LSE - Delayed Quote • GBp
Quartix Technologies plc (QTX.L)
At close: April 26 at 3:11 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 | 155.00 | 154.74 | 151.60 | 155.00 | 155.00 | 13,094 |
| Apr 25, 2024 | 155.00 | 155.00 | 152.26 | 155.00 | 155.00 | 19,918 |
| Apr 24, 2024 | 155.00 | 156.90 | 151.60 | 155.00 | 155.00 | 27,291 |
| Apr 23, 2024 | 155.00 | 155.80 | 150.00 | 155.00 | 155.00 | 22,833 |
| Apr 22, 2024 | 155.00 | 155.84 | 150.50 | 155.00 | 155.00 | 4,495 |
| Apr 19, 2024 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | 11,779 |
| Apr 18, 2024 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | 6,251 |
| Apr 17, 2024 | 155.00 | 160.00 | 150.55 | 155.00 | 155.00 | 13,641 |
| Apr 16, 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 4,826 |
| Apr 15, 2024 | 155.00 | 155.90 | 147.00 | 155.00 | 155.00 | 24,821 |
| Apr 12, 2024 | 155.00 | 156.24 | 147.00 | 147.00 | 147.00 | 3,913 |
| Apr 11, 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 8,622 |
| Apr 10, 2024 | 155.00 | 156.50 | 152.20 | 155.00 | 155.00 | 7,801 |
| Apr 9, 2024 | 155.00 | 160.00 | 152.48 | 155.00 | 155.00 | 12,206 |
| Apr 8, 2024 | 155.00 | 159.65 | 152.25 | 155.00 | 155.00 | 7,688 |
| Apr 5, 2024 | 167.50 | 178.00 | 153.55 | 155.00 | 155.00 | 20,978 |
| Apr 4, 2024 | 167.50 | 167.50 | 161.73 | 167.50 | 167.50 | 44,098 |
| Apr 3, 2024 | 167.50 | 167.40 | 160.00 | 167.50 | 167.50 | 64,507 |
| Apr 2, 2024 | 167.50 | 167.44 | 160.62 | 167.50 | 167.50 | 6,665 |
| Mar 28, 2024 | 1.50 Dividend | |||||
| Mar 28, 2024 | 167.50 | 167.99 | 160.00 | 167.50 | 167.50 | 29,094 |
| Mar 27, 2024 | 167.50 | 173.00 | 163.00 | 167.50 | 166.00 | 70,438 |
| Mar 26, 2024 | 167.50 | 169.35 | 160.00 | 165.00 | 163.52 | 34,286 |
| Mar 25, 2024 | 170.00 | 170.75 | 165.00 | 167.50 | 166.00 | 16,178 |
| Mar 22, 2024 | 172.50 | 172.90 | 165.00 | 167.00 | 165.50 | 28,309 |
| Mar 21, 2024 | 175.00 | 175.90 | 170.00 | 172.50 | 170.96 | 9,110 |
| Mar 20, 2024 | 175.00 | 176.44 | 170.00 | 175.00 | 173.43 | 1,809 |
| Mar 19, 2024 | 175.00 | 175.00 | 172.00 | 175.00 | 173.43 | 5,709 |
| Mar 18, 2024 | 175.00 | 178.50 | 175.00 | 175.00 | 173.43 | 11,832 |
| Mar 15, 2024 | 175.00 | 179.00 | 175.00 | 175.00 | 173.43 | 19,577 |
