Cboe UK GBp
Pershing Square Holdings, Ltd. (PSHL.XC)
As of 11:36 AM 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 18, 2024 | 3,592.00 | 3,597.00 | 3,548.00 | 3,554.00 | 3,554.00 | 2,468 |
| Nov 15, 2024 | 3,622.00 | 3,626.00 | 3,572.00 | 3,572.00 | 3,572.00 | 5,927 |
| Nov 14, 2024 | 14.56 Dividend | |||||
| Nov 14, 2024 | 3,640.00 | 3,684.00 | 3,616.00 | 3,618.00 | 3,618.00 | 10,112 |
| Nov 13, 2024 | 3,624.00 | 3,634.00 | 3,602.00 | 3,628.00 | 3,613.44 | 11,011 |
| Nov 12, 2024 | 3,626.00 | 3,646.00 | 3,624.00 | 3,630.00 | 3,615.43 | 6,313 |
| Nov 11, 2024 | 3,621.00 | 3,644.00 | 3,604.00 | 3,640.00 | 3,625.39 | 7,869 |
| Nov 8, 2024 | 3,604.00 | 3,626.00 | 3,570.00 | 3,596.00 | 3,581.57 | 6,748 |
| Nov 7, 2024 | 3,602.00 | 3,626.00 | 3,602.00 | 3,615.00 | 3,600.49 | 10,393 |
| Nov 6, 2024 | 3,520.00 | 3,618.00 | 3,520.00 | 3,560.00 | 3,545.71 | 11,452 |
| Nov 5, 2024 | 3,458.00 | 3,476.00 | 3,426.00 | 3,476.00 | 3,462.05 | 3,701 |
| Nov 4, 2024 | 3,516.00 | 3,530.00 | 3,460.00 | 3,460.00 | 3,446.11 | 7,092 |
| Nov 1, 2024 | 3,524.00 | 3,562.00 | 3,420.00 | 3,498.00 | 3,483.96 | 21,519 |
| Oct 31, 2024 | 3,548.00 | 3,548.00 | 3,454.00 | 3,486.00 | 3,472.01 | 9,376 |
| Oct 30, 2024 | 3,528.00 | 3,592.00 | 3,518.00 | 3,540.00 | 3,525.79 | 10,006 |
| Oct 29, 2024 | 3,630.00 | 3,630.00 | 3,528.00 | 3,536.00 | 3,521.81 | 6,997 |
| Oct 28, 2024 | 3,592.00 | 3,642.00 | 3,592.00 | 3,624.00 | 3,609.46 | 14,086 |
| Oct 25, 2024 | 3,586.00 | 3,650.00 | 3,582.00 | 3,596.00 | 3,581.57 | 8,704 |
| Oct 24, 2024 | 3,620.00 | 3,620.00 | 3,552.00 | 3,574.00 | 3,559.66 | 6,816 |
| Oct 23, 2024 | 3,630.00 | 3,654.00 | 3,568.00 | 3,581.00 | 3,566.63 | 9,115 |
| Oct 22, 2024 | 3,642.00 | 3,656.00 | 3,556.00 | 3,624.00 | 3,609.46 | 9,378 |
| Oct 21, 2024 | 3,712.00 | 3,736.00 | 3,630.00 | 3,630.00 | 3,615.43 | 7,173 |
| Oct 18, 2024 | 3,604.00 | 3,730.00 | 3,604.00 | 3,694.00 | 3,679.18 | 7,937 |
| Oct 17, 2024 | 3,634.00 | 3,692.00 | 3,630.00 | 3,684.00 | 3,669.22 | 5,934 |
| Oct 16, 2024 | 3,614.00 | 3,648.00 | 3,552.00 | 3,620.00 | 3,605.47 | 10,254 |
| Oct 15, 2024 | 3,628.00 | 3,668.00 | 3,572.00 | 3,572.00 | 3,557.66 | 10,231 |
| Oct 14, 2024 | 3,572.00 | 3,609.00 | 3,532.00 | 3,598.00 | 3,583.56 | 7,004 |
| Oct 11, 2024 | 3,572.00 | 3,614.00 | 3,530.00 | 3,552.00 | 3,537.74 | 10,145 |
| Oct 10, 2024 | 3,536.00 | 3,536.00 | 3,478.00 | 3,526.00 | 3,511.85 | 7,563 |
| Oct 9, 2024 | 3,494.00 | 3,512.00 | 3,468.00 | 3,506.00 | 3,491.93 | 6,652 |
| Oct 8, 2024 | 3,506.00 | 3,506.00 | 3,472.00 | 3,482.00 | 3,468.03 | 23,926 |
