep 20, 2023 | 516.00 | 526.50 | 515.00 | 523.00 | 503.39 | 345,427 |
| Sep 19, 2023 | 511.00 | 518.50 | 504.50 | 514.00 | 494.72 | 326,035 |
| Sep 18, 2023 | 507.50 | 511.00 | 497.60 | 505.00 | 486.06 | 1,008,194 |
| Sep 15, 2023 | 520.00 | 526.50 | 506.50 | 506.50 | 487.51 | 1,152,379 |
| Sep 14, 2023 | 515.50 | 520.50 | 507.00 | 520.00 | 500.50 | 460,489 |
| Sep 13, 2023 | 501.50 | 519.50 | 501.50 | 516.50 | 497.13 | 396,504 |
| Sep 12, 2023 | 504.00 | 511.00 | 502.00 | 507.50 | 488.47 | 6,312,857 |
| Sep 11, 2023 | 490.00 | 510.00 | 490.00 | 502.50 | 483.66 | 287,201 |
| Sep 8, 2023 | 495.00 | 507.00 | 495.00 | 499.80 | 481.06 | 435,564 |
| Sep 7, 2023 | 506.00 | 517.84 | 500.75 | 501.00 | 482.21 | 935,939 |
| Sep 6, 2023 | 507.00 | 515.50 | 502.00 | 506.00 | 487.02 | 864,798 |
| Sep 5, 2023 | 507.50 | 521.00 | 507.50 | 516.50 | 497.13 | 668,384 |
| Sep 4, 2023 | 513.50 | 525.50 | 513.50 | 520.50 | 500.98 | 197,526 |
| Sep 1, 2023 | 513.50 | 531.50 | 513.50 | 522.50 | 502.91 | 432,598 |
| Aug 31, 2023 | 518.50 | 534.00 | 518.50 | 526.50 | 506.76 | 1,173,890 |
| Aug 30, 2023 | 515.00 | 534.00 | 515.00 | 527.50 | 507.72 | 589,148 |
| Aug 29, 2023 | 513.00 | 529.00 | 513.00 | 527.50 | 507.72 | 679,852 |
| Aug 25, 2023 | 521.50 | 521.50 | 505.50 | 509.00 | 489.91 | 301,836 |
| Aug 24, 2023 | 518.00 | 520.00 | 508.50 | 508.50 | 489.43 | 266,317 |
| Aug 23, 2023 | 493.00 | 508.50 | 493.00 | 506.00 | 487.02 | 1,711,044 |
| Aug 22, 2023 | 493.00 | 508.00 | 493.00 | 498.20 | 479.52 | 454,222 |
| Aug 21, 2023 | 500.50 | 514.50 | 500.50 | 500.50 | 481.73 | 692,808 |
| Aug 18, 2023 | 517.00 | 521.00 | 509.00 | 515.00 | 495.69 | 651,841 |
| Aug 17, 2023 | 524.00 | 528.50 | 521.50 | 521.50 | 501.94 | 361,604 |
| Aug 16, 2023 | 520.50 | 536.00 | 520.50 | 526.50 | 506.76 | 641,190 |
| Aug 15, 2023 | 514.00 | 530.00 | 514.00 | 524.50 | 504.83 | 505,726 |
| Aug 14, 2023 | 520.00 | 524.50 | 517.00 | 522.00 | 502.42 | 440,163 |
| Aug 11, 2023 | 531.00 | 531.00 | 521.00 | 523.00 | 503.39 | 779,649 |
| Aug 10, 2023 | 530.00 | 539.00 | 529.50 | 530.50 | 510.61 | 299,984 |
| Aug 9, 2023 | 526.00 | 526.50 | 516.50 | 526.00 | 506.27 | 3,782,880 |
| Aug 8, 2023 | 510.00 | 518.00 | 510.00 | 513.00 | 493.76 | 543,447 |
| Aug 7, 2023 | 515.00 | 522.00 | 513.92 | 518.00 | 498.57 | 1,068,193 |
| Aug 4, 2023 | 524.50 | 524.50 | 515.50 | 515.50 | 496.17 | 612,846 |
| Aug 3, 2023 | 514.00 | 515.00 | 505.50 | 511.50 | 492.32 | 1,596,332 |