| Mar 14, 2024 | 175.00 | 179.00 | 175.00 | 175.00 | 173.43 | 3,540 |
| Mar 13, 2024 | 167.50 | 180.00 | 168.05 | 172.50 | 170.96 | 18,447 |
| Mar 12, 2024 | 167.50 | 175.00 | 167.63 | 167.50 | 166.00 | 10,481 |
| Mar 11, 2024 | 167.50 | 174.00 | 167.20 | 167.50 | 166.00 | 31,803 |
| Mar 8, 2024 | 165.00 | 175.00 | 161.15 | 170.00 | 168.48 | 22,252 |
| Mar 7, 2024 | 167.50 | 170.00 | 161.00 | 165.00 | 163.52 | 6,598 |
| Mar 6, 2024 | 162.50 | 175.00 | 160.75 | 167.50 | 166.00 | 12,977 |
| Mar 5, 2024 | 162.50 | 170.00 | 159.35 | 162.50 | 161.04 | 14,339 |
| Mar 4, 2024 | 162.50 | 168.35 | 155.00 | 162.50 | 161.04 | 38,715 |
| Mar 1, 2024 | 160.00 | 163.00 | 156.10 | 160.00 | 158.57 | 955 |
| Feb 29, 2024 | 160.00 | 163.00 | 156.10 | 160.00 | 158.57 | 6,864 |
| Feb 28, 2024 | 160.00 | 164.00 | 150.00 | 160.00 | 158.57 | 78,718 |
| Feb 27, 2024 | 162.50 | 164.55 | 155.15 | 160.00 | 158.57 | 190,494 |
| Feb 26, 2024 | 167.50 | 170.00 | 156.00 | 162.50 | 161.04 | 20,346 |
| Feb 23, 2024 | 172.50 | 173.00 | 160.75 | 167.50 | 166.00 | 25,785 |
| Feb 22, 2024 | 173.50 | 177.00 | 170.00 | 172.50 | 170.96 | 11,667 |
| Feb 21, 2024 | 173.50 | 177.00 | 172.55 | 173.50 | 171.95 | 44,712 |
| Feb 20, 2024 | 173.50 | 176.77 | 173.00 | 173.50 | 171.95 | 13,146 |
| Feb 19, 2024 | 173.50 | 177.00 | 170.35 | 173.50 | 171.95 | 137,356 |
| Feb 16, 2024 | 173.50 | 175.30 | 172.06 | 173.50 | 171.95 | 48,090 |
| Feb 15, 2024 | 175.00 | 180.00 | 171.00 | 175.00 | 173.43 | 32,850 |
| Feb 14, 2024 | 175.00 | 180.00 | 173.27 | 179.00 | 177.40 | 61,537 |
| Feb 13, 2024 | 175.00 | 175.90 | 173.26 | 175.00 | 173.43 | 7,867 |
| Feb 12, 2024 | 177.50 | 185.00 | 170.50 | 175.00 | 173.43 | 230,411 |
| Feb 9, 2024 | 175.00 | 177.96 | 170.50 | 175.00 | 173.43 | 25,452 |
| Feb 8, 2024 | 174.00 | 179.00 | 171.60 | 175.00 | 173.43 | 19,786 |
| Feb 7, 2024 | 179.00 | 184.44 | 170.00 | 177.50 | 175.91 | 80,482 |
| Feb 6, 2024 | 179.00 | 184.78 | 176.55 | 179.00 | 177.40 | 12,073 |
| Feb 5, 2024 | 180.00 | 187.00 | 170.00 | 179.00 | 177.40 | 24,506 |
| Feb 2, 2024 | 175.00 | 184.44 | 172.91 | 180.00 | 178.39 | 18,538 |
| Feb 1, 2024 | 177.50 | 179.00 | 172.55 | 175.00 | 173.43 | 32,422 |
| Jan 31, 2024 | 177.50 | 181.64 | 171.05 | 177.50 | 175.91 | 10,115 |
