LSE - Delayed Quote GBp
Fintel Plc (FNTL.L)
As of 2:13 PM GMT. Market Open.
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 19, 2024 | 287.00 | 287.00 | 284.00 | 284.77 | 284.77 | 20,163 |
| Nov 18, 2024 | 299.00 | 299.00 | 283.00 | 283.00 | 283.00 | 15,210 |
| Nov 15, 2024 | 295.00 | 298.55 | 286.00 | 295.00 | 295.00 | 27,688 |
| Nov 14, 2024 | 292.00 | 299.00 | 291.00 | 295.00 | 295.00 | 212,894 |
| Nov 13, 2024 | 300.00 | 300.04 | 291.00 | 296.00 | 296.00 | 63,175 |
| Nov 12, 2024 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 304,037 |
| Nov 11, 2024 | 287.00 | 300.00 | 287.00 | 298.00 | 298.00 | 98,317 |
| Nov 8, 2024 | 285.00 | 293.55 | 285.00 | 289.00 | 289.00 | 81,905 |
| Nov 7, 2024 | 289.00 | 292.00 | 285.00 | 291.00 | 291.00 | 39,120 |
| Nov 6, 2024 | 290.00 | 291.00 | 284.00 | 287.00 | 287.00 | 42,519 |
| Nov 5, 2024 | 282.00 | 290.00 | 281.36 | 290.00 | 290.00 | 64,824 |
| Nov 4, 2024 | 279.00 | 283.00 | 273.28 | 280.00 | 280.00 | 76,663 |
| Nov 1, 2024 | 287.00 | 287.00 | 276.00 | 276.00 | 276.00 | 119,771 |
| Oct 31, 2024 | 290.00 | 290.00 | 261.50 | 280.00 | 280.00 | 135,303 |
| Oct 30, 2024 | 255.00 | 287.00 | 255.00 | 285.00 | 285.00 | 111,384 |
| Oct 29, 2024 | 255.00 | 262.68 | 255.00 | 260.00 | 260.00 | 91,410 |
| Oct 28, 2024 | 258.00 | 262.53 | 258.00 | 261.00 | 261.00 | 165,839 |
| Oct 25, 2024 | 260.00 | 264.00 | 257.56 | 260.00 | 260.00 | 123,900 |
| Oct 24, 2024 | 260.00 | 262.44 | 256.00 | 260.00 | 260.00 | 44,751 |
| Oct 23, 2024 | 260.00 | 263.36 | 259.00 | 260.00 | 260.00 | 90,357 |
| Oct 22, 2024 | 260.00 | 265.40 | 256.00 | 265.00 | 265.00 | 115,150 |
| Oct 21, 2024 | 265.00 | 266.70 | 260.95 | 263.00 | 263.00 | 64,482 |
| Oct 18, 2024 | 261.00 | 265.13 | 260.50 | 261.00 | 261.00 | 45,996 |
| Oct 17, 2024 | 262.00 | 265.00 | 259.30 | 260.00 | 260.00 | 55,428 |
| Oct 16, 2024 | 262.00 | 265.00 | 254.50 | 261.00 | 261.00 | 129,020 |
| Oct 15, 2024 | 260.00 | 262.00 | 256.00 | 257.00 | 257.00 | 144,133 |
| Oct 14, 2024 | 258.00 | 263.00 | 256.01 | 258.00 | 258.00 | 107,633 |
| Oct 11, 2024 | 265.00 | 265.00 | 258.00 | 260.00 | 260.00 | 112,375 |
| Oct 10, 2024 | 263.00 | 264.60 | 258.00 | 260.00 | 260.00 | 93,461 |
| Oct 9, 2024 | 257.00 | 264.20 | 257.00 | 257.00 | 257.00 | 41,736 |
