LSE - Delayed Quote • GBp
Portmeirion Group PLC (PMP.L)
At close: April 26 at 4:02 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 | 257.00 | 265.00 | 250.00 | 257.50 | 257.50 | 22,728 |
| Apr 25, 2024 | 2.00 Dividend | |||||
| Apr 25, 2024 | 255.00 | 258.25 | 250.00 | 255.00 | 255.00 | 12,525 |
| Apr 24, 2024 | 242.50 | 269.00 | 235.00 | 255.00 | 253.00 | 46,783 |
| Apr 23, 2024 | 228.00 | 245.50 | 229.20 | 242.50 | 240.60 | 16,644 |
| Apr 22, 2024 | 228.00 | 236.00 | 220.00 | 228.00 | 226.21 | 12,583 |
| Apr 19, 2024 | 228.00 | 235.93 | 232.80 | 228.00 | 226.21 | 1,019 |
| Apr 18, 2024 | 228.00 | 233.00 | 226.66 | 228.00 | 226.21 | 5,421 |
| Apr 17, 2024 | 228.00 | 236.00 | 220.00 | 228.00 | 226.21 | 20,359 |
| Apr 16, 2024 | 228.00 | 231.25 | 224.10 | 228.00 | 226.21 | 2,234 |
| Apr 15, 2024 | 228.00 | 233.76 | 223.55 | 228.00 | 226.21 | 9,712 |
| Apr 12, 2024 | 228.00 | 233.00 | 222.23 | 228.00 | 226.21 | 18,236 |
| Apr 11, 2024 | 228.00 | 230.00 | 221.71 | 228.00 | 226.21 | 6,825 |
| Apr 10, 2024 | 223.00 | 226.88 | 221.00 | 228.00 | 226.21 | 17,784 |
| Apr 9, 2024 | 223.00 | 222.00 | 216.55 | 223.00 | 221.25 | 44,201 |
| Apr 8, 2024 | 222.00 | 227.91 | 218.00 | 223.00 | 221.25 | 17,278 |
| Apr 5, 2024 | 219.00 | 224.77 | 214.75 | 222.00 | 220.26 | 23,884 |
| Apr 4, 2024 | 225.00 | 224.00 | 214.00 | 219.00 | 217.28 | 29,828 |
| Apr 3, 2024 | 229.50 | 235.00 | 224.00 | 227.00 | 225.22 | 75,312 |
| Apr 2, 2024 | 240.00 | 235.90 | 225.44 | 229.50 | 227.70 | 20,128 |
| Mar 28, 2024 | 244.00 | 245.00 | 230.34 | 240.00 | 238.12 | 67,610 |
| Mar 27, 2024 | 244.00 | 248.62 | 244.13 | 244.00 | 242.09 | 2,835 |
| Mar 26, 2024 | 257.00 | 254.06 | 243.17 | 244.00 | 242.09 | 88,573 |
| Mar 25, 2024 | 261.00 | 268.89 | 262.37 | 265.00 | 262.92 | 14,222 |
| Mar 22, 2024 | 258.00 | 268.50 | 250.00 | 261.00 | 258.95 | 21,358 |
| Mar 21, 2024 | 252.00 | 260.00 | 250.22 | 258.00 | 255.98 | 18,287 |
| Mar 20, 2024 | 252.00 | 257.40 | 248.42 | 252.00 | 250.02 | 7,271 |
| Mar 19, 2024 | 256.00 | 257.60 | 247.50 | 252.00 | 250.02 | 22,052 |
| Mar 18, 2024 | 240.00 | 261.90 | 246.80 | 256.00 | 253.99 | 29,681 |
| Mar 15, 2024 | 242.00 | 248.00 | 236.00 | 240.00 | 238.12 | 12,214 |
| Mar 14, 2024 | 247.00 | 248.98 | 236.00 | 242.00 | 240.10 | 16,205 |
