LSE - Delayed Quote GBp
Santander UK plc (SANB.L)
As of 8:03 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 7, 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 238 |
| Nov 6, 2024 | 135.50 | 137.00 | 136.95 | 135.50 | 135.50 | 15,542 |
| Nov 5, 2024 | 136.00 | 137.00 | 136.20 | 135.50 | 135.50 | 2,399 |
| Nov 4, 2024 | 136.00 | 136.80 | 136.00 | 136.50 | 136.50 | 2,779 |
| Nov 1, 2024 | 136.00 | 136.75 | 135.60 | 136.00 | 136.00 | 10,657 |
| Oct 31, 2024 | 137.50 | 136.75 | 135.80 | 136.00 | 136.00 | 24,922 |
| Oct 30, 2024 | 137.50 | 136.00 | 136.00 | 136.00 | 136.00 | 3,079 |
| Oct 29, 2024 | 137.50 | 136.77 | 135.90 | 136.00 | 136.00 | 32,516 |
| Oct 28, 2024 | 137.00 | 136.38 | 136.02 | 136.00 | 136.00 | 18,322 |
| Oct 25, 2024 | 137.50 | 136.80 | 136.77 | 136.00 | 136.00 | 9,542 |
| Oct 24, 2024 | 137.50 | 136.78 | 136.30 | 137.50 | 137.50 | 10,432 |
| Oct 23, 2024 | 137.50 | 137.00 | 136.78 | 137.00 | 137.00 | 14,356 |
| Oct 22, 2024 | 137.50 | 136.80 | 136.60 | 136.00 | 136.00 | 1,127 |
| Oct 21, 2024 | 136.00 | 136.80 | 136.60 | 136.00 | 136.00 | 49,620 |
| Oct 18, 2024 | 135.50 | 136.75 | 136.00 | 136.00 | 136.00 | 17,583 |
| Oct 17, 2024 | 135.50 | 136.80 | 135.32 | 135.50 | 135.50 | 3,263 |
| Oct 16, 2024 | 135.20 | 135.20 | 135.20 | 135.50 | 135.50 | 14,300 |
| Oct 15, 2024 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 23,330 |
| Oct 14, 2024 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 15,606 |
| Oct 11, 2024 | 135.50 | 135.95 | 135.05 | 135.50 | 135.50 | 2,957 |
| Oct 10, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Oct 9, 2024 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 29,759 |
| Oct 8, 2024 | 135.50 | 136.00 | 134.63 | 135.50 | 135.50 | 13,042 |
| Oct 7, 2024 | 137.00 | 135.99 | 134.15 | 135.50 | 135.50 | 19,345 |
| Oct 4, 2024 | 136.50 | 135.99 | 134.75 | 135.50 | 135.50 | 16,302 |
| Oct 3, 2024 | 136.50 | 136.35 | 134.75 | 135.50 | 135.50 | 17,967 |
| Oct 2, 2024 | 136.50 | 136.35 | 135.35 | 135.50 | 135.50 | 6,185 |
| Oct 1, 2024 | 136.50 | 136.60 | 135.55 | 135.50 | 135.50 | 9,543 |
| Sep 30, 2024 | 136.50 | 136.67 | 135.53 | 135.50 | 135.50 | 5,505 |
| Sep 27, 2024 | 135.50 | 136.80 | 135.52 | 135.50 | 135.50 | 10,971 |
| Sep 26, 2024 | 136.50 | 136.94 | 136.67 | 135.50 | 135.50 | 19,277 |
| Sep 25, 2024 | 136.50 | 136.69 | 135.44 | 135.50 | 135.50 | 6,037 |
| Sep 24, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Sep 23, 2024 | 136.50 | 136.70 | 135.50 | 135.50 | 135.50 | 14,226 |
| Sep 20, 2024 | 135.50 | 136.70 | 136.70 | 135.50 | 135.50 | 5,600 |
