Cboe UK GBp
Alfa Financial Software Holdings PLC (ALFAL.XC)
As of October 28 at 4:19 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 215.00 | 218.00 | 215.00 | 217.50 | 217.50 | 2,201 |
| Oct 25, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 82 |
| Oct 24, 2024 | 212.50 | 216.00 | 212.50 | 214.00 | 214.00 | 5,576 |
| Oct 23, 2024 | 200.50 | 205.00 | 200.50 | 205.00 | 205.00 | 3,576 |
| Oct 22, 2024 | 202.00 | 204.50 | 200.00 | 202.50 | 202.50 | 8,187 |
| Oct 21, 2024 | 199.45 | 204.25 | 199.45 | 203.00 | 203.00 | 2,731 |
| Oct 18, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Oct 17, 2024 | 195.20 | 199.00 | 195.20 | 199.00 | 199.00 | 1,228 |
| Oct 16, 2024 | 193.20 | 195.90 | 193.20 | 195.90 | 195.90 | 147 |
| Oct 15, 2024 | 196.00 | 199.40 | 196.00 | 198.80 | 198.80 | 1,562 |
| Oct 14, 2024 | 200.00 | 200.00 | 193.80 | 194.60 | 194.60 | 2,791 |
| Oct 11, 2024 | 199.45 | 200.75 | 199.45 | 200.00 | 200.00 | 2,405 |
| Oct 10, 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 442 |
| Oct 9, 2024 | 205.25 | 205.25 | 201.50 | 202.00 | 202.00 | 1,884 |
| Oct 8, 2024 | 203.00 | 204.50 | 202.00 | 202.50 | 202.50 | 4,604 |
| Oct 7, 2024 | 195.20 | 202.00 | 195.20 | 202.00 | 202.00 | 2,865 |
| Oct 4, 2024 | 195.20 | 200.00 | 195.20 | 198.00 | 198.00 | 2,734 |
| Oct 3, 2024 | 196.40 | 196.40 | 196.20 | 196.20 | 196.20 | 262 |
| Oct 2, 2024 | 199.00 | 199.00 | 197.10 | 198.20 | 198.20 | 7,238 |
| Oct 1, 2024 | 200.00 | 200.00 | 198.20 | 199.00 | 199.00 | 1,874 |
| Sep 30, 2024 | 204.00 | 204.00 | 199.20 | 199.60 | 199.60 | 1,082 |
| Sep 27, 2024 | 202.75 | 202.75 | 198.80 | 200.00 | 200.00 | 6,131 |
| Sep 26, 2024 | 4.20 Dividend | |||||
| Sep 26, 2024 | 201.00 | 201.00 | 199.00 | 200.50 | 200.50 | 1,994 |
| Sep 25, 2024 | 201.00 | 207.00 | 201.00 | 205.50 | 201.30 | 11,249 |
| Sep 24, 2024 | 206.50 | 208.00 | 205.00 | 205.75 | 201.54 | 224 |
| Sep 23, 2024 | 208.00 | 209.50 | 208.00 | 208.00 | 203.75 | 188 |
| Sep 20, 2024 | 209.25 | 209.25 | 208.00 | 208.00 | 203.75 | 1,561 |
| Sep 19, 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 202.28 | 565 |
| Sep 18, 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 201.79 | 4,831 |
| Sep 17, 2024 | 211.50 | 212.50 | 210.50 | 212.25 | 207.91 | 2,022 |
| Sep 16, 2024 | 211.75 | 212.50 | 210.00 | 210.50 | 206.20 | 2,892 |
| Sep 13, 2024 | 215.50 | 215.50 | 213.00 | 213.50 | 209.14 | 1,766 |
| Sep 12, 2024 | 216.50 | 217.00 | 213.50 | 214.75 | 210.36 | 4,490 |
| Sep 11, 2024 | 221.00 | 224.00 | 217.50 | 217.50 | 213.05 | 6,341 |