| Aug 2, 2023 | 513.50 | 516.00 | 504.50 | 506.50 | 487.51 | 511,009 |
| Aug 1, 2023 | 537.00 | 537.00 | 518.00 | 518.00 | 498.57 | 535,342 |
| Jul 31, 2023 | 530.00 | 549.00 | 528.00 | 528.00 | 508.20 | 681,117 |
| Jul 28, 2023 | 553.00 | 553.00 | 538.00 | 539.00 | 518.79 | 303,364 |
| Jul 27, 2023 | 555.00 | 557.50 | 543.00 | 543.00 | 522.64 | 2,364,484 |
| Jul 26, 2023 | 550.00 | 557.50 | 546.50 | 554.50 | 533.71 | 615,669 |
| Jul 25, 2023 | 535.00 | 550.00 | 535.00 | 544.50 | 524.08 | 335,275 |
| Jul 24, 2023 | 522.00 | 551.50 | 522.00 | 551.50 | 530.82 | 449,294 |
| Jul 21, 2023 | 532.00 | 545.50 | 528.00 | 535.00 | 514.94 | 316,480 |
| Jul 20, 2023 | 541.00 | 553.00 | 538.50 | 543.50 | 523.12 | 229,983 |
| Jul 19, 2023 | 527.50 | 543.00 | 527.50 | 540.00 | 519.75 | 505,367 |
| Jul 18, 2023 | 513.00 | 526.00 | 513.00 | 520.00 | 500.50 | 497,963 |
| Jul 17, 2023 | 508.50 | 515.50 | 506.50 | 513.00 | 493.76 | 588,814 |
| Jul 14, 2023 | 526.50 | 526.50 | 510.50 | 510.50 | 491.36 | 705,204 |
| Jul 13, 2023 | 518.50 | 523.50 | 514.50 | 521.00 | 501.46 | 466,115 |
| Jul 12, 2023 | 501.50 | 522.50 | 500.50 | 518.50 | 499.06 | 530,815 |
| Jul 11, 2023 | 497.00 | 512.00 | 497.00 | 501.50 | 482.69 | 322,386 |
| Jul 10, 2023 | 495.80 | 511.50 | 493.80 | 506.00 | 487.02 | 487,609 |
| Jul 7, 2023 | 503.00 | 509.00 | 481.40 | 495.60 | 477.01 | 1,174,831 |
| Jul 6, 2023 | 11.00 Dividend | |||||
| Jul 6, 2023 | 525.00 | 525.00 | 506.50 | 509.00 | 489.91 | 465,915 |
| Jul 5, 2023 | 538.00 | 546.00 | 534.34 | 537.00 | 506.27 | 466,641 |
| Jul 4, 2023 | 539.50 | 551.50 | 539.30 | 541.50 | 510.52 | 1,526,874 |
| Jul 3, 2023 | 531.50 | 544.50 | 530.00 | 540.00 | 509.10 | 506,879 |
| Jun 30, 2023 | 531.00 | 536.00 | 527.00 | 531.00 | 500.62 | 514,634 |
| Jun 29, 2023 | 526.50 | 536.00 | 522.00 | 527.00 | 496.85 | 487,038 |
| Jun 28, 2023 | 508.00 | 528.50 | 508.00 | 524.50 | 494.49 | 770,061 |
| Jun 27, 2023 | 514.00 | 522.50 | 513.00 | 519.50 | 489.78 | 468,945 |
| Jun 26, 2023 | 516.00 | 518.50 | 507.00 | 512.50 | 483.18 | 481,461 |
| Jun 23, 2023 | 522.00 | 531.50 | 518.00 | 518.00 | 488.36 | 453,810 |
| Jun 22, 2023 | 547.00 | 554.00 | 531.50 | 532.00 | 501.56 | 695,370 |
| Jun 21, 2023 | 561.50 | 566.00 | 548.00 | 548.00 | 516.65 | 1,016,260 |
| Jun 20, 2023 | 563.50 | 574.00 | 563.50 | 570.50 | 537.86 | 599,669 |
| Jun 19, 2023 | 563.50 | 578.00 | 563.50 | 574.00 | 541.16 | 504,200 |
| Jun 16, 2023 | 577.50 | 585.00 | 571.50 | 571.50 | 538.80 | 1,259,547 |