| Oct 8, 2024 | 258.00 | 266.01 | 258.00 | 262.00 | 262.00 | 77,539 |
| Oct 7, 2024 | 262.00 | 268.80 | 258.00 | 267.00 | 267.00 | 64,857 |
| Oct 4, 2024 | 258.00 | 270.00 | 258.00 | 262.00 | 262.00 | 94,018 |
| Oct 3, 2024 | 265.00 | 267.00 | 256.80 | 261.00 | 261.00 | 57,150 |
| Oct 2, 2024 | 260.00 | 263.00 | 255.00 | 257.00 | 257.00 | 50,174 |
| Oct 1, 2024 | 260.00 | 263.30 | 253.59 | 259.00 | 259.00 | 61,740 |
| Sep 30, 2024 | 259.00 | 260.00 | 252.74 | 259.00 | 259.00 | 165,047 |
| Sep 27, 2024 | 259.00 | 260.00 | 252.00 | 260.00 | 260.00 | 48,994 |
| Sep 26, 2024 | 1.20 Dividend | |||||
| Sep 26, 2024 | 266.00 | 269.00 | 255.40 | 260.00 | 260.00 | 118,045 |
| Sep 25, 2024 | 271.00 | 273.20 | 266.00 | 267.00 | 265.80 | 133,565 |
| Sep 24, 2024 | 280.00 | 280.00 | 269.00 | 274.00 | 272.77 | 66,195 |
| Sep 23, 2024 | 275.00 | 277.24 | 268.00 | 270.00 | 268.79 | 79,245 |
| Sep 20, 2024 | 291.00 | 299.00 | 275.00 | 275.00 | 273.76 | 60,214 |
| Sep 19, 2024 | 292.00 | 297.00 | 292.00 | 292.00 | 290.69 | 95,869 |
| Sep 18, 2024 | 295.00 | 302.44 | 295.00 | 295.00 | 293.67 | 824,099 |
| Sep 17, 2024 | 287.00 | 305.00 | 287.00 | 301.00 | 299.65 | 1,044,392 |
| Sep 16, 2024 | 308.00 | 313.00 | 304.00 | 313.00 | 311.59 | 25,999 |
| Sep 13, 2024 | 306.00 | 310.00 | 300.00 | 310.00 | 308.61 | 357,177 |
| Sep 12, 2024 | 306.00 | 306.89 | 302.50 | 306.00 | 304.62 | 16,363 |
| Sep 11, 2024 | 306.00 | 306.00 | 302.50 | 306.00 | 304.62 | 120,687 |
| Sep 10, 2024 | 303.00 | 306.00 | 300.00 | 304.00 | 302.63 | 258,688 |
| Sep 9, 2024 | 303.00 | 306.60 | 300.37 | 305.00 | 303.63 | 28,133 |
| Sep 6, 2024 | 308.00 | 310.00 | 302.00 | 302.00 | 300.64 | 2,955,119 |
| Sep 5, 2024 | 306.00 | 313.39 | 305.00 | 310.00 | 308.61 | 399,480 |
| Sep 4, 2024 | 307.00 | 308.52 | 304.00 | 304.00 | 302.63 | 352,575 |
| Sep 3, 2024 | 305.00 | 307.00 | 301.00 | 307.00 | 305.62 | 61,735 |
| Sep 2, 2024 | 305.00 | 313.51 | 305.00 | 309.00 | 307.61 | 83,041 |
| Aug 30, 2024 | 318.00 | 318.00 | 305.33 | 308.00 | 306.62 | 73,449 |
| Aug 29, 2024 | 310.00 | 310.00 | 305.00 | 307.00 | 305.62 | 56,111 |
| Aug 28, 2024 | 314.00 | 314.00 | 306.00 | 310.00 | 308.61 | 37,079 |
| Aug 27, 2024 | 320.00 | 320.00 | 309.00 | 312.00 | 310.60 | 102,686 |
| Aug 23, 2024 | 315.00 | 317.00 | 306.00 | 315.00 | 313.58 | 22,709 |