| Sep 19, 2024 | 135.50 | 136.70 | 135.20 | 135.50 | 135.50 | 32,035 |
| Sep 18, 2024 | 136.50 | 136.70 | 136.70 | 135.50 | 135.50 | 17 |
| Sep 17, 2024 | 136.50 | 136.70 | 136.70 | 135.50 | 135.50 | 1,000 |
| Sep 16, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Sep 13, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Sep 12, 2024 | 136.50 | 135.10 | 135.05 | 135.50 | 135.50 | 3,838 |
| Sep 11, 2024 | 136.50 | 136.85 | 135.07 | 135.50 | 135.50 | 23,361 |
| Sep 10, 2024 | 135.50 | 136.85 | 135.05 | 135.50 | 135.50 | 6,409 |
| Sep 9, 2024 | 136.00 | 136.85 | 135.02 | 135.50 | 135.50 | 11,659 |
| Sep 6, 2024 | 135.00 | 136.85 | 136.85 | 135.50 | 135.50 | 1,000 |
| Sep 5, 2024 | 4.31 Dividend | |||||
| Sep 5, 2024 | 135.00 | 136.88 | 134.00 | 135.00 | 135.00 | 8,917 |
| Sep 4, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 134.69 | - |
| Sep 3, 2024 | 139.50 | 140.00 | 138.00 | 140.00 | 135.66 | 17,340 |
| Sep 2, 2024 | 140.00 | 141.72 | 138.80 | 139.50 | 135.17 | 12,055 |
| Aug 30, 2024 | 140.00 | 141.72 | 141.72 | 140.00 | 135.66 | 4,201 |
| Aug 29, 2024 | 140.00 | 141.75 | 141.75 | 140.00 | 135.66 | 11,239 |
| Aug 28, 2024 | 140.00 | 141.78 | 141.75 | 140.00 | 135.66 | 5,699 |
| Aug 27, 2024 | 140.00 | 141.80 | 140.85 | 140.00 | 135.66 | 24,424 |
| Aug 23, 2024 | 140.00 | 141.80 | 140.82 | 140.00 | 135.66 | 7,390 |
| Aug 22, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 135.66 | - |
| Aug 21, 2024 | 141.00 | 141.90 | 141.80 | 140.00 | 135.66 | 5,374 |
| Aug 20, 2024 | 141.00 | 141.95 | 141.95 | 141.00 | 136.63 | 6 |
| Aug 19, 2024 | 142.50 | 142.00 | 140.72 | 141.00 | 136.63 | 28,007 |
| Aug 16, 2024 | 141.50 | 142.00 | 140.66 | 141.00 | 136.63 | 34,780 |
| Aug 15, 2024 | 140.50 | 142.00 | 140.60 | 141.00 | 136.63 | 22,652 |
| Aug 14, 2024 | 141.50 | 142.00 | 140.30 | 140.50 | 136.14 | 2,379 |
| Aug 13, 2024 | 140.50 | 140.21 | 140.20 | 140.50 | 136.14 | 3,183 |
| Aug 12, 2024 | 140.00 | 140.15 | 140.12 | 140.50 | 136.14 | 8,605 |
| Aug 9, 2024 | 140.00 | 140.12 | 140.12 | 140.00 | 135.66 | 1,518 |
| Aug 8, 2024 | 140.00 | 140.15 | 140.15 | 140.00 | 135.66 | 2,500 |
| Aug 7, 2024 | 140.00 | 141.75 | 138.50 | 140.00 | 135.66 | 40,406 |
| Aug 6, 2024 | 138.50 | 140.50 | 139.50 | 139.50 | 135.17 | 40,716 |
| Aug 5, 2024 | 138.00 | 141.00 | 139.20 | 138.50 | 134.20 | 30,560 |
| Aug 2, 2024 | 135.50 | 136.00 | 135.60 | 138.00 | 133.72 | 11,383 |
| Aug 1, 2024 | 134.50 | 136.00 | 134.95 | 135.50 | 131.30 | 30,304 |
| Jul 31, 2024 | 131.50 | 134.95 | 129.88 | 134.00 | 129.84 | 101,482 |
| Jul 30, 2024 | 130.00 | 129.99 | 129.99 | 131.50 | 127.42 | 301 |