| Jun 15, 2023 | 578.00 | 581.50 | 575.00 | 577.50 | 544.46 | 512,781 |
| Jun 14, 2023 | 574.00 | 581.50 | 569.00 | 577.00 | 543.99 | 759,297 |
| Jun 13, 2023 | 562.00 | 575.00 | 560.50 | 571.00 | 538.33 | 677,573 |
| Jun 12, 2023 | 562.00 | 569.00 | 550.84 | 560.50 | 528.43 | 416,723 |
| Jun 9, 2023 | 555.00 | 564.50 | 554.50 | 561.00 | 528.90 | 675,146 |
| Jun 8, 2023 | 553.50 | 565.00 | 548.00 | 557.00 | 525.13 | 659,158 |
| Jun 7, 2023 | 561.00 | 561.00 | 545.50 | 552.00 | 520.42 | 851,065 |
| Jun 6, 2023 | 530.00 | 559.00 | 528.00 | 551.00 | 519.47 | 1,059,515 |
| Jun 5, 2023 | 497.00 | 508.50 | 494.20 | 503.50 | 474.69 | 567,436 |
| Jun 2, 2023 | 488.00 | 493.40 | 487.20 | 493.40 | 465.17 | 863,669 |
| Jun 1, 2023 | 475.20 | 494.00 | 475.20 | 488.00 | 460.08 | 316,108 |
| May 31, 2023 | 491.40 | 492.40 | 484.40 | 485.40 | 457.63 | 1,418,491 |
| May 30, 2023 | 481.00 | 496.40 | 476.60 | 493.00 | 464.79 | 296,956 |
| May 26, 2023 | 500.00 | 500.00 | 480.40 | 483.00 | 455.36 | 704,381 |
| May 25, 2023 | 507.00 | 511.50 | 498.00 | 498.00 | 469.51 | 442,983 |
| May 24, 2023 | 516.50 | 519.00 | 512.00 | 512.00 | 482.71 | 406,772 |
| May 23, 2023 | 513.00 | 527.50 | 510.75 | 527.50 | 497.32 | 224,122 |
| May 22, 2023 | 508.50 | 521.00 | 508.50 | 519.00 | 489.30 | 1,198,411 |
| May 19, 2023 | 515.00 | 518.00 | 512.50 | 512.50 | 483.18 | 236,668 |
| May 18, 2023 | 504.50 | 517.00 | 504.50 | 515.00 | 485.53 | 319,573 |
| May 17, 2023 | 492.60 | 507.50 | 492.60 | 504.50 | 475.63 | 322,194 |
| May 16, 2023 | 505.50 | 509.00 | 503.50 | 503.50 | 474.69 | 437,038 |
| May 15, 2023 | 510.00 | 510.00 | 498.60 | 504.00 | 475.16 | 180,834 |
| May 12, 2023 | 503.00 | 503.00 | 496.00 | 501.00 | 472.33 | 282,658 |
| May 11, 2023 | 498.60 | 500.00 | 493.60 | 500.00 | 471.39 | 238,760 |
| May 10, 2023 | 494.00 | 497.60 | 488.20 | 495.60 | 467.24 | 641,575 |
| May 9, 2023 | 500.00 | 500.00 | 482.40 | 494.60 | 466.30 | 622,400 |
| May 5, 2023 | 477.20 | 496.00 | 475.80 | 489.40 | 461.40 | 462,388 |
| May 4, 2023 | 501.00 | 501.00 | 484.17 | 491.20 | 463.10 | 440,392 |
| May 3, 2023 | 488.60 | 493.40 | 485.00 | 488.60 | 460.64 | 596,747 |
| May 2, 2023 | 503.00 | 511.50 | 486.80 | 488.40 | 460.46 | 713,351 |
| Apr 28, 2023 | 498.40 | 504.00 | 492.40 | 502.50 | 473.75 | 523,279 |
| Apr 27, 2023 | 483.40 | 504.00 | 483.40 | 499.40 | 470.83 | 601,384 |
| Apr 26, 2023 | 489.20 | 498.60 | 484.00 | 495.00 | 466.68 | 920,044 |