| Aug 22, 2024 | 315.00 | 320.00 | 315.00 | 315.00 | 313.58 | 22,548 |
| Aug 21, 2024 | 316.00 | 319.00 | 315.88 | 317.00 | 315.58 | 27,917 |
| Aug 20, 2024 | 316.00 | 322.00 | 315.53 | 320.00 | 318.56 | 94,827 |
| Aug 19, 2024 | 321.00 | 321.00 | 314.00 | 320.00 | 318.56 | 28,299 |
| Aug 16, 2024 | 322.00 | 322.68 | 318.00 | 320.00 | 318.56 | 18,163 |
| Aug 15, 2024 | 322.00 | 323.12 | 315.00 | 322.00 | 320.55 | 131,286 |
| Aug 14, 2024 | 314.00 | 322.02 | 314.00 | 321.00 | 319.56 | 66,889 |
| Aug 13, 2024 | 311.00 | 319.00 | 305.00 | 316.00 | 314.58 | 71,933 |
| Aug 12, 2024 | 290.00 | 314.00 | 290.00 | 314.00 | 312.59 | 206,707 |
| Aug 9, 2024 | 295.00 | 303.00 | 295.00 | 300.00 | 298.65 | 44,441 |
| Aug 8, 2024 | 297.00 | 300.00 | 291.00 | 298.00 | 296.66 | 30,410 |
| Aug 7, 2024 | 295.00 | 302.26 | 285.00 | 300.00 | 298.65 | 51,931 |
| Aug 6, 2024 | 296.00 | 305.00 | 296.00 | 298.00 | 296.66 | 201,705 |
| Aug 5, 2024 | 305.00 | 308.91 | 296.00 | 299.00 | 297.66 | 84,109 |
| Aug 2, 2024 | 320.00 | 320.00 | 307.00 | 311.00 | 309.60 | 25,111 |
| Aug 1, 2024 | 318.00 | 320.00 | 311.00 | 320.00 | 318.56 | 15,462 |
| Jul 31, 2024 | 308.00 | 317.00 | 304.00 | 317.00 | 315.58 | 62,499 |
| Jul 30, 2024 | 308.00 | 316.00 | 307.00 | 314.00 | 312.59 | 90,854 |
| Jul 29, 2024 | 311.00 | 313.00 | 305.00 | 313.00 | 311.59 | 40,473 |
| Jul 26, 2024 | 306.00 | 313.20 | 305.00 | 310.00 | 308.61 | 42,882 |
| Jul 25, 2024 | 314.00 | 314.00 | 305.00 | 305.00 | 303.63 | 13,185 |
| Jul 24, 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 310.60 | 40,251 |
| Jul 23, 2024 | 317.00 | 317.00 | 306.00 | 306.00 | 304.62 | 118,632 |
| Jul 22, 2024 | 310.00 | 317.00 | 310.00 | 312.00 | 310.60 | 44,678 |
| Jul 19, 2024 | 312.00 | 320.00 | 310.00 | 311.00 | 309.60 | 10,559 |
| Jul 18, 2024 | 312.00 | 324.00 | 312.00 | 313.00 | 311.59 | 15,884 |
| Jul 17, 2024 | 315.00 | 322.00 | 315.00 | 315.00 | 313.58 | 53,567 |
| Jul 16, 2024 | 312.00 | 324.00 | 312.00 | 315.00 | 313.58 | 178,204 |
| Jul 15, 2024 | 322.00 | 325.00 | 315.00 | 315.00 | 313.58 | 160,591 |
| Jul 12, 2024 | 315.00 | 329.00 | 315.00 | 315.00 | 313.58 | 8,330 |
| Jul 11, 2024 | 316.00 | 329.00 | 315.50 | 321.00 | 319.56 | 239,052 |
| Jul 10, 2024 | 318.00 | 328.98 | 318.00 | 318.00 | 316.57 | 21,577 |