| Jul 29, 2024 | 130.00 | 130.00 | 129.30 | 130.00 | 125.97 | 28,456 |
| Jul 26, 2024 | 130.00 | 130.00 | 129.10 | 130.00 | 125.97 | 23,567 |
| Jul 25, 2024 | 130.00 | 129.02 | 129.02 | 130.00 | 125.97 | 3,486 |
| Jul 24, 2024 | 130.00 | 129.50 | 129.01 | 130.00 | 125.97 | 9,159 |
| Jul 23, 2024 | 130.00 | 129.65 | 129.00 | 130.00 | 125.97 | 6,037 |
| Jul 22, 2024 | 131.50 | 129.68 | 129.50 | 130.00 | 125.97 | 23,122 |
| Jul 19, 2024 | 131.50 | 129.50 | 129.00 | 130.00 | 125.97 | 8,058 |
| Jul 18, 2024 | 130.00 | 129.65 | 129.50 | 130.00 | 125.97 | 7,023 |
| Jul 17, 2024 | 131.50 | 129.65 | 129.65 | 130.00 | 125.97 | 5,000 |
| Jul 16, 2024 | 130.00 | 129.70 | 129.00 | 130.00 | 125.97 | 43,200 |
| Jul 15, 2024 | 132.50 | 129.75 | 129.00 | 130.00 | 125.97 | 21,535 |
| Jul 12, 2024 | 130.50 | 130.20 | 130.20 | 130.50 | 126.45 | 4,008 |
| Jul 11, 2024 | 131.00 | 130.00 | 129.00 | 130.50 | 126.45 | 5,541 |
| Jul 10, 2024 | 132.50 | 130.25 | 129.50 | 131.00 | 126.94 | 8,150 |
| Jul 9, 2024 | 132.50 | 130.38 | 129.50 | 131.50 | 127.42 | 3,234 |
| Jul 8, 2024 | 131.50 | 130.38 | 130.38 | 131.50 | 127.42 | 1,519 |
| Jul 5, 2024 | 132.50 | 130.00 | 130.00 | 131.50 | 127.42 | 3,000 |
| Jul 4, 2024 | 131.50 | 130.39 | 130.00 | 131.50 | 127.42 | 22,229 |
| Jul 3, 2024 | 132.50 | 130.00 | 130.00 | 131.50 | 127.42 | 4,100 |
| Jul 2, 2024 | 132.50 | 130.60 | 130.00 | 131.50 | 127.42 | 22,268 |
| Jul 1, 2024 | 132.50 | 130.49 | 130.35 | 131.00 | 126.94 | 71,059 |
| Jun 28, 2024 | 132.50 | 130.50 | 130.10 | 131.00 | 126.94 | 7,500 |
| Jun 27, 2024 | 131.50 | 130.00 | 129.10 | 131.00 | 126.94 | 8,544 |
| Jun 26, 2024 | 132.50 | 130.68 | 130.68 | 131.00 | 126.94 | 11 |
| Jun 25, 2024 | 131.50 | 130.70 | 130.00 | 131.50 | 127.42 | 8,022 |
| Jun 24, 2024 | 131.50 | 130.75 | 130.00 | 131.50 | 127.42 | 15,589 |
| Jun 21, 2024 | 132.50 | 130.70 | 130.70 | 131.50 | 127.42 | 13,129 |
| Jun 20, 2024 | 132.50 | 130.79 | 130.79 | 131.50 | 127.42 | 7,607 |
| Jun 19, 2024 | 132.50 | 130.00 | 130.00 | 131.50 | 127.42 | 3,075 |
| Jun 18, 2024 | 132.50 | 130.80 | 130.00 | 131.50 | 127.42 | 15,913 |
| Jun 17, 2024 | 132.50 | 130.82 | 130.03 | 131.50 | 127.42 | 4,641 |
| Jun 14, 2024 | 132.50 | 130.82 | 130.03 | 131.50 | 127.42 | 12,384 |
| Jun 13, 2024 | 131.50 | 130.99 | 130.02 | 131.50 | 127.42 | 29,445 |
| Jun 12, 2024 | 129.50 | 131.00 | 130.00 | 131.50 | 127.42 | 15,074 |
| Jun 11, 2024 | 130.00 | 128.98 | 128.96 | 129.50 | 125.48 | 4,838 |
| Jun 10, 2024 | 132.00 | 129.98 | 128.00 | 130.00 | 125.97 | 4,570 |
| Jun 7, 2024 | 132.50 | 129.95 | 128.50 | 130.50 | 126.45 | 8,025 |
