LSE - Delayed Quote • GBp
Tristel plc (TSTL.L)
At close: April 26 at 4:35 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 | 465.00 | 480.00 | 460.00 | 480.00 | 480.00 | 33,518 |
| Apr 25, 2024 | 462.50 | 471.55 | 460.00 | 465.00 | 465.00 | 22,479 |
| Apr 24, 2024 | 455.00 | 470.00 | 450.00 | 462.50 | 462.50 | 41,048 |
| Apr 23, 2024 | 445.00 | 456.40 | 442.00 | 455.00 | 455.00 | 19,365 |
| Apr 22, 2024 | 450.00 | 448.00 | 441.00 | 445.00 | 445.00 | 42,898 |
| Apr 19, 2024 | 465.00 | 460.40 | 440.00 | 445.00 | 445.00 | 80,181 |
| Apr 18, 2024 | 460.00 | 470.00 | 451.00 | 465.00 | 465.00 | 47,689 |
| Apr 17, 2024 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | 54,399 |
| Apr 16, 2024 | 470.00 | 480.00 | 462.00 | 470.00 | 470.00 | 171,183 |
| Apr 15, 2024 | 477.50 | 483.00 | 466.65 | 470.00 | 470.00 | 113,895 |
| Apr 12, 2024 | 480.00 | 484.00 | 473.00 | 480.00 | 480.00 | 31,675 |
| Apr 11, 2024 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 10,218 |
| Apr 10, 2024 | 472.50 | 490.00 | 473.55 | 485.00 | 485.00 | 44,092 |
| Apr 9, 2024 | 472.50 | 485.00 | 460.00 | 470.00 | 470.00 | 33,399 |
| Apr 8, 2024 | 465.00 | 485.00 | 460.00 | 475.00 | 475.00 | 31,809 |
| Apr 5, 2024 | 460.00 | 475.00 | 450.00 | 475.00 | 475.00 | 67,284 |
| Apr 4, 2024 | 440.00 | 463.08 | 441.55 | 460.00 | 460.00 | 70,192 |
| Apr 3, 2024 | 440.00 | 449.00 | 430.00 | 440.00 | 440.00 | 36,556 |
| Apr 2, 2024 | 437.50 | 449.00 | 425.00 | 440.00 | 440.00 | 38,889 |
| Mar 28, 2024 | 447.50 | 444.00 | 435.00 | 435.00 | 435.00 | 32,309 |
| Mar 27, 2024 | 447.50 | 450.00 | 435.00 | 447.50 | 447.50 | 23,842 |
| Mar 26, 2024 | 447.50 | 465.00 | 440.00 | 447.50 | 447.50 | 27,206 |
| Mar 25, 2024 | 447.50 | 450.00 | 435.00 | 447.50 | 447.50 | 19,386 |
| Mar 22, 2024 | 450.00 | 455.00 | 440.00 | 447.50 | 447.50 | 45,480 |
| Mar 21, 2024 | 5.24 Dividend | |||||
| Mar 21, 2024 | 457.50 | 461.50 | 440.00 | 455.00 | 455.00 | 33,294 |
| Mar 20, 2024 | 470.00 | 473.00 | 452.00 | 460.00 | 454.76 | 26,885 |
| Mar 19, 2024 | 470.00 | 480.00 | 460.00 | 477.00 | 471.57 | 6,240 |
| Mar 18, 2024 | 470.00 | 480.00 | 460.00 | 470.00 | 464.65 | 45,810 |
| Mar 15, 2024 | 470.00 | 480.00 | 459.00 | 470.00 | 464.65 | 35,095 |
| Mar 14, 2024 | 470.00 | 470.00 | 462.00 | 470.00 | 464.65 | 19,658 |
