LSE - Delayed Quote • GBp
XPS Pensions Group plc (XPS.L)
At close: April 26 at 4:48 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 | 250.00 | 258.00 | 241.00 | 255.00 | 255.00 | 118,881 |
Apr 25, 2024 | 259.00 | 259.00 | 250.00 | 254.00 | 254.00 | 63,099 |
Apr 24, 2024 | 250.00 | 257.00 | 248.00 | 252.00 | 252.00 | 103,817 |
Apr 23, 2024 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | 174,054 |
Apr 22, 2024 | 248.00 | 250.00 | 244.26 | 250.00 | 250.00 | 535,593 |
Apr 19, 2024 | 242.00 | 248.00 | 241.00 | 246.00 | 246.00 | 40,581 |
Apr 18, 2024 | 248.00 | 248.88 | 242.00 | 243.00 | 243.00 | 57,589 |
Apr 17, 2024 | 269.00 | 269.00 | 247.00 | 247.00 | 247.00 | 77,255 |
Apr 16, 2024 | 256.00 | 259.00 | 254.00 | 256.00 | 256.00 | 279,923 |
Apr 15, 2024 | 253.00 | 264.00 | 252.30 | 259.00 | 259.00 | 1,315,007 |
Apr 12, 2024 | 258.00 | 268.00 | 257.00 | 261.00 | 261.00 | 303,078 |
Apr 11, 2024 | 242.00 | 259.00 | 235.30 | 259.00 | 259.00 | 1,172,514 |
Apr 10, 2024 | 230.00 | 238.00 | 227.28 | 234.00 | 234.00 | 226,328 |
Apr 9, 2024 | 228.00 | 235.00 | 227.00 | 230.00 | 230.00 | 63,774 |
Apr 8, 2024 | 228.00 | 239.00 | 226.00 | 229.00 | 229.00 | 23,391 |
Apr 5, 2024 | 227.00 | 236.00 | 226.00 | 228.00 | 228.00 | 41,616 |
Apr 4, 2024 | 231.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1,754,533 |
Apr 3, 2024 | 229.00 | 235.00 | 227.00 | 233.00 | 233.00 | 29,550 |
Apr 2, 2024 | 231.00 | 234.00 | 228.20 | 230.00 | 230.00 | 65,361 |
Mar 28, 2024 | 231.00 | 234.00 | 230.00 | 231.00 | 231.00 | 24,756 |
Mar 27, 2024 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 96,741 |
Mar 26, 2024 | 239.00 | 240.00 | 230.00 | 230.00 | 230.00 | 190,963 |
Mar 25, 2024 | 237.00 | 242.00 | 236.00 | 240.00 | 240.00 | 56,993 |
Mar 22, 2024 | 227.00 | 240.00 | 227.00 | 240.00 | 240.00 | 228,077 |
Mar 21, 2024 | 228.00 | 234.00 | 227.00 | 229.00 | 229.00 | 62,974 |
Mar 20, 2024 | 227.00 | 232.00 | 227.00 | 227.00 | 227.00 | 105,379 |
Mar 19, 2024 | 229.00 | 231.00 | 225.00 | 228.00 | 228.00 | 22,761 |
Mar 18, 2024 | 230.00 | 233.70 | 223.70 | 230.00 | 230.00 | 55,045 |
Mar 15, 2024 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | 638,157 |
Mar 14, 2024 | 227.00 | 231.44 | 220.00 | 227.00 | 227.00 | 237,154 |
Mar 13, 2024 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | 140,698 |
Mar 12, 2024 | 231.00 | 233.85 | 225.00 | 231.00 | 231.00 | 63,016 |
Mar 11, 2024 | 239.00 | 243.50 | 231.00 | 231.00 | 231.00 | 128,207 |
Mar 8, 2024 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 60,294 |