| Mar 13, 2024 | 247.00 | 250.00 | 247.60 | 247.00 | 245.06 | 14,202 |
| Mar 12, 2024 | 247.00 | 250.00 | 247.23 | 247.00 | 245.06 | 10,333 |
| Mar 11, 2024 | 241.00 | 249.50 | 236.55 | 247.00 | 245.06 | 50,917 |
| Mar 8, 2024 | 222.00 | 245.50 | 221.48 | 241.00 | 239.11 | 38,695 |
| Mar 7, 2024 | 222.00 | 223.60 | 215.10 | 222.00 | 220.26 | 9,233 |
| Mar 6, 2024 | 222.00 | 222.00 | 215.60 | 222.00 | 220.26 | 7,450 |
| Mar 5, 2024 | 225.00 | 223.60 | 220.00 | 222.00 | 220.26 | 41,702 |
| Mar 4, 2024 | 225.00 | 227.00 | 221.23 | 225.00 | 223.24 | 6,679 |
| Mar 1, 2024 | 228.00 | 239.00 | 226.60 | 225.00 | 223.24 | 69,521 |
| Feb 29, 2024 | 215.00 | 230.00 | 216.00 | 228.00 | 226.21 | 33,940 |
| Feb 28, 2024 | 215.00 | 220.00 | 215.23 | 215.00 | 213.31 | 8,498 |
| Feb 27, 2024 | 215.00 | 219.00 | 213.26 | 215.00 | 213.31 | 15,830 |
| Feb 26, 2024 | 215.00 | 217.78 | 212.00 | 215.00 | 213.31 | 3,429 |
| Feb 23, 2024 | 215.00 | 218.50 | 211.20 | 215.00 | 213.31 | 12,367 |
| Feb 22, 2024 | 204.00 | 216.00 | 200.17 | 213.00 | 211.33 | 20,234 |
| Feb 21, 2024 | 209.00 | 209.49 | 203.00 | 204.00 | 202.40 | 9,825 |
| Feb 20, 2024 | 209.00 | 209.80 | 206.67 | 209.00 | 207.36 | 1,990 |
| Feb 19, 2024 | 209.00 | 210.00 | 206.55 | 209.00 | 207.36 | 6,966 |
| Feb 16, 2024 | 209.00 | 211.00 | 210.89 | 209.00 | 207.36 | 1,687 |
| Feb 15, 2024 | 209.00 | 212.00 | 206.40 | 209.00 | 207.36 | 1,633 |
| Feb 14, 2024 | 213.00 | 215.99 | 203.10 | 212.00 | 210.34 | 25,114 |
| Feb 13, 2024 | 216.00 | 216.00 | 210.25 | 214.00 | 212.32 | 12,996 |
| Feb 12, 2024 | 216.00 | 217.00 | 214.00 | 216.00 | 214.31 | 11,245 |
| Feb 9, 2024 | 216.00 | 217.80 | 214.00 | 216.00 | 214.31 | 10,962 |
| Feb 8, 2024 | 216.00 | 217.77 | 215.99 | 216.00 | 214.31 | 15,074 |
| Feb 7, 2024 | 217.00 | 220.00 | 214.00 | 216.00 | 214.31 | 17,010 |
| Feb 6, 2024 | 217.00 | 220.00 | 215.25 | 217.00 | 215.30 | 7,928 |
| Feb 5, 2024 | 225.00 | 224.11 | 213.50 | 217.00 | 215.30 | 18,468 |
| Feb 2, 2024 | 217.00 | 226.00 | 220.00 | 226.00 | 224.23 | 22,063 |
| Feb 1, 2024 | 230.00 | 221.98 | 213.75 | 217.00 | 215.30 | 18,318 |
| Jan 31, 2024 | 230.00 | 226.38 | 221.00 | 230.00 | 228.20 | 7,794 |
| Jan 30, 2024 | 230.00 | 229.00 | 219.34 | 230.00 | 228.20 | 127,573 |