| Jan 30, 2024 | 177.50 | 185.00 | 175.55 | 177.50 | 175.91 | 2,896 |
| Jan 29, 2024 | 185.00 | 187.49 | 172.55 | 177.50 | 175.91 | 23,462 |
| Jan 26, 2024 | 185.00 | 189.50 | 180.00 | 185.00 | 183.34 | 5,699 |
| Jan 25, 2024 | 185.00 | 190.00 | 182.77 | 185.00 | 183.34 | 1,570 |
| Jan 24, 2024 | 185.00 | 190.00 | 182.76 | 185.00 | 183.34 | 28,591 |
| Jan 23, 2024 | 175.00 | 189.65 | 173.00 | 186.00 | 184.33 | 539,676 |
| Jan 22, 2024 | 175.00 | 180.00 | 172.62 | 175.00 | 173.43 | 20,765 |
| Jan 19, 2024 | 162.50 | 179.00 | 160.00 | 175.00 | 173.43 | 23,250 |
| Jan 18, 2024 | 162.50 | 173.00 | 160.25 | 162.50 | 161.04 | 6,051 |
| Jan 17, 2024 | 142.50 | 168.35 | 146.16 | 162.50 | 161.04 | 30,494 |
| Jan 16, 2024 | 142.50 | 148.35 | 141.26 | 142.50 | 141.22 | 5,752 |
| Jan 15, 2024 | 137.55 | 148.00 | 137.20 | 142.50 | 141.22 | 1,199,500 |
| Jan 12, 2024 | 137.50 | 144.89 | 135.55 | 137.50 | 136.27 | 6,377 |
| Jan 11, 2024 | 136.50 | 140.74 | 133.00 | 136.50 | 135.28 | 7,873 |
| Jan 10, 2024 | 145.00 | 146.99 | 132.00 | 142.00 | 140.73 | 34,544 |
| Jan 9, 2024 | 145.00 | 147.14 | 147.14 | 145.00 | 143.70 | 12,307 |
| Jan 8, 2024 | 145.00 | 150.00 | 141.76 | 145.00 | 143.70 | 7,456 |
| Jan 5, 2024 | 145.00 | 149.38 | 141.66 | 145.00 | 143.70 | 28,837 |
| Jan 4, 2024 | 145.00 | 149.40 | 141.55 | 145.00 | 143.70 | 31,641 |
| Jan 3, 2024 | 145.00 | 148.94 | 140.00 | 145.00 | 143.70 | 2,762 |
| Jan 2, 2024 | 147.50 | 155.00 | 142.55 | 144.00 | 142.71 | 17,456 |
| Dec 29, 2023 | 147.50 | 152.49 | 152.49 | 147.50 | 146.18 | 1,890 |
| Dec 28, 2023 | 147.50 | 155.00 | 146.55 | 147.50 | 146.18 | 17,147 |
| Dec 27, 2023 | 147.50 | 148.05 | 148.05 | 147.50 | 146.18 | 2,140 |
| Dec 22, 2023 | 147.50 | 155.00 | 154.00 | 147.50 | 146.18 | 1,034 |
| Dec 21, 2023 | 147.50 | 154.14 | 147.46 | 147.50 | 146.18 | 4,551 |
| Dec 20, 2023 | 147.50 | 154.49 | 147.30 | 147.50 | 146.18 | 10,678 |
| Dec 19, 2023 | 147.50 | 153.50 | 147.00 | 147.50 | 146.18 | 10,718 |
| Dec 18, 2023 | 147.50 | 154.00 | 145.55 | 147.50 | 146.18 | 32,503 |
| Dec 15, 2023 | 145.00 | 155.00 | 140.00 | 147.50 | 146.18 | 420,449 |
| Dec 14, 2023 | 145.00 | 150.00 | 140.00 | 145.00 | 143.70 | 107,345 |
| Dec 13, 2023 | 145.00 | 149.40 | 140.20 | 145.00 | 143.70 | 111,519 |