| Sep 10, 2024 | 219.50 | 223.00 | 219.50 | 222.50 | 217.95 | 15,098 |
| Sep 9, 2024 | 218.00 | 220.50 | 216.00 | 220.25 | 215.75 | 1,440 |
| Sep 6, 2024 | 214.50 | 218.50 | 214.00 | 215.00 | 210.61 | 16,432 |
| Sep 5, 2024 | 197.20 | 214.00 | 197.20 | 213.50 | 209.14 | 13,165 |
| Sep 4, 2024 | 190.20 | 196.20 | 190.20 | 193.00 | 189.06 | 4,509 |
| Sep 3, 2024 | 193.20 | 193.20 | 191.20 | 191.20 | 187.29 | 1,237 |
| Sep 2, 2024 | 190.80 | 191.40 | 190.60 | 191.40 | 187.49 | 589 |
| Aug 30, 2024 | 195.40 | 196.00 | 194.60 | 194.60 | 190.62 | 3,117 |
| Aug 29, 2024 | 192.40 | 196.40 | 192.40 | 194.50 | 190.52 | 532 |
| Aug 28, 2024 | 194.60 | 195.80 | 194.40 | 194.40 | 190.43 | 137 |
| Aug 27, 2024 | 196.40 | 198.20 | 194.40 | 195.40 | 191.41 | 5,690 |
| Aug 23, 2024 | 191.40 | 195.00 | 191.40 | 194.40 | 190.43 | 736 |
| Aug 22, 2024 | 191.70 | 194.00 | 191.70 | 193.40 | 189.45 | 9,650 |
| Aug 21, 2024 | 188.60 | 193.80 | 188.60 | 193.60 | 189.64 | 4,456 |
| Aug 20, 2024 | 189.00 | 192.20 | 189.00 | 190.80 | 186.90 | 1,611 |
| Aug 19, 2024 | 188.80 | 191.20 | 188.80 | 190.70 | 186.80 | 2,333 |
| Aug 16, 2024 | 191.60 | 191.90 | 188.00 | 189.60 | 185.72 | 3,424 |
| Aug 15, 2024 | 189.00 | 193.90 | 187.90 | 193.20 | 189.25 | 7,842 |
| Aug 14, 2024 | 186.80 | 188.00 | 186.80 | 187.00 | 183.18 | 616 |
| Aug 13, 2024 | 187.80 | 187.80 | 184.20 | 187.00 | 183.18 | 1,197 |
| Aug 12, 2024 | 184.10 | 187.10 | 184.10 | 187.10 | 183.28 | 622 |
| Aug 9, 2024 | 183.40 | 185.40 | 183.40 | 185.40 | 181.61 | 786 |
| Aug 8, 2024 | 183.20 | 183.20 | 179.80 | 181.00 | 177.30 | 2,185 |
| Aug 7, 2024 | 180.20 | 187.70 | 180.20 | 187.70 | 183.86 | 1,439 |
| Aug 6, 2024 | 183.40 | 183.40 | 180.00 | 182.30 | 178.57 | 4,398 |
| Aug 5, 2024 | 181.00 | 181.00 | 177.40 | 179.20 | 175.54 | 5,486 |
| Aug 2, 2024 | 194.80 | 195.00 | 183.80 | 187.00 | 183.18 | 5,721 |
| Aug 1, 2024 | 189.80 | 193.40 | 189.80 | 193.40 | 189.45 | 1,818 |
| Jul 31, 2024 | 188.00 | 188.40 | 185.40 | 186.00 | 182.20 | 1,804 |
| Jul 30, 2024 | 186.60 | 186.60 | 185.80 | 185.80 | 182.00 | 3,918 |
| Jul 29, 2024 | 188.60 | 189.30 | 185.40 | 185.40 | 181.61 | 1,668 |
| Jul 26, 2024 | 184.20 | 189.20 | 184.20 | 185.00 | 181.22 | 1,553 |
| Jul 25, 2024 | 187.40 | 187.40 | 181.20 | 181.20 | 177.50 | 986 |
| Jul 24, 2024 | 184.40 | 186.80 | 184.20 | 184.20 | 180.44 | 1,793 |
| Jul 23, 2024 | 185.00 | 186.40 | 183.00 | 183.00 | 179.26 | 21,168 |
| Jul 22, 2024 | 185.20 | 185.20 | 183.50 | 183.50 | 179.75 | 7,111 |
| Jul 19, 2024 | 186.80 | 188.00 | 182.20 | 183.40 | 179.65 | 5,363 |
