LSE - Delayed Quote • GBp
Xaar plc (XAR.L)
At close: April 26 at 4:40 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 | 120.00 | 120.36 | 114.50 | 114.50 | 114.50 | 87,820 |
| Apr 25, 2024 | 116.50 | 121.50 | 112.50 | 120.00 | 120.00 | 90,471 |
| Apr 24, 2024 | 117.50 | 118.50 | 114.69 | 118.50 | 118.50 | 111,129 |
| Apr 23, 2024 | 112.00 | 116.50 | 112.00 | 112.00 | 112.00 | 8,518 |
| Apr 22, 2024 | 115.00 | 115.70 | 113.06 | 115.00 | 115.00 | 19,093 |
| Apr 19, 2024 | 114.50 | 114.50 | 112.50 | 114.50 | 114.50 | 68,235 |
| Apr 18, 2024 | 113.00 | 115.11 | 113.00 | 113.00 | 113.00 | 7,081 |
| Apr 17, 2024 | 114.50 | 118.50 | 112.97 | 115.00 | 115.00 | 60,660 |
| Apr 16, 2024 | 113.50 | 115.94 | 112.82 | 113.50 | 113.50 | 30,320 |
| Apr 15, 2024 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | 102,284 |
| Apr 12, 2024 | 107.00 | 118.00 | 105.68 | 115.00 | 115.00 | 117,266 |
| Apr 11, 2024 | 108.00 | 108.50 | 105.50 | 107.50 | 107.50 | 11,293 |
| Apr 10, 2024 | 103.50 | 110.00 | 101.17 | 110.00 | 110.00 | 93,695 |
| Apr 9, 2024 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 11,995 |
| Apr 8, 2024 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 99,688 |
| Apr 5, 2024 | 101.50 | 107.50 | 100.00 | 101.50 | 101.50 | 21,048 |
| Apr 4, 2024 | 107.50 | 105.19 | 104.00 | 104.00 | 104.00 | 141,558 |
| Apr 3, 2024 | 105.00 | 107.00 | 104.05 | 107.00 | 107.00 | 29,441 |
| Apr 2, 2024 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 68,768 |
| Mar 28, 2024 | 106.00 | 106.00 | 100.50 | 106.00 | 106.00 | 117,650 |
| Mar 27, 2024 | 101.50 | 105.50 | 100.50 | 102.50 | 102.50 | 26,083 |
| Mar 26, 2024 | 105.00 | 106.00 | 97.00 | 102.50 | 102.50 | 256,211 |
| Mar 25, 2024 | 109.00 | 109.00 | 106.14 | 109.00 | 109.00 | 234,505 |
| Mar 22, 2024 | 110.00 | 110.00 | 105.00 | 109.00 | 109.00 | 20,568 |
| Mar 21, 2024 | 110.50 | 110.50 | 105.99 | 109.00 | 109.00 | 33,778 |
| Mar 20, 2024 | 110.50 | 110.56 | 105.00 | 107.50 | 107.50 | 72,140 |
| Mar 19, 2024 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 81,495 |
| Mar 18, 2024 | 110.00 | 113.57 | 108.00 | 109.00 | 109.00 | 24,379 |
| Mar 15, 2024 | 110.50 | 116.00 | 110.50 | 112.00 | 112.00 | 27,564 |
| Mar 14, 2024 | 116.00 | 116.00 | 111.38 | 112.50 | 112.50 | 9,052 |
| Mar 13, 2024 | 110.00 | 114.50 | 110.00 | 110.00 | 110.00 | 58,125 |
| Mar 12, 2024 | 110.00 | 114.96 | 110.00 | 110.50 | 110.50 | 46,909 |
| Mar 11, 2024 | 110.50 | 113.50 | 108.00 | 113.50 | 113.50 | 88,160 |
| Mar 8, 2024 | 110.50 | 111.00 | 106.75 | 111.00 | 111.00 | 123,861 |
| Mar 7, 2024 | 107.00 | 109.50 | 103.50 | 107.00 | 107.00 | 22,859 |