Mar 7, 2024 | 243.00 | 244.00 | 241.00 | 241.00 | 241.00 | 88,262 |
Mar 6, 2024 | 232.00 | 243.00 | 230.00 | 240.00 | 240.00 | 12,640,599 |
Mar 5, 2024 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 99,671 |
Mar 4, 2024 | 234.00 | 234.00 | 230.00 | 233.00 | 233.00 | 847,852 |
Mar 1, 2024 | 227.00 | 235.00 | 224.75 | 234.00 | 234.00 | 416,164 |
Feb 29, 2024 | 226.00 | 231.00 | 224.50 | 227.00 | 227.00 | 176,684 |
Feb 28, 2024 | 221.00 | 226.00 | 221.00 | 224.00 | 224.00 | 439,821 |
Feb 27, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 306,518 |
Feb 26, 2024 | 218.00 | 222.00 | 216.40 | 221.00 | 221.00 | 130,434 |
Feb 23, 2024 | 220.00 | 221.00 | 216.40 | 219.00 | 219.00 | 30,687 |
Feb 22, 2024 | 222.00 | 223.00 | 220.00 | 221.00 | 221.00 | 109,106 |
Feb 21, 2024 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 51,116 |
Feb 20, 2024 | 224.00 | 227.15 | 216.00 | 223.00 | 223.00 | 260,948 |
Feb 19, 2024 | 210.00 | 230.00 | 209.00 | 227.00 | 227.00 | 226,246 |
Feb 16, 2024 | 207.00 | 209.90 | 200.00 | 209.00 | 209.00 | 1,057,395 |
Feb 15, 2024 | 201.00 | 211.00 | 201.00 | 205.00 | 205.00 | 3,365,361 |
Feb 14, 2024 | 201.00 | 203.00 | 200.00 | 200.00 | 200.00 | 337,248 |
Feb 13, 2024 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 971,652 |
Feb 12, 2024 | 201.00 | 203.00 | 194.65 | 197.00 | 197.00 | 184,312 |
Feb 9, 2024 | 202.00 | 204.00 | 200.00 | 201.00 | 201.00 | 1,539,060 |
Feb 8, 2024 | 204.00 | 205.75 | 202.00 | 202.00 | 202.00 | 676,520 |
Feb 7, 2024 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | 90,391 |
Feb 6, 2024 | 205.00 | 207.00 | 203.00 | 205.00 | 205.00 | 488,481 |
Feb 5, 2024 | 206.00 | 211.00 | 205.00 | 206.00 | 206.00 | 79,193 |
Feb 2, 2024 | 207.00 | 212.00 | 204.48 | 207.00 | 207.00 | 43,182 |
Feb 1, 2024 | 207.00 | 214.00 | 207.00 | 207.00 | 207.00 | 115,793 |
Jan 31, 2024 | 208.00 | 212.00 | 201.66 | 207.00 | 207.00 | 400,125 |
Jan 30, 2024 | 209.00 | 212.00 | 205.00 | 205.00 | 205.00 | 91,310 |
Jan 29, 2024 | 209.00 | 214.00 | 205.53 | 212.00 | 212.00 | 100,220 |
Jan 26, 2024 | 210.00 | 213.00 | 205.00 | 209.00 | 209.00 | 332,228 |
Jan 25, 2024 | 211.00 | 214.00 | 207.50 | 210.00 | 210.00 | 137,567 |
Jan 24, 2024 | 213.00 | 214.00 | 209.00 | 211.00 | 211.00 | 100,565 |
Jan 23, 2024 | 208.00 | 212.50 | 206.50 | 211.00 | 211.00 | 521,681 |
Jan 22, 2024 | 207.00 | 211.00 | 203.00 | 205.00 | 205.00 | 122,449 |
Jan 19, 2024 | 207.00 | 211.00 | 198.00 | 207.00 | 207.00 | 127,222 |
Jan 18, 2024 | 205.00 | 211.00 | 202.00 | 207.00 | 207.00 | 402,869 |
Jan 17, 2024 | 197.50 | 205.00 | 195.44 | 205.00 | 205.00 | 196,145 |