| Jul 9, 2024 | 316.00 | 329.00 | 312.88 | 323.00 | 321.55 | 51,987 |
| Jul 8, 2024 | 314.00 | 324.00 | 307.50 | 324.00 | 322.54 | 40,163 |
| Jul 5, 2024 | 305.00 | 315.00 | 302.00 | 315.00 | 313.58 | 56,785 |
| Jul 4, 2024 | 314.00 | 314.00 | 305.00 | 307.00 | 305.62 | 326,027 |
| Jul 3, 2024 | 310.00 | 314.00 | 305.00 | 310.00 | 308.61 | 232,558 |
| Jul 2, 2024 | 310.00 | 310.00 | 305.00 | 306.00 | 304.62 | 42,139 |
| Jul 1, 2024 | 315.00 | 315.00 | 306.00 | 306.00 | 304.62 | 72,752 |
| Jun 28, 2024 | 310.00 | 320.00 | 305.50 | 310.00 | 308.61 | 104,350 |
| Jun 27, 2024 | 309.00 | 309.00 | 301.00 | 307.00 | 305.62 | 47,632 |
| Jun 26, 2024 | 305.00 | 307.00 | 301.00 | 302.00 | 300.64 | 558,465 |
| Jun 25, 2024 | 305.00 | 309.00 | 301.00 | 304.00 | 302.63 | 94,611 |
| Jun 24, 2024 | 310.00 | 315.00 | 301.00 | 302.00 | 300.64 | 266,312 |
| Jun 21, 2024 | 300.00 | 320.00 | 300.00 | 320.00 | 318.56 | 47,537 |
| Jun 20, 2024 | 300.00 | 304.29 | 300.00 | 300.00 | 298.65 | 859,035 |
| Jun 19, 2024 | 295.00 | 305.43 | 295.00 | 295.00 | 293.67 | 26,137 |
| Jun 18, 2024 | 301.00 | 305.00 | 290.00 | 305.00 | 303.63 | 40,980 |
| Jun 17, 2024 | 300.00 | 302.00 | 291.00 | 302.00 | 300.64 | 52,717 |
| Jun 14, 2024 | 300.00 | 308.00 | 296.00 | 299.00 | 297.66 | 97,923 |
| Jun 13, 2024 | 298.00 | 306.10 | 298.00 | 302.00 | 300.64 | 19,886 |
| Jun 12, 2024 | 306.00 | 307.00 | 298.00 | 305.00 | 303.63 | 47,926 |
| Jun 11, 2024 | 306.00 | 307.00 | 297.50 | 307.00 | 305.62 | 101,626 |
| Jun 10, 2024 | 306.00 | 306.00 | 291.00 | 306.00 | 304.62 | 49,627 |
| Jun 7, 2024 | 304.00 | 304.00 | 294.64 | 304.00 | 302.63 | 34,451 |
| Jun 6, 2024 | 295.00 | 303.00 | 295.00 | 303.00 | 301.64 | 1,844,156 |
| Jun 5, 2024 | 290.00 | 300.00 | 290.00 | 296.00 | 294.67 | 2,227,396 |
| Jun 4, 2024 | 290.00 | 298.00 | 290.00 | 295.00 | 293.67 | 3,440,332 |
| Jun 3, 2024 | 295.00 | 300.00 | 291.00 | 294.00 | 292.68 | 22,581 |
| May 31, 2024 | 286.00 | 304.55 | 286.00 | 300.00 | 298.65 | 86,869 |
| May 30, 2024 | 290.00 | 299.00 | 290.00 | 290.00 | 288.70 | 31,764 |
| May 29, 2024 | 290.00 | 296.63 | 290.00 | 293.00 | 291.68 | 2,294,574 |
| May 28, 2024 | 287.00 | 300.00 | 287.00 | 292.00 | 290.69 | 153,052 |
| May 24, 2024 | 296.00 | 299.00 | 285.00 | 293.00 | 291.68 | 1,586,610 |
