LSE - Delayed Quote GBp
AB Dynamics plc (ABDP.L)
1,965.00
-10.00
(-0.51%)
At close: November 15 at 4:35 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2,000.00 | 2,030.00 | 1,915.00 | 1,965.00 | 1,965.00 | 61,994 |
| Nov 14, 2024 | 1,940.00 | 1,980.00 | 1,940.00 | 1,975.00 | 1,975.00 | 23,489 |
| Nov 13, 2024 | 1,950.00 | 2,000.00 | 1,925.00 | 1,955.00 | 1,955.00 | 117,980 |
| Nov 12, 2024 | 1,965.00 | 2,018.39 | 1,930.00 | 1,950.00 | 1,950.00 | 69,998 |
| Nov 11, 2024 | 1,945.00 | 2,020.00 | 1,925.00 | 1,980.00 | 1,980.00 | 86,457 |
| Nov 8, 2024 | 1,835.00 | 1,965.00 | 1,830.00 | 1,960.00 | 1,960.00 | 238,745 |
| Nov 7, 2024 | 1,800.00 | 1,905.00 | 1,800.00 | 1,870.00 | 1,870.00 | 29,379 |
| Nov 6, 2024 | 1,790.00 | 1,845.00 | 1,770.00 | 1,845.00 | 1,845.00 | 22,105 |
| Nov 5, 2024 | 1,765.00 | 1,785.00 | 1,760.30 | 1,780.00 | 1,780.00 | 13,469 |
| Nov 4, 2024 | 1,750.00 | 1,825.00 | 1,750.00 | 1,785.00 | 1,785.00 | 11,377 |
| Nov 1, 2024 | 1,750.00 | 1,815.00 | 1,740.00 | 1,815.00 | 1,815.00 | 20,801 |
| Oct 31, 2024 | 1,850.00 | 1,925.00 | 1,750.00 | 1,750.00 | 1,750.00 | 34,353 |
| Oct 30, 2024 | 1,655.00 | 1,900.00 | 1,630.00 | 1,890.00 | 1,890.00 | 53,613 |
| Oct 29, 2024 | 1,700.00 | 1,700.00 | 1,636.67 | 1,655.00 | 1,655.00 | 34,197 |
| Oct 28, 2024 | 1,695.00 | 1,700.00 | 1,625.00 | 1,695.00 | 1,695.00 | 44,711 |
| Oct 25, 2024 | 1,725.00 | 1,725.00 | 1,635.00 | 1,710.00 | 1,710.00 | 44,599 |
| Oct 24, 2024 | 1,800.00 | 1,800.00 | 1,678.05 | 1,715.00 | 1,715.00 | 53,819 |
| Oct 23, 2024 | 1,785.00 | 1,797.50 | 1,745.00 | 1,755.00 | 1,755.00 | 25,304 |
| Oct 22, 2024 | 1,820.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,800.00 | 21,960 |
| Oct 21, 2024 | 1,930.00 | 1,930.00 | 1,810.00 | 1,810.00 | 1,810.00 | 28,808 |
| Oct 18, 2024 | 1,860.00 | 1,924.67 | 1,820.00 | 1,875.00 | 1,875.00 | 41,617 |
| Oct 17, 2024 | 1,885.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,900.00 | 140,986 |
| Oct 16, 2024 | 1,880.00 | 1,935.00 | 1,865.00 | 1,915.00 | 1,915.00 | 42,970 |
| Oct 15, 2024 | 1,830.00 | 1,905.00 | 1,811.00 | 1,905.00 | 1,905.00 | 122,693 |
| Oct 14, 2024 | 1,820.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 17,739 |
| Oct 11, 2024 | 1,830.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,840.00 | 26,831 |
| Oct 10, 2024 | 1,820.00 | 1,850.00 | 1,792.80 | 1,850.00 | 1,850.00 | 102,207 |
| Oct 9, 2024 | 1,830.00 | 1,850.00 | 1,829.80 | 1,830.00 | 1,830.00 | 209,905 |
| Oct 8, 2024 | 1,830.00 | 1,900.00 | 1,795.00 | 1,860.00 | 1,860.00 | 26,851 |
| Oct 7, 2024 | 1,860.00 | 1,920.00 | 1,832.40 | 1,835.00 | 1,835.00 | 30,813 |
| Oct 4, 2024 | 1,870.00 | 1,900.00 | 1,835.80 | 1,870.00 | 1,870.00 | 23,919 |