| Oct 7, 2024 | 3,586.00 | 3,608.00 | 3,514.00 | 3,536.00 | 3,521.81 | 7,221 |
| Oct 4, 2024 | 3,558.00 | 3,562.00 | 3,502.00 | 3,549.00 | 3,534.76 | 6,871 |
| Oct 3, 2024 | 3,544.00 | 3,572.00 | 3,506.00 | 3,538.00 | 3,523.80 | 6,577 |
| Oct 2, 2024 | 3,552.00 | 3,562.00 | 3,510.00 | 3,514.00 | 3,499.90 | 8,506 |
| Oct 1, 2024 | 3,568.00 | 3,622.00 | 3,518.00 | 3,536.00 | 3,521.81 | 5,349 |
| Sep 30, 2024 | 3,590.00 | 3,594.00 | 3,544.00 | 3,550.00 | 3,535.75 | 7,114 |
| Sep 27, 2024 | 3,642.00 | 3,650.00 | 3,596.00 | 3,610.00 | 3,595.51 | 4,927 |
| Sep 26, 2024 | 3,698.00 | 3,730.00 | 3,604.00 | 3,626.00 | 3,611.45 | 7,420 |
| Sep 25, 2024 | 3,668.00 | 3,716.00 | 3,662.00 | 3,670.00 | 3,655.27 | 4,903 |
| Sep 24, 2024 | 3,712.00 | 3,712.00 | 3,672.00 | 3,682.00 | 3,667.22 | 19,033 |
| Sep 23, 2024 | 3,710.00 | 3,762.00 | 3,696.00 | 3,700.00 | 3,685.15 | 11,171 |
| Sep 20, 2024 | 3,699.00 | 3,728.00 | 3,694.00 | 3,712.00 | 3,697.10 | 10,739 |
| Sep 19, 2024 | 3,660.00 | 3,752.00 | 3,660.00 | 3,720.00 | 3,705.07 | 6,529 |
| Sep 18, 2024 | 3,600.00 | 3,624.00 | 3,600.00 | 3,618.00 | 3,603.48 | 8,764 |
| Sep 17, 2024 | 3,570.00 | 3,631.00 | 3,548.00 | 3,625.00 | 3,610.45 | 5,601 |
| Sep 16, 2024 | 3,548.00 | 3,574.00 | 3,508.00 | 3,532.00 | 3,517.83 | 4,421 |
| Sep 13, 2024 | 3,564.00 | 3,588.00 | 3,550.00 | 3,560.00 | 3,545.71 | 3,281 |
| Sep 12, 2024 | 3,614.00 | 3,622.00 | 3,508.00 | 3,528.00 | 3,513.84 | 6,777 |
| Sep 11, 2024 | 3,558.00 | 3,559.00 | 3,504.00 | 3,510.00 | 3,495.91 | 6,380 |
| Sep 10, 2024 | 3,510.00 | 3,588.00 | 3,488.00 | 3,532.00 | 3,517.83 | 5,779 |
| Sep 9, 2024 | 3,546.00 | 3,579.00 | 3,500.00 | 3,512.00 | 3,497.91 | 9,541 |
| Sep 6, 2024 | 3,524.00 | 3,538.00 | 3,454.00 | 3,480.00 | 3,466.03 | 11,513 |
| Sep 5, 2024 | 3,588.00 | 3,612.00 | 3,548.00 | 3,548.00 | 3,533.76 | 6,434 |
| Sep 4, 2024 | 3,656.00 | 3,704.00 | 3,562.00 | 3,584.00 | 3,569.62 | 6,531 |
| Sep 3, 2024 | 3,760.00 | 3,762.00 | 3,666.00 | 3,688.00 | 3,673.20 | 5,425 |
| Sep 2, 2024 | 3,764.00 | 3,770.00 | 3,750.00 | 3,754.00 | 3,738.93 | 1,413 |
| Aug 30, 2024 | 3,750.00 | 3,776.00 | 3,748.00 | 3,764.00 | 3,748.89 | 2,455 |
| Aug 29, 2024 | 3,658.00 | 3,742.00 | 3,656.00 | 3,742.00 | 3,726.98 | 2,125 |
| Aug 28, 2024 | 3,662.00 | 3,672.00 | 3,650.00 | 3,666.00 | 3,651.29 | 2,996 |
| Aug 27, 2024 | 3,710.00 | 3,710.00 | 3,618.00 | 3,642.00 | 3,627.38 | 2,581 |
| Aug 23, 2024 | 3,608.00 | 3,694.00 | 3,608.00 | 3,630.00 | 3,615.43 | 5,425 |
| Aug 22, 2024 | 3,644.00 | 3,644.00 | 3,580.00 | 3,626.00 | 3,611.45 | 4,952 |