| May 23, 2024 | 2.35 Dividend | |||||
| May 23, 2024 | 296.00 | 302.00 | 290.00 | 295.00 | 293.67 | 38,373 |
| May 22, 2024 | 306.00 | 306.00 | 296.00 | 297.00 | 293.33 | 23,691 |
| May 21, 2024 | 295.00 | 310.00 | 295.00 | 306.00 | 302.21 | 808,446 |
| May 20, 2024 | 295.00 | 310.00 | 295.00 | 299.00 | 295.30 | 111,574 |
| May 17, 2024 | 295.00 | 306.90 | 295.00 | 304.00 | 300.24 | 44,508 |
| May 16, 2024 | 302.00 | 309.00 | 295.00 | 298.00 | 294.31 | 1,084,210 |
| May 15, 2024 | 305.00 | 312.65 | 304.50 | 305.00 | 301.23 | 765,913 |
| May 14, 2024 | 300.00 | 314.99 | 300.00 | 311.00 | 307.15 | 197,297 |
| May 13, 2024 | 308.00 | 312.00 | 301.00 | 304.00 | 300.24 | 1,877,090 |
| May 10, 2024 | 300.00 | 310.00 | 300.00 | 309.00 | 305.18 | 4,152,423 |
| May 9, 2024 | 306.00 | 311.92 | 305.00 | 305.00 | 301.23 | 940,108 |
| May 8, 2024 | 310.00 | 313.00 | 301.00 | 310.00 | 306.16 | 40,195 |
| May 7, 2024 | 305.00 | 306.00 | 292.00 | 304.00 | 300.24 | 325,988 |
| May 3, 2024 | 305.00 | 305.00 | 296.00 | 305.00 | 301.23 | 44,942 |
| May 2, 2024 | 300.00 | 300.52 | 292.00 | 292.00 | 288.39 | 48,651 |
| May 1, 2024 | 292.00 | 298.00 | 287.00 | 291.00 | 287.40 | 35,806 |
| Apr 30, 2024 | 287.00 | 300.00 | 286.43 | 296.00 | 292.34 | 30,803 |
| Apr 29, 2024 | 285.00 | 299.00 | 285.00 | 288.00 | 284.44 | 27,672 |
| Apr 26, 2024 | 300.00 | 300.50 | 282.00 | 290.00 | 286.41 | 48,602 |
| Apr 25, 2024 | 290.00 | 305.00 | 289.20 | 299.00 | 295.30 | 39,755 |
| Apr 24, 2024 | 290.00 | 298.00 | 276.00 | 291.00 | 287.40 | 62,887 |
| Apr 23, 2024 | 275.00 | 284.45 | 275.00 | 284.00 | 280.49 | 31,399 |
| Apr 22, 2024 | 287.00 | 291.00 | 275.00 | 275.00 | 271.60 | 51,448 |
| Apr 19, 2024 | 282.00 | 286.04 | 282.00 | 282.00 | 278.51 | 20,276 |
| Apr 18, 2024 | 286.00 | 289.79 | 280.00 | 280.00 | 276.54 | 21,847 |
| Apr 17, 2024 | 290.00 | 291.00 | 281.00 | 281.00 | 277.52 | 176,028 |
| Apr 16, 2024 | 280.00 | 287.00 | 280.00 | 285.00 | 281.47 | 111,727 |
| Apr 15, 2024 | 270.00 | 285.00 | 270.00 | 280.00 | 276.54 | 150,990 |
| Apr 12, 2024 | 271.00 | 281.00 | 271.00 | 271.00 | 267.65 | 19,564 |
| Apr 11, 2024 | 281.00 | 281.00 | 272.00 | 272.00 | 268.64 | 63,660 |
| Apr 10, 2024 | 271.00 | 280.75 | 271.00 | 271.00 | 267.65 | 10,439 |