| Mar 6, 2024 | 107.20 | 107.22 | 105.00 | 106.50 | 106.50 | 46,521 |
| Mar 5, 2024 | 103.00 | 105.04 | 103.00 | 104.00 | 104.00 | 21,527 |
| Mar 4, 2024 | 103.00 | 109.00 | 103.00 | 103.00 | 103.00 | 21,110 |
| Mar 1, 2024 | 103.50 | 109.00 | 103.50 | 103.50 | 103.50 | 33,147 |
| Feb 29, 2024 | 105.00 | 108.66 | 103.50 | 105.00 | 105.00 | 347,005 |
| Feb 28, 2024 | 108.50 | 108.50 | 104.40 | 107.00 | 107.00 | 24,175 |
| Feb 27, 2024 | 108.50 | 108.50 | 103.02 | 104.50 | 104.50 | 63,511 |
| Feb 26, 2024 | 105.00 | 109.78 | 105.00 | 105.00 | 105.00 | 100,490 |
| Feb 23, 2024 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 59,159 |
| Feb 22, 2024 | 101.50 | 107.50 | 98.00 | 107.50 | 107.50 | 3,107,658 |
| Feb 21, 2024 | 105.00 | 108.50 | 100.50 | 102.00 | 102.00 | 33,626 |
| Feb 20, 2024 | 110.00 | 114.50 | 103.00 | 104.25 | 104.25 | 62,094 |
| Feb 19, 2024 | 122.00 | 122.00 | 109.50 | 109.50 | 109.50 | 76,508 |
| Feb 16, 2024 | 129.00 | 134.00 | 122.50 | 122.50 | 122.50 | 98,103 |
| Feb 15, 2024 | 128.50 | 134.66 | 128.50 | 129.00 | 129.00 | 44,956 |
| Feb 14, 2024 | 119.50 | 131.93 | 119.50 | 130.50 | 130.50 | 105,285 |
| Feb 13, 2024 | 113.00 | 121.24 | 113.00 | 120.00 | 120.00 | 57,318 |
| Feb 12, 2024 | 113.00 | 115.50 | 108.00 | 115.50 | 115.50 | 70,976 |
| Feb 9, 2024 | 112.50 | 113.50 | 109.00 | 112.00 | 112.00 | 166,917 |
| Feb 8, 2024 | 105.50 | 113.00 | 105.50 | 113.00 | 113.00 | 82,307 |
| Feb 7, 2024 | 106.00 | 113.00 | 106.00 | 113.00 | 113.00 | 123,716 |
| Feb 6, 2024 | 100.00 | 112.00 | 100.00 | 111.00 | 111.00 | 193,551 |
| Feb 5, 2024 | 103.50 | 105.00 | 99.60 | 103.50 | 103.50 | 28,119 |
| Feb 2, 2024 | 102.50 | 103.00 | 98.60 | 103.00 | 103.00 | 37,778 |
| Feb 1, 2024 | 99.80 | 101.51 | 97.91 | 100.50 | 100.50 | 365,198 |
| Jan 31, 2024 | 97.80 | 99.00 | 96.39 | 98.00 | 98.00 | 18,374 |
| Jan 30, 2024 | 94.60 | 98.20 | 94.60 | 98.20 | 98.20 | 38,521 |
| Jan 29, 2024 | 95.80 | 96.80 | 94.73 | 96.40 | 96.40 | 44,071 |
| Jan 26, 2024 | 92.00 | 95.00 | 90.24 | 95.00 | 95.00 | 130,745 |
| Jan 25, 2024 | 94.20 | 95.80 | 91.15 | 91.20 | 91.20 | 119,588 |
| Jan 24, 2024 | 96.80 | 98.00 | 93.80 | 95.10 | 95.10 | 41,388 |
| Jan 23, 2024 | 103.00 | 103.00 | 96.00 | 96.80 | 96.80 | 35,514 |
| Jan 22, 2024 | 101.50 | 103.15 | 98.80 | 98.80 | 98.80 | 65,118 |
| Jan 19, 2024 | 102.00 | 102.91 | 100.00 | 100.00 | 100.00 | 309,325 |
| Jan 18, 2024 | 104.00 | 105.95 | 103.50 | 104.00 | 104.00 | 28,567 |
| Jan 17, 2024 | 103.00 | 106.68 | 102.72 | 106.50 | 106.50 | 70,463 |
| Jan 16, 2024 | 100.50 | 103.00 | 100.00 | 100.50 | 100.50 | 507,212 |