Jan 16, 2024 | 206.00 | 207.00 | 202.00 | 202.00 | 202.00 | 87,366 |
Jan 15, 2024 | 208.00 | 214.00 | 201.98 | 203.00 | 203.00 | 415,288 |
Jan 12, 2024 | 213.00 | 218.00 | 209.00 | 210.00 | 210.00 | 157,765 |
Jan 11, 2024 | 3.00 Dividend | |||||
Jan 11, 2024 | 218.00 | 219.00 | 212.65 | 214.00 | 214.00 | 275,954 |
Jan 10, 2024 | 220.00 | 224.00 | 220.00 | 220.00 | 217.00 | 43,837 |
Jan 9, 2024 | 218.00 | 221.00 | 216.00 | 220.00 | 217.00 | 568,991 |
Jan 8, 2024 | 225.00 | 227.52 | 216.00 | 219.00 | 216.01 | 311,415 |
Jan 5, 2024 | 234.00 | 237.00 | 228.00 | 228.00 | 224.89 | 39,264 |
Jan 4, 2024 | 237.00 | 242.00 | 236.00 | 236.00 | 232.78 | 98,486 |
Jan 3, 2024 | 234.00 | 239.24 | 230.00 | 237.00 | 233.77 | 111,794 |
Jan 2, 2024 | 232.00 | 240.00 | 228.00 | 236.00 | 232.78 | 90,746 |
Dec 29, 2023 | 233.00 | 235.00 | 231.00 | 233.00 | 229.82 | 43,793 |
Dec 28, 2023 | 232.00 | 235.00 | 228.72 | 235.00 | 231.80 | 91,797 |
Dec 27, 2023 | 235.00 | 235.00 | 229.58 | 234.00 | 230.81 | 32,602 |
Dec 22, 2023 | 229.00 | 234.00 | 229.00 | 234.00 | 230.81 | 29,553 |
Dec 21, 2023 | 231.00 | 232.00 | 228.00 | 230.00 | 226.86 | 74,783 |
Dec 20, 2023 | 232.00 | 241.00 | 231.03 | 233.00 | 229.82 | 162,029 |
Dec 19, 2023 | 235.00 | 238.00 | 232.00 | 234.00 | 230.81 | 108,858 |
Dec 18, 2023 | 229.00 | 242.00 | 228.00 | 234.00 | 230.81 | 229,703 |
Dec 15, 2023 | 220.00 | 235.00 | 220.00 | 235.00 | 231.80 | 221,746 |
Dec 14, 2023 | 211.00 | 230.00 | 211.00 | 226.00 | 222.92 | 115,696 |
Dec 13, 2023 | 211.00 | 225.00 | 211.00 | 220.00 | 217.00 | 175,340 |
Dec 12, 2023 | 215.00 | 224.00 | 214.00 | 220.00 | 217.00 | 225,374 |
Dec 11, 2023 | 230.00 | 231.07 | 218.00 | 220.00 | 217.00 | 603,026 |
Dec 8, 2023 | 225.00 | 232.00 | 225.00 | 230.00 | 226.86 | 76,630 |
Dec 7, 2023 | 232.00 | 233.00 | 228.52 | 231.00 | 227.85 | 137,312 |
Dec 6, 2023 | 231.00 | 236.33 | 230.00 | 233.00 | 229.82 | 426,214 |
Dec 5, 2023 | 229.00 | 235.00 | 228.00 | 232.00 | 228.84 | 378,037 |
Dec 4, 2023 | 226.00 | 233.83 | 225.00 | 230.00 | 226.86 | 10,180,198 |
Dec 1, 2023 | 232.00 | 242.00 | 230.00 | 230.00 | 226.86 | 131,423 |
Nov 30, 2023 | 242.00 | 245.00 | 235.24 | 237.00 | 233.77 | 816,103 |
Nov 29, 2023 | 232.00 | 238.00 | 229.06 | 237.00 | 233.77 | 198,977 |
Nov 28, 2023 | 228.00 | 232.00 | 228.00 | 232.00 | 228.84 | 346,793 |
Nov 27, 2023 | 237.00 | 243.00 | 228.00 | 228.00 | 224.89 | 545,302 |
Nov 24, 2023 | 226.00 | 238.00 | 224.18 | 238.00 | 234.75 | 877,937 |
Nov 23, 2023 | 230.00 | 234.00 | 221.00 | 225.00 | 221.93 | 602,539 |