| Apr 9, 2024 | 278.00 | 284.00 | 275.45 | 278.00 | 274.56 | 98,645 |
| Apr 8, 2024 | 276.00 | 283.12 | 275.00 | 275.00 | 271.60 | 34,799 |
| Apr 5, 2024 | 284.00 | 284.00 | 275.00 | 275.00 | 271.60 | 149,588 |
| Apr 4, 2024 | 275.00 | 285.00 | 275.00 | 275.00 | 271.60 | 63,687 |
| Apr 3, 2024 | 281.00 | 286.50 | 279.00 | 281.00 | 277.52 | 68,927 |
| Apr 2, 2024 | 282.00 | 287.18 | 278.00 | 278.00 | 274.56 | 61,925 |
| Mar 28, 2024 | 288.00 | 290.00 | 280.00 | 285.00 | 281.47 | 54,754 |
| Mar 27, 2024 | 270.00 | 287.00 | 266.04 | 287.00 | 283.45 | 134,511 |
| Mar 26, 2024 | 265.00 | 273.00 | 256.99 | 273.00 | 269.62 | 273,436 |
| Mar 25, 2024 | 262.00 | 268.39 | 255.00 | 255.00 | 251.85 | 312,963 |
| Mar 22, 2024 | 272.00 | 274.00 | 261.00 | 261.00 | 257.77 | 466,631 |
| Mar 21, 2024 | 273.00 | 274.00 | 268.24 | 270.00 | 266.66 | 189,590 |
| Mar 20, 2024 | 266.00 | 274.00 | 265.00 | 270.00 | 266.66 | 219,411 |
| Mar 19, 2024 | 283.00 | 283.00 | 261.00 | 265.00 | 261.72 | 113,164 |
| Mar 18, 2024 | 277.00 | 286.00 | 276.88 | 284.00 | 280.49 | 79,641 |
| Mar 15, 2024 | 280.00 | 284.00 | 271.00 | 275.00 | 271.60 | 57,437 |
| Mar 14, 2024 | 275.00 | 280.00 | 266.00 | 280.00 | 276.54 | 40,859 |
| Mar 13, 2024 | 270.00 | 275.00 | 266.00 | 270.50 | 267.15 | 13,682 |
| Mar 12, 2024 | 265.00 | 275.00 | 265.00 | 265.00 | 261.72 | 141,640 |
| Mar 11, 2024 | 266.00 | 270.70 | 264.00 | 265.00 | 261.72 | 68,127 |
| Mar 8, 2024 | 267.00 | 269.87 | 262.40 | 266.50 | 263.20 | 16,865 |
| Mar 7, 2024 | 270.00 | 270.00 | 262.00 | 265.00 | 261.72 | 125,565 |
| Mar 6, 2024 | 260.00 | 270.00 | 255.00 | 270.00 | 266.66 | 98,959 |
| Mar 5, 2024 | 259.34 | 260.00 | 249.00 | 254.50 | 251.35 | 30,380 |
| Mar 4, 2024 | 257.42 | 258.79 | 250.00 | 254.50 | 251.35 | 14,560 |
| Mar 1, 2024 | 248.00 | 260.00 | 248.00 | 250.00 | 246.91 | 13,655 |
| Feb 29, 2024 | 250.00 | 256.00 | 249.00 | 250.00 | 246.91 | 59,058 |
| Feb 28, 2024 | 250.00 | 257.00 | 248.00 | 252.00 | 248.88 | 33,062 |
| Feb 27, 2024 | 247.00 | 257.00 | 247.00 | 247.00 | 243.94 | 13,767 |
| Feb 26, 2024 | 250.00 | 255.00 | 247.77 | 255.00 | 251.85 | 19,827 |
| Feb 23, 2024 | 258.00 | 258.00 | 249.00 | 251.50 | 248.39 | 8,711 |
| Feb 22, 2024 | 253.00 | 254.48 | 250.00 | 253.00 | 249.87 | 203,792 |