| Dec 12, 2023 | 147.50 | 151.40 | 142.60 | 145.00 | 143.70 | 26,430 |
| Dec 11, 2023 | 142.50 | 155.00 | 140.12 | 147.50 | 146.18 | 399,644 |
| Dec 8, 2023 | 155.00 | 163.90 | 160.05 | 155.00 | 153.61 | 1,838 |
| Dec 7, 2023 | 155.00 | 163.90 | 157.55 | 155.00 | 153.61 | 8,426 |
| Dec 6, 2023 | 155.00 | 164.00 | 157.55 | 155.00 | 153.61 | 8,696 |
| Dec 5, 2023 | 155.00 | 164.00 | 155.00 | 155.00 | 153.61 | 17,342 |
| Dec 4, 2023 | 155.00 | 163.24 | 155.00 | 155.00 | 153.61 | 6,642 |
| Dec 1, 2023 | 155.00 | 165.00 | 152.55 | 155.00 | 153.61 | 8,914 |
| Nov 30, 2023 | 155.00 | 163.90 | 158.40 | 155.00 | 153.61 | 405 |
| Nov 29, 2023 | 160.00 | 170.00 | 149.00 | 149.00 | 147.67 | 4,398 |
| Nov 28, 2023 | 160.00 | 163.40 | 154.46 | 160.00 | 158.57 | 2,010 |
| Nov 27, 2023 | 160.00 | 168.90 | 154.40 | 160.00 | 158.57 | 9,992 |
| Nov 24, 2023 | 160.00 | 165.80 | 152.50 | 160.00 | 158.57 | 13,466 |
| Nov 23, 2023 | 165.00 | 167.44 | 157.00 | 160.00 | 158.57 | 7,017 |
| Nov 22, 2023 | 167.50 | 162.20 | 160.50 | 165.00 | 163.52 | 17,350 |
| Nov 21, 2023 | 167.50 | 175.00 | 161.50 | 167.50 | 166.00 | 53,202 |
| Nov 20, 2023 | 167.50 | 175.00 | 165.40 | 167.50 | 166.00 | 11,755 |
| Nov 17, 2023 | 167.50 | 175.00 | 162.70 | 167.50 | 166.00 | 29,608 |
| Nov 16, 2023 | 167.50 | 173.00 | 162.50 | 167.50 | 166.00 | 10,693 |
| Nov 15, 2023 | 170.60 | 175.00 | 162.50 | 167.50 | 166.00 | 19,919 |
| Nov 14, 2023 | 177.50 | 184.00 | 172.00 | 175.00 | 173.43 | 5,010 |
| Nov 13, 2023 | 177.50 | 185.00 | 173.00 | 177.50 | 175.91 | 11,578 |
| Nov 10, 2023 | 165.00 | 184.99 | 174.00 | 177.50 | 175.91 | 45,029 |
| Nov 9, 2023 | 140.00 | 178.00 | 140.00 | 170.00 | 168.48 | 24,349 |
| Nov 8, 2023 | 140.00 | 146.00 | 140.00 | 140.00 | 138.75 | 23,953 |
| Nov 7, 2023 | 140.00 | 144.30 | 134.00 | 140.00 | 138.75 | 17,472 |
| Nov 6, 2023 | 140.00 | 150.00 | 133.76 | 140.00 | 138.75 | 22,617 |
| Nov 3, 2023 | 137.50 | 150.00 | 130.00 | 140.00 | 138.75 | 24,415 |
| Nov 2, 2023 | 137.50 | 150.00 | 128.55 | 137.50 | 136.27 | 9,040 |
| Nov 1, 2023 | 137.50 | 138.49 | 127.66 | 137.50 | 136.27 | 5,863 |
| Oct 31, 2023 | 140.00 | 140.00 | 132.55 | 137.50 | 136.27 | 18,585 |
| Oct 30, 2023 | 140.00 | 150.00 | 139.57 | 140.00 | 138.75 | 17,098 |
| Oct 27, 2023 | 140.00 | 145.79 | 139.05 | 140.00 | 138.75 | 11,767 |