| Jan 15, 2024 | 104.48 | 105.25 | 100.00 | 100.00 | 100.00 | 47,665 |
| Jan 12, 2024 | 109.50 | 112.00 | 103.50 | 103.50 | 103.50 | 137,359 |
| Jan 11, 2024 | 108.00 | 110.90 | 108.00 | 108.00 | 108.00 | 224,588 |
| Jan 10, 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 8,187 |
| Jan 9, 2024 | 110.00 | 110.42 | 109.50 | 109.50 | 109.50 | 98,443 |
| Jan 8, 2024 | 110.00 | 113.13 | 109.97 | 110.00 | 110.00 | 15,378 |
| Jan 5, 2024 | 112.00 | 117.00 | 112.00 | 114.00 | 114.00 | 100,732 |
| Jan 4, 2024 | 116.00 | 116.50 | 112.44 | 116.50 | 116.50 | 137,239 |
| Jan 3, 2024 | 111.50 | 114.94 | 110.50 | 111.50 | 111.50 | 24,426 |
| Jan 2, 2024 | 115.00 | 116.50 | 114.50 | 114.50 | 114.50 | 37,928 |
| Dec 29, 2023 | 116.50 | 116.50 | 111.08 | 116.50 | 116.50 | 9,413 |
| Dec 28, 2023 | 115.00 | 116.50 | 110.50 | 116.00 | 116.00 | 3,397 |
| Dec 27, 2023 | 116.50 | 116.50 | 110.50 | 114.50 | 114.50 | 27,726 |
| Dec 22, 2023 | 110.50 | 116.00 | 110.00 | 110.00 | 110.00 | 5,074 |
| Dec 21, 2023 | 110.00 | 114.50 | 108.40 | 110.50 | 110.50 | 36,179 |
| Dec 20, 2023 | 107.00 | 113.50 | 107.00 | 110.00 | 110.00 | 49,580 |
| Dec 19, 2023 | 112.00 | 114.00 | 107.00 | 107.00 | 107.00 | 23,728 |
| Dec 18, 2023 | 110.00 | 114.00 | 107.50 | 108.00 | 108.00 | 62,953 |
| Dec 15, 2023 | 104.00 | 114.50 | 104.00 | 109.00 | 109.00 | 126,352 |
| Dec 14, 2023 | 100.50 | 108.50 | 100.50 | 103.00 | 103.00 | 26,441 |
| Dec 13, 2023 | 104.50 | 106.50 | 104.50 | 105.00 | 105.00 | 17,162 |
| Dec 12, 2023 | 106.50 | 109.00 | 104.00 | 104.50 | 104.50 | 28,473 |
| Dec 11, 2023 | 106.00 | 108.50 | 106.00 | 106.50 | 106.50 | 76,523 |
| Dec 8, 2023 | 104.50 | 107.50 | 104.50 | 105.50 | 105.50 | 159,557 |
| Dec 7, 2023 | 104.00 | 105.00 | 100.50 | 104.00 | 104.00 | 103,676 |
| Dec 6, 2023 | 106.00 | 124.25 | 96.20 | 101.00 | 101.00 | 917,628 |
| Dec 5, 2023 | 118.00 | 119.29 | 106.36 | 108.50 | 108.50 | 361,493 |
| Dec 4, 2023 | 126.50 | 126.50 | 118.00 | 118.00 | 118.00 | 179,084 |
| Dec 1, 2023 | 135.00 | 135.00 | 124.50 | 124.50 | 124.50 | 453,444 |
| Nov 30, 2023 | 138.00 | 140.50 | 128.00 | 128.00 | 128.00 | 186,873 |
| Nov 29, 2023 | 150.00 | 150.00 | 124.00 | 135.00 | 135.00 | 1,083,455 |
| Nov 28, 2023 | 175.00 | 176.50 | 171.96 | 176.50 | 176.50 | 51,082 |
| Nov 27, 2023 | 179.00 | 179.00 | 171.31 | 179.00 | 179.00 | 10,985 |
| Nov 24, 2023 | 170.00 | 177.96 | 170.00 | 176.50 | 176.50 | 48,678 |
| Nov 23, 2023 | 170.50 | 170.50 | 170.50 | 172.25 | 172.25 | 4,435 |
| Nov 22, 2023 | 175.00 | 178.00 | 172.06 | 178.00 | 178.00 | 38,006 |