| Aug 21, 2024 | 3,592.00 | 3,618.00 | 3,590.00 | 3,614.00 | 3,599.50 | 3,530 |
| Aug 20, 2024 | 3,658.00 | 3,664.00 | 3,568.00 | 3,586.00 | 3,571.61 | 3,164 |
| Aug 19, 2024 | 3,630.00 | 3,640.00 | 3,560.00 | 3,640.00 | 3,625.39 | 2,306 |
| Aug 16, 2024 | 3,684.00 | 3,712.00 | 3,658.00 | 3,664.00 | 3,649.30 | 6,506 |
| Aug 15, 2024 | 14.56 Dividend | |||||
| Aug 15, 2024 | 3,534.00 | 3,682.00 | 3,534.00 | 3,648.00 | 3,633.36 | 3,256 |
| Aug 14, 2024 | 3,545.00 | 3,550.00 | 3,513.00 | 3,537.00 | 3,508.30 | 2,110 |
| Aug 13, 2024 | 3,534.00 | 3,550.00 | 3,506.00 | 3,518.00 | 3,489.46 | 4,166 |
| Aug 12, 2024 | 3,602.00 | 3,602.00 | 3,520.00 | 3,520.00 | 3,491.44 | 2,251 |
| Aug 9, 2024 | 3,646.00 | 3,662.00 | 3,544.00 | 3,559.00 | 3,530.13 | 2,260 |
| Aug 8, 2024 | 3,610.00 | 3,620.00 | 3,510.00 | 3,610.00 | 3,580.71 | 4,977 |
| Aug 7, 2024 | 3,577.00 | 3,644.00 | 3,532.00 | 3,634.00 | 3,604.52 | 6,644 |
| Aug 6, 2024 | 3,548.00 | 3,562.00 | 3,428.00 | 3,514.00 | 3,485.49 | 4,336 |
| Aug 5, 2024 | 3,384.00 | 3,518.00 | 3,284.00 | 3,511.00 | 3,482.51 | 24,462 |
| Aug 2, 2024 | 3,730.00 | 3,730.00 | 3,560.00 | 3,560.00 | 3,531.12 | 8,649 |
| Aug 1, 2024 | 3,902.00 | 3,943.00 | 3,776.00 | 3,776.00 | 3,745.36 | 6,024 |
| Jul 31, 2024 | 3,770.00 | 3,854.00 | 3,770.00 | 3,852.00 | 3,820.75 | 4,416 |
| Jul 30, 2024 | 3,696.00 | 3,790.00 | 3,696.00 | 3,776.00 | 3,745.36 | 4,208 |
| Jul 29, 2024 | 3,732.00 | 3,814.00 | 3,732.00 | 3,740.00 | 3,709.66 | 6,404 |
| Jul 26, 2024 | 3,874.00 | 3,874.00 | 3,722.00 | 3,769.00 | 3,738.42 | 9,393 |
| Jul 25, 2024 | 4,020.00 | 4,020.00 | 3,692.00 | 3,824.00 | 3,792.98 | 20,249 |
| Jul 24, 2024 | 4,200.00 | 4,200.00 | 3,998.00 | 4,104.00 | 4,070.70 | 23,494 |
| Jul 23, 2024 | 4,218.00 | 4,270.00 | 4,208.00 | 4,208.00 | 4,173.86 | 3,844 |
| Jul 22, 2024 | 4,215.00 | 4,248.00 | 4,215.00 | 4,238.00 | 4,203.62 | 4,798 |
| Jul 19, 2024 | 4,178.00 | 4,230.00 | 4,140.00 | 4,208.00 | 4,173.86 | 3,827 |
| Jul 18, 2024 | 4,180.00 | 4,246.00 | 4,166.00 | 4,218.00 | 4,183.78 | 5,925 |
| Jul 17, 2024 | 4,158.00 | 4,172.00 | 4,130.00 | 4,159.00 | 4,125.26 | 2,765 |
| Jul 16, 2024 | 4,166.00 | 4,178.00 | 4,152.00 | 4,178.00 | 4,144.10 | 1,983 |
| Jul 15, 2024 | 4,188.00 | 4,196.00 | 4,160.00 | 4,160.00 | 4,126.25 | 2,329 |
| Jul 12, 2024 | 4,232.00 | 4,232.00 | 4,170.00 | 4,184.00 | 4,150.05 | 3,443 |
| Jul 11, 2024 | 4,222.00 | 4,262.00 | 4,192.00 | 4,214.00 | 4,179.81 | 2,403 |
| Jul 10, 2024 | 4,268.00 | 4,268.00 | 4,198.00 | 4,222.00 | 4,187.75 | 3,964 |
| Jul 9, 2024 | 4,178.00 | 4,218.00 | 4,168.00 | 4,216.00 | 4,181.79 | 1,861 |