| Mar 13, 2024 | 470.00 | 474.00 | 463.65 | 470.00 | 464.65 | 33,405 |
| Mar 12, 2024 | 470.00 | 480.00 | 463.00 | 470.00 | 464.65 | 18,407 |
| Mar 11, 2024 | 460.00 | 480.00 | 457.20 | 470.00 | 464.65 | 78,819 |
| Mar 8, 2024 | 470.00 | 480.00 | 457.00 | 460.00 | 454.76 | 519,683 |
| Mar 7, 2024 | 470.00 | 480.00 | 462.50 | 470.00 | 464.65 | 72,576 |
| Mar 6, 2024 | 470.00 | 476.00 | 466.85 | 470.00 | 464.65 | 67,942 |
| Mar 5, 2024 | 472.50 | 480.00 | 460.00 | 470.00 | 464.65 | 22,858 |
| Mar 4, 2024 | 480.00 | 490.00 | 460.00 | 472.50 | 467.12 | 46,210 |
| Mar 1, 2024 | 480.00 | 490.00 | 470.00 | 480.00 | 474.53 | 13,726 |
| Feb 29, 2024 | 480.00 | 490.00 | 470.00 | 480.00 | 474.53 | 27,036 |
| Feb 28, 2024 | 475.00 | 484.80 | 471.00 | 480.00 | 474.53 | 25,747 |
| Feb 27, 2024 | 475.00 | 477.50 | 470.00 | 475.00 | 469.59 | 71,945 |
| Feb 26, 2024 | 480.00 | 503.50 | 470.00 | 470.00 | 464.65 | 205,379 |
| Feb 23, 2024 | 450.00 | 469.00 | 449.00 | 450.00 | 444.87 | 101,449 |
| Feb 22, 2024 | 450.00 | 450.00 | 440.00 | 450.00 | 444.87 | 46,971 |
| Feb 21, 2024 | 450.00 | 450.00 | 440.00 | 447.00 | 441.91 | 32,038 |
| Feb 20, 2024 | 450.00 | 460.00 | 440.00 | 450.00 | 444.87 | 34,399 |
| Feb 19, 2024 | 450.00 | 456.00 | 443.40 | 450.00 | 444.87 | 29,659 |
| Feb 16, 2024 | 450.00 | 458.00 | 446.75 | 450.00 | 444.87 | 42,328 |
| Feb 15, 2024 | 450.00 | 456.00 | 443.60 | 450.00 | 444.87 | 16,766 |
| Feb 14, 2024 | 450.00 | 460.00 | 440.00 | 450.00 | 444.87 | 28,365 |
| Feb 13, 2024 | 450.00 | 456.00 | 445.00 | 450.00 | 444.87 | 10,737 |
| Feb 12, 2024 | 450.00 | 460.00 | 440.50 | 450.00 | 444.87 | 41,959 |
| Feb 9, 2024 | 450.00 | 449.99 | 440.00 | 450.00 | 444.87 | 45,532 |
| Feb 8, 2024 | 450.00 | 457.00 | 440.05 | 450.00 | 444.87 | 81,451 |
| Feb 7, 2024 | 465.00 | 470.00 | 442.55 | 445.00 | 439.93 | 66,644 |
| Feb 6, 2024 | 480.00 | 483.50 | 460.00 | 465.00 | 459.70 | 58,116 |
| Feb 5, 2024 | 485.00 | 498.00 | 476.55 | 480.00 | 474.53 | 52,845 |
| Feb 2, 2024 | 480.00 | 490.00 | 480.06 | 485.00 | 479.48 | 30,829 |
| Feb 1, 2024 | 472.50 | 486.80 | 460.00 | 480.00 | 474.53 | 42,908 |
| Jan 31, 2024 | 472.50 | 485.00 | 466.55 | 472.50 | 467.12 | 14,988 |
| Jan 30, 2024 | 472.50 | 485.00 | 460.00 | 472.50 | 467.12 | 56,891 |