| Jun 6, 2024 | 133.00 | 130.25 | 129.97 | 130.50 | 126.45 | 32,910 |
| Jun 5, 2024 | 132.50 | 130.00 | 130.00 | 131.50 | 127.42 | 3,827 |
| Jun 4, 2024 | 132.50 | 131.00 | 131.00 | 132.00 | 127.90 | 2,290 |
| Jun 3, 2024 | 132.50 | 131.05 | 130.00 | 132.00 | 127.90 | 2,053 |
| May 31, 2024 | 132.00 | 131.00 | 131.00 | 132.00 | 127.90 | 375 |
| May 30, 2024 | 132.50 | 131.10 | 130.00 | 132.00 | 127.90 | 6,519 |
| May 29, 2024 | 132.50 | 131.25 | 130.00 | 132.00 | 127.90 | 28,730 |
| May 28, 2024 | 132.50 | 131.50 | 130.10 | 132.00 | 127.90 | 26,942 |
| May 24, 2024 | 132.50 | 131.70 | 130.13 | 132.00 | 127.90 | 14,924 |
| May 23, 2024 | 132.00 | 131.75 | 130.00 | 132.00 | 127.90 | 40,500 |
| May 22, 2024 | 132.00 | 130.13 | 130.13 | 132.00 | 127.90 | 4,750 |
| May 21, 2024 | 131.50 | 132.00 | 131.40 | 132.00 | 127.90 | 17,590 |
| May 20, 2024 | 131.50 | 132.00 | 130.10 | 131.50 | 127.42 | 29,661 |
| May 17, 2024 | 131.50 | 129.52 | 129.07 | 131.00 | 126.94 | 22,134 |
| May 16, 2024 | 131.50 | 129.52 | 129.52 | 131.00 | 126.94 | 10,199 |
| May 15, 2024 | 131.50 | 129.30 | 129.00 | 131.00 | 126.94 | 19,800 |
| May 14, 2024 | 131.50 | 129.55 | 129.10 | 131.00 | 126.94 | 7,685 |
| May 13, 2024 | 131.50 | 129.55 | 129.55 | 131.00 | 126.94 | 1,526 |
| May 10, 2024 | 131.50 | 129.55 | 129.55 | 131.00 | 126.94 | 14,400 |
| May 9, 2024 | 131.50 | 129.65 | 129.55 | 131.00 | 126.94 | 5,273 |
| May 8, 2024 | 131.50 | 129.65 | 129.02 | 131.00 | 126.94 | 16,174 |
| May 7, 2024 | 131.50 | 144.00 | 129.02 | 144.00 | 139.53 | 81,015 |
| May 3, 2024 | 131.50 | 129.75 | 129.02 | 131.00 | 126.94 | 41,882 |
| May 2, 2024 | 131.50 | 129.75 | 129.02 | 131.00 | 126.94 | 11,316 |
| May 1, 2024 | 131.50 | 130.00 | 129.10 | 131.00 | 126.94 | 12,070 |
| Apr 30, 2024 | 132.00 | 130.00 | 129.00 | 131.00 | 126.94 | 7,963 |
| Apr 29, 2024 | 132.00 | 130.00 | 130.00 | 131.50 | 127.42 | 23,130 |
| Apr 26, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 127.42 | - |
| Apr 25, 2024 | 132.00 | 130.00 | 130.00 | 131.50 | 127.42 | 9,558 |
| Apr 24, 2024 | 132.00 | 130.01 | 130.01 | 131.50 | 127.42 | 4,611 |
| Apr 23, 2024 | 131.00 | 131.25 | 129.00 | 131.50 | 127.42 | 14,979 |
| Apr 22, 2024 | 131.50 | 129.02 | 129.01 | 131.00 | 126.94 | 1,550 |
| Apr 19, 2024 | 131.50 | 129.02 | 128.90 | 131.00 | 126.94 | 14,889 |
| Apr 18, 2024 | 131.50 | 129.05 | 129.05 | 131.00 | 126.94 | 21,500 |
| Apr 17, 2024 | 131.00 | 129.30 | 129.01 | 131.00 | 126.94 | 5,863 |
| Apr 16, 2024 | 132.50 | 130.10 | 129.60 | 131.00 | 126.94 | 4,706 |
| Apr 15, 2024 | 131.50 | 130.44 | 129.00 | 131.50 | 127.42 | 22,295 |