| Oct 3, 2024 | 1,885.00 | 1,904.15 | 1,820.00 | 1,850.00 | 1,850.00 | 42,439 |
| Oct 2, 2024 | 1,875.00 | 1,941.00 | 1,860.00 | 1,885.00 | 1,885.00 | 18,145 |
| Oct 1, 2024 | 1,925.00 | 1,958.00 | 1,884.65 | 1,915.00 | 1,915.00 | 12,482 |
| Sep 30, 2024 | 1,950.00 | 1,965.00 | 1,924.80 | 1,955.00 | 1,955.00 | 70,926 |
| Sep 27, 2024 | 1,965.00 | 1,965.00 | 1,916.75 | 1,940.00 | 1,940.00 | 13,088 |
| Sep 26, 2024 | 1,980.00 | 2,010.00 | 1,900.00 | 1,925.00 | 1,925.00 | 500,554 |
| Sep 25, 2024 | 1,935.00 | 1,980.00 | 1,905.00 | 1,925.00 | 1,925.00 | 40,418 |
| Sep 24, 2024 | 1,960.00 | 1,980.00 | 1,900.00 | 1,980.00 | 1,980.00 | 10,915 |
| Sep 23, 2024 | 1,900.00 | 1,951.25 | 1,886.25 | 1,945.00 | 1,945.00 | 43,239 |
| Sep 20, 2024 | 1,930.00 | 1,965.00 | 1,885.00 | 1,920.00 | 1,920.00 | 30,568 |
| Sep 19, 2024 | 1,895.00 | 1,925.00 | 1,864.20 | 1,925.00 | 1,925.00 | 18,311 |
| Sep 18, 2024 | 1,880.00 | 1,895.00 | 1,814.83 | 1,865.00 | 1,865.00 | 15,811 |
| Sep 17, 2024 | 1,810.00 | 1,845.00 | 1,810.00 | 1,820.00 | 1,820.00 | 21,333 |
| Sep 16, 2024 | 1,860.00 | 1,860.00 | 1,825.00 | 1,840.00 | 1,840.00 | 22,391 |
| Sep 13, 2024 | 1,845.00 | 1,885.00 | 1,840.00 | 1,860.00 | 1,860.00 | 18,540 |
| Sep 12, 2024 | 1,885.00 | 1,922.50 | 1,850.00 | 1,870.00 | 1,870.00 | 12,053 |
| Sep 11, 2024 | 1,925.00 | 1,941.40 | 1,890.00 | 1,890.00 | 1,890.00 | 11,698 |
| Sep 10, 2024 | 1,935.00 | 1,958.50 | 1,920.00 | 1,940.00 | 1,940.00 | 13,070 |
| Sep 9, 2024 | 1,995.00 | 1,995.00 | 1,930.00 | 1,935.00 | 1,935.00 | 14,840 |
| Sep 6, 2024 | 2,000.00 | 2,050.00 | 1,930.00 | 1,950.00 | 1,950.00 | 19,663 |
| Sep 5, 2024 | 2,010.00 | 2,032.50 | 2,010.00 | 2,030.00 | 2,030.00 | 27,497 |
| Sep 4, 2024 | 2,050.00 | 2,050.00 | 2,016.00 | 2,050.00 | 2,050.00 | 5,418 |
| Sep 3, 2024 | 2,020.00 | 2,060.00 | 2,010.00 | 2,030.00 | 2,030.00 | 14,299 |
| Sep 2, 2024 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 6,893 |
| Aug 30, 2024 | 2,030.00 | 2,080.00 | 2,017.78 | 2,060.00 | 2,060.00 | 65,018 |
| Aug 29, 2024 | 2,020.00 | 2,038.00 | 1,995.00 | 2,030.00 | 2,030.00 | 16,557 |
| Aug 28, 2024 | 1,980.00 | 2,010.00 | 1,975.00 | 2,010.00 | 2,010.00 | 30,144 |
| Aug 27, 2024 | 2,000.00 | 2,030.00 | 1,970.00 | 1,990.00 | 1,990.00 | 22,684 |
| Aug 23, 2024 | 2,000.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,995.00 | 9,986 |
| Aug 22, 2024 | 1,980.00 | 2,000.00 | 1,928.20 | 2,000.00 | 2,000.00 | 9,899 |
| Aug 21, 2024 | 1,920.00 | 1,975.00 | 1,898.74 | 1,975.00 | 1,975.00 | 34,402 |
| Aug 20, 2024 | 1,960.00 | 1,960.00 | 1,880.00 | 1,900.00 | 1,900.00 | 39,450 |