| Jan 29, 2024 | 470.00 | 488.00 | 470.00 | 470.00 | 464.65 | 33,544 |
| Jan 26, 2024 | 450.00 | 480.00 | 440.00 | 470.00 | 464.65 | 56,933 |
| Jan 25, 2024 | 447.50 | 453.80 | 447.25 | 450.00 | 444.87 | 16,933 |
| Jan 24, 2024 | 445.00 | 454.99 | 435.00 | 447.00 | 441.91 | 62,746 |
| Jan 23, 2024 | 445.00 | 459.00 | 436.05 | 445.00 | 439.93 | 181,793 |
| Jan 22, 2024 | 420.00 | 440.00 | 418.55 | 430.00 | 425.10 | 28,241 |
| Jan 19, 2024 | 422.50 | 435.00 | 412.55 | 420.00 | 415.22 | 22,078 |
| Jan 18, 2024 | 422.50 | 429.99 | 416.00 | 422.50 | 417.69 | 8,434 |
| Jan 17, 2024 | 425.00 | 435.00 | 415.00 | 422.50 | 417.69 | 149,764 |
| Jan 16, 2024 | 422.50 | 435.00 | 410.00 | 425.00 | 420.16 | 20,655 |
| Jan 15, 2024 | 425.00 | 433.50 | 410.00 | 422.50 | 417.69 | 12,357 |
| Jan 12, 2024 | 422.50 | 433.75 | 410.00 | 422.50 | 417.69 | 23,550 |
| Jan 11, 2024 | 405.00 | 435.00 | 403.25 | 425.00 | 420.16 | 61,068 |
| Jan 10, 2024 | 442.50 | 455.00 | 402.50 | 405.00 | 400.39 | 260,907 |
| Jan 9, 2024 | 447.50 | 440.00 | 440.00 | 447.50 | 442.40 | 10,343 |
| Jan 8, 2024 | 450.00 | 450.00 | 440.00 | 445.00 | 439.93 | 30,278 |
| Jan 5, 2024 | 447.50 | 460.00 | 442.50 | 450.00 | 444.87 | 13,701 |
| Jan 4, 2024 | 442.50 | 460.00 | 440.00 | 450.00 | 444.87 | 28,834 |
| Jan 3, 2024 | 455.00 | 470.00 | 441.00 | 442.50 | 437.46 | 41,295 |
| Jan 2, 2024 | 460.00 | 462.00 | 450.00 | 455.00 | 449.82 | 38,290 |
| Dec 29, 2023 | 460.00 | 465.00 | 450.00 | 460.00 | 454.76 | 10,695 |
| Dec 28, 2023 | 460.00 | 470.00 | 451.00 | 460.00 | 454.76 | 34,805 |
| Dec 27, 2023 | 460.00 | 470.00 | 451.00 | 460.00 | 454.76 | 28,554 |
| Dec 22, 2023 | 460.00 | 470.00 | 455.00 | 460.00 | 454.76 | 83,154 |
| Dec 21, 2023 | 455.00 | 475.00 | 445.00 | 460.00 | 454.76 | 39,768 |
| Dec 20, 2023 | 455.00 | 470.00 | 440.00 | 460.00 | 454.76 | 17,934 |
| Dec 19, 2023 | 455.00 | 469.00 | 440.00 | 455.00 | 449.82 | 66,917 |
| Dec 18, 2023 | 455.00 | 460.00 | 440.75 | 447.50 | 442.40 | 25,321 |
| Dec 15, 2023 | 457.50 | 464.43 | 445.00 | 455.00 | 449.82 | 121,217 |
| Dec 14, 2023 | 440.00 | 465.00 | 441.75 | 457.50 | 452.29 | 42,089 |
| Dec 13, 2023 | 437.50 | 446.00 | 430.00 | 440.00 | 434.99 | 24,603 |
| Dec 12, 2023 | 437.50 | 444.25 | 433.00 | 437.50 | 432.52 | 46,442 |