Nov 22, 2023 | 226.00 | 228.00 | 224.00 | 226.00 | 222.92 | 184,336 |
Nov 21, 2023 | 235.00 | 235.00 | 221.00 | 225.00 | 221.93 | 545,724 |
Nov 20, 2023 | 229.00 | 234.00 | 218.00 | 225.00 | 221.93 | 172,561 |
Nov 17, 2023 | 216.00 | 231.00 | 216.00 | 229.00 | 225.88 | 394,785 |
Nov 16, 2023 | 220.00 | 220.00 | 215.00 | 219.00 | 216.01 | 369,766 |
Nov 15, 2023 | 219.00 | 223.90 | 219.00 | 219.00 | 216.01 | 212,951 |
Nov 14, 2023 | 209.00 | 232.00 | 209.00 | 221.00 | 217.99 | 1,154,365 |
Nov 13, 2023 | 212.00 | 217.70 | 211.00 | 216.00 | 213.05 | 573,264 |
Nov 10, 2023 | 212.00 | 221.00 | 202.10 | 214.00 | 211.08 | 1,107,616 |
Nov 9, 2023 | 202.00 | 210.95 | 197.56 | 210.00 | 207.14 | 240,344 |
Nov 8, 2023 | 210.00 | 210.95 | 197.56 | 205.00 | 202.20 | 515,139 |
Nov 7, 2023 | 211.00 | 215.50 | 210.00 | 211.00 | 208.12 | 49,297 |
Nov 6, 2023 | 210.00 | 213.00 | 207.00 | 211.00 | 208.12 | 458,864 |
Nov 3, 2023 | 211.00 | 214.00 | 210.00 | 213.00 | 210.10 | 60,677 |
Nov 2, 2023 | 213.00 | 222.00 | 208.60 | 214.00 | 211.08 | 72,417 |
Nov 1, 2023 | 212.00 | 215.00 | 210.00 | 212.00 | 209.11 | 402,959 |
Oct 31, 2023 | 215.00 | 216.00 | 208.00 | 213.00 | 210.10 | 305,264 |
Oct 30, 2023 | 211.00 | 216.00 | 210.00 | 213.00 | 210.10 | 107,124 |
Oct 27, 2023 | 213.00 | 216.00 | 211.50 | 213.00 | 210.10 | 153,800 |
Oct 26, 2023 | 211.00 | 214.13 | 210.00 | 213.00 | 210.10 | 571,060 |
Oct 25, 2023 | 213.00 | 213.62 | 210.00 | 210.00 | 207.14 | 43,487 |
Oct 24, 2023 | 212.00 | 213.62 | 210.00 | 212.00 | 209.11 | 111,767 |
Oct 23, 2023 | 218.00 | 218.00 | 208.00 | 212.00 | 209.11 | 2,077,744 |
Oct 20, 2023 | 217.00 | 221.00 | 216.00 | 217.00 | 214.04 | 91,301 |
Oct 19, 2023 | 220.00 | 220.00 | 211.45 | 217.00 | 214.04 | 748,133 |
Oct 18, 2023 | 221.00 | 223.88 | 216.00 | 221.00 | 217.99 | 3,769,222 |
Oct 17, 2023 | 206.00 | 224.06 | 206.00 | 220.00 | 217.00 | 941,499 |
Oct 16, 2023 | 196.00 | 204.23 | 195.50 | 202.00 | 199.25 | 1,453,165 |
Oct 13, 2023 | 205.00 | 205.00 | 190.50 | 195.00 | 192.34 | 549,192 |
Oct 12, 2023 | 198.00 | 202.00 | 193.96 | 197.00 | 194.31 | 1,350,390 |
Oct 11, 2023 | 192.50 | 202.00 | 192.50 | 197.00 | 194.31 | 181,906 |
Oct 10, 2023 | 193.00 | 205.00 | 193.00 | 195.00 | 192.34 | 245,080 |
Oct 9, 2023 | 195.50 | 208.00 | 195.00 | 195.00 | 192.34 | 655,134 |
Oct 6, 2023 | 195.00 | 200.00 | 194.61 | 195.50 | 192.83 | 240,193 |
Oct 5, 2023 | 199.50 | 199.00 | 192.70 | 195.00 | 192.34 | 162,106 |
Oct 4, 2023 | 195.50 | 204.53 | 195.00 | 195.00 | 192.34 | 2,689,334 |
Oct 3, 2023 | 195.00 | 198.68 | 193.00 | 195.00 | 192.34 | 21,890 |