| Apr 12, 2024 | 133.00 | 130.50 | 130.45 | 131.50 | 127.42 | 13,638 |
| Apr 11, 2024 | 133.00 | 131.18 | 129.00 | 132.00 | 127.90 | 32,620 |
| Apr 10, 2024 | 132.00 | 131.24 | 131.00 | 132.00 | 127.90 | 64,729 |
| Apr 9, 2024 | 132.50 | 131.00 | 130.00 | 132.00 | 127.90 | 13,250 |
| Apr 8, 2024 | 133.00 | 131.75 | 131.63 | 131.50 | 127.42 | 7,982 |
| Apr 5, 2024 | 133.00 | 131.75 | 130.00 | 132.00 | 127.90 | 8,782 |
| Apr 4, 2024 | 133.00 | 132.00 | 130.00 | 132.00 | 127.90 | 16,132 |
| Apr 3, 2024 | 133.00 | 131.25 | 131.00 | 133.00 | 128.87 | 9,331 |
| Apr 2, 2024 | 133.00 | 132.40 | 130.00 | 133.00 | 128.87 | 7,832 |
| Mar 28, 2024 | 133.00 | 132.50 | 130.00 | 133.00 | 128.87 | 20,450 |
| Mar 27, 2024 | 133.00 | 132.75 | 131.00 | 133.00 | 128.87 | 3,002 |
| Mar 26, 2024 | 133.50 | 132.85 | 132.00 | 133.00 | 128.87 | 13,744 |
| Mar 25, 2024 | 133.50 | 133.00 | 132.89 | 133.50 | 129.36 | 38,979 |
| Mar 22, 2024 | 133.50 | 133.00 | 132.00 | 133.50 | 129.36 | 320 |
| Mar 21, 2024 | 133.50 | 132.00 | 132.00 | 133.50 | 129.36 | 9,100 |
| Mar 20, 2024 | 133.50 | 132.90 | 132.00 | 133.50 | 129.36 | 63,197 |
| Mar 19, 2024 | 134.50 | 133.25 | 132.00 | 133.50 | 129.36 | 12,237 |
| Mar 18, 2024 | 134.50 | 134.15 | 132.00 | 134.50 | 130.33 | 37,707 |
| Mar 15, 2024 | 134.50 | 132.60 | 132.55 | 134.50 | 130.33 | 26,379 |
| Mar 14, 2024 | 134.50 | 134.50 | 132.60 | 134.50 | 130.33 | 1,477 |
| Mar 13, 2024 | 133.50 | 135.54 | 132.55 | 134.50 | 130.33 | 4,011 |
| Mar 12, 2024 | 132.00 | 132.05 | 132.05 | 133.50 | 129.36 | 9,814 |
| Mar 11, 2024 | 133.00 | 133.55 | 133.54 | 133.50 | 129.36 | 30,586 |
| Mar 8, 2024 | 132.50 | 133.55 | 133.55 | 133.00 | 128.87 | 10 |
| Mar 7, 2024 | 4.31 Dividend | |||||
| Mar 7, 2024 | 134.00 | 133.55 | 133.40 | 133.00 | 128.87 | 17,254 |
| Mar 6, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 128.09 | - |
| Mar 5, 2024 | 135.00 | 138.00 | 138.00 | 138.00 | 129.49 | 594 |
| Mar 4, 2024 | 135.50 | 137.00 | 137.00 | 137.00 | 128.56 | 26,914 |
| Mar 1, 2024 | 133.50 | 135.50 | 134.60 | 134.50 | 126.21 | 19,097 |
| Feb 29, 2024 | 133.50 | 135.00 | 135.00 | 134.00 | 125.74 | 18 |
| Feb 28, 2024 | 133.00 | 135.00 | 134.25 | 133.50 | 125.27 | 9,676 |
| Feb 27, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 124.80 | - |
| Feb 26, 2024 | 133.00 | 134.00 | 134.00 | 133.00 | 124.80 | 3 |
| Feb 23, 2024 | 133.00 | 134.27 | 134.00 | 133.00 | 124.80 | 13,314 |
| Feb 22, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 124.80 | - |
| Feb 21, 2024 | 133.00 | 134.00 | 133.98 | 133.00 | 124.80 | 4,320 |