| Dec 11, 2023 | 437.50 | 445.00 | 430.30 | 437.50 | 432.52 | 28,728 |
| Dec 8, 2023 | 437.50 | 444.00 | 431.50 | 437.50 | 432.52 | 18,391 |
| Dec 7, 2023 | 450.00 | 455.00 | 430.00 | 437.50 | 432.52 | 152,976 |
| Dec 6, 2023 | 457.50 | 460.00 | 445.00 | 450.00 | 444.87 | 38,789 |
| Dec 5, 2023 | 465.00 | 470.00 | 448.00 | 460.00 | 454.76 | 42,920 |
| Dec 4, 2023 | 460.00 | 470.00 | 450.00 | 465.00 | 459.70 | 41,113 |
| Dec 1, 2023 | 450.00 | 468.00 | 446.00 | 460.00 | 454.76 | 153,229 |
| Nov 30, 2023 | 430.00 | 454.00 | 430.00 | 450.00 | 444.87 | 162,022 |
| Nov 29, 2023 | 425.00 | 435.00 | 420.00 | 430.00 | 425.10 | 190,780 |
| Nov 28, 2023 | 425.00 | 430.50 | 417.50 | 425.00 | 420.16 | 10,670 |
| Nov 27, 2023 | 422.50 | 435.00 | 415.00 | 425.00 | 420.16 | 37,931 |
| Nov 24, 2023 | 425.00 | 430.00 | 420.25 | 422.50 | 417.69 | 35,563 |
| Nov 23, 2023 | 7.88 Dividend | |||||
| Nov 23, 2023 | 425.00 | 430.00 | 420.00 | 425.00 | 420.16 | 86,456 |
| Nov 22, 2023 | 422.50 | 440.00 | 422.00 | 430.00 | 417.31 | 67,510 |
| Nov 21, 2023 | 419.00 | 427.00 | 419.12 | 422.50 | 410.03 | 47,163 |
| Nov 20, 2023 | 417.50 | 425.00 | 410.00 | 419.00 | 406.64 | 73,847 |
| Nov 17, 2023 | 417.50 | 440.00 | 410.00 | 417.50 | 405.18 | 73,624 |
| Nov 16, 2023 | 417.50 | 424.00 | 415.00 | 417.50 | 405.18 | 38,070 |
| Nov 15, 2023 | 415.00 | 425.00 | 415.00 | 417.50 | 405.18 | 42,794 |
| Nov 14, 2023 | 400.00 | 420.00 | 401.00 | 415.00 | 402.75 | 51,279 |
| Nov 13, 2023 | 400.00 | 409.00 | 392.92 | 400.00 | 388.20 | 30,185 |
| Nov 10, 2023 | 400.00 | 409.00 | 397.20 | 400.00 | 388.20 | 33,192 |
| Nov 9, 2023 | 400.00 | 410.00 | 391.00 | 391.00 | 379.46 | 34,160 |
| Nov 8, 2023 | 400.00 | 410.00 | 395.00 | 400.00 | 388.20 | 32,987 |
| Nov 7, 2023 | 402.50 | 402.66 | 395.10 | 400.00 | 388.20 | 377,646 |
| Nov 6, 2023 | 402.50 | 420.00 | 390.00 | 403.00 | 391.11 | 167,712 |
| Nov 3, 2023 | 400.00 | 410.00 | 380.00 | 395.00 | 383.34 | 32,639 |
| Nov 2, 2023 | 400.00 | 410.00 | 390.00 | 400.00 | 388.20 | 26,678 |
| Nov 1, 2023 | 400.00 | 400.40 | 391.50 | 400.00 | 388.20 | 7,226 |
| Oct 31, 2023 | 400.00 | 410.00 | 390.00 | 400.00 | 388.20 | 72,726 |
| Oct 30, 2023 | 400.00 | 410.00 | 390.00 | 400.00 | 388.20 | 14,929 |
| Oct 27, 2023 | 400.00 | 404.00 | 392.00 | 400.00 | 388.20 | 24,232 |