| Oct 26, 2023 | 140.00 | 145.79 | 138.80 | 140.00 | 138.75 | 18,853 |
| Oct 25, 2023 | 140.00 | 145.93 | 136.76 | 140.00 | 138.75 | 36,510 |
| Oct 24, 2023 | 140.00 | 147.00 | 134.00 | 140.00 | 138.75 | 14,733 |
| Oct 23, 2023 | 140.00 | 136.46 | 135.65 | 140.00 | 138.75 | 10,163 |
| Oct 20, 2023 | 140.00 | 145.40 | 136.20 | 140.00 | 138.75 | 12,189 |
| Oct 19, 2023 | 140.00 | 146.00 | 135.65 | 140.00 | 138.75 | 7,587 |
| Oct 18, 2023 | 140.00 | 142.49 | 132.50 | 140.00 | 138.75 | 22,231 |
| Oct 17, 2023 | 140.00 | 148.00 | 130.40 | 140.00 | 138.75 | 33,293 |
| Oct 16, 2023 | 146.00 | 152.00 | 130.00 | 140.00 | 138.75 | 23,405 |
| Oct 13, 2023 | 146.00 | 152.00 | 141.20 | 146.00 | 144.69 | 2,747 |
| Oct 12, 2023 | 152.50 | 152.00 | 141.00 | 146.00 | 144.69 | 13,643 |
| Oct 11, 2023 | 152.50 | 151.50 | 150.00 | 150.00 | 148.66 | 11,550 |
| Oct 10, 2023 | 152.50 | 155.00 | 147.00 | 152.50 | 151.13 | 32,270 |
| Oct 9, 2023 | 152.50 | 155.00 | 150.00 | 152.50 | 151.13 | 9,973 |
| Oct 6, 2023 | 140.00 | 165.00 | 125.55 | 152.50 | 151.13 | 83,225 |
| Oct 5, 2023 | 200.00 | 209.00 | 198.05 | 200.00 | 198.21 | 12,101 |
| Oct 4, 2023 | 200.00 | 210.00 | 200.00 | 200.00 | 198.21 | 25,350 |
| Oct 3, 2023 | 200.00 | 202.00 | 197.50 | 200.00 | 198.21 | 6,955 |
| Oct 2, 2023 | 200.00 | 210.00 | 197.50 | 200.00 | 198.21 | 14,674 |
| Sep 29, 2023 | 200.00 | 204.00 | 195.65 | 200.00 | 198.21 | 5,981 |
| Sep 28, 2023 | 200.00 | 210.00 | 190.00 | 200.00 | 198.21 | 3,967 |
| Sep 27, 2023 | 200.00 | 204.80 | 202.70 | 200.00 | 198.21 | 4,966 |
| Sep 26, 2023 | 200.00 | 202.74 | 190.55 | 200.00 | 198.21 | 11,323 |
| Sep 25, 2023 | 210.00 | 204.00 | 190.55 | 200.00 | 198.21 | 8,784 |
| Sep 22, 2023 | 210.00 | 220.00 | 200.20 | 210.00 | 208.12 | 4,766 |
| Sep 21, 2023 | 210.00 | 206.74 | 200.20 | 210.00 | 208.12 | 16,119 |
| Sep 20, 2023 | 210.00 | 208.00 | 199.91 | 210.00 | 208.12 | 12,845 |
| Sep 19, 2023 | 210.00 | 208.90 | 200.00 | 210.00 | 208.12 | 11,651 |
| Sep 18, 2023 | 210.00 | 212.00 | 200.40 | 210.00 | 208.12 | 45,911 |
| Sep 15, 2023 | 210.00 | 212.00 | 203.00 | 210.00 | 208.12 | 5,632 |
| Sep 14, 2023 | 210.00 | 212.20 | 212.20 | 210.00 | 208.12 | 338 |
| Sep 13, 2023 | 210.00 | 212.50 | 212.40 | 210.00 | 208.12 | 5,911 |