| Nov 21, 2023 | 173.00 | 175.00 | 170.00 | 175.00 | 175.00 | 68,434 |
| Nov 20, 2023 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 38,345 |
| Nov 17, 2023 | 169.50 | 173.00 | 168.34 | 173.00 | 173.00 | 68,515 |
| Nov 16, 2023 | 165.50 | 173.50 | 164.00 | 173.50 | 173.50 | 1,060,497 |
| Nov 15, 2023 | 167.46 | 171.80 | 166.75 | 169.00 | 169.00 | 15,182 |
| Nov 14, 2023 | 167.50 | 171.25 | 166.26 | 168.00 | 168.00 | 32,966 |
| Nov 13, 2023 | 169.00 | 171.00 | 167.00 | 171.00 | 171.00 | 788,701 |
| Nov 10, 2023 | 170.00 | 174.50 | 168.00 | 169.00 | 169.00 | 30,788 |
| Nov 9, 2023 | 169.00 | 173.83 | 169.00 | 170.00 | 170.00 | 36,939 |
| Nov 8, 2023 | 169.00 | 172.00 | 168.00 | 168.00 | 168.00 | 16,652 |
| Nov 7, 2023 | 169.00 | 172.00 | 169.00 | 169.00 | 169.00 | 175,271 |
| Nov 6, 2023 | 177.00 | 177.00 | 168.50 | 177.00 | 177.00 | 230,938 |
| Nov 3, 2023 | 177.00 | 177.00 | 171.25 | 177.00 | 177.00 | 58,784 |
| Nov 2, 2023 | 170.00 | 174.50 | 169.00 | 171.00 | 171.00 | 129,429 |
| Nov 1, 2023 | 168.50 | 171.50 | 168.00 | 168.00 | 168.00 | 272,776 |
| Oct 31, 2023 | 170.50 | 174.50 | 169.00 | 169.00 | 169.00 | 55,615 |
| Oct 30, 2023 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 610 |
| Oct 27, 2023 | 172.00 | 177.00 | 172.00 | 175.00 | 175.00 | 72,231 |
| Oct 26, 2023 | 174.00 | 176.58 | 174.00 | 175.00 | 175.00 | 42,174 |
| Oct 25, 2023 | 172.00 | 178.00 | 172.00 | 178.00 | 178.00 | 16,643 |
| Oct 24, 2023 | 178.50 | 178.50 | 175.25 | 178.50 | 178.50 | 11,804 |
| Oct 23, 2023 | 180.00 | 180.00 | 175.92 | 180.00 | 180.00 | 3,310 |
| Oct 20, 2023 | 181.00 | 181.00 | 172.50 | 181.00 | 181.00 | 24,918 |
| Oct 19, 2023 | 175.91 | 177.00 | 172.46 | 180.00 | 180.00 | 30,129 |
| Oct 18, 2023 | 180.00 | 180.00 | 175.66 | 180.00 | 180.00 | 69,437 |
| Oct 17, 2023 | 182.00 | 182.00 | 175.62 | 180.00 | 180.00 | 234,301 |
| Oct 16, 2023 | 179.50 | 184.00 | 178.73 | 181.00 | 181.00 | 44,535 |
| Oct 13, 2023 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 58,025 |
| Oct 12, 2023 | 174.00 | 177.00 | 173.50 | 177.00 | 177.00 | 31,674 |
| Oct 11, 2023 | 170.00 | 179.50 | 170.00 | 170.00 | 170.00 | 5,161 |
| Oct 10, 2023 | 171.50 | 174.06 | 170.50 | 174.00 | 174.00 | 3,768 |
| Oct 9, 2023 | 175.00 | 176.71 | 172.71 | 175.00 | 175.00 | 8,680 |
| Oct 6, 2023 | 179.00 | 179.00 | 170.50 | 176.00 | 176.00 | 61,579 |
| Oct 5, 2023 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 38,533 |
| Oct 4, 2023 | 174.00 | 179.50 | 170.50 | 174.00 | 174.00 | 114,545 |
| Oct 3, 2023 | 182.50 | 183.50 | 176.40 | 183.50 | 183.50 | 7,450 |