| Oct 26, 2023 | 402.50 | 410.00 | 390.00 | 400.00 | 388.20 | 49,779 |
| Oct 25, 2023 | 410.00 | 415.00 | 392.00 | 405.00 | 393.05 | 30,825 |
| Oct 24, 2023 | 410.00 | 420.00 | 398.85 | 405.00 | 393.05 | 60,241 |
| Oct 23, 2023 | 412.50 | 421.00 | 400.00 | 410.00 | 397.90 | 45,957 |
| Oct 20, 2023 | 425.00 | 427.50 | 400.00 | 412.50 | 400.33 | 71,825 |
| Oct 19, 2023 | 390.00 | 430.00 | 391.60 | 390.00 | 378.49 | 430,044 |
| Oct 18, 2023 | 390.00 | 400.00 | 386.99 | 390.00 | 378.49 | 39,698 |
| Oct 17, 2023 | 410.00 | 409.00 | 375.17 | 390.00 | 378.49 | 64,339 |
| Oct 16, 2023 | 412.50 | 425.50 | 400.00 | 412.50 | 400.33 | 326,846 |
| Oct 13, 2023 | 390.00 | 400.00 | 388.89 | 395.00 | 383.34 | 340,485 |
| Oct 12, 2023 | 375.00 | 400.00 | 380.00 | 390.00 | 378.49 | 61,593 |
| Oct 11, 2023 | 367.50 | 378.00 | 360.00 | 375.00 | 363.93 | 103,186 |
| Oct 10, 2023 | 380.00 | 385.00 | 365.00 | 367.50 | 356.66 | 42,678 |
| Oct 9, 2023 | 392.50 | 395.00 | 376.00 | 380.00 | 368.79 | 29,843 |
| Oct 6, 2023 | 397.50 | 397.49 | 390.00 | 392.50 | 380.92 | 12,459 |
| Oct 5, 2023 | 402.50 | 397.90 | 397.90 | 397.50 | 385.77 | 22,301 |
| Oct 4, 2023 | 410.00 | 420.00 | 395.50 | 420.00 | 407.61 | 21,331 |
| Oct 3, 2023 | 430.00 | 440.00 | 400.20 | 410.00 | 397.90 | 52,116 |
| Oct 2, 2023 | 445.00 | 440.55 | 420.00 | 430.00 | 417.31 | 36,410 |
| Sep 29, 2023 | 427.50 | 450.00 | 420.00 | 445.00 | 431.87 | 286,456 |
| Sep 28, 2023 | 427.50 | 440.00 | 416.25 | 427.50 | 414.89 | 12,427 |
| Sep 27, 2023 | 430.00 | 438.00 | 420.00 | 427.50 | 414.89 | 22,143 |
| Sep 26, 2023 | 415.00 | 438.00 | 405.00 | 430.00 | 417.31 | 95,074 |
| Sep 25, 2023 | 425.00 | 430.00 | 413.90 | 415.00 | 402.75 | 37,899 |
| Sep 22, 2023 | 425.00 | 430.00 | 423.42 | 425.00 | 412.46 | 440,500 |
| Sep 21, 2023 | 425.00 | 427.90 | 422.55 | 425.00 | 412.46 | 20,339 |
| Sep 20, 2023 | 415.00 | 430.00 | 413.50 | 425.00 | 412.46 | 256,612 |
| Sep 19, 2023 | 405.00 | 419.85 | 402.70 | 415.00 | 402.75 | 29,347 |
| Sep 18, 2023 | 380.00 | 410.00 | 380.00 | 405.00 | 393.05 | 98,609 |
| Sep 15, 2023 | 380.00 | 382.24 | 377.50 | 380.00 | 368.79 | 9,041 |
| Sep 14, 2023 | 380.00 | 384.00 | 380.00 | 380.00 | 368.79 | 19,342 |
| Sep 13, 2023 | 380.00 | 390.00 | 370.00 | 380.00 | 368.79 | 24,112 |