| Jul 8, 2024 | 4,148.00 | 4,184.00 | 4,140.00 | 4,158.00 | 4,124.27 | 3,898 |
| Jul 5, 2024 | 4,150.00 | 4,186.00 | 4,132.00 | 4,144.00 | 4,110.38 | 8,829 |
| Jul 4, 2024 | 4,150.00 | 4,199.00 | 4,144.00 | 4,144.00 | 4,110.38 | 1,966 |
| Jul 3, 2024 | 4,158.00 | 4,164.00 | 4,134.00 | 4,150.00 | 4,116.33 | 7,544 |
| Jul 2, 2024 | 4,178.00 | 4,190.00 | 4,147.00 | 4,148.00 | 4,114.35 | 6,296 |
| Jul 1, 2024 | 4,212.00 | 4,228.00 | 4,176.00 | 4,184.00 | 4,150.05 | 4,551 |
| Jun 28, 2024 | 4,174.00 | 4,204.00 | 4,174.00 | 4,188.00 | 4,154.02 | 2,935 |
| Jun 27, 2024 | 4,148.00 | 4,210.00 | 4,148.00 | 4,176.00 | 4,142.12 | 4,064 |
| Jun 26, 2024 | 4,178.00 | 4,188.00 | 4,136.00 | 4,146.00 | 4,112.36 | 4,688 |
| Jun 25, 2024 | 4,206.00 | 4,210.00 | 4,174.00 | 4,178.00 | 4,144.10 | 3,937 |
| Jun 24, 2024 | 4,260.00 | 4,270.00 | 4,218.00 | 4,220.00 | 4,185.76 | 3,799 |
| Jun 21, 2024 | 4,288.00 | 4,298.00 | 4,224.00 | 4,240.00 | 4,205.60 | 6,507 |
| Jun 20, 2024 | 4,306.00 | 4,324.00 | 4,280.00 | 4,308.00 | 4,273.05 | 6,166 |
| Jun 19, 2024 | 4,328.00 | 4,330.00 | 4,304.00 | 4,308.00 | 4,273.05 | 2,606 |
| Jun 18, 2024 | 4,322.00 | 4,344.00 | 4,298.00 | 4,298.00 | 4,263.13 | 4,850 |
| Jun 17, 2024 | 4,282.00 | 4,346.00 | 4,278.00 | 4,292.00 | 4,257.18 | 5,319 |
| Jun 14, 2024 | 4,276.00 | 4,343.00 | 4,236.00 | 4,274.00 | 4,239.32 | 11,376 |
| Jun 13, 2024 | 4,336.00 | 4,336.00 | 4,260.00 | 4,268.00 | 4,233.37 | 4,436 |
| Jun 12, 2024 | 4,280.00 | 4,356.00 | 4,232.00 | 4,302.00 | 4,267.10 | 8,365 |
| Jun 11, 2024 | 4,252.00 | 4,256.00 | 4,194.00 | 4,222.00 | 4,187.75 | 4,554 |
| Jun 10, 2024 | 4,188.00 | 4,324.00 | 4,188.00 | 4,240.00 | 4,205.60 | 3,543 |
| Jun 7, 2024 | 4,221.00 | 4,260.00 | 4,204.00 | 4,220.00 | 4,185.76 | 2,738 |
| Jun 6, 2024 | 4,150.00 | 4,226.00 | 4,138.00 | 4,222.00 | 4,187.75 | 6,187 |
| Jun 5, 2024 | 4,124.00 | 4,142.00 | 4,086.00 | 4,142.00 | 4,108.40 | 5,580 |
| Jun 4, 2024 | 4,110.00 | 4,158.00 | 4,108.00 | 4,116.00 | 4,082.61 | 4,277 |
| Jun 3, 2024 | 4,192.00 | 4,268.00 | 4,096.00 | 4,108.00 | 4,074.67 | 6,107 |
| May 31, 2024 | 4,068.00 | 4,238.00 | 4,068.00 | 4,090.00 | 4,056.82 | 12,705 |
| May 30, 2024 | 4,094.00 | 4,099.00 | 4,056.00 | 4,076.00 | 4,042.93 | 7,902 |
| May 29, 2024 | 4,116.00 | 4,138.00 | 4,080.00 | 4,082.00 | 4,048.88 | 8,211 |
| May 28, 2024 | 4,121.00 | 4,142.00 | 4,080.00 | 4,108.00 | 4,074.67 | 7,862 |
| May 24, 2024 | 4,080.00 | 4,102.00 | 4,050.00 | 4,072.00 | 4,038.96 | 7,537 |
| May 23, 2024 | 4,076.00 | 4,126.00 | 4,068.00 | 4,126.00 | 4,092.53 | 2,509 |