| Jul 18, 2024 | 185.40 | 190.00 | 185.40 | 189.60 | 185.72 | 3,557 |
| Jul 17, 2024 | 183.30 | 183.30 | 181.20 | 182.50 | 178.77 | 1,851 |
| Jul 16, 2024 | 184.40 | 185.40 | 183.00 | 184.00 | 180.24 | 2,282 |
| Jul 15, 2024 | 189.40 | 191.20 | 183.80 | 184.50 | 180.73 | 1,516 |
| Jul 12, 2024 | 185.80 | 185.80 | 183.40 | 185.20 | 181.41 | 1,159 |
| Jul 11, 2024 | 191.80 | 191.80 | 186.60 | 186.60 | 182.79 | 255 |
| Jul 10, 2024 | 190.00 | 190.80 | 188.00 | 188.00 | 184.16 | 1,159 |
| Jul 9, 2024 | 196.60 | 196.60 | 193.80 | 193.80 | 189.84 | 3,537 |
| Jul 8, 2024 | 192.80 | 196.00 | 192.80 | 195.20 | 191.21 | 2,263 |
| Jul 5, 2024 | 190.80 | 194.80 | 190.80 | 191.60 | 187.68 | 4,172 |
| Jul 4, 2024 | 191.00 | 191.40 | 188.40 | 190.60 | 186.70 | 6,402 |
| Jul 3, 2024 | 186.00 | 187.80 | 185.00 | 187.40 | 183.57 | 15,083 |
| Jul 2, 2024 | 189.00 | 189.00 | 187.00 | 187.00 | 183.18 | 6,855 |
| Jul 1, 2024 | 186.00 | 188.60 | 184.40 | 188.00 | 184.16 | 2,852 |
| Jun 28, 2024 | 188.80 | 189.00 | 184.10 | 186.20 | 182.39 | 4,817 |
| Jun 27, 2024 | 189.60 | 190.80 | 187.20 | 187.20 | 183.37 | 4,795 |
| Jun 26, 2024 | 188.20 | 189.30 | 188.20 | 188.20 | 184.35 | 6,153 |
| Jun 25, 2024 | 189.20 | 189.60 | 186.80 | 187.30 | 183.47 | 1,172 |
| Jun 24, 2024 | 189.00 | 189.80 | 184.30 | 186.80 | 182.98 | 26,417 |
| Jun 21, 2024 | 184.00 | 184.00 | 181.30 | 182.00 | 178.28 | 4,934 |
| Jun 20, 2024 | 177.00 | 185.00 | 176.20 | 183.80 | 180.04 | 22,649 |
| Jun 19, 2024 | 180.30 | 180.30 | 176.60 | 176.60 | 172.99 | 2,848 |
| Jun 18, 2024 | 181.40 | 181.40 | 177.20 | 179.10 | 175.44 | 1,215 |
| Jun 17, 2024 | 180.40 | 182.40 | 178.00 | 179.10 | 175.44 | 11,581 |
| Jun 14, 2024 | 184.40 | 184.40 | 181.50 | 181.50 | 177.79 | 4,803 |
| Jun 13, 2024 | 186.50 | 186.50 | 184.60 | 184.60 | 180.83 | 5,976 |
| Jun 12, 2024 | 186.90 | 188.60 | 186.90 | 188.60 | 184.75 | 871 |
| Jun 11, 2024 | 187.60 | 188.00 | 184.00 | 185.00 | 181.22 | 3,264 |
| Jun 10, 2024 | 181.80 | 184.60 | 181.80 | 183.20 | 179.46 | 1,705 |
| Jun 7, 2024 | 177.00 | 181.00 | 177.00 | 181.00 | 177.30 | 241 |
| Jun 6, 2024 | 173.20 | 176.00 | 172.20 | 175.80 | 172.21 | 10,895 |
| Jun 5, 2024 | 178.80 | 178.80 | 173.00 | 174.80 | 171.23 | 6,424 |
| Jun 4, 2024 | 177.90 | 179.00 | 175.60 | 175.60 | 172.01 | 4,211 |
| Jun 3, 2024 | 185.20 | 185.20 | 179.00 | 179.40 | 175.73 | 17,402 |
| May 31, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 173.19 | 443 |
| May 30, 2024 | 1.30 Dividend | |||||
| May 30, 2024 | 173.20 | 175.60 | 173.20 | 173.40 | 169.86 | 2,269 |