| Sep 12, 2023 | 367.50 | 380.00 | 368.55 | 380.00 | 368.79 | 31,720 |
| Sep 11, 2023 | 365.00 | 374.85 | 360.00 | 367.50 | 356.66 | 38,184 |
| Sep 8, 2023 | 357.50 | 369.90 | 356.20 | 365.00 | 354.23 | 45,165 |
| Sep 7, 2023 | 350.00 | 359.80 | 347.60 | 357.50 | 346.95 | 10,529 |
| Sep 6, 2023 | 340.00 | 352.00 | 345.15 | 350.00 | 339.67 | 14,539 |
| Sep 5, 2023 | 340.00 | 348.00 | 342.80 | 340.00 | 329.97 | 11,874 |
| Sep 4, 2023 | 332.50 | 348.00 | 330.00 | 340.00 | 329.97 | 21,650 |
| Sep 1, 2023 | 327.50 | 334.00 | 326.00 | 332.50 | 322.69 | 13,806 |
| Aug 31, 2023 | 327.50 | 330.00 | 323.53 | 327.50 | 317.84 | 299,688 |
| Aug 30, 2023 | 327.50 | 329.45 | 320.00 | 327.50 | 317.84 | 29,960 |
| Aug 29, 2023 | 327.50 | 330.00 | 325.00 | 327.50 | 317.84 | 22,068 |
| Aug 25, 2023 | 327.50 | 329.75 | 320.00 | 327.50 | 317.84 | 42,101 |
| Aug 24, 2023 | 327.50 | 333.00 | 320.00 | 330.00 | 320.26 | 86,903 |
| Aug 23, 2023 | 327.50 | 329.24 | 320.00 | 327.50 | 317.84 | 84,002 |
| Aug 22, 2023 | 332.50 | 330.40 | 320.00 | 327.50 | 317.84 | 124,422 |
| Aug 21, 2023 | 327.50 | 340.00 | 315.00 | 330.00 | 320.26 | 97,756 |
| Aug 18, 2023 | 340.00 | 340.00 | 323.00 | 327.50 | 317.84 | 41,831 |
| Aug 17, 2023 | 360.00 | 358.40 | 341.00 | 340.00 | 329.97 | 172,048 |
| Aug 16, 2023 | 360.00 | 370.00 | 350.00 | 360.00 | 349.38 | 28,797 |
| Aug 15, 2023 | 360.00 | 362.44 | 355.63 | 360.00 | 349.38 | 13,113 |
| Aug 14, 2023 | 357.50 | 370.00 | 354.76 | 360.00 | 349.38 | 9,112 |
| Aug 11, 2023 | 357.50 | 362.75 | 354.55 | 357.50 | 346.95 | 18,733 |
| Aug 10, 2023 | 357.50 | 370.00 | 354.00 | 357.50 | 346.95 | 34,729 |
| Aug 9, 2023 | 357.50 | 370.00 | 352.00 | 357.50 | 346.95 | 25,597 |
| Aug 8, 2023 | 357.50 | 362.50 | 349.30 | 357.50 | 346.95 | 15,725 |
| Aug 7, 2023 | 357.50 | 370.00 | 349.00 | 357.50 | 346.95 | 28,580 |
| Aug 4, 2023 | 357.50 | 357.50 | 348.00 | 357.50 | 346.95 | 25,314 |
| Aug 3, 2023 | 357.50 | 351.00 | 347.50 | 357.50 | 346.95 | 13,482 |
| Aug 2, 2023 | 357.50 | 370.00 | 345.00 | 357.50 | 346.95 | 16,882 |
| Aug 1, 2023 | 357.50 | 370.00 | 347.00 | 357.50 | 346.95 | 12,284 |
| Jul 31, 2023 | 357.50 | 370.00 | 352.55 | 355.00 | 344.52 | 13,607 |
| Jul 28, 2023 | 360.00 | 370.00 | 352.00 | 357.50 | 346.95 | 44,946 |