| Aug 19, 2024 | 1,970.00 | 1,975.00 | 1,935.00 | 1,945.00 | 1,945.00 | 16,278 |
| Aug 16, 2024 | 1,965.00 | 1,975.00 | 1,865.00 | 1,970.00 | 1,970.00 | 7,410 |
| Aug 15, 2024 | 1,920.00 | 1,965.00 | 1,883.55 | 1,960.00 | 1,960.00 | 18,475 |
| Aug 14, 2024 | 1,885.00 | 1,920.00 | 1,865.00 | 1,900.00 | 1,900.00 | 14,412 |
| Aug 13, 2024 | 1,895.00 | 1,895.00 | 1,857.70 | 1,880.00 | 1,880.00 | 9,656 |
| Aug 12, 2024 | 1,885.00 | 1,887.40 | 1,841.11 | 1,870.00 | 1,870.00 | 16,988 |
| Aug 9, 2024 | 1,905.00 | 1,905.00 | 1,840.00 | 1,850.00 | 1,850.00 | 8,264 |
| Aug 8, 2024 | 1,940.00 | 1,940.40 | 1,865.00 | 1,865.00 | 1,865.00 | 64,779 |
| Aug 7, 2024 | 1,900.00 | 1,950.00 | 1,879.00 | 1,935.00 | 1,935.00 | 19,934 |
| Aug 6, 2024 | 1,830.00 | 1,900.00 | 1,815.00 | 1,895.00 | 1,895.00 | 20,843 |
| Aug 5, 2024 | 1,910.00 | 1,945.00 | 1,805.00 | 1,835.00 | 1,835.00 | 39,750 |
| Aug 2, 2024 | 1,930.00 | 1,950.00 | 1,915.00 | 1,930.00 | 1,930.00 | 21,868 |
| Aug 1, 2024 | 1,950.00 | 1,991.80 | 1,930.00 | 1,955.00 | 1,955.00 | 22,668 |
| Jul 31, 2024 | 1,940.00 | 1,970.00 | 1,935.00 | 1,970.00 | 1,970.00 | 18,840 |
| Jul 30, 2024 | 2,070.00 | 2,071.00 | 1,920.00 | 1,945.00 | 1,945.00 | 59,406 |
| Jul 29, 2024 | 2,090.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,070.00 | 16,466 |
| Jul 26, 2024 | 2,050.00 | 2,100.00 | 2,010.00 | 2,090.00 | 2,090.00 | 16,715 |
| Jul 25, 2024 | 2,070.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | 6,833 |
| Jul 24, 2024 | 2,070.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | 18,173 |
| Jul 23, 2024 | 2,100.00 | 2,123.40 | 2,080.00 | 2,080.00 | 2,080.00 | 9,142 |
| Jul 22, 2024 | 2,100.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 61,224 |
| Jul 19, 2024 | 2,110.00 | 2,130.00 | 2,070.00 | 2,120.00 | 2,120.00 | 23,737 |
| Jul 18, 2024 | 2,090.00 | 2,140.00 | 2,090.00 | 2,120.00 | 2,120.00 | 19,966 |
| Jul 17, 2024 | 2,120.00 | 2,130.00 | 2,100.00 | 2,110.00 | 2,110.00 | 11,366 |
| Jul 16, 2024 | 2,100.00 | 2,120.00 | 2,092.80 | 2,120.00 | 2,120.00 | 11,307 |
| Jul 15, 2024 | 2,110.00 | 2,140.00 | 2,090.00 | 2,100.00 | 2,100.00 | 28,837 |
| Jul 12, 2024 | 2,100.00 | 2,120.00 | 2,040.00 | 2,120.00 | 2,120.00 | 93,676 |
| Jul 11, 2024 | 2,020.00 | 2,110.00 | 2,016.00 | 2,100.00 | 2,100.00 | 31,487 |
| Jul 10, 2024 | 2,000.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 32,089 |
| Jul 9, 2024 | 2,010.00 | 2,020.00 | 1,991.60 | 2,020.00 | 2,020.00 | 43,328 |
| Jul 8, 2024 | 2,040.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | 11,765 |
| Jul 5, 2024 | 2,070.00 | 2,078.40 | 2,044.80 | 2,070.00 | 2,070.00 | 10,316 |
| Jul 4, 2024 | 2,080.00 | 2,100.00 | 2,070.00 | 2,070.00 | 2,070.00 | 41,177 |