| Feb 20, 2024 | 133.00 | 134.00 | 133.88 | 133.00 | 124.80 | 15,342 |
| Feb 19, 2024 | 133.00 | 134.00 | 133.82 | 133.00 | 124.80 | 10,786 |
| Feb 16, 2024 | 133.00 | 133.96 | 133.96 | 133.00 | 124.80 | 10 |
| Feb 15, 2024 | 133.00 | 133.90 | 133.90 | 133.00 | 124.80 | 29 |
| Feb 14, 2024 | 133.00 | 133.90 | 133.90 | 133.00 | 124.80 | 37 |
| Feb 13, 2024 | 133.50 | 133.90 | 133.82 | 133.00 | 124.80 | 9,732 |
| Feb 12, 2024 | 133.50 | 134.70 | 133.82 | 133.50 | 125.27 | 2,396 |
| Feb 9, 2024 | 133.50 | 134.75 | 134.75 | 133.50 | 125.27 | 394 |
| Feb 8, 2024 | 132.50 | 134.75 | 134.75 | 133.50 | 125.27 | 3,000 |
| Feb 7, 2024 | 133.50 | 133.95 | 133.95 | 133.50 | 125.27 | 1,703 |
| Feb 6, 2024 | 133.50 | 133.90 | 133.90 | 133.50 | 125.27 | 8,123 |
| Feb 5, 2024 | 132.50 | 133.87 | 133.87 | 133.50 | 125.27 | 2,216 |
| Feb 2, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 125.27 | - |
| Feb 1, 2024 | 133.50 | 134.78 | 134.78 | 133.50 | 125.27 | 14,756 |
| Jan 31, 2024 | 133.50 | 134.85 | 134.85 | 133.50 | 125.27 | 1,174 |
| Jan 30, 2024 | 134.00 | 134.91 | 133.75 | 133.50 | 125.27 | 9,744 |
| Jan 29, 2024 | 133.00 | 134.96 | 133.00 | 134.00 | 125.74 | 15,770 |
| Jan 26, 2024 | 133.50 | 134.38 | 134.38 | 133.50 | 125.27 | 7,023 |
| Jan 25, 2024 | 133.50 | 135.39 | 134.00 | 133.00 | 124.80 | 11,011 |
| Jan 24, 2024 | 133.50 | 135.39 | 135.00 | 133.50 | 125.27 | 15,812 |
| Jan 23, 2024 | 134.00 | 135.45 | 135.45 | 133.50 | 125.27 | 3,664 |
| Jan 22, 2024 | 134.50 | 134.75 | 134.50 | 134.00 | 125.74 | 4,584 |
| Jan 19, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 126.21 | 7,193 |
| Jan 18, 2024 | 136.00 | 137.25 | 132.50 | 134.50 | 126.21 | 186,710 |
| Jan 17, 2024 | 138.00 | 139.15 | 138.00 | 136.00 | 127.62 | 12,068 |
| Jan 16, 2024 | 138.50 | 139.05 | 139.05 | 138.50 | 129.96 | 14,950 |
| Jan 15, 2024 | 136.50 | 140.00 | 137.02 | 138.50 | 129.96 | 45,661 |
| Jan 12, 2024 | 136.50 | 137.02 | 137.02 | 136.50 | 128.09 | 6,300 |
| Jan 11, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 128.09 | - |
| Jan 10, 2024 | 136.00 | 137.00 | 137.00 | 136.00 | 127.62 | 10,503 |
| Jan 9, 2024 | 135.50 | 137.00 | 136.70 | 136.00 | 127.62 | 12,042 |
| Jan 8, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 127.15 | - |
| Jan 5, 2024 | 136.50 | 138.50 | 137.00 | 135.50 | 127.15 | 25,717 |
| Jan 4, 2024 | 136.50 | 137.15 | 137.15 | 136.50 | 128.09 | 1,100 |
| Jan 3, 2024 | 135.00 | 139.00 | 137.25 | 136.50 | 128.09 | 24,110 |
| Jan 2, 2024 | 134.50 | 136.00 | 135.25 | 135.00 | 126.68 | 11,243 |
| Dec 29, 2023 | 134.50 | 136.00 | 136.00 | 134.50 | 126.21 | 1,357 |