| Jan 29, 2024 | 230.00 | 236.49 | 221.00 | 230.00 | 228.20 | 15,706 |
| Jan 26, 2024 | 230.00 | 236.90 | 223.50 | 230.00 | 228.20 | 33,579 |
| Jan 25, 2024 | 220.00 | 230.00 | 219.69 | 230.00 | 228.20 | 40,336 |
| Jan 24, 2024 | 225.00 | 223.00 | 213.00 | 220.00 | 218.27 | 7,669 |
| Jan 23, 2024 | 225.00 | 226.00 | 221.00 | 225.00 | 223.24 | 20,837 |
| Jan 22, 2024 | 232.00 | 237.49 | 220.15 | 225.00 | 223.24 | 35,391 |
| Jan 19, 2024 | 230.00 | 230.00 | 220.27 | 232.00 | 230.18 | 32,001 |
| Jan 18, 2024 | 237.00 | 236.11 | 223.33 | 230.00 | 228.20 | 21,723 |
| Jan 17, 2024 | 275.00 | 280.00 | 233.60 | 237.00 | 235.14 | 57,902 |
| Jan 16, 2024 | 280.00 | 273.08 | 270.00 | 280.00 | 277.80 | 41,282 |
| Jan 15, 2024 | 272.55 | 277.22 | 272.52 | 280.00 | 277.80 | 4,580 |
| Jan 12, 2024 | 280.00 | 277.68 | 272.22 | 280.00 | 277.80 | 6,928 |
| Jan 11, 2024 | 280.00 | 278.23 | 270.00 | 280.00 | 277.80 | 8,905 |
| Jan 10, 2024 | 280.00 | 278.60 | 272.00 | 280.00 | 277.80 | 5,289 |
| Jan 9, 2024 | 280.00 | 279.98 | 273.25 | 280.00 | 277.80 | 4,953 |
| Jan 8, 2024 | 280.00 | 280.80 | 280.33 | 280.00 | 277.80 | 1,678 |
| Jan 5, 2024 | 280.00 | 281.78 | 276.30 | 280.00 | 277.80 | 11,552 |
| Jan 4, 2024 | 280.00 | 285.00 | 273.00 | 280.00 | 277.80 | 33,683 |
| Jan 3, 2024 | 285.00 | 285.98 | 274.44 | 280.00 | 277.80 | 11,357 |
| Jan 2, 2024 | 290.00 | 293.00 | 283.55 | 290.00 | 287.73 | 32,287 |
| Dec 29, 2023 | 290.00 | 284.91 | 284.91 | 290.00 | 287.73 | 952 |
| Dec 28, 2023 | 290.00 | 294.23 | 284.67 | 290.00 | 287.73 | 4,380 |
| Dec 27, 2023 | 290.00 | 294.23 | 284.67 | 290.00 | 287.73 | 3,980 |
| Dec 22, 2023 | 290.00 | 294.40 | 290.00 | 290.00 | 287.73 | 4,704 |
| Dec 21, 2023 | 290.00 | 294.40 | 283.33 | 290.00 | 287.73 | 915 |
| Dec 20, 2023 | 300.00 | 307.50 | 283.33 | 290.00 | 287.73 | 19,998 |
| Dec 19, 2023 | 300.00 | 304.00 | 294.00 | 300.00 | 297.65 | 5,804 |
| Dec 18, 2023 | 305.00 | 304.90 | 301.00 | 300.00 | 297.65 | 5,840 |
| Dec 15, 2023 | 280.00 | 310.00 | 275.25 | 305.00 | 302.61 | 35,792 |
| Dec 14, 2023 | 280.00 | 280.00 | 273.00 | 275.00 | 272.84 | 12,254 |
| Dec 13, 2023 | 280.00 | 280.00 | 274.50 | 280.00 | 277.80 | 13,886 |
| Dec 12, 2023 | 280.00 | 280.00 | 277.00 | 280.00 | 277.80 | 1,497 |