| Jul 3, 2024 | 2,030.00 | 2,110.00 | 2,030.00 | 2,110.00 | 2,110.00 | 15,459 |
| Jul 2, 2024 | 2,030.00 | 2,040.00 | 2,004.80 | 2,040.00 | 2,040.00 | 35,579 |
| Jul 1, 2024 | 2,070.00 | 2,070.00 | 2,030.00 | 2,030.00 | 2,030.00 | 19,967 |
| Jun 28, 2024 | 2,050.00 | 2,072.50 | 2,045.26 | 2,050.00 | 2,050.00 | 15,216 |
| Jun 27, 2024 | 2,080.00 | 2,090.00 | 2,070.00 | 2,090.00 | 2,090.00 | 19,578 |
| Jun 26, 2024 | 2,080.00 | 2,120.00 | 2,040.00 | 2,090.00 | 2,090.00 | 10,771 |
| Jun 25, 2024 | 2,130.00 | 2,130.00 | 2,080.00 | 2,080.00 | 2,080.00 | 9,652 |
| Jun 24, 2024 | 2,070.00 | 2,130.00 | 2,060.00 | 2,110.00 | 2,110.00 | 29,927 |
| Jun 21, 2024 | 2,080.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,110.00 | 47,450 |
| Jun 20, 2024 | 2,100.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | 24,103 |
| Jun 19, 2024 | 2,080.00 | 2,120.00 | 2,060.00 | 2,090.00 | 2,090.00 | 8,158 |
| Jun 18, 2024 | 2,080.00 | 2,110.00 | 2,080.00 | 2,080.00 | 2,080.00 | 8,195 |
| Jun 17, 2024 | 2,100.00 | 2,120.00 | 2,064.00 | 2,080.00 | 2,080.00 | 13,452 |
| Jun 14, 2024 | 2,140.00 | 2,180.00 | 2,065.00 | 2,100.00 | 2,100.00 | 39,270 |
| Jun 13, 2024 | 2,135.00 | 2,150.00 | 2,080.00 | 2,080.00 | 2,080.00 | 9,585 |
| Jun 12, 2024 | 2,120.00 | 2,145.50 | 2,110.00 | 2,130.00 | 2,130.00 | 10,334 |
| Jun 11, 2024 | 2,085.00 | 2,144.00 | 2,070.00 | 2,070.00 | 2,070.00 | 34,923 |
| Jun 10, 2024 | 2,125.00 | 2,170.00 | 2,070.00 | 2,110.00 | 2,110.00 | 48,654 |
| Jun 7, 2024 | 2,155.00 | 2,170.00 | 2,100.00 | 2,170.00 | 2,170.00 | 13,537 |
| Jun 6, 2024 | 2,180.00 | 2,180.00 | 2,140.00 | 2,140.00 | 2,140.00 | 13,975 |
| Jun 5, 2024 | 2,225.00 | 2,221.25 | 2,165.55 | 2,180.00 | 2,180.00 | 34,966 |
| Jun 4, 2024 | 2,220.00 | 2,230.00 | 2,170.00 | 2,170.00 | 2,170.00 | 27,300 |
| Jun 3, 2024 | 2,215.00 | 2,250.00 | 2,160.00 | 2,220.00 | 2,220.00 | 30,976 |
| May 31, 2024 | 2,155.00 | 2,250.00 | 2,140.00 | 2,250.00 | 2,250.00 | 77,578 |
| May 30, 2024 | 2,155.00 | 2,169.00 | 2,130.00 | 2,130.00 | 2,130.00 | 27,539 |
| May 29, 2024 | 2,155.00 | 2,170.00 | 2,140.00 | 2,140.00 | 2,140.00 | 18,941 |
| May 28, 2024 | 2,120.00 | 2,176.67 | 2,110.00 | 2,170.00 | 2,170.00 | 23,468 |
| May 24, 2024 | 2,095.00 | 2,180.00 | 2,068.00 | 2,180.00 | 2,180.00 | 34,032 |
| May 23, 2024 | 2,040.00 | 2,120.00 | 2,020.00 | 2,120.00 | 2,120.00 | 39,831 |
| May 22, 2024 | 2,035.00 | 2,066.00 | 2,020.00 | 2,060.00 | 2,060.00 | 33,036 |
| May 21, 2024 | 2,040.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,050.00 | 41,785 |
| May 20, 2024 | 2,025.00 | 2,060.00 | 2,000.00 | 2,050.00 | 2,050.00 | 18,431 |