| Oct 2, 2023 | 180.00 | 181.00 | 176.35 | 181.00 | 181.00 | 15,279 |
| Sep 29, 2023 | 175.00 | 184.00 | 171.50 | 184.00 | 184.00 | 43,397 |
| Sep 28, 2023 | 174.00 | 179.00 | 171.00 | 175.00 | 175.00 | 103,400 |
| Sep 27, 2023 | 174.50 | 174.60 | 174.00 | 174.00 | 174.00 | 26,686 |
| Sep 26, 2023 | 170.50 | 178.50 | 170.50 | 175.00 | 175.00 | 60,321 |
| Sep 25, 2023 | 174.50 | 175.00 | 170.66 | 174.50 | 174.50 | 125,134 |
| Sep 22, 2023 | 168.00 | 175.00 | 164.50 | 171.50 | 171.50 | 131,400 |
| Sep 21, 2023 | 163.50 | 169.50 | 163.50 | 168.50 | 168.50 | 71,937 |
| Sep 20, 2023 | 166.50 | 167.50 | 165.00 | 166.50 | 166.50 | 41,586 |
| Sep 19, 2023 | 174.00 | 174.00 | 160.00 | 165.50 | 165.50 | 430,887 |
| Sep 18, 2023 | 184.50 | 184.50 | 175.50 | 175.50 | 175.50 | 10,349 |
| Sep 15, 2023 | 184.50 | 184.50 | 175.00 | 184.50 | 184.50 | 113,350 |
| Sep 14, 2023 | 180.00 | 185.00 | 179.50 | 179.50 | 179.50 | 27,994 |
| Sep 13, 2023 | 184.00 | 185.01 | 184.00 | 184.00 | 184.00 | 10,668 |
| Sep 12, 2023 | 184.00 | 186.75 | 180.50 | 184.00 | 184.00 | 35,617 |
| Sep 11, 2023 | 189.00 | 190.25 | 185.00 | 187.00 | 187.00 | 77,322 |
| Sep 8, 2023 | 190.00 | 190.00 | 182.50 | 190.00 | 190.00 | 24,327 |
| Sep 7, 2023 | 185.00 | 186.78 | 180.00 | 180.50 | 180.50 | 10,533,470 |
| Sep 6, 2023 | 183.00 | 187.50 | 180.95 | 185.00 | 185.00 | 1,712,569 |
| Sep 5, 2023 | 187.50 | 187.50 | 180.50 | 187.50 | 187.50 | 47,389 |
| Sep 4, 2023 | 188.00 | 189.00 | 180.50 | 188.00 | 188.00 | 36,478 |
| Sep 1, 2023 | 189.00 | 189.00 | 180.50 | 189.00 | 189.00 | 99,653 |
| Aug 31, 2023 | 189.00 | 189.00 | 181.54 | 189.00 | 189.00 | 10,034 |
| Aug 30, 2023 | 190.00 | 190.00 | 185.22 | 190.00 | 190.00 | 7,198 |
| Aug 29, 2023 | 187.00 | 187.00 | 181.95 | 187.00 | 187.00 | 2,535 |
| Aug 25, 2023 | 187.00 | 188.50 | 180.50 | 187.00 | 187.00 | 5,978 |
| Aug 24, 2023 | 181.50 | 188.25 | 181.50 | 181.50 | 181.50 | 610,337 |
| Aug 23, 2023 | 186.00 | 188.14 | 181.26 | 186.50 | 186.50 | 27,028 |
| Aug 22, 2023 | 186.00 | 186.00 | 176.50 | 181.25 | 181.25 | 540,091 |
| Aug 21, 2023 | 180.00 | 181.27 | 180.00 | 180.00 | 180.00 | 3,101 |
| Aug 18, 2023 | 184.00 | 184.86 | 176.50 | 184.00 | 184.00 | 25,588 |
| Aug 17, 2023 | 189.50 | 189.50 | 180.00 | 189.50 | 189.50 | 14,936 |
| Aug 16, 2023 | 181.00 | 188.50 | 175.50 | 188.50 | 188.50 | 43,871 |
| Aug 15, 2023 | 180.02 | 184.30 | 180.02 | 181.75 | 181.75 | 27,671 |
| Aug 14, 2023 | 182.90 | 184.14 | 178.00 | 181.75 | 181.75 | 33,792 |
| Aug 11, 2023 | 186.00 | 186.00 | 180.00 | 186.00 | 186.00 | 25,862 |
| Aug 10, 2023 | 180.00 | 183.60 | 180.00 | 180.00 | 180.00 | 12,898 |