| Dec 11, 2023 | 280.00 | 280.95 | 277.61 | 280.00 | 277.80 | 1,850 |
| Dec 8, 2023 | 280.00 | 281.20 | 277.61 | 280.00 | 277.80 | 1,276 |
| Dec 7, 2023 | 280.00 | 282.00 | 277.35 | 280.00 | 277.80 | 2,527 |
| Dec 6, 2023 | 280.00 | 282.75 | 277.35 | 280.00 | 277.80 | 2,505 |
| Dec 5, 2023 | 280.00 | 283.48 | 277.35 | 280.00 | 277.80 | 1,926 |
| Dec 4, 2023 | 280.00 | 287.34 | 277.35 | 280.00 | 277.80 | 2,298 |
| Dec 1, 2023 | 280.00 | 277.55 | 277.35 | 280.00 | 277.80 | 7,120 |
| Nov 30, 2023 | 285.00 | 287.50 | 277.33 | 280.00 | 277.80 | 1,022 |
| Nov 29, 2023 | 285.00 | 288.75 | 282.37 | 285.00 | 282.76 | 13,804 |
| Nov 28, 2023 | 283.00 | 287.50 | 278.89 | 285.00 | 282.76 | 341,839 |
| Nov 27, 2023 | 280.00 | 289.00 | 277.33 | 283.00 | 280.78 | 3,895 |
| Nov 24, 2023 | 280.00 | 287.50 | 245.00 | 280.00 | 277.80 | 25,764 |
| Nov 23, 2023 | 275.00 | 288.00 | 273.55 | 280.00 | 277.80 | 20,643 |
| Nov 22, 2023 | 260.00 | 280.00 | 255.55 | 275.00 | 272.84 | 17,733 |
| Nov 21, 2023 | 245.00 | 268.75 | 243.11 | 260.00 | 257.96 | 24,052 |
| Nov 20, 2023 | 245.00 | 246.95 | 240.00 | 245.00 | 243.08 | 38,521 |
| Nov 17, 2023 | 242.00 | 247.00 | 240.10 | 245.00 | 243.08 | 72,057 |
| Nov 16, 2023 | 3.50 Dividend | |||||
| Nov 16, 2023 | 236.00 | 240.40 | 235.00 | 242.00 | 240.10 | 10,894 |
| Nov 15, 2023 | 238.00 | 238.00 | 235.93 | 236.00 | 230.68 | 22,030 |
| Nov 14, 2023 | 236.00 | 237.00 | 232.55 | 236.00 | 230.68 | 9,263 |
| Nov 13, 2023 | 236.00 | 238.00 | 232.00 | 236.00 | 230.68 | 9,381 |
| Nov 10, 2023 | 236.00 | 237.40 | 235.56 | 236.00 | 230.68 | 1,662 |
| Nov 9, 2023 | 238.00 | 238.00 | 233.02 | 236.00 | 230.68 | 7,148 |
| Nov 8, 2023 | 238.00 | 238.00 | 233.02 | 238.00 | 232.63 | 3,431 |
| Nov 7, 2023 | 238.00 | 239.00 | 233.02 | 238.00 | 232.63 | 10,945 |
| Nov 6, 2023 | 238.00 | 240.75 | 230.00 | 238.00 | 232.63 | 22,678 |
| Nov 3, 2023 | 235.00 | 243.50 | 233.00 | 238.00 | 232.63 | 17,882 |
| Nov 2, 2023 | 240.00 | 235.80 | 230.52 | 234.00 | 228.72 | 24,372 |
| Nov 1, 2023 | 240.00 | 244.75 | 233.66 | 240.00 | 234.59 | 1,887 |
| Oct 31, 2023 | 240.00 | 240.00 | 236.91 | 240.00 | 234.59 | 10,094 |
| Oct 30, 2023 | 240.00 | 249.98 | 236.91 | 240.00 | 234.59 | 8,320 |