Oct 2, 2023 | 200.00 | 202.50 | 193.00 | 200.00 | 197.27 | 31,905 |
Sep 29, 2023 | 198.50 | 209.00 | 195.00 | 195.00 | 192.34 | 103,331 |
Sep 28, 2023 | 188.00 | 204.00 | 188.00 | 198.00 | 195.30 | 1,296,634 |
Sep 27, 2023 | 193.00 | 195.00 | 190.00 | 190.00 | 187.41 | 93,175 |
Sep 26, 2023 | 190.50 | 195.00 | 190.23 | 195.00 | 192.34 | 11,029 |
Sep 25, 2023 | 190.00 | 191.00 | 188.21 | 191.00 | 188.40 | 463,137 |
Sep 22, 2023 | 189.50 | 192.50 | 184.82 | 188.50 | 185.93 | 1,485,962 |
Sep 21, 2023 | 190.00 | 190.00 | 187.50 | 189.50 | 186.92 | 64,162 |
Sep 20, 2023 | 188.00 | 190.00 | 184.88 | 189.00 | 186.42 | 321,266 |
Sep 19, 2023 | 187.50 | 187.50 | 183.95 | 187.00 | 184.45 | 2,404,822 |
Sep 18, 2023 | 187.50 | 188.00 | 184.50 | 188.00 | 185.44 | 617,167 |
Sep 15, 2023 | 186.00 | 187.50 | 184.40 | 186.00 | 183.46 | 482,693 |
Sep 14, 2023 | 184.50 | 186.63 | 184.00 | 185.00 | 182.48 | 1,068,294 |
Sep 13, 2023 | 185.00 | 186.50 | 184.30 | 185.00 | 182.48 | 236,766 |
Sep 12, 2023 | 187.50 | 188.00 | 183.00 | 188.00 | 185.44 | 34,208 |
Sep 11, 2023 | 183.00 | 189.50 | 183.00 | 188.00 | 185.44 | 22,164 |
Sep 8, 2023 | 184.00 | 186.55 | 184.00 | 185.00 | 182.48 | 154,000 |
Sep 7, 2023 | 183.50 | 187.50 | 183.11 | 184.00 | 181.49 | 370,149 |
Sep 6, 2023 | 183.50 | 189.50 | 183.00 | 184.50 | 181.98 | 21,065 |
Sep 5, 2023 | 188.00 | 188.30 | 184.50 | 184.50 | 181.98 | 8,948 |
Sep 4, 2023 | 183.00 | 189.00 | 183.00 | 189.00 | 186.42 | 28,253 |
Sep 1, 2023 | 185.50 | 186.00 | 184.50 | 184.50 | 181.98 | 82,038 |
Aug 31, 2023 | 186.00 | 190.00 | 184.50 | 187.50 | 184.94 | 16,577 |
Aug 30, 2023 | 188.00 | 189.00 | 184.50 | 189.00 | 186.42 | 334,980 |
Aug 29, 2023 | 183.00 | 189.50 | 183.00 | 189.00 | 186.42 | 53,111 |
Aug 25, 2023 | 184.50 | 189.50 | 184.00 | 187.00 | 184.45 | 387,046 |
Aug 24, 2023 | 5.70 Dividend | |||||
Aug 24, 2023 | 189.50 | 189.50 | 180.00 | 183.50 | 181.00 | 1,076,801 |
Aug 23, 2023 | 187.50 | 194.50 | 187.00 | 189.00 | 180.80 | 98,204 |
Aug 22, 2023 | 194.00 | 194.00 | 187.50 | 188.50 | 180.32 | 460,552 |
Aug 21, 2023 | 186.50 | 194.50 | 185.00 | 187.50 | 179.37 | 223,581 |
Aug 18, 2023 | 185.50 | 188.20 | 185.29 | 186.50 | 178.41 | 1,398,647 |
Aug 17, 2023 | 190.50 | 192.00 | 187.00 | 187.00 | 178.89 | 31,985 |
Aug 16, 2023 | 187.50 | 191.00 | 187.50 | 191.00 | 182.71 | 11,170 |
Aug 15, 2023 | 188.00 | 189.00 | 187.00 | 188.00 | 179.84 | 54,984 |
Aug 14, 2023 | 187.00 | 189.00 | 185.00 | 188.00 | 179.84 | 67,573 |
Aug 11, 2023 | 189.00 | 189.00 | 187.00 | 189.00 | 180.80 | 40,198 |