| Sep 12, 2023 | 205.00 | 213.00 | 203.00 | 210.00 | 208.12 | 27,975 |
| Sep 11, 2023 | 205.00 | 214.00 | 190.00 | 205.00 | 203.16 | 11,478 |
| Sep 8, 2023 | 205.00 | 209.00 | 193.55 | 205.00 | 203.16 | 11,940 |
| Sep 7, 2023 | 210.00 | 220.00 | 192.50 | 205.00 | 203.16 | 36,754 |
| Sep 6, 2023 | 210.00 | 204.99 | 200.40 | 210.00 | 208.12 | 7,455 |
| Sep 5, 2023 | 210.00 | 205.75 | 200.00 | 210.00 | 208.12 | 5,642 |
| Sep 4, 2023 | 210.00 | 206.50 | 200.00 | 210.00 | 208.12 | 2,192 |
| Sep 1, 2023 | 210.00 | 207.90 | 207.74 | 210.00 | 208.12 | 1,181 |
| Aug 31, 2023 | 210.00 | 220.00 | 201.76 | 210.00 | 208.12 | 4,852 |
| Aug 30, 2023 | 210.00 | 209.00 | 201.60 | 210.00 | 208.12 | 6,297 |
| Aug 29, 2023 | 210.00 | 211.44 | 201.55 | 210.00 | 208.12 | 3,570 |
| Aug 25, 2023 | 205.00 | 205.00 | 201.00 | 210.00 | 208.12 | 3,827 |
| Aug 24, 2023 | 205.00 | 212.00 | 200.40 | 205.00 | 203.16 | 32,911 |
| Aug 23, 2023 | 205.00 | 205.00 | 200.00 | 205.00 | 203.16 | 1,661 |
| Aug 22, 2023 | 205.00 | 205.00 | 200.00 | 205.00 | 203.16 | 1,911 |
| Aug 21, 2023 | 205.00 | 205.88 | 200.00 | 205.00 | 203.16 | 10,879 |
| Aug 18, 2023 | 205.00 | 210.00 | 200.00 | 205.00 | 203.16 | 5,391 |
| Aug 17, 2023 | 220.00 | 230.00 | 202.00 | 205.00 | 203.16 | 5,368 |
| Aug 16, 2023 | 220.00 | 219.99 | 211.00 | 220.00 | 218.03 | 1,575 |
| Aug 15, 2023 | 225.00 | 225.00 | 211.00 | 220.00 | 218.03 | 21,107 |
| Aug 14, 2023 | 220.00 | 230.00 | 210.00 | 225.00 | 222.99 | 13,358 |
| Aug 11, 2023 | 220.00 | 221.90 | 221.90 | 220.00 | 218.03 | 927 |
| Aug 10, 2023 | 1.50 Dividend | |||||
| Aug 10, 2023 | 220.00 | 224.00 | 211.00 | 220.00 | 218.03 | 1,614 |
| Aug 9, 2023 | 238.00 | 250.00 | 215.00 | 220.00 | 216.54 | 21,631 |
| Aug 8, 2023 | 238.00 | 234.44 | 226.00 | 238.00 | 234.26 | 3,016 |
| Aug 7, 2023 | 238.00 | 235.60 | 228.50 | 238.00 | 234.26 | 15,091 |
| Aug 4, 2023 | 238.00 | 237.49 | 226.00 | 238.00 | 234.26 | 10,783 |
| Aug 3, 2023 | 235.00 | 239.00 | 230.05 | 238.00 | 234.26 | 55,899 |
| Aug 2, 2023 | 235.00 | 239.88 | 230.05 | 235.00 | 231.31 | 8,406 |
| Aug 1, 2023 | 235.00 | 240.44 | 228.55 | 235.00 | 231.31 | 2,542 |
| Jul 31, 2023 | 235.00 | 244.00 | 220.00 | 235.00 | 231.31 | 13,850 |