| Oct 27, 2023 | 240.00 | 245.00 | 236.77 | 240.00 | 234.59 | 1,805 |
| Oct 26, 2023 | 240.00 | 236.67 | 236.40 | 240.00 | 234.59 | 3,818 |
| Oct 25, 2023 | 235.00 | 241.18 | 233.75 | 241.00 | 235.56 | 31,563 |
| Oct 24, 2023 | 240.00 | 238.70 | 230.00 | 235.00 | 229.70 | 10,394 |
| Oct 23, 2023 | 240.00 | 235.00 | 235.00 | 240.00 | 234.59 | 6 |
| Oct 20, 2023 | 240.00 | 241.75 | 231.25 | 240.00 | 234.59 | 24,266 |
| Oct 19, 2023 | 240.00 | 250.00 | 231.20 | 240.00 | 234.59 | 2,110 |
| Oct 18, 2023 | 240.00 | 243.90 | 230.00 | 240.00 | 234.59 | 5,834 |
| Oct 17, 2023 | 240.00 | 244.00 | 231.20 | 240.00 | 234.59 | 1,708 |
| Oct 16, 2023 | 253.00 | 250.00 | 236.00 | 243.00 | 237.52 | 8,551 |
| Oct 13, 2023 | 255.00 | 255.99 | 248.00 | 253.00 | 247.29 | 31,831 |
| Oct 12, 2023 | 255.00 | 258.00 | 250.77 | 255.00 | 249.25 | 20,025 |
| Oct 11, 2023 | 255.00 | 256.12 | 251.75 | 255.00 | 249.25 | 1,149 |
| Oct 10, 2023 | 255.00 | 252.00 | 252.00 | 255.00 | 249.25 | 3,550 |
| Oct 9, 2023 | 257.00 | 256.45 | 251.00 | 255.00 | 249.25 | 6,554 |
| Oct 6, 2023 | 257.00 | 257.20 | 252.02 | 257.00 | 251.20 | 5,027 |
| Oct 5, 2023 | 258.00 | 257.42 | 257.42 | 257.00 | 251.20 | 7,730 |
| Oct 4, 2023 | 258.00 | 258.75 | 253.02 | 258.00 | 252.18 | 4,156 |
| Oct 3, 2023 | 258.00 | 259.00 | 256.44 | 258.00 | 252.18 | 3,999 |
| Oct 2, 2023 | 262.00 | 264.00 | 254.00 | 258.00 | 252.18 | 4,190 |
| Sep 29, 2023 | 262.00 | 258.44 | 255.50 | 262.00 | 256.09 | 8,936 |
| Sep 28, 2023 | 261.00 | 262.00 | 255.55 | 262.00 | 256.09 | 7,050 |
| Sep 27, 2023 | 261.00 | 257.00 | 254.70 | 261.00 | 255.11 | 9,352 |
| Sep 26, 2023 | 265.00 | 263.98 | 253.00 | 261.00 | 255.11 | 13,514 |
| Sep 25, 2023 | 265.00 | 265.00 | 260.00 | 265.00 | 259.02 | 7,119 |
| Sep 22, 2023 | 266.00 | 269.35 | 263.33 | 265.00 | 259.02 | 18,599 |
| Sep 21, 2023 | 275.00 | 274.00 | 263.12 | 266.00 | 260.00 | 6,572 |
| Sep 20, 2023 | 285.00 | 283.40 | 270.50 | 275.00 | 268.80 | 30,612 |
| Sep 19, 2023 | 285.00 | 285.85 | 281.79 | 285.00 | 278.57 | 4,807 |
| Sep 18, 2023 | 285.00 | 288.00 | 283.02 | 285.00 | 278.57 | 2,733 |
| Sep 15, 2023 | 285.00 | 287.48 | 281.58 | 285.00 | 278.57 | 60,140 |
| Sep 14, 2023 | 288.00 | 287.30 | 280.50 | 285.00 | 278.57 | 28,348 |
| Sep 13, 2023 | 293.00 | 293.00 | 286.25 | 288.00 | 281.50 | 4,902 |