| Feb 21, 2024 | 249.50 | 252.00 | 248.40 | 251.50 | 248.39 | 18,262 |
| Feb 20, 2024 | 252.00 | 253.48 | 249.25 | 251.50 | 248.39 | 40,058 |
| Feb 19, 2024 | 249.10 | 252.00 | 246.00 | 251.50 | 248.39 | 427,488 |
| Feb 16, 2024 | 252.00 | 252.00 | 247.21 | 248.00 | 244.93 | 28,482 |
| Feb 15, 2024 | 255.00 | 255.00 | 247.21 | 251.50 | 248.39 | 7,863 |
| Feb 14, 2024 | 252.00 | 253.82 | 247.50 | 250.00 | 246.91 | 71,409 |
| Feb 13, 2024 | 245.00 | 252.00 | 245.00 | 245.00 | 241.97 | 988 |
| Feb 12, 2024 | 257.00 | 257.00 | 245.00 | 245.00 | 241.97 | 5,277 |
| Feb 9, 2024 | 246.00 | 257.00 | 245.00 | 245.00 | 241.97 | 24,778 |
| Feb 8, 2024 | 250.00 | 255.49 | 247.68 | 251.50 | 248.39 | 8,406 |
| Feb 7, 2024 | 246.00 | 254.45 | 246.00 | 246.00 | 242.96 | 8,764 |
| Feb 6, 2024 | 246.00 | 256.36 | 246.00 | 252.50 | 249.38 | 18,196 |
| Feb 5, 2024 | 254.00 | 255.00 | 243.43 | 255.00 | 251.85 | 41,125 |
| Feb 2, 2024 | 249.00 | 250.62 | 244.12 | 249.00 | 245.92 | 156,293 |
| Feb 1, 2024 | 249.00 | 254.00 | 245.81 | 247.50 | 244.44 | 26,613 |
| Jan 31, 2024 | 252.00 | 255.00 | 245.00 | 251.50 | 248.39 | 27,794 |
| Jan 30, 2024 | 246.00 | 256.90 | 241.00 | 250.00 | 246.91 | 65,541 |
| Jan 29, 2024 | 266.91 | 266.91 | 257.50 | 261.50 | 258.26 | 13,019 |
| Jan 26, 2024 | 260.00 | 267.76 | 259.96 | 262.50 | 259.25 | 13,370 |
| Jan 25, 2024 | 264.00 | 264.00 | 258.00 | 260.00 | 256.78 | 48,895 |
| Jan 24, 2024 | 257.00 | 263.00 | 257.00 | 257.00 | 253.82 | 22,036 |
| Jan 23, 2024 | 260.50 | 263.00 | 257.55 | 260.00 | 256.78 | 209,601 |
| Jan 22, 2024 | 255.00 | 263.20 | 255.00 | 255.00 | 251.85 | 55,722 |
| Jan 19, 2024 | 256.00 | 262.71 | 256.00 | 261.00 | 257.77 | 85,121 |
| Jan 18, 2024 | 256.00 | 263.80 | 256.00 | 258.00 | 254.81 | 17,788 |
| Jan 17, 2024 | 262.00 | 263.80 | 256.00 | 262.00 | 258.76 | 269,863 |
| Jan 16, 2024 | 265.00 | 265.00 | 257.62 | 262.00 | 258.76 | 29,408 |
| Jan 15, 2024 | 257.44 | 265.00 | 256.00 | 260.00 | 256.78 | 5,433 |
| Jan 12, 2024 | 258.00 | 270.00 | 258.00 | 270.00 | 266.66 | 12,029 |
| Jan 11, 2024 | 264.00 | 270.00 | 255.00 | 263.00 | 259.75 | 47,171 |
| Jan 10, 2024 | 268.00 | 268.00 | 255.00 | 255.00 | 251.85 | 39,941 |
| Jan 9, 2024 | 263.00 | 270.00 | 260.00 | 270.00 | 266.66 | 70,197 |
| Jan 8, 2024 | 260.00 | 263.00 | 250.00 | 253.00 | 249.87 | 51,058 |