| May 29, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 171.91 | 2,491 |
| May 28, 2024 | 177.10 | 178.00 | 176.40 | 177.20 | 172.30 | 13,236 |
| May 24, 2024 | 177.60 | 178.60 | 176.40 | 178.60 | 173.66 | 3,161 |
| May 23, 2024 | 172.40 | 178.40 | 172.40 | 177.00 | 172.11 | 6,504 |
| May 22, 2024 | 173.60 | 173.60 | 171.40 | 171.80 | 167.05 | 797 |
| May 21, 2024 | 171.60 | 171.60 | 169.60 | 169.60 | 164.91 | 1,480 |
| May 20, 2024 | 173.60 | 173.60 | 172.20 | 172.20 | 167.44 | 689 |
| May 17, 2024 | 170.60 | 173.00 | 169.60 | 172.80 | 168.02 | 6,864 |
| May 16, 2024 | 168.00 | 171.00 | 168.00 | 170.40 | 165.69 | 1,683 |
| May 15, 2024 | 166.80 | 168.60 | 166.80 | 168.60 | 163.94 | 2,137 |
| May 14, 2024 | 169.20 | 169.20 | 168.70 | 168.80 | 164.13 | 224 |
| May 13, 2024 | 173.00 | 173.00 | 170.50 | 170.50 | 165.79 | 23,377 |
| May 10, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 168.80 | - |
| May 9, 2024 | 172.80 | 173.60 | 172.80 | 173.60 | 168.80 | 329 |
| May 8, 2024 | 171.60 | 174.40 | 171.30 | 173.40 | 168.61 | 3,946 |
| May 7, 2024 | 173.40 | 173.40 | 170.00 | 173.40 | 168.61 | 884 |
| May 3, 2024 | 168.80 | 169.80 | 167.40 | 169.00 | 164.33 | 32,314 |
| May 2, 2024 | 2.00 Dividend | |||||
| May 2, 2024 | 170.00 | 172.00 | 167.80 | 169.40 | 164.72 | 4,785 |
| May 1, 2024 | 172.60 | 177.80 | 171.80 | 173.00 | 166.27 | 9,448 |
| Apr 30, 2024 | 174.60 | 176.20 | 171.20 | 172.60 | 165.89 | 13,244 |
| Apr 29, 2024 | 175.20 | 175.80 | 170.00 | 175.20 | 168.39 | 7,482 |
| Apr 26, 2024 | 171.00 | 176.40 | 171.00 | 174.80 | 168.00 | 20,700 |
| Apr 25, 2024 | 167.60 | 169.60 | 167.00 | 169.60 | 163.01 | 2,538 |
| Apr 24, 2024 | 166.00 | 167.60 | 166.00 | 167.60 | 161.08 | 1,451 |
| Apr 23, 2024 | 164.80 | 166.20 | 164.00 | 164.00 | 157.62 | 2,951 |
| Apr 22, 2024 | 160.80 | 161.80 | 160.60 | 161.80 | 155.51 | 11,241 |
| Apr 19, 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 156.85 | 722 |
| Apr 18, 2024 | 169.00 | 169.00 | 163.80 | 163.80 | 157.43 | 8,609 |
| Apr 17, 2024 | 176.00 | 176.00 | 168.00 | 169.40 | 162.81 | 8,857 |
| Apr 16, 2024 | 172.80 | 174.60 | 171.10 | 173.80 | 167.04 | 24,898 |
| Apr 15, 2024 | 175.20 | 175.30 | 174.60 | 174.60 | 167.81 | 642 |
| Apr 12, 2024 | 174.80 | 175.40 | 174.20 | 174.80 | 168.00 | 2,179 |
| Apr 11, 2024 | 170.60 | 171.60 | 170.60 | 171.60 | 164.93 | 990 |
| Apr 10, 2024 | 170.80 | 170.80 | 168.00 | 168.00 | 161.47 | 2,252 |
| Apr 9, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 170.12 | 3 |
| Apr 8, 2024 | 172.80 | 174.80 | 172.60 | 172.60 | 165.89 | 1,684 |