| May 17, 2024 | 1,985.00 | 2,048.70 | 1,975.00 | 2,020.00 | 2,020.00 | 62,831 |
| May 16, 2024 | 1,930.00 | 1,990.00 | 1,930.00 | 1,980.00 | 1,980.00 | 40,511 |
| May 15, 2024 | 1,930.00 | 1,965.00 | 1,920.00 | 1,940.00 | 1,940.00 | 7,248 |
| May 14, 2024 | 1,905.00 | 1,947.50 | 1,895.00 | 1,935.00 | 1,935.00 | 52,137 |
| May 13, 2024 | 1,905.00 | 1,920.00 | 1,890.00 | 1,915.00 | 1,915.00 | 52,543 |
| May 10, 2024 | 1,880.00 | 1,920.00 | 1,860.00 | 1,920.00 | 1,920.00 | 45,316 |
| May 9, 2024 | 1,875.00 | 1,895.00 | 1,860.00 | 1,895.00 | 1,895.00 | 44,677 |
| May 8, 2024 | 1,877.50 | 1,885.00 | 1,820.00 | 1,820.00 | 1,820.00 | 77,655 |
| May 7, 2024 | 1,877.50 | 1,890.00 | 1,870.15 | 1,875.00 | 1,875.00 | 16,553 |
| May 3, 2024 | 1,865.00 | 1,885.00 | 1,825.00 | 1,825.00 | 1,825.00 | 11,949 |
| May 2, 2024 | 2.33 Dividend | |||||
| May 2, 2024 | 1,830.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,870.00 | 18,848 |
| May 1, 2024 | 1,807.50 | 1,840.00 | 1,801.00 | 1,830.00 | 1,827.67 | 22,242 |
| Apr 30, 2024 | 1,812.50 | 1,816.95 | 1,800.00 | 1,810.00 | 1,807.70 | 163,750 |
| Apr 29, 2024 | 1,775.00 | 1,850.00 | 1,760.30 | 1,815.00 | 1,812.69 | 67,093 |
| Apr 26, 2024 | 1,780.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,787.72 | 6,065 |
| Apr 25, 2024 | 1,805.00 | 1,800.00 | 1,774.00 | 1,785.00 | 1,782.73 | 37,182 |
| Apr 24, 2024 | 1,845.00 | 1,859.70 | 1,790.00 | 1,800.00 | 1,797.71 | 35,089 |
| Apr 23, 2024 | 1,862.50 | 1,885.00 | 1,810.00 | 1,830.00 | 1,827.67 | 115,227 |
| Apr 22, 2024 | 1,780.00 | 1,835.00 | 1,760.00 | 1,835.00 | 1,832.66 | 51,203 |
| Apr 19, 2024 | 1,770.00 | 1,800.00 | 1,745.00 | 1,760.00 | 1,757.76 | 59,956 |
| Apr 18, 2024 | 1,745.00 | 1,800.00 | 1,732.00 | 1,800.00 | 1,797.71 | 48,131 |
| Apr 17, 2024 | 1,740.00 | 1,795.00 | 1,730.30 | 1,795.00 | 1,792.71 | 11,238 |
| Apr 16, 2024 | 1,740.00 | 1,750.00 | 1,730.20 | 1,750.00 | 1,747.77 | 19,752 |
| Apr 15, 2024 | 1,742.50 | 1,760.00 | 1,720.40 | 1,760.00 | 1,757.76 | 12,461 |
| Apr 12, 2024 | 1,735.00 | 1,760.00 | 1,720.00 | 1,742.50 | 1,740.28 | 11,635 |
| Apr 11, 2024 | 1,725.00 | 1,775.00 | 1,700.50 | 1,775.00 | 1,772.74 | 7,802 |
| Apr 10, 2024 | 1,710.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,747.77 | 26,734 |
| Apr 9, 2024 | 1,695.00 | 1,720.00 | 1,684.00 | 1,720.00 | 1,717.81 | 118,571 |
| Apr 8, 2024 | 1,670.00 | 1,705.00 | 1,655.00 | 1,690.00 | 1,687.85 | 33,355 |
| Apr 5, 2024 | 1,675.00 | 1,674.90 | 1,647.50 | 1,670.00 | 1,667.87 | 37,657 |
| Apr 4, 2024 | 1,720.00 | 1,735.00 | 1,670.00 | 1,680.00 | 1,677.86 | 12,884 |
| Apr 3, 2024 | 1,715.00 | 1,739.00 | 1,700.00 | 1,700.00 | 1,697.84 | 22,028 |