| Jul 28, 2023 | 235.00 | 250.00 | 235.55 | 235.00 | 231.31 | 4,363 |
| Jul 27, 2023 | 235.00 | 250.00 | 235.55 | 235.00 | 231.31 | 3,798 |
| Jul 26, 2023 | 235.00 | 249.85 | 232.55 | 235.00 | 231.31 | 4,012 |
| Jul 25, 2023 | 235.00 | 250.00 | 231.00 | 235.00 | 231.31 | 17,115 |
| Jul 24, 2023 | 235.00 | 237.99 | 237.99 | 235.00 | 231.31 | 998 |
| Jul 21, 2023 | 235.00 | 250.00 | 228.55 | 235.00 | 231.31 | 12,296 |
| Jul 20, 2023 | 240.00 | 250.00 | 220.00 | 235.00 | 231.31 | 15,544 |
| Jul 19, 2023 | 240.00 | 236.49 | 230.50 | 240.00 | 236.23 | 4,637 |
| Jul 18, 2023 | 240.00 | 237.00 | 230.40 | 240.00 | 236.23 | 6,052 |
| Jul 17, 2023 | 240.00 | 233.35 | 233.35 | 240.00 | 236.23 | 12 |
| Jul 14, 2023 | 240.00 | 240.44 | 231.40 | 240.00 | 236.23 | 8,338 |
| Jul 13, 2023 | 240.00 | 241.49 | 231.35 | 240.00 | 236.23 | 10,701 |
| Jul 12, 2023 | 240.00 | 231.35 | 231.25 | 240.00 | 236.23 | 769 |
| Jul 11, 2023 | 240.00 | 243.00 | 231.00 | 240.00 | 236.23 | 624 |
| Jul 10, 2023 | 235.00 | 239.00 | 223.55 | 240.00 | 236.23 | 4,728 |
| Jul 7, 2023 | 240.00 | 231.05 | 220.50 | 225.00 | 221.46 | 12,892 |
| Jul 6, 2023 | 240.00 | 250.00 | 231.05 | 240.00 | 236.23 | 1,703 |
| Jul 5, 2023 | 240.00 | 241.44 | 231.05 | 240.00 | 236.23 | 6,321 |
| Jul 4, 2023 | 240.00 | 242.50 | 231.00 | 240.00 | 236.23 | 7,153 |
| Jul 3, 2023 | 240.00 | 240.00 | 233.55 | 240.00 | 236.23 | 17,714 |
| Jun 30, 2023 | 245.00 | 246.91 | 240.00 | 240.00 | 236.23 | 18,145 |
| Jun 29, 2023 | 245.00 | 245.99 | 244.99 | 245.00 | 241.15 | 1,059 |
| Jun 28, 2023 | 250.00 | 260.00 | 236.82 | 245.00 | 241.15 | 12,680 |
| Jun 27, 2023 | 253.00 | 259.00 | 243.00 | 250.00 | 246.07 | 13,390 |
| Jun 26, 2023 | 258.00 | 260.00 | 246.55 | 253.00 | 249.02 | 2,917 |
| Jun 23, 2023 | 258.00 | 261.50 | 250.32 | 258.00 | 253.95 | 1,315 |
| Jun 22, 2023 | 253.00 | 266.00 | 260.00 | 260.00 | 255.91 | 1,736 |
| Jun 21, 2023 | 255.00 | 263.44 | 246.55 | 253.00 | 249.02 | 18,163 |
| Jun 20, 2023 | 255.00 | 265.00 | 252.00 | 255.00 | 250.99 | 7,827 |
| Jun 19, 2023 | 255.00 | 265.00 | 251.00 | 255.00 | 250.99 | 8,646 |
| Jun 16, 2023 | 255.00 | 265.00 | 250.00 | 255.00 | 250.99 | 13,975 |
| Jun 15, 2023 | 257.00 | 263.00 | 244.00 | 257.00 | 252.96 | 5,088 |
| Jun 14, 2023 | 257.00 | 263.00 | 249.00 | 257.00 | 252.96 | 441 |