| Apr 5, 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 164.74 | 933 |
| Apr 4, 2024 | 169.00 | 169.00 | 168.80 | 168.80 | 162.24 | 345 |
| Apr 3, 2024 | 165.80 | 168.20 | 165.40 | 168.20 | 161.66 | 1,120 |
| Apr 2, 2024 | 165.00 | 167.20 | 165.00 | 167.20 | 160.70 | 2,470 |
| Mar 28, 2024 | 167.00 | 167.00 | 166.00 | 166.50 | 160.03 | 9,191 |
| Mar 27, 2024 | 169.50 | 169.50 | 165.50 | 166.50 | 160.03 | 3,612 |
| Mar 26, 2024 | 166.00 | 168.00 | 164.00 | 167.50 | 160.99 | 18,809 |
| Mar 25, 2024 | 165.00 | 165.00 | 164.50 | 164.50 | 158.10 | 1,233 |
| Mar 22, 2024 | 164.50 | 164.50 | 163.50 | 164.50 | 158.10 | 2,868 |
| Mar 21, 2024 | 164.50 | 165.50 | 164.50 | 165.25 | 158.82 | 7,138 |
| Mar 20, 2024 | 167.50 | 167.50 | 165.00 | 166.00 | 159.55 | 2,506 |
| Mar 19, 2024 | 165.00 | 167.00 | 165.00 | 167.00 | 160.51 | 848 |
| Mar 18, 2024 | 165.00 | 167.00 | 165.00 | 166.00 | 159.55 | 2,792 |
| Mar 15, 2024 | 170.50 | 170.50 | 169.00 | 169.00 | 162.43 | 2,531 |
| Mar 14, 2024 | 174.50 | 174.50 | 170.50 | 171.50 | 164.83 | 2,835 |
| Mar 13, 2024 | 169.50 | 171.00 | 169.25 | 169.25 | 162.67 | 8,985 |
| Mar 12, 2024 | 171.50 | 171.50 | 168.50 | 170.00 | 163.39 | 5,772 |
| Mar 11, 2024 | 168.25 | 171.50 | 168.00 | 171.50 | 164.83 | 10,738 |
| Mar 8, 2024 | 168.00 | 169.00 | 167.00 | 168.75 | 162.19 | 8,184 |
| Mar 7, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 162.43 | 1,266 |
| Mar 6, 2024 | 169.50 | 172.50 | 169.50 | 171.00 | 164.35 | 10 |
| Mar 5, 2024 | 172.50 | 172.50 | 169.50 | 170.25 | 163.63 | 1,875 |
| Mar 4, 2024 | 173.25 | 173.25 | 171.50 | 172.50 | 165.79 | 2,945 |
| Mar 1, 2024 | 173.50 | 174.00 | 173.00 | 173.50 | 166.75 | 10,660 |
| Feb 29, 2024 | 177.00 | 178.50 | 174.50 | 174.50 | 167.72 | 27,340 |
| Feb 28, 2024 | 178.00 | 180.50 | 176.50 | 178.00 | 171.08 | 11,931 |
| Feb 27, 2024 | 179.25 | 179.25 | 175.50 | 178.25 | 171.32 | 14,102 |
| Feb 26, 2024 | 179.00 | 180.50 | 178.50 | 180.50 | 173.48 | 8,386 |
| Feb 23, 2024 | 180.50 | 181.00 | 179.50 | 180.75 | 173.72 | 11,072 |
| Feb 22, 2024 | 179.25 | 181.00 | 178.00 | 180.50 | 173.48 | 25,079 |
| Feb 21, 2024 | 177.00 | 180.00 | 175.00 | 178.50 | 171.56 | 24,381 |
| Feb 20, 2024 | 180.00 | 180.00 | 176.75 | 178.75 | 171.80 | 12,584 |
| Feb 19, 2024 | 181.00 | 181.00 | 179.25 | 179.75 | 172.76 | 5,423 |
| Feb 16, 2024 | 182.00 | 183.00 | 179.00 | 182.50 | 175.40 | 40,150 |
| Feb 15, 2024 | 183.25 | 183.25 | 179.50 | 182.50 | 175.40 | 6,851 |
| Feb 14, 2024 | 179.00 | 183.00 | 176.00 | 182.50 | 175.40 | 59,089 |