| Apr 2, 2024 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,687.85 | 11,696 |
| Mar 28, 2024 | 1,730.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,682.85 | 37,089 |
| Mar 27, 2024 | 1,745.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,707.82 | 34,241 |
| Mar 26, 2024 | 1,755.00 | 1,770.00 | 1,725.00 | 1,730.00 | 1,727.80 | 19,850 |
| Mar 25, 2024 | 1,755.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,737.78 | 7,802 |
| Mar 22, 2024 | 1,780.00 | 1,780.00 | 1,746.60 | 1,755.00 | 1,752.77 | 18,289 |
| Mar 21, 2024 | 1,780.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,767.75 | 53,377 |
| Mar 20, 2024 | 1,815.00 | 1,815.00 | 1,772.00 | 1,780.00 | 1,777.73 | 34,926 |
| Mar 19, 2024 | 1,830.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,797.71 | 18,282 |
| Mar 18, 2024 | 1,835.00 | 1,849.00 | 1,810.00 | 1,820.00 | 1,817.68 | 16,120 |
| Mar 15, 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,817.68 | 22,659 |
| Mar 14, 2024 | 1,835.00 | 1,849.00 | 1,820.00 | 1,820.00 | 1,817.68 | 34,535 |
| Mar 13, 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,827.67 | 20,462 |
| Mar 12, 2024 | 1,835.00 | 1,850.00 | 1,785.00 | 1,785.00 | 1,782.73 | 7,272 |
| Mar 11, 2024 | 1,835.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,847.64 | 12,927 |
| Mar 8, 2024 | 1,820.00 | 1,850.00 | 1,814.10 | 1,850.00 | 1,847.64 | 32,390 |
| Mar 7, 2024 | 1,820.00 | 1,839.60 | 1,770.00 | 1,770.00 | 1,767.75 | 5,889 |
| Mar 6, 2024 | 1,825.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,817.68 | 19,163 |
| Mar 5, 2024 | 1,850.00 | 1,895.00 | 1,810.00 | 1,825.00 | 1,822.68 | 25,707 |
| Mar 4, 2024 | 1,850.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,827.67 | 9,140 |
| Mar 1, 2024 | 1,850.00 | 1,870.00 | 1,830.00 | 1,850.00 | 1,847.64 | 7,620 |
| Feb 29, 2024 | 1,850.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,857.63 | 32,225 |
| Feb 28, 2024 | 1,840.00 | 1,880.00 | 1,822.00 | 1,830.00 | 1,827.67 | 16,824 |
| Feb 27, 2024 | 1,830.00 | 1,900.00 | 1,825.00 | 1,900.00 | 1,897.58 | 45,223 |
| Feb 26, 2024 | 1,815.00 | 1,880.00 | 1,800.30 | 1,880.00 | 1,877.61 | 52,592 |
| Feb 23, 2024 | 1,815.00 | 1,825.00 | 1,802.00 | 1,805.00 | 1,802.70 | 5,866 |
| Feb 22, 2024 | 1,845.00 | 1,860.00 | 1,800.30 | 1,820.00 | 1,817.68 | 22,638 |
| Feb 21, 2024 | 1,855.00 | 1,860.90 | 1,830.00 | 1,860.00 | 1,857.63 | 10,564 |
| Feb 20, 2024 | 1,830.00 | 1,869.70 | 1,835.55 | 1,855.00 | 1,852.64 | 21,989 |
| Feb 19, 2024 | 1,775.00 | 1,839.70 | 1,767.50 | 1,820.00 | 1,817.68 | 40,736 |
| Feb 16, 2024 | 1,775.00 | 1,790.00 | 1,725.00 | 1,775.00 | 1,772.74 | 10,412 |
| Feb 15, 2024 | 1,775.00 | 1,790.00 | 1,766.56 | 1,790.00 | 1,787.72 | 5,549 |