| May 22, 2024 | 4,050.00 | 4,072.00 | 4,018.00 | 4,054.00 | 4,021.11 | 7,631 |
| May 21, 2024 | 4,072.00 | 4,088.00 | 4,032.00 | 4,038.00 | 4,005.24 | 2,180 |
| May 20, 2024 | 4,112.00 | 4,120.00 | 4,088.00 | 4,092.00 | 4,058.80 | 1,764 |
| May 17, 2024 | 4,124.00 | 4,138.00 | 4,096.00 | 4,096.00 | 4,062.77 | 2,940 |
| May 16, 2024 | 14.56 Dividend | |||||
| May 16, 2024 | 4,062.00 | 4,130.00 | 4,030.00 | 4,110.00 | 4,076.65 | 6,905 |
| May 15, 2024 | 4,104.00 | 4,122.00 | 4,056.00 | 4,072.00 | 4,024.52 | 5,396 |
| May 14, 2024 | 4,164.00 | 4,186.00 | 4,136.00 | 4,160.00 | 4,111.50 | 4,135 |
| May 13, 2024 | 4,184.00 | 4,194.00 | 4,158.00 | 4,166.00 | 4,117.42 | 2,296 |
| May 10, 2024 | 4,182.00 | 4,210.00 | 4,172.00 | 4,184.00 | 4,135.22 | 4,628 |
| May 9, 2024 | 4,190.00 | 4,190.00 | 4,140.00 | 4,158.00 | 4,109.52 | 4,368 |
| May 8, 2024 | 4,163.00 | 4,182.00 | 4,086.00 | 4,172.00 | 4,123.36 | 5,530 |
| May 7, 2024 | 4,147.00 | 4,192.00 | 4,134.00 | 4,192.00 | 4,143.12 | 12,764 |
| May 3, 2024 | 4,015.00 | 4,098.00 | 4,010.00 | 4,098.00 | 4,050.22 | 9,513 |
| May 2, 2024 | 3,986.00 | 4,038.00 | 3,986.00 | 4,004.00 | 3,957.31 | 4,818 |
| May 1, 2024 | 3,948.00 | 3,992.00 | 3,932.00 | 3,984.00 | 3,937.55 | 4,038 |
| Apr 30, 2024 | 3,954.00 | 3,976.00 | 3,938.00 | 3,938.00 | 3,892.08 | 4,118 |
| Apr 29, 2024 | 3,962.00 | 3,968.00 | 3,928.00 | 3,928.00 | 3,882.20 | 1,936 |
| Apr 26, 2024 | 3,918.00 | 3,990.00 | 3,902.00 | 3,926.00 | 3,880.22 | 8,810 |
| Apr 25, 2024 | 3,964.00 | 3,970.00 | 3,816.00 | 3,842.00 | 3,797.20 | 8,738 |
| Apr 24, 2024 | 4,022.00 | 4,058.00 | 4,014.00 | 4,014.00 | 3,967.20 | 4,827 |
| Apr 23, 2024 | 3,972.00 | 4,074.00 | 3,972.00 | 4,018.00 | 3,971.15 | 4,134 |
| Apr 22, 2024 | 3,896.00 | 3,977.00 | 3,886.00 | 3,956.00 | 3,909.87 | 6,345 |
| Apr 19, 2024 | 3,852.00 | 3,852.00 | 3,782.00 | 3,828.00 | 3,783.37 | 2,358 |
| Apr 18, 2024 | 3,912.00 | 3,920.00 | 3,848.00 | 3,870.00 | 3,824.88 | 6,626 |
| Apr 17, 2024 | 3,884.00 | 3,886.00 | 3,814.00 | 3,854.00 | 3,809.06 | 4,319 |
| Apr 16, 2024 | 3,988.00 | 3,988.00 | 3,821.00 | 3,888.00 | 3,842.67 | 7,762 |
| Apr 15, 2024 | 4,066.00 | 4,066.00 | 4,006.00 | 4,006.00 | 3,959.29 | 3,001 |
| Apr 12, 2024 | 4,056.00 | 4,138.00 | 4,056.00 | 4,074.00 | 4,026.50 | 3,518 |
| Apr 11, 2024 | 4,060.00 | 4,060.00 | 4,032.00 | 4,046.00 | 3,998.82 | 2,336 |
| Apr 10, 2024 | 4,062.00 | 4,062.00 | 4,018.00 | 4,056.00 | 4,008.71 | 2,999 |
| Apr 9, 2024 | 4,038.00 | 4,048.00 | 3,962.00 | 4,020.00 | 3,973.13 | 6,589 |