| Dec 28, 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 126.21 | - |
| Dec 27, 2023 | 134.00 | 136.00 | 134.20 | 133.50 | 125.27 | 7,707 |
| Dec 22, 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 125.27 | - |
| Dec 21, 2023 | 132.50 | 135.00 | 133.00 | 133.50 | 125.27 | 13,739 |
| Dec 20, 2023 | 132.50 | 133.01 | 132.00 | 132.50 | 124.33 | 32,767 |
| Dec 19, 2023 | 130.50 | 133.02 | 132.03 | 132.50 | 124.33 | 21,870 |
| Dec 18, 2023 | 129.50 | 132.05 | 132.00 | 130.50 | 122.46 | 56,866 |
| Dec 15, 2023 | 128.00 | 130.00 | 130.00 | 128.00 | 120.11 | 3,820 |
| Dec 14, 2023 | 128.50 | 130.00 | 128.48 | 128.00 | 120.11 | 3,882 |
| Dec 13, 2023 | 127.00 | 129.00 | 127.35 | 127.50 | 119.64 | 45,809 |
| Dec 12, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 119.17 | - |
| Dec 11, 2023 | 127.00 | 128.95 | 128.95 | 127.00 | 119.17 | 460 |
| Dec 8, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 119.17 | - |
| Dec 7, 2023 | 127.50 | 129.00 | 127.00 | 127.00 | 119.17 | 3,076 |
| Dec 6, 2023 | 127.00 | 129.00 | 127.00 | 127.00 | 119.17 | 440 |
| Dec 5, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 119.17 | - |
| Dec 4, 2023 | 127.00 | 129.00 | 129.00 | 126.50 | 118.70 | 7,566 |
| Dec 1, 2023 | 127.00 | 126.90 | 126.60 | 127.00 | 119.17 | 18,950 |
| Nov 30, 2023 | 127.50 | 129.00 | 129.00 | 127.00 | 119.17 | 5,001 |
| Nov 29, 2023 | 127.00 | 129.00 | 126.60 | 127.00 | 119.17 | 1,703 |
| Nov 28, 2023 | 127.50 | 126.60 | 126.60 | 127.00 | 119.17 | 108 |
| Nov 27, 2023 | 126.50 | 128.03 | 128.03 | 127.00 | 119.17 | 15,055 |
| Nov 24, 2023 | 126.50 | 128.03 | 128.03 | 126.50 | 118.70 | 1,567 |
| Nov 23, 2023 | 126.50 | 128.03 | 127.97 | 126.50 | 118.70 | 25,250 |
| Nov 22, 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 118.70 | - |
| Nov 21, 2023 | 126.50 | 127.97 | 127.97 | 126.50 | 118.70 | 6 |
| Nov 20, 2023 | 127.50 | 128.05 | 127.95 | 126.50 | 118.70 | 28,075 |
| Nov 17, 2023 | 127.00 | 127.00 | 127.00 | 127.50 | 119.64 | 7,499 |
| Nov 16, 2023 | 125.50 | 126.50 | 126.50 | 126.50 | 118.70 | 5,138 |
| Nov 15, 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 117.76 | - |
| Nov 14, 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 117.76 | - |
| Nov 13, 2023 | 124.00 | 125.00 | 125.00 | 124.50 | 116.83 | 5,597 |
| Nov 10, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 116.36 | - |
| Nov 9, 2023 | 122.00 | 125.00 | 120.00 | 124.00 | 116.36 | 3,579 |
| Nov 8, 2023 | 121.50 | 123.00 | 120.00 | 122.00 | 114.48 | 58,919 |
| Nov 7, 2023 | 121.50 | 123.00 | 123.00 | 121.50 | 114.01 | 10,000 |