| Jul 27, 2023 | 360.00 | 390.00 | 350.00 | 360.00 | 349.38 | 18,663 |
| Jul 26, 2023 | 367.50 | 370.00 | 350.00 | 360.00 | 349.38 | 20,983 |
| Jul 25, 2023 | 365.00 | 376.25 | 362.47 | 367.50 | 356.66 | 111,342 |
| Jul 24, 2023 | 355.00 | 360.00 | 350.10 | 355.00 | 344.52 | 20,737 |
| Jul 21, 2023 | 355.00 | 360.00 | 350.00 | 355.00 | 344.52 | 30,960 |
| Jul 20, 2023 | 355.00 | 355.00 | 351.05 | 355.00 | 344.52 | 63,314 |
| Jul 19, 2023 | 355.00 | 356.00 | 353.50 | 355.00 | 344.52 | 11,099 |
| Jul 18, 2023 | 355.00 | 357.44 | 353.15 | 355.00 | 344.52 | 13,793 |
| Jul 17, 2023 | 355.00 | 360.00 | 352.50 | 355.00 | 344.52 | 18,369 |
| Jul 14, 2023 | 355.00 | 360.00 | 351.00 | 355.00 | 344.52 | 13,272 |
| Jul 13, 2023 | 355.00 | 360.00 | 350.10 | 355.00 | 344.52 | 28,680 |
| Jul 12, 2023 | 355.00 | 360.00 | 350.00 | 350.00 | 339.67 | 30,482 |
| Jul 11, 2023 | 355.00 | 356.44 | 351.26 | 355.00 | 344.52 | 23,076 |
| Jul 10, 2023 | 355.00 | 360.00 | 351.05 | 355.00 | 344.52 | 17,326 |
| Jul 7, 2023 | 355.00 | 355.00 | 350.00 | 352.00 | 341.61 | 39,328 |
| Jul 6, 2023 | 355.00 | 360.00 | 350.10 | 355.00 | 344.52 | 67,307 |
| Jul 5, 2023 | 355.00 | 355.00 | 351.26 | 355.00 | 344.52 | 6,779 |
| Jul 4, 2023 | 355.00 | 360.00 | 351.00 | 355.00 | 344.52 | 37,727 |
| Jul 3, 2023 | 355.00 | 360.00 | 352.55 | 355.00 | 344.52 | 69,006 |
| Jun 30, 2023 | 357.50 | 357.00 | 350.00 | 355.00 | 344.52 | 4,700 |
| Jun 29, 2023 | 355.00 | 365.00 | 350.00 | 357.50 | 346.95 | 30,744 |
| Jun 28, 2023 | 355.50 | 360.00 | 351.00 | 355.00 | 344.52 | 81,423 |
| Jun 27, 2023 | 362.50 | 364.00 | 352.50 | 357.50 | 346.95 | 46,144 |
| Jun 26, 2023 | 380.00 | 373.00 | 357.00 | 362.50 | 351.80 | 79,197 |
| Jun 23, 2023 | 380.00 | 390.00 | 370.00 | 380.00 | 368.79 | 24,497 |
| Jun 22, 2023 | 395.00 | 391.89 | 366.00 | 380.00 | 368.79 | 71,161 |
| Jun 21, 2023 | 400.00 | 400.00 | 390.00 | 395.00 | 383.34 | 34,986 |
| Jun 20, 2023 | 410.00 | 410.00 | 393.26 | 400.00 | 388.20 | 22,194 |
| Jun 19, 2023 | 417.50 | 425.00 | 400.00 | 410.00 | 397.90 | 30,588 |
| Jun 16, 2023 | 420.00 | 424.80 | 410.00 | 417.50 | 405.18 | 15,905 |
| Jun 15, 2023 | 425.00 | 425.00 | 422.60 | 425.00 | 412.46 | 41,868 |
| Jun 14, 2023 | 435.00 | 434.00 | 420.00 | 425.00 | 412.46 | 61,368 |