| Jun 13, 2023 | 255.00 | 263.00 | 242.25 | 257.00 | 252.96 | 13,238 |
| Jun 12, 2023 | 255.00 | 259.49 | 242.00 | 255.00 | 250.99 | 1,255 |
| Jun 9, 2023 | 255.00 | 264.49 | 243.55 | 255.00 | 250.99 | 17,979 |
| Jun 8, 2023 | 255.00 | 264.49 | 242.00 | 255.00 | 250.99 | 118 |
| Jun 7, 2023 | 254.00 | 264.90 | 248.65 | 254.00 | 250.01 | 13,948 |
| Jun 6, 2023 | 250.00 | 270.00 | 252.00 | 254.00 | 250.01 | 14,431 |
| Jun 5, 2023 | 250.00 | 258.40 | 249.26 | 250.00 | 246.07 | 5,413 |
| Jun 2, 2023 | 250.00 | 258.40 | 249.00 | 250.00 | 246.07 | 6,178 |
| Jun 1, 2023 | 250.00 | 257.90 | 248.55 | 254.00 | 250.01 | 6,075 |
| May 31, 2023 | 250.00 | 258.49 | 248.00 | 248.00 | 244.10 | 7,244 |
| May 30, 2023 | 250.00 | 260.00 | 247.05 | 250.00 | 246.07 | 2,145 |
| May 26, 2023 | 250.00 | 259.50 | 245.65 | 250.00 | 246.07 | 559 |
| May 25, 2023 | 250.00 | 259.50 | 244.60 | 250.00 | 246.07 | 2,676 |
| May 24, 2023 | 245.00 | 255.00 | 240.10 | 250.00 | 246.07 | 21,842 |
| May 23, 2023 | 240.00 | 250.00 | 238.85 | 244.00 | 240.17 | 10,001 |
| May 22, 2023 | 240.00 | 250.00 | 230.00 | 240.00 | 236.23 | 11,005 |
| May 19, 2023 | 240.00 | 247.49 | 236.76 | 240.00 | 236.23 | 4,499 |
| May 18, 2023 | 240.00 | 248.46 | 230.00 | 240.00 | 236.23 | 16,976 |
| May 17, 2023 | 240.00 | 248.46 | 236.00 | 240.00 | 236.23 | 2,083 |
| May 16, 2023 | 238.00 | 248.46 | 230.00 | 240.00 | 236.23 | 25,864 |
| May 15, 2023 | 238.00 | 245.68 | 236.00 | 238.00 | 234.26 | 3,554 |
| May 12, 2023 | 235.00 | 249.00 | 235.00 | 238.00 | 234.26 | 29,078 |
| May 11, 2023 | 245.00 | 248.00 | 222.00 | 235.00 | 231.31 | 18,970 |
| May 10, 2023 | 248.00 | 246.00 | 241.00 | 245.00 | 241.15 | 12,599 |
| May 9, 2023 | 253.00 | 260.00 | 246.25 | 248.00 | 244.10 | 27,512 |
| May 5, 2023 | 257.00 | 260.00 | 254.12 | 253.00 | 249.02 | 22,007 |
| May 4, 2023 | 240.00 | 260.00 | 236.00 | 260.00 | 255.91 | 40,753 |
| May 3, 2023 | 235.00 | 240.75 | 234.50 | 240.00 | 236.23 | 17,708 |
| May 2, 2023 | 235.00 | 240.00 | 231.00 | 235.00 | 231.31 | 8,099 |
| Apr 28, 2023 | 235.00 | 233.24 | 231.00 | 235.00 | 231.31 | 9,697 |
| Apr 27, 2023 | 235.00 | 240.00 | 230.20 | 235.00 | 231.31 | 6,183 |
| Apr 26, 2023 | 235.00 | 239.00 | 232.50 | 235.00 | 231.31 | 8,479 |