| Aug 9, 2023 | 186.00 | 186.00 | 175.88 | 181.00 | 181.00 | 15,129 |
| Aug 8, 2023 | 180.50 | 181.50 | 180.00 | 181.50 | 181.50 | 23,251 |
| Aug 7, 2023 | 180.50 | 180.65 | 175.50 | 180.50 | 180.50 | 196,641 |
| Aug 4, 2023 | 183.00 | 185.00 | 176.30 | 183.00 | 183.00 | 43,662 |
| Aug 3, 2023 | 180.50 | 184.19 | 177.04 | 182.00 | 182.00 | 132,825 |
| Aug 2, 2023 | 183.74 | 189.50 | 183.74 | 185.00 | 185.00 | 27,378 |
| Aug 1, 2023 | 180.00 | 189.75 | 180.00 | 189.00 | 189.00 | 99,858 |
| Jul 31, 2023 | 180.00 | 190.00 | 179.61 | 190.00 | 190.00 | 115,628 |
| Jul 28, 2023 | 181.50 | 186.00 | 173.50 | 186.00 | 186.00 | 66,970 |
| Jul 27, 2023 | 178.50 | 182.00 | 175.00 | 180.00 | 180.00 | 128,911 |
| Jul 26, 2023 | 175.50 | 176.75 | 171.50 | 175.00 | 175.00 | 36,928 |
| Jul 25, 2023 | 176.00 | 179.50 | 171.00 | 174.50 | 174.50 | 19,708 |
| Jul 24, 2023 | 177.20 | 178.00 | 176.50 | 178.00 | 178.00 | 4,708 |
| Jul 21, 2023 | 177.50 | 179.15 | 177.02 | 177.50 | 177.50 | 6,355 |
| Jul 20, 2023 | 176.00 | 184.50 | 176.00 | 178.00 | 178.00 | 7,038 |
| Jul 19, 2023 | 178.00 | 182.09 | 176.00 | 176.00 | 176.00 | 12,354 |
| Jul 18, 2023 | 177.50 | 182.00 | 176.00 | 176.00 | 176.00 | 13,637 |
| Jul 17, 2023 | 171.00 | 176.50 | 171.00 | 171.00 | 171.00 | 6,890 |
| Jul 14, 2023 | 176.00 | 179.50 | 176.00 | 176.00 | 176.00 | 13,357 |
| Jul 13, 2023 | 176.50 | 182.42 | 176.00 | 176.00 | 176.00 | 8,488 |
| Jul 12, 2023 | 185.00 | 185.00 | 176.50 | 185.00 | 185.00 | 9,765 |
| Jul 11, 2023 | 176.00 | 183.00 | 176.00 | 176.00 | 176.00 | 4,529 |
| Jul 10, 2023 | 178.00 | 180.53 | 176.00 | 178.00 | 178.00 | 46,122 |
| Jul 7, 2023 | 185.50 | 185.50 | 180.19 | 183.50 | 183.50 | 52,442 |
| Jul 6, 2023 | 182.00 | 184.33 | 180.00 | 182.50 | 182.50 | 34,499 |
| Jul 5, 2023 | 174.50 | 183.54 | 169.00 | 181.50 | 181.50 | 64,234 |
| Jul 4, 2023 | 169.50 | 175.00 | 167.00 | 175.00 | 175.00 | 11,943 |
| Jul 3, 2023 | 172.00 | 174.00 | 167.40 | 170.00 | 170.00 | 40,022 |
| Jun 30, 2023 | 172.50 | 174.50 | 167.00 | 172.50 | 172.50 | 279,333 |
| Jun 29, 2023 | 171.00 | 175.00 | 168.65 | 175.00 | 175.00 | 19,389 |
| Jun 28, 2023 | 174.50 | 174.50 | 167.34 | 174.00 | 174.00 | 38,659 |
| Jun 27, 2023 | 172.50 | 174.00 | 169.54 | 172.50 | 172.50 | 7,708 |
| Jun 26, 2023 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | 118,995 |
| Jun 23, 2023 | 174.00 | 174.00 | 169.76 | 174.00 | 174.00 | 37,078 |
| Jun 22, 2023 | 168.00 | 171.50 | 168.00 | 171.25 | 171.25 | 8,131 |
| Jun 21, 2023 | 168.50 | 175.00 | 168.50 | 175.00 | 175.00 | 150,723 |