| Sep 12, 2023 | 294.00 | 293.65 | 286.42 | 293.00 | 286.39 | 1,361 |
| Sep 11, 2023 | 293.00 | 294.00 | 288.50 | 294.00 | 287.37 | 9,180 |
| Sep 8, 2023 | 293.00 | 288.04 | 286.14 | 293.00 | 286.39 | 7,849 |
| Sep 7, 2023 | 287.00 | 290.51 | 287.50 | 293.00 | 286.39 | 27,522 |
| Sep 6, 2023 | 287.00 | 289.00 | 285.08 | 287.00 | 280.53 | 5,104 |
| Sep 5, 2023 | 293.00 | 288.25 | 286.73 | 287.00 | 280.53 | 2,274 |
| Sep 4, 2023 | 292.00 | 296.44 | 287.54 | 293.00 | 286.39 | 4,316 |
| Sep 1, 2023 | 297.00 | 299.73 | 285.00 | 292.00 | 285.41 | 18,213 |
| Aug 31, 2023 | 303.00 | 301.75 | 293.55 | 297.00 | 290.30 | 10,092 |
| Aug 30, 2023 | 301.00 | 304.88 | 300.08 | 303.00 | 296.17 | 2,661 |
| Aug 29, 2023 | 301.00 | 305.00 | 305.00 | 301.00 | 294.21 | 285 |
| Aug 25, 2023 | 300.00 | 305.00 | 299.25 | 301.00 | 294.21 | 5,813 |
| Aug 24, 2023 | 300.00 | 305.00 | 298.02 | 300.00 | 293.23 | 8,124 |
| Aug 23, 2023 | 300.00 | 306.00 | 297.62 | 300.00 | 293.23 | 6,965 |
| Aug 22, 2023 | 300.00 | 306.00 | 294.00 | 300.00 | 293.23 | 6,479 |
| Aug 21, 2023 | 300.00 | 298.50 | 296.38 | 300.00 | 293.23 | 5,090 |
| Aug 18, 2023 | 303.00 | 305.70 | 295.20 | 300.00 | 293.23 | 22,034 |
| Aug 17, 2023 | 300.00 | 306.00 | 298.25 | 303.00 | 296.17 | 15,588 |
| Aug 16, 2023 | 297.00 | 305.00 | 297.11 | 300.00 | 293.23 | 4,448 |
| Aug 15, 2023 | 299.00 | 300.00 | 295.00 | 297.00 | 290.30 | 12,179 |
| Aug 14, 2023 | 301.00 | 307.50 | 294.00 | 299.00 | 292.26 | 7,122 |
| Aug 11, 2023 | 296.00 | 300.00 | 295.67 | 301.00 | 294.21 | 1,886 |
| Aug 10, 2023 | 289.00 | 301.30 | 284.10 | 296.00 | 289.32 | 26,846 |
| Aug 9, 2023 | 289.00 | 286.25 | 283.22 | 289.00 | 282.48 | 4,306 |
| Aug 8, 2023 | 287.00 | 294.46 | 282.36 | 289.00 | 282.48 | 12,128 |
| Aug 7, 2023 | 282.00 | 291.88 | 282.10 | 287.00 | 280.53 | 5,000 |
| Aug 4, 2023 | 282.00 | 290.00 | 283.45 | 282.00 | 275.64 | 11,278 |
| Aug 3, 2023 | 290.00 | 283.60 | 273.55 | 282.00 | 275.64 | 46,324 |
| Aug 2, 2023 | 300.00 | 298.00 | 283.55 | 290.00 | 283.46 | 22,286 |
| Aug 1, 2023 | 310.00 | 306.25 | 300.00 | 300.00 | 293.23 | 10,171 |
| Jul 31, 2023 | 310.00 | 317.50 | 307.55 | 310.00 | 303.01 | 7,031 |
| Jul 28, 2023 | 308.00 | 317.50 | 303.02 | 310.00 | 303.01 | 13,781 |