| Jan 5, 2024 | 257.00 | 262.00 | 251.11 | 262.00 | 258.76 | 549,083 |
| Jan 4, 2024 | 258.00 | 260.00 | 250.80 | 253.00 | 249.87 | 268,830 |
| Jan 3, 2024 | 255.00 | 259.00 | 243.00 | 255.00 | 251.85 | 242,072 |
| Jan 2, 2024 | 255.00 | 255.00 | 245.47 | 249.00 | 245.92 | 40,897 |
| Dec 29, 2023 | 247.00 | 255.91 | 247.00 | 251.50 | 248.39 | 18,336 |
| Dec 28, 2023 | 256.00 | 258.00 | 245.80 | 251.50 | 248.39 | 10,718 |
| Dec 27, 2023 | 255.00 | 255.00 | 245.80 | 255.00 | 251.85 | 29,143 |
| Dec 22, 2023 | 255.00 | 255.00 | 245.80 | 255.00 | 251.85 | 28,223 |
| Dec 21, 2023 | 255.00 | 255.00 | 243.96 | 255.00 | 251.85 | 18,716 |
| Dec 20, 2023 | 250.00 | 255.00 | 240.80 | 253.00 | 249.87 | 117,304 |
| Dec 19, 2023 | 255.00 | 260.00 | 245.00 | 250.00 | 246.91 | 139,310 |
| Dec 18, 2023 | 252.00 | 254.00 | 241.00 | 254.00 | 250.86 | 24,489 |
| Dec 15, 2023 | 248.00 | 250.00 | 240.15 | 250.00 | 246.91 | 94,824 |
| Dec 14, 2023 | 247.00 | 248.00 | 236.00 | 246.00 | 242.96 | 22,811 |
| Dec 13, 2023 | 246.00 | 247.00 | 240.00 | 247.00 | 243.94 | 19,016 |
| Dec 12, 2023 | 245.00 | 245.00 | 233.00 | 245.00 | 241.97 | 297,100 |
| Dec 11, 2023 | 240.00 | 245.00 | 232.38 | 245.00 | 241.97 | 201,177 |
| Dec 8, 2023 | 240.00 | 240.00 | 229.15 | 240.00 | 237.03 | 11,122 |
| Dec 7, 2023 | 240.00 | 240.00 | 230.00 | 240.00 | 237.03 | 27,563 |
| Dec 6, 2023 | 235.00 | 244.50 | 230.00 | 232.00 | 229.13 | 156,575 |
| Dec 5, 2023 | 227.00 | 235.00 | 220.58 | 235.00 | 232.09 | 42,843 |
| Dec 4, 2023 | 223.00 | 225.00 | 216.00 | 225.00 | 222.22 | 80,908 |
| Dec 1, 2023 | 223.00 | 223.00 | 213.45 | 223.00 | 220.24 | 48,907 |
| Nov 30, 2023 | 222.00 | 223.00 | 210.96 | 223.00 | 220.24 | 119,463 |
| Nov 29, 2023 | 213.00 | 217.04 | 211.25 | 213.00 | 210.36 | 47,460 |
| Nov 28, 2023 | 217.50 | 217.50 | 211.32 | 217.00 | 214.32 | 35,450 |
| Nov 27, 2023 | 214.00 | 219.92 | 214.00 | 218.00 | 215.30 | 61,252 |
| Nov 24, 2023 | 219.00 | 219.19 | 216.00 | 217.00 | 214.32 | 34,217 |
| Nov 23, 2023 | 210.00 | 217.90 | 210.00 | 210.00 | 207.40 | 37,485 |
| Nov 22, 2023 | 212.00 | 218.58 | 211.00 | 211.00 | 208.39 | 92,247 |
| Nov 21, 2023 | 217.00 | 221.65 | 214.00 | 214.00 | 211.35 | 300,068 |
| Nov 20, 2023 | 213.00 | 217.67 | 211.00 | 217.50 | 214.81 | 57,156 |