Aug 10, 2023 | 187.50 | 189.00 | 187.00 | 189.00 | 180.80 | 340,187 |
Aug 9, 2023 | 186.00 | 189.00 | 186.00 | 188.00 | 179.84 | 1,446,872 |
Aug 8, 2023 | 187.00 | 189.00 | 186.50 | 188.00 | 179.84 | 274,894 |
Aug 7, 2023 | 188.00 | 190.60 | 186.00 | 188.50 | 180.32 | 369,003 |
Aug 4, 2023 | 191.50 | 192.00 | 188.55 | 191.50 | 183.19 | 20,049 |
Aug 3, 2023 | 184.50 | 191.50 | 184.50 | 184.50 | 176.50 | 17,276 |
Aug 2, 2023 | 190.00 | 192.00 | 187.00 | 190.00 | 181.76 | 386,294 |
Aug 1, 2023 | 190.00 | 192.00 | 185.00 | 187.50 | 179.37 | 100,794 |
Jul 31, 2023 | 192.00 | 194.00 | 185.70 | 191.50 | 183.19 | 165,945 |
Jul 28, 2023 | 190.00 | 193.46 | 186.00 | 192.00 | 183.67 | 38,706 |
Jul 27, 2023 | 193.50 | 194.00 | 186.50 | 191.00 | 182.71 | 167,808 |
Jul 26, 2023 | 195.00 | 196.93 | 191.50 | 192.00 | 183.67 | 128,073 |
Jul 25, 2023 | 193.50 | 195.00 | 190.00 | 195.00 | 186.54 | 459,851 |
Jul 24, 2023 | 190.00 | 192.50 | 187.75 | 191.00 | 182.71 | 955,550 |
Jul 21, 2023 | 186.00 | 188.50 | 185.50 | 186.50 | 178.41 | 132,365 |
Jul 20, 2023 | 184.00 | 187.00 | 183.16 | 185.00 | 176.97 | 548,360 |
Jul 19, 2023 | 186.00 | 187.00 | 183.00 | 184.00 | 176.02 | 270,762 |
Jul 18, 2023 | 184.00 | 188.00 | 182.50 | 184.00 | 176.02 | 1,027,357 |
Jul 17, 2023 | 190.00 | 190.00 | 185.15 | 187.50 | 179.37 | 995,512 |
Jul 14, 2023 | 185.50 | 190.00 | 184.50 | 187.00 | 178.89 | 3,575,563 |
Jul 13, 2023 | 184.50 | 185.00 | 182.20 | 185.00 | 176.97 | 8,923 |
Jul 12, 2023 | 184.00 | 184.88 | 182.50 | 184.50 | 176.50 | 51,879 |
Jul 11, 2023 | 184.00 | 185.00 | 181.50 | 184.00 | 176.02 | 39,904 |
Jul 10, 2023 | 181.00 | 184.00 | 180.00 | 183.50 | 175.54 | 258,032 |
Jul 7, 2023 | 181.00 | 183.25 | 176.41 | 180.50 | 172.67 | 417,255 |
Jul 6, 2023 | 184.50 | 185.00 | 184.00 | 184.00 | 176.02 | 101,805 |
Jul 5, 2023 | 184.50 | 185.26 | 181.00 | 185.00 | 176.97 | 415,189 |
Jul 4, 2023 | 170.00 | 185.00 | 162.50 | 185.00 | 176.97 | 1,097,004 |
Jul 3, 2023 | 178.00 | 181.00 | 170.50 | 170.50 | 163.10 | 281,667 |
Jun 30, 2023 | 179.50 | 179.76 | 174.50 | 174.50 | 166.93 | 90,444 |
Jun 29, 2023 | 181.00 | 181.64 | 179.00 | 180.00 | 172.19 | 73,055 |
Jun 28, 2023 | 181.00 | 183.50 | 180.00 | 180.00 | 172.19 | 39,626 |
Jun 27, 2023 | 181.50 | 184.00 | 180.00 | 180.50 | 172.67 | 322,353 |
Jun 26, 2023 | 179.00 | 184.00 | 175.68 | 184.00 | 176.02 | 219,936 |
Jun 23, 2023 | 173.50 | 185.00 | 170.00 | 180.50 | 172.67 | 606,055 |
Jun 22, 2023 | 180.50 | 181.50 | 171.30 | 173.50 | 165.97 | 1,036,792 |
Jun 21, 2023 | 175.00 | 176.00 | 170.00 | 170.50 | 163.10 | 40,545 |