| Apr 8, 2024 | 4,018.00 | 4,076.00 | 4,006.00 | 4,042.00 | 3,994.87 | 3,997 |
| Apr 5, 2024 | 3,974.00 | 3,998.00 | 3,884.00 | 3,986.00 | 3,939.52 | 11,141 |
| Apr 4, 2024 | 4,026.00 | 4,055.00 | 4,008.00 | 4,034.00 | 3,986.96 | 2,906 |
| Apr 3, 2024 | 4,030.00 | 4,097.00 | 4,006.00 | 4,036.00 | 3,988.94 | 11,076 |
| Apr 2, 2024 | 4,090.00 | 4,103.00 | 3,994.00 | 4,012.00 | 3,965.22 | 9,509 |
| Mar 28, 2024 | 4,054.00 | 4,100.00 | 4,030.00 | 4,086.00 | 4,038.36 | 7,299 |
| Mar 27, 2024 | 4,134.00 | 4,138.00 | 4,046.00 | 4,060.00 | 4,012.66 | 4,643 |
| Mar 26, 2024 | 4,172.00 | 4,172.00 | 4,120.00 | 4,130.00 | 4,081.84 | 4,498 |
| Mar 25, 2024 | 4,176.00 | 4,204.00 | 4,140.00 | 4,158.00 | 4,109.52 | 7,100 |
| Mar 22, 2024 | 4,098.00 | 4,174.00 | 4,098.00 | 4,158.00 | 4,109.52 | 5,033 |
| Mar 21, 2024 | 4,006.00 | 4,098.00 | 4,006.00 | 4,082.00 | 4,034.40 | 9,799 |
| Mar 20, 2024 | 3,944.00 | 3,986.00 | 3,944.00 | 3,980.00 | 3,933.59 | 4,029 |
| Mar 19, 2024 | 3,954.00 | 3,968.00 | 3,928.00 | 3,940.00 | 3,894.06 | 6,300 |
| Mar 18, 2024 | 3,942.00 | 3,976.00 | 3,932.00 | 3,950.00 | 3,903.94 | 10,171 |
| Mar 15, 2024 | 3,910.00 | 3,976.00 | 3,910.00 | 3,962.00 | 3,915.80 | 6,256 |
| Mar 14, 2024 | 3,939.00 | 3,954.00 | 3,914.00 | 3,952.00 | 3,905.92 | 7,074 |
| Mar 13, 2024 | 3,952.00 | 3,952.00 | 3,910.00 | 3,924.00 | 3,878.25 | 4,923 |
| Mar 12, 2024 | 3,868.00 | 3,950.00 | 3,868.00 | 3,944.00 | 3,898.01 | 6,792 |
| Mar 11, 2024 | 3,936.00 | 3,938.00 | 3,844.00 | 3,878.00 | 3,832.78 | 5,331 |
| Mar 8, 2024 | 3,966.00 | 3,966.00 | 3,906.00 | 3,906.00 | 3,860.46 | 7,020 |
| Mar 7, 2024 | 3,964.00 | 3,988.00 | 3,944.00 | 3,960.00 | 3,913.83 | 4,517 |
| Mar 6, 2024 | 3,950.00 | 3,956.00 | 3,932.00 | 3,948.00 | 3,901.97 | 7,877 |
| Mar 5, 2024 | 3,932.00 | 3,944.00 | 3,888.00 | 3,892.00 | 3,846.62 | 6,014 |
| Mar 4, 2024 | 3,942.00 | 3,956.00 | 3,926.00 | 3,954.00 | 3,907.90 | 8,405 |
| Mar 1, 2024 | 3,938.00 | 3,952.00 | 3,926.00 | 3,950.00 | 3,903.94 | 5,513 |
| Feb 29, 2024 | 3,908.00 | 3,950.00 | 3,904.00 | 3,936.00 | 3,890.11 | 5,318 |
| Feb 28, 2024 | 3,910.00 | 3,920.00 | 3,896.00 | 3,912.00 | 3,866.39 | 4,254 |
| Feb 27, 2024 | 3,922.00 | 3,946.00 | 3,890.00 | 3,902.00 | 3,856.50 | 5,162 |
| Feb 26, 2024 | 3,866.00 | 3,942.00 | 3,862.00 | 3,928.00 | 3,882.20 | 7,080 |
| Feb 23, 2024 | 3,866.00 | 3,866.00 | 3,814.00 | 3,852.00 | 3,807.09 | 2,885 |
| Feb 22, 2024 | 3,848.00 | 3,858.00 | 3,814.00 | 3,850.00 | 3,805.11 | 4,525 |
| Feb 21, 2024 | 3,862.00 | 3,864.00 | 3,817.00 | 3,817.00 | 3,772.49 | 2,115 |