| Feb 14, 2024 | 1,747.50 | 1,789.00 | 1,750.00 | 1,755.00 | 1,752.77 | 26,043 |
| Feb 13, 2024 | 1,752.50 | 1,768.50 | 1,665.00 | 1,665.00 | 1,662.88 | 20,215 |
| Feb 12, 2024 | 1,762.50 | 1,765.00 | 1,735.00 | 1,765.00 | 1,762.75 | 31,800 |
| Feb 9, 2024 | 1,770.00 | 1,775.00 | 1,755.00 | 1,755.00 | 1,752.77 | 32,233 |
| Feb 8, 2024 | 4.42 Dividend | |||||
| Feb 8, 2024 | 1,767.50 | 1,775.00 | 1,760.00 | 1,767.50 | 1,765.25 | 48,592 |
| Feb 7, 2024 | 1,780.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,768.33 | 25,582 |
| Feb 6, 2024 | 1,785.00 | 1,820.00 | 1,770.00 | 1,770.00 | 1,763.34 | 20,576 |
| Feb 5, 2024 | 1,787.50 | 1,800.00 | 1,775.00 | 1,775.00 | 1,768.33 | 49,842 |
| Feb 2, 2024 | 1,782.50 | 1,793.50 | 1,775.07 | 1,785.00 | 1,778.29 | 12,746 |
| Feb 1, 2024 | 1,762.50 | 1,790.00 | 1,760.00 | 1,770.00 | 1,763.34 | 30,717 |
| Jan 31, 2024 | 1,725.00 | 1,775.00 | 1,710.00 | 1,775.00 | 1,768.33 | 63,404 |
| Jan 30, 2024 | 1,725.00 | 1,755.00 | 1,710.30 | 1,755.00 | 1,748.40 | 18,997 |
| Jan 29, 2024 | 1,690.00 | 1,740.00 | 1,675.00 | 1,720.00 | 1,713.53 | 12,416 |
| Jan 26, 2024 | 1,687.50 | 1,745.00 | 1,675.00 | 1,710.00 | 1,703.57 | 16,162 |
| Jan 25, 2024 | 1,720.00 | 1,730.00 | 1,690.00 | 1,695.00 | 1,688.63 | 20,316 |
| Jan 24, 2024 | 1,710.00 | 1,735.00 | 1,650.00 | 1,700.00 | 1,693.61 | 82,456 |
| Jan 23, 2024 | 1,650.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,693.61 | 44,662 |
| Jan 22, 2024 | 1,675.00 | 1,670.00 | 1,630.00 | 1,665.00 | 1,658.74 | 24,056 |
| Jan 19, 2024 | 1,675.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,663.72 | 42,666 |
| Jan 18, 2024 | 1,680.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,668.70 | 66,307 |
| Jan 17, 2024 | 1,680.00 | 1,699.00 | 1,640.00 | 1,640.00 | 1,633.83 | 19,138 |
| Jan 16, 2024 | 1,660.00 | 1,700.00 | 1,640.00 | 1,680.00 | 1,673.68 | 13,411 |
| Jan 15, 2024 | 1,627.00 | 1,670.00 | 1,610.00 | 1,670.00 | 1,663.72 | 11,863 |
| Jan 12, 2024 | 1,622.50 | 1,650.00 | 1,610.00 | 1,650.00 | 1,643.80 | 20,010 |
| Jan 11, 2024 | 1,700.00 | 1,682.00 | 1,610.20 | 1,620.00 | 1,613.91 | 57,382 |
| Jan 10, 2024 | 1,710.00 | 1,718.80 | 1,690.00 | 1,700.00 | 1,693.61 | 11,252 |
| Jan 9, 2024 | 1,717.50 | 1,719.00 | 1,700.20 | 1,710.00 | 1,703.57 | 5,247 |
| Jan 8, 2024 | 1,735.00 | 1,750.00 | 1,705.50 | 1,720.00 | 1,713.53 | 7,708 |
| Jan 5, 2024 | 1,747.50 | 1,755.00 | 1,721.00 | 1,740.00 | 1,733.46 | 10,306 |
| Jan 4, 2024 | 1,737.50 | 1,755.00 | 1,720.00 | 1,755.00 | 1,748.40 | 120,755 |
| Jan 3, 2024 | 1,747.50 | 1,755.00 | 1,720.00 | 1,755.00 | 1,748.40 | 10,668 |