Jun 20, 2023 | 173.50 | 176.98 | 173.50 | 175.00 | 167.41 | 131,856 |
Jun 19, 2023 | 178.00 | 178.50 | 173.21 | 174.00 | 166.45 | 39,947 |
Jun 16, 2023 | 172.00 | 178.00 | 171.96 | 177.00 | 169.32 | 132,412 |
Jun 15, 2023 | 165.50 | 173.50 | 165.50 | 171.00 | 163.58 | 155,109 |
Jun 14, 2023 | 165.00 | 176.00 | 165.00 | 170.00 | 162.62 | 714,033 |
Jun 13, 2023 | 165.00 | 170.00 | 165.00 | 170.00 | 162.62 | 86,728 |
Jun 12, 2023 | 162.00 | 165.00 | 161.00 | 165.00 | 157.84 | 3,366,048 |
Jun 9, 2023 | 161.00 | 163.00 | 160.05 | 163.00 | 155.93 | 21,040 |
Jun 8, 2023 | 163.50 | 163.75 | 160.00 | 162.50 | 155.45 | 32,311 |
Jun 7, 2023 | 164.00 | 164.30 | 161.50 | 161.50 | 154.49 | 78,546 |
Jun 6, 2023 | 165.00 | 165.00 | 163.50 | 164.00 | 156.89 | 60,515 |
Jun 5, 2023 | 165.00 | 165.40 | 163.30 | 165.00 | 157.84 | 987,012 |
Jun 2, 2023 | 165.00 | 168.00 | 164.18 | 168.00 | 160.71 | 38,443 |
Jun 1, 2023 | 164.50 | 165.40 | 163.30 | 164.50 | 157.36 | 251,300 |
May 31, 2023 | 166.00 | 166.50 | 162.00 | 164.00 | 156.89 | 400,198 |
May 30, 2023 | 166.00 | 167.50 | 165.00 | 165.50 | 158.32 | 757,233 |
May 26, 2023 | 167.50 | 172.70 | 165.00 | 166.00 | 158.80 | 3,093,087 |
May 25, 2023 | 169.50 | 171.20 | 165.00 | 165.00 | 157.84 | 21,973 |
May 24, 2023 | 170.00 | 174.50 | 169.00 | 169.50 | 162.15 | 379,965 |
May 23, 2023 | 168.50 | 173.00 | 167.00 | 171.50 | 164.06 | 67,583 |
May 22, 2023 | 170.00 | 171.50 | 167.50 | 168.50 | 161.19 | 532,468 |
May 19, 2023 | 172.50 | 172.50 | 169.00 | 171.50 | 164.06 | 7,577 |
May 18, 2023 | 169.00 | 174.50 | 167.85 | 172.00 | 164.54 | 3,501 |
May 17, 2023 | 168.50 | 173.50 | 167.80 | 170.50 | 163.10 | 4,172,971 |
May 16, 2023 | 168.50 | 169.50 | 166.05 | 169.00 | 161.67 | 43,525 |
May 15, 2023 | 165.00 | 169.00 | 165.00 | 169.00 | 161.67 | 16,124 |
May 12, 2023 | 169.50 | 170.00 | 167.75 | 168.50 | 161.19 | 65,811 |
May 11, 2023 | 168.00 | 169.50 | 162.50 | 165.00 | 157.84 | 61,630 |
May 10, 2023 | 166.00 | 169.00 | 162.50 | 169.00 | 161.67 | 25,140 |
May 9, 2023 | 164.00 | 169.50 | 160.68 | 169.00 | 161.67 | 39,593 |
May 5, 2023 | 167.50 | 170.00 | 162.50 | 162.50 | 155.45 | 826,673 |
May 4, 2023 | 170.00 | 170.00 | 165.68 | 167.00 | 159.75 | 9,783 |
May 3, 2023 | 165.00 | 168.50 | 164.00 | 168.00 | 160.71 | 670,670 |
May 2, 2023 | 162.50 | 163.50 | 157.60 | 162.00 | 154.97 | 47,321 |
Apr 28, 2023 | 151.50 | 163.00 | 151.50 | 163.00 | 155.93 | 32,296 |
Apr 27, 2023 | 154.50 | 158.50 | 154.00 | 155.00 | 148.28 | 141,460 |
Apr 26, 2023 | 159.50 | 159.50 | 155.50 | 157.50 | 150.67 | 77,879 |