| Feb 20, 2024 | 3,846.00 | 3,874.00 | 3,820.00 | 3,850.00 | 3,805.11 | 4,428 |
| Feb 19, 2024 | 3,850.00 | 3,876.00 | 3,838.00 | 3,868.00 | 3,822.90 | 2,003 |
| Feb 16, 2024 | 3,866.00 | 3,882.00 | 3,860.00 | 3,872.00 | 3,826.85 | 7,377 |
| Feb 15, 2024 | 14.56 Dividend | |||||
| Feb 15, 2024 | 3,910.00 | 3,914.00 | 3,844.00 | 3,844.00 | 3,799.18 | 7,281 |
| Feb 14, 2024 | 3,914.00 | 3,928.00 | 3,886.00 | 3,906.00 | 3,846.07 | 5,623 |
| Feb 13, 2024 | 3,998.00 | 3,998.00 | 3,872.00 | 3,886.00 | 3,826.37 | 5,736 |
| Feb 12, 2024 | 3,992.00 | 4,030.00 | 3,986.00 | 3,994.00 | 3,932.72 | 12,095 |
| Feb 9, 2024 | 3,852.00 | 3,954.00 | 3,852.00 | 3,952.00 | 3,891.36 | 11,580 |
| Feb 8, 2024 | 3,876.00 | 3,926.00 | 3,872.00 | 3,877.00 | 3,817.51 | 20,473 |
| Feb 7, 2024 | 3,838.00 | 3,874.00 | 3,816.00 | 3,874.00 | 3,814.56 | 8,903 |
| Feb 6, 2024 | 3,856.00 | 3,868.00 | 3,844.00 | 3,846.00 | 3,786.99 | 6,000 |
| Feb 5, 2024 | 3,850.00 | 3,864.00 | 3,822.00 | 3,834.00 | 3,775.17 | 9,802 |
| Feb 2, 2024 | 3,790.00 | 3,842.00 | 3,790.00 | 3,814.00 | 3,755.48 | 7,101 |
| Feb 1, 2024 | 3,770.00 | 3,798.00 | 3,758.00 | 3,772.00 | 3,714.12 | 4,442 |
| Jan 31, 2024 | 3,778.00 | 3,810.00 | 3,764.00 | 3,774.00 | 3,716.09 | 9,364 |
| Jan 30, 2024 | 3,774.00 | 3,820.00 | 3,752.00 | 3,790.00 | 3,731.85 | 12,133 |
| Jan 29, 2024 | 3,696.00 | 3,752.00 | 3,682.00 | 3,720.00 | 3,662.92 | 5,619 |
| Jan 26, 2024 | 3,682.00 | 3,691.00 | 3,674.00 | 3,680.00 | 3,623.53 | 9,076 |
| Jan 25, 2024 | 3,680.00 | 3,684.00 | 3,668.00 | 3,672.00 | 3,615.66 | 10,450 |
| Jan 24, 2024 | 3,678.00 | 3,690.00 | 3,656.00 | 3,682.00 | 3,625.50 | 5,789 |
| Jan 23, 2024 | 3,696.00 | 3,700.00 | 3,662.00 | 3,662.00 | 3,605.81 | 3,846 |
| Jan 22, 2024 | 3,644.00 | 3,716.00 | 3,644.00 | 3,716.00 | 3,658.98 | 16,163 |
| Jan 19, 2024 | 3,558.00 | 3,618.00 | 3,558.00 | 3,608.00 | 3,552.64 | 3,260 |
| Jan 18, 2024 | 3,514.00 | 3,552.00 | 3,514.00 | 3,536.00 | 3,481.74 | 8,013 |
| Jan 17, 2024 | 3,546.00 | 3,554.00 | 3,506.00 | 3,554.00 | 3,499.47 | 9,156 |
| Jan 16, 2024 | 3,588.00 | 3,602.00 | 3,582.00 | 3,596.00 | 3,540.82 | 13,146 |
| Jan 15, 2024 | 3,608.00 | 3,608.00 | 3,592.00 | 3,596.00 | 3,540.82 | 11,474 |
| Jan 12, 2024 | 3,604.00 | 3,606.00 | 3,580.00 | 3,590.00 | 3,534.92 | 14,748 |
| Jan 11, 2024 | 3,558.00 | 3,600.00 | 3,554.00 | 3,564.00 | 3,509.31 | 32,320 |
| Jan 10, 2024 | 3,486.00 | 3,552.00 | 3,486.00 | 3,552.00 | 3,497.50 | 10,126 |
| Jan 9, 2024 | 3,508.00 | 3,522.00 | 3,494.00 | 3,502.00 | 3,448.27 | 8,723 |
| Jan 8, 2024 | 3,482.00 | 3,500.00 | 3,452.00 | 3,484.00 | 3,430.54 | 6,093 |