| Feb 13, 2024 | 172.50 | 183.00 | 171.50 | 177.50 | 170.60 | 87,353 |
| Feb 12, 2024 | 171.00 | 171.00 | 170.25 | 170.50 | 163.87 | 2,337 |
| Feb 9, 2024 | 171.50 | 171.50 | 169.50 | 169.50 | 162.91 | 3,275 |
| Feb 8, 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 165.31 | 5,714 |
| Feb 7, 2024 | 174.00 | 174.00 | 172.50 | 172.50 | 165.79 | 4,344 |
| Feb 6, 2024 | 172.00 | 175.00 | 172.00 | 172.75 | 166.03 | 8,929 |
| Feb 5, 2024 | 170.50 | 170.50 | 170.00 | 170.00 | 163.39 | 1,052 |
| Feb 2, 2024 | 170.25 | 171.00 | 169.00 | 170.25 | 163.63 | 9,185 |
| Feb 1, 2024 | 171.00 | 174.25 | 169.50 | 169.50 | 162.91 | 22,126 |
| Jan 31, 2024 | 175.25 | 175.25 | 172.00 | 172.50 | 165.79 | 15,316 |
| Jan 30, 2024 | 174.00 | 175.50 | 172.50 | 174.00 | 167.23 | 3,942 |
| Jan 29, 2024 | 175.00 | 175.25 | 173.50 | 173.50 | 166.75 | 53,560 |
| Jan 26, 2024 | 172.50 | 175.50 | 172.50 | 175.50 | 168.68 | 19,415 |
| Jan 25, 2024 | 174.25 | 174.25 | 171.25 | 173.50 | 166.75 | 26,696 |
| Jan 24, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 164.83 | 3,336 |
| Jan 23, 2024 | 168.00 | 170.00 | 168.00 | 169.50 | 162.91 | 11,081 |
| Jan 22, 2024 | 166.75 | 168.00 | 163.50 | 167.50 | 160.99 | 16,677 |
| Jan 19, 2024 | 166.00 | 166.50 | 163.50 | 165.25 | 158.82 | 4,454 |
| Jan 18, 2024 | 165.00 | 165.00 | 164.00 | 164.50 | 158.10 | 10,875 |
| Jan 17, 2024 | 166.00 | 166.00 | 164.00 | 165.00 | 158.58 | 8,542 |
| Jan 16, 2024 | 166.50 | 169.50 | 166.00 | 166.00 | 159.55 | 10,967 |
| Jan 15, 2024 | 165.75 | 166.50 | 163.50 | 166.50 | 160.03 | 17,920 |
| Jan 12, 2024 | 165.00 | 166.50 | 164.00 | 165.00 | 158.58 | 22,446 |
| Jan 11, 2024 | 158.00 | 162.50 | 158.00 | 162.50 | 156.18 | 7,707 |
| Jan 10, 2024 | 159.00 | 159.00 | 153.00 | 154.50 | 148.49 | 26,554 |
| Jan 9, 2024 | 150.50 | 157.00 | 150.50 | 154.50 | 148.49 | 10,023 |
| Jan 8, 2024 | 148.50 | 148.50 | 147.00 | 148.00 | 142.25 | 3,984 |
| Jan 5, 2024 | 147.00 | 147.00 | 145.00 | 147.00 | 141.28 | 4,448 |
| Jan 4, 2024 | 139.00 | 143.00 | 139.00 | 143.00 | 137.44 | 4,146 |
| Jan 3, 2024 | 139.50 | 139.50 | 139.00 | 139.00 | 133.60 | 2,047 |
| Jan 2, 2024 | 140.50 | 143.25 | 139.50 | 139.50 | 134.08 | 6,725 |
| Dec 29, 2023 | 141.00 | 141.00 | 140.00 | 140.00 | 134.56 | 23,048 |
| Dec 28, 2023 | 142.00 | 142.00 | 140.00 | 140.00 | 134.56 | 3,022 |
| Dec 27, 2023 | 140.50 | 142.75 | 140.00 | 142.75 | 137.20 | 5,745 |
| Dec 22, 2023 | 142.75 | 142.75 | 140.50 | 140.50 | 135.04 | 5,336 |
| Dec 21, 2023 | 141.00 | 143.00 | 140.00 | 141.50 | 136.00 | 8,389 |