| Jun 13, 2023 | 435.00 | 440.00 | 430.00 | 435.00 | 422.16 | 34,610 |
| Jun 12, 2023 | 432.50 | 440.00 | 433.25 | 435.00 | 422.16 | 84,632 |
| Jun 9, 2023 | 425.00 | 438.45 | 425.00 | 432.50 | 419.74 | 104,347 |
| Jun 8, 2023 | 410.00 | 430.00 | 405.00 | 430.00 | 417.31 | 89,092 |
| Jun 7, 2023 | 410.00 | 415.00 | 400.00 | 408.00 | 395.96 | 64,229 |
| Jun 6, 2023 | 410.00 | 414.00 | 400.00 | 410.00 | 397.90 | 534,920 |
| Jun 5, 2023 | 390.00 | 425.00 | 399.80 | 410.00 | 397.90 | 185,068 |
| Jun 2, 2023 | 362.50 | 364.75 | 360.00 | 362.50 | 351.80 | 85,993 |
| Jun 1, 2023 | 357.50 | 365.00 | 357.50 | 362.50 | 351.80 | 133,118 |
| May 31, 2023 | 350.00 | 362.44 | 346.15 | 357.50 | 346.95 | 27,555 |
| May 30, 2023 | 340.00 | 358.00 | 342.05 | 353.00 | 342.58 | 45,678 |
| May 26, 2023 | 337.50 | 349.00 | 337.50 | 340.00 | 329.97 | 28,665 |
| May 25, 2023 | 347.50 | 350.00 | 330.00 | 337.50 | 327.54 | 56,572 |
| May 24, 2023 | 337.50 | 345.15 | 336.05 | 350.00 | 339.67 | 19,871 |
| May 23, 2023 | 330.00 | 340.00 | 330.00 | 337.50 | 327.54 | 41,537 |
| May 22, 2023 | 330.00 | 335.00 | 331.55 | 330.00 | 320.26 | 9,124 |
| May 19, 2023 | 332.50 | 340.00 | 326.00 | 335.00 | 325.11 | 26,833 |
| May 18, 2023 | 332.50 | 332.00 | 329.10 | 332.50 | 322.69 | 5,644 |
| May 17, 2023 | 332.50 | 332.84 | 327.00 | 332.50 | 322.69 | 8,205 |
| May 16, 2023 | 332.50 | 336.49 | 327.00 | 332.50 | 322.69 | 12,226 |
| May 15, 2023 | 332.50 | 337.44 | 330.90 | 332.50 | 322.69 | 9,694 |
| May 12, 2023 | 332.50 | 338.00 | 328.00 | 332.50 | 322.69 | 16,631 |
| May 11, 2023 | 332.50 | 335.00 | 329.00 | 332.50 | 322.69 | 32,303 |
| May 10, 2023 | 332.50 | 340.00 | 326.92 | 332.50 | 322.69 | 34,181 |
| May 9, 2023 | 332.50 | 340.00 | 325.00 | 332.50 | 322.69 | 33,612 |
| May 5, 2023 | 332.50 | 340.00 | 326.80 | 332.50 | 322.69 | 26,280 |
| May 4, 2023 | 332.50 | 332.50 | 326.80 | 332.50 | 322.69 | 28,068 |
| May 3, 2023 | 330.00 | 333.00 | 325.10 | 332.50 | 322.69 | 43,255 |
| May 2, 2023 | 327.50 | 335.00 | 322.00 | 330.00 | 320.26 | 18,767 |
| Apr 28, 2023 | 327.50 | 335.00 | 325.20 | 327.50 | 317.84 | 9,903 |
| Apr 27, 2023 | 327.50 | 335.00 | 325.20 | 327.50 | 317.84 | 17,744 |
| Apr 26, 2023 | 327.50 | 335.00 | 324.00 | 327.50 | 317.84 | 27,721 |