| Jan 5, 2024 | 3,442.00 | 3,490.00 | 3,410.00 | 3,482.00 | 3,428.57 | 6,702 |
| Jan 4, 2024 | 3,412.00 | 3,477.00 | 3,392.00 | 3,473.00 | 3,419.71 | 4,857 |
| Jan 3, 2024 | 3,580.00 | 3,580.00 | 3,418.00 | 3,418.00 | 3,365.55 | 8,105 |
| Jan 2, 2024 | 3,594.00 | 3,602.00 | 3,568.00 | 3,572.00 | 3,517.19 | 7,218 |
| Dec 29, 2023 | 3,576.00 | 3,606.00 | 3,576.00 | 3,582.00 | 3,527.04 | 3,521 |
| Dec 28, 2023 | 3,566.00 | 3,576.00 | 3,560.00 | 3,572.00 | 3,517.19 | 5,996 |
| Dec 27, 2023 | 3,550.00 | 3,576.00 | 3,534.00 | 3,554.00 | 3,499.47 | 11,857 |
| Dec 22, 2023 | 3,474.00 | 3,530.00 | 3,474.00 | 3,530.00 | 3,475.84 | 3,639 |
| Dec 21, 2023 | 3,466.00 | 3,474.00 | 3,446.00 | 3,472.00 | 3,418.73 | 11,057 |
| Dec 20, 2023 | 3,506.00 | 3,520.00 | 3,446.00 | 3,450.00 | 3,397.06 | 39,043 |
| Dec 19, 2023 | 3,408.00 | 3,430.00 | 3,370.00 | 3,430.00 | 3,377.37 | 14,438 |
| Dec 18, 2023 | 3,398.00 | 3,420.00 | 3,384.00 | 3,392.00 | 3,339.95 | 4,250 |
| Dec 15, 2023 | 3,398.00 | 3,438.00 | 3,398.00 | 3,404.00 | 3,351.77 | 8,259 |
| Dec 14, 2023 | 3,364.00 | 3,430.00 | 3,362.00 | 3,374.00 | 3,322.23 | 12,141 |
| Dec 13, 2023 | 3,344.00 | 3,358.00 | 3,332.00 | 3,340.00 | 3,288.75 | 13,657 |
| Dec 12, 2023 | 3,294.00 | 3,348.00 | 3,294.00 | 3,310.00 | 3,259.21 | 9,593 |
| Dec 11, 2023 | 3,268.00 | 3,274.00 | 3,256.00 | 3,268.00 | 3,217.86 | 6,005 |
| Dec 8, 2023 | 3,236.00 | 3,270.00 | 3,220.00 | 3,252.00 | 3,202.10 | 7,063 |
| Dec 7, 2023 | 3,160.00 | 3,229.00 | 3,158.00 | 3,222.00 | 3,172.56 | 6,057 |
| Dec 6, 2023 | 3,144.00 | 3,180.00 | 3,136.00 | 3,172.00 | 3,123.33 | 3,025 |
| Dec 5, 2023 | 3,140.00 | 3,146.00 | 3,124.00 | 3,140.00 | 3,091.82 | 2,543 |
| Dec 4, 2023 | 3,112.00 | 3,142.00 | 3,109.00 | 3,138.00 | 3,089.85 | 5,259 |
| Dec 1, 2023 | 3,124.00 | 3,154.00 | 3,118.00 | 3,148.00 | 3,099.70 | 7,033 |
| Nov 30, 2023 | 3,124.00 | 3,144.00 | 3,114.00 | 3,114.00 | 3,066.22 | 1,938 |
| Nov 29, 2023 | 3,119.00 | 3,143.00 | 3,119.00 | 3,130.00 | 3,081.97 | 2,425 |
| Nov 28, 2023 | 3,152.00 | 3,166.00 | 3,138.00 | 3,148.00 | 3,099.70 | 4,604 |
| Nov 27, 2023 | 3,178.00 | 3,202.00 | 3,176.00 | 3,188.00 | 3,139.08 | 9,704 |
| Nov 24, 2023 | 3,154.00 | 3,182.00 | 3,142.00 | 3,182.00 | 3,133.18 | 23,528 |
| Nov 23, 2023 | 3,110.00 | 3,160.00 | 3,110.00 | 3,160.00 | 3,111.51 | 4,746 |
| Nov 22, 2023 | 3,108.00 | 3,138.00 | 3,100.00 | 3,138.00 | 3,089.85 | 4,404 |
| Nov 21, 2023 | 3,102.00 | 3,122.00 | 3,102.00 | 3,108.00 | 3,060.31 | 3,006 |
| Nov 20, 2023 | 3,090.00 | 3,114.00 | 3,086.00 | 3,114.00 | 3,066.22 | 2,487 |