| Jun 20, 2023 | 168.50 | 174.50 | 168.50 | 169.75 | 169.75 | 29,407 |
| Jun 19, 2023 | 171.00 | 173.00 | 168.00 | 168.00 | 168.00 | 22,577 |
| Jun 16, 2023 | 168.00 | 172.48 | 168.00 | 170.00 | 170.00 | 88,490 |
| Jun 15, 2023 | 170.50 | 173.50 | 167.87 | 171.25 | 171.25 | 14,922 |
| Jun 14, 2023 | 170.50 | 174.50 | 170.50 | 170.50 | 170.50 | 40,418 |
| Jun 13, 2023 | 174.50 | 175.00 | 172.00 | 172.00 | 172.00 | 33,397 |
| Jun 12, 2023 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 35,864 |
| Jun 9, 2023 | 182.00 | 182.00 | 174.00 | 178.50 | 178.50 | 18,941 |
| Jun 8, 2023 | 176.50 | 181.00 | 175.00 | 176.50 | 176.50 | 3,525 |
| Jun 7, 2023 | 178.00 | 178.05 | 174.00 | 176.50 | 176.50 | 21,576 |
| Jun 6, 2023 | 175.00 | 181.50 | 171.50 | 177.00 | 177.00 | 44,056 |
| Jun 5, 2023 | 172.00 | 175.55 | 172.00 | 172.00 | 172.00 | 33,036 |
| Jun 2, 2023 | 173.50 | 180.00 | 171.50 | 174.00 | 174.00 | 96,046 |
| Jun 1, 2023 | 176.00 | 181.50 | 171.38 | 176.00 | 176.00 | 9,182 |
| May 31, 2023 | 175.55 | 175.55 | 172.70 | 176.50 | 176.50 | 4,421 |
| May 30, 2023 | 171.50 | 181.50 | 171.50 | 176.50 | 176.50 | 6,156 |
| May 26, 2023 | 178.00 | 178.50 | 171.00 | 173.00 | 173.00 | 41,531 |
| May 25, 2023 | 174.00 | 174.33 | 171.41 | 174.00 | 174.00 | 50,199 |
| May 24, 2023 | 176.00 | 177.00 | 170.98 | 175.00 | 175.00 | 46,119 |
| May 23, 2023 | 178.00 | 178.92 | 176.75 | 177.25 | 177.25 | 5,007 |
| May 22, 2023 | 178.00 | 179.50 | 178.00 | 178.75 | 178.75 | 13,137 |
| May 19, 2023 | 180.00 | 180.00 | 176.50 | 178.00 | 178.00 | 18,890 |
| May 18, 2023 | 178.50 | 180.50 | 176.50 | 178.50 | 178.50 | 13,155 |
| May 17, 2023 | 178.00 | 179.50 | 177.00 | 179.00 | 179.00 | 19,820 |
| May 16, 2023 | 180.00 | 181.50 | 180.00 | 180.00 | 180.00 | 7,146 |
| May 15, 2023 | 183.00 | 183.00 | 179.40 | 180.25 | 180.25 | 6,904 |
| May 12, 2023 | 183.00 | 183.00 | 179.10 | 183.00 | 183.00 | 26,932 |
| May 11, 2023 | 180.50 | 184.00 | 179.00 | 182.50 | 182.50 | 99,195 |
| May 10, 2023 | 182.00 | 184.00 | 179.75 | 182.00 | 182.00 | 210,172 |
| May 9, 2023 | 186.00 | 186.00 | 178.75 | 186.00 | 186.00 | 1,312 |
| May 5, 2023 | 182.25 | 182.25 | 179.60 | 182.00 | 182.00 | 73,680 |
| May 4, 2023 | 180.00 | 189.50 | 178.50 | 180.00 | 180.00 | 115,256 |
| May 3, 2023 | 180.00 | 189.50 | 177.02 | 185.50 | 185.50 | 68,069 |
| May 2, 2023 | 173.00 | 178.50 | 167.68 | 178.00 | 178.00 | 257,793 |
| Apr 28, 2023 | 174.00 | 174.04 | 170.00 | 174.00 | 174.00 | 13,156 |
| Apr 27, 2023 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 96,377 |
| Apr 26, 2023 | 172.50 | 174.50 | 170.45 | 172.50 | 172.50 | 17,595 |