| Jul 27, 2023 | 310.00 | 312.65 | 300.00 | 308.00 | 301.05 | 23,319 |
| Jul 26, 2023 | 312.00 | 314.48 | 301.00 | 310.00 | 303.01 | 13,354 |
| Jul 25, 2023 | 307.00 | 316.00 | 303.34 | 312.00 | 304.96 | 23,120 |
| Jul 24, 2023 | 300.00 | 308.90 | 290.00 | 307.00 | 300.07 | 68,808 |
| Jul 21, 2023 | 295.00 | 316.78 | 296.33 | 300.00 | 293.23 | 51,129 |
| Jul 20, 2023 | 290.00 | 300.00 | 260.00 | 294.00 | 287.37 | 336,010 |
| Jul 19, 2023 | 402.00 | 407.50 | 390.00 | 395.00 | 386.09 | 25,836 |
| Jul 18, 2023 | 402.00 | 404.55 | 398.74 | 402.00 | 392.93 | 1,289 |
| Jul 17, 2023 | 401.00 | 405.00 | 398.74 | 402.00 | 392.93 | 5,703 |
| Jul 14, 2023 | 405.00 | 406.00 | 396.33 | 401.00 | 391.95 | 2,646 |
| Jul 13, 2023 | 405.00 | 406.50 | 401.11 | 405.00 | 395.86 | 2,065 |
| Jul 12, 2023 | 400.00 | 407.66 | 390.10 | 405.00 | 395.86 | 44,142 |
| Jul 11, 2023 | 408.00 | 407.48 | 393.31 | 400.00 | 390.98 | 14,747 |
| Jul 10, 2023 | 410.00 | 402.80 | 400.00 | 408.00 | 398.80 | 11,517 |
| Jul 7, 2023 | 412.00 | 410.00 | 404.00 | 410.00 | 400.75 | 19,625 |
| Jul 6, 2023 | 409.00 | 426.72 | 410.00 | 412.00 | 402.71 | 34,878 |
| Jul 5, 2023 | 393.00 | 415.00 | 388.66 | 409.00 | 399.77 | 17,469 |
| Jul 4, 2023 | 388.00 | 396.33 | 386.76 | 393.00 | 384.13 | 10,773 |
| Jul 3, 2023 | 388.00 | 389.00 | 386.64 | 388.00 | 379.25 | 13,392 |
| Jun 30, 2023 | 393.00 | 395.88 | 386.00 | 388.00 | 379.25 | 6,172 |
| Jun 29, 2023 | 399.00 | 400.75 | 386.75 | 393.00 | 384.13 | 17,250 |
| Jun 28, 2023 | 399.00 | 405.51 | 401.75 | 399.00 | 390.00 | 2,899 |
| Jun 27, 2023 | 399.00 | 403.00 | 394.00 | 399.00 | 390.00 | 1,400 |
| Jun 26, 2023 | 393.00 | 404.08 | 390.09 | 399.00 | 390.00 | 11,257 |
| Jun 23, 2023 | 399.00 | 402.00 | 386.00 | 393.00 | 384.13 | 4,292 |
| Jun 22, 2023 | 409.00 | 405.88 | 394.34 | 399.00 | 390.00 | 6,722 |
| Jun 21, 2023 | 410.00 | 409.92 | 406.00 | 409.00 | 399.77 | 1,822 |
| Jun 20, 2023 | 410.00 | 408.74 | 408.00 | 410.00 | 400.75 | 2,636 |
| Jun 19, 2023 | 410.00 | 408.92 | 406.08 | 410.00 | 400.75 | 6,134 |
| Jun 16, 2023 | 410.00 | 410.00 | 406.50 | 410.00 | 400.75 | 25,553 |
| Jun 15, 2023 | 410.00 | 409.00 | 407.34 | 410.00 | 400.75 | 7,219 |
| Jun 14, 2023 | 410.00 | 407.50 | 407.50 | 410.00 | 400.75 | 1,249 |