| Jan 2, 2024 | 1,770.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,743.42 | 16,855 |
| Dec 29, 2023 | 1,770.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,783.27 | 1,969 |
| Dec 28, 2023 | 1,810.00 | 1,825.60 | 1,750.00 | 1,780.00 | 1,773.31 | 20,549 |
| Dec 27, 2023 | 1,810.00 | 1,825.60 | 1,775.00 | 1,775.00 | 1,768.33 | 10,216 |
| Dec 22, 2023 | 1,810.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,803.19 | 6,222 |
| Dec 21, 2023 | 1,810.00 | 1,829.60 | 1,790.00 | 1,810.00 | 1,803.19 | 9,904 |
| Dec 20, 2023 | 1,785.00 | 1,820.00 | 1,770.00 | 1,820.00 | 1,813.16 | 34,594 |
| Dec 19, 2023 | 1,790.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,793.23 | 26,831 |
| Dec 18, 2023 | 1,785.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,793.23 | 102,343 |
| Dec 15, 2023 | 1,785.00 | 1,800.00 | 1,740.00 | 1,790.00 | 1,783.27 | 37,670 |
| Dec 14, 2023 | 1,790.00 | 1,810.00 | 1,779.50 | 1,785.00 | 1,778.29 | 167,809 |
| Dec 13, 2023 | 1,787.50 | 1,808.00 | 1,765.00 | 1,780.00 | 1,773.31 | 29,154 |
| Dec 12, 2023 | 1,797.50 | 1,809.75 | 1,785.00 | 1,800.00 | 1,793.23 | 21,815 |
| Dec 11, 2023 | 1,825.00 | 1,822.50 | 1,780.00 | 1,805.00 | 1,798.21 | 55,376 |
| Dec 8, 2023 | 1,755.00 | 1,829.70 | 1,770.00 | 1,820.00 | 1,813.16 | 40,063 |
| Dec 7, 2023 | 1,757.50 | 1,778.00 | 1,710.00 | 1,710.00 | 1,703.57 | 16,018 |
| Dec 6, 2023 | 1,775.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,793.23 | 18,084 |
| Dec 5, 2023 | 1,775.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,753.38 | 75,449 |
| Dec 4, 2023 | 1,797.50 | 1,804.85 | 1,770.00 | 1,775.00 | 1,768.33 | 102,544 |
| Dec 1, 2023 | 1,755.00 | 1,810.00 | 1,744.58 | 1,795.00 | 1,788.25 | 27,344 |
| Nov 30, 2023 | 1,690.00 | 1,760.00 | 1,691.00 | 1,760.00 | 1,753.38 | 120,950 |
| Nov 29, 2023 | 1,642.50 | 1,685.00 | 1,635.00 | 1,680.00 | 1,673.68 | 65,126 |
| Nov 28, 2023 | 1,632.50 | 1,650.00 | 1,620.00 | 1,650.00 | 1,643.80 | 49,498 |
| Nov 27, 2023 | 1,632.50 | 1,645.00 | 1,620.00 | 1,645.00 | 1,638.81 | 129,977 |
| Nov 24, 2023 | 1,632.50 | 1,645.00 | 1,620.00 | 1,620.00 | 1,613.91 | 33,457 |
| Nov 23, 2023 | 1,630.00 | 1,640.00 | 1,620.20 | 1,640.00 | 1,633.83 | 33,984 |
| Nov 22, 2023 | 1,630.00 | 1,640.00 | 1,620.20 | 1,630.00 | 1,623.87 | 17,744 |
| Nov 21, 2023 | 1,635.00 | 1,650.00 | 1,620.20 | 1,630.00 | 1,623.87 | 45,840 |
| Nov 20, 2023 | 1,565.00 | 1,637.50 | 1,550.00 | 1,635.00 | 1,628.85 | 29,585 |
| Nov 17, 2023 | 1,530.00 | 1,580.00 | 1,490.00 | 1,580.00 | 1,574.06 | 24,777 |
| Nov 16, 2023 | 1,490.00 | 1,545.60 | 1,472.00 | 1,530.00 | 1,524.25 | 37,082 |
| Nov 15, 2023 | 1,502.50 | 1,510.00 | 1,470.00 | 1,485.00 | 1,479.42 | 24,081 |