| Jun 13, 2023 | 413.00 | 410.77 | 400.00 | 410.00 | 400.75 | 44,728 |
| Jun 12, 2023 | 413.00 | 410.98 | 410.00 | 413.00 | 403.68 | 6,829 |
| Jun 9, 2023 | 413.00 | 416.00 | 410.00 | 413.00 | 403.68 | 173,505 |
| Jun 8, 2023 | 413.00 | 411.74 | 410.00 | 413.00 | 403.68 | 3,550 |
| Jun 7, 2023 | 413.00 | 411.90 | 410.00 | 413.00 | 403.68 | 2,474 |
| Jun 6, 2023 | 413.00 | 416.00 | 410.00 | 413.00 | 403.68 | 1,470 |
| Jun 5, 2023 | 413.00 | 413.00 | 410.06 | 413.00 | 403.68 | 6,719 |
| Jun 2, 2023 | 418.00 | 416.00 | 411.50 | 413.00 | 403.68 | 6,011 |
| Jun 1, 2023 | 418.00 | 418.50 | 416.00 | 418.00 | 408.57 | 5,041 |
| May 31, 2023 | 425.00 | 425.80 | 416.00 | 418.00 | 408.57 | 8,357 |
| May 30, 2023 | 425.00 | 427.00 | 420.00 | 425.00 | 415.41 | 7,334 |
| May 26, 2023 | 425.00 | 430.00 | 422.00 | 426.00 | 416.39 | 6,611 |
| May 25, 2023 | 437.00 | 440.00 | 423.20 | 426.00 | 416.39 | 12,839 |
| May 24, 2023 | 448.00 | 447.60 | 425.20 | 437.00 | 427.14 | 77,772 |
| May 23, 2023 | 492.00 | 484.80 | 443.55 | 448.00 | 437.89 | 199,780 |
| May 22, 2023 | 507.50 | 513.22 | 500.75 | 507.50 | 496.05 | 5,633 |
| May 19, 2023 | 505.00 | 513.22 | 490.00 | 507.50 | 496.05 | 53,290 |
| May 18, 2023 | 490.00 | 515.75 | 480.20 | 505.00 | 493.61 | 52,657 |
| May 17, 2023 | 490.00 | 493.00 | 486.00 | 490.00 | 478.95 | 14,047 |
| May 16, 2023 | 490.00 | 486.25 | 485.00 | 490.00 | 478.95 | 7,073 |
| May 15, 2023 | 488.00 | 491.90 | 483.55 | 490.00 | 478.95 | 7,711 |
| May 12, 2023 | 495.00 | 495.44 | 480.12 | 488.00 | 476.99 | 11,359 |
| May 11, 2023 | 495.00 | 499.00 | 490.00 | 495.00 | 483.83 | 3,606 |
| May 10, 2023 | 505.00 | 500.00 | 491.55 | 495.00 | 483.83 | 17,179 |
| May 9, 2023 | 507.50 | 514.47 | 502.55 | 505.00 | 493.61 | 19,457 |
| May 5, 2023 | 510.00 | 514.00 | 500.18 | 507.50 | 496.05 | 7,770 |
| May 4, 2023 | 497.50 | 514.00 | 495.00 | 510.00 | 498.50 | 21,313 |
| May 3, 2023 | 480.00 | 510.00 | 489.00 | 497.50 | 486.28 | 23,581 |
| May 2, 2023 | 469.00 | 489.00 | 460.00 | 480.00 | 469.17 | 28,606 |
| Apr 28, 2023 | 469.00 | 469.75 | 463.11 | 469.00 | 458.42 | 17,490 |
| Apr 27, 2023 | 469.00 | 469.90 | 463.11 | 469.00 | 458.42 | 3,660 |
| Apr 26, 2023 | 476.00 | 474.50 | 462.25 | 469.00 | 458.42 | 10,254 |