| Dec 20, 2023 | 144.00 | 144.00 | 141.00 | 141.00 | 135.52 | 3,656 |
| Dec 19, 2023 | 142.00 | 142.00 | 141.50 | 142.00 | 136.48 | 14,951 |
| Dec 18, 2023 | 143.00 | 143.00 | 141.50 | 142.00 | 136.48 | 3,236 |
| Dec 15, 2023 | 143.00 | 143.00 | 142.50 | 142.50 | 136.96 | 3,080 |
| Dec 14, 2023 | 144.50 | 144.50 | 140.50 | 143.00 | 137.44 | 7,018 |
| Dec 13, 2023 | 143.00 | 143.00 | 141.00 | 141.00 | 135.52 | 1,203 |
| Dec 12, 2023 | 147.50 | 147.50 | 145.00 | 145.00 | 139.36 | 2,647 |
| Dec 11, 2023 | 147.00 | 148.50 | 146.50 | 148.50 | 142.73 | 3,164 |
| Dec 8, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 141.76 | 1,045 |
| Dec 7, 2023 | 150.00 | 150.00 | 148.00 | 148.00 | 142.25 | 7,038 |
| Dec 6, 2023 | 150.00 | 151.00 | 149.50 | 149.50 | 143.69 | 1,051 |
| Dec 5, 2023 | 157.50 | 157.50 | 151.00 | 153.00 | 147.05 | 1,082 |
| Dec 4, 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 147.53 | - |
| Dec 1, 2023 | 150.00 | 153.50 | 150.00 | 153.50 | 147.53 | 1,162 |
| Nov 30, 2023 | 150.50 | 151.00 | 150.50 | 151.00 | 145.13 | 2,012 |
| Nov 29, 2023 | 154.50 | 155.00 | 152.00 | 152.00 | 146.09 | 564 |
| Nov 28, 2023 | 154.50 | 154.50 | 154.50 | 154.50 | 148.49 | - |
| Nov 27, 2023 | 155.50 | 155.50 | 154.50 | 154.50 | 148.49 | 1,668 |
| Nov 24, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 145.13 | - |
| Nov 23, 2023 | 155.00 | 155.00 | 151.00 | 151.00 | 145.13 | 6,104 |
| Nov 22, 2023 | 153.00 | 153.25 | 153.00 | 153.25 | 147.29 | 856 |
| Nov 21, 2023 | 153.50 | 153.50 | 153.00 | 153.00 | 147.05 | 900 |
| Nov 20, 2023 | 153.50 | 153.50 | 151.00 | 153.00 | 147.05 | 4,045 |
| Nov 17, 2023 | 151.50 | 153.00 | 151.50 | 153.00 | 147.05 | 1,377 |
| Nov 16, 2023 | 153.50 | 153.50 | 150.50 | 151.00 | 145.13 | 2,160 |
| Nov 15, 2023 | 153.50 | 156.50 | 152.00 | 152.00 | 146.09 | 3,782 |
| Nov 14, 2023 | 154.00 | 154.00 | 149.00 | 151.50 | 145.61 | 19,744 |
| Nov 13, 2023 | 150.00 | 151.50 | 149.50 | 151.50 | 145.61 | 1,026 |
| Nov 10, 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 144.65 | 506 |
| Nov 9, 2023 | 149.50 | 154.00 | 146.00 | 153.50 | 147.53 | 6,286 |
| Nov 8, 2023 | 146.50 | 150.00 | 145.50 | 149.50 | 143.69 | 12,516 |
| Nov 7, 2023 | 150.00 | 150.25 | 148.00 | 148.00 | 142.25 | 3,107 |
| Nov 6, 2023 | 150.00 | 150.00 | 148.00 | 150.00 | 144.17 | 3,351 |
| Nov 3, 2023 | 148.50 | 150.00 | 147.00 | 148.50 | 142.73 | 11,749 |
| Nov 2, 2023 | 148.00 | 150.00 | 147.00 | 148.75 | 142.97 | 12,127 |
| Nov 1, 2023 | 151.50 | 151.50 | 147.50 | 150.00 | 144.17 | 6,462 |
| Oct 31, 2023 | 152.00 | 153.00 | 148.00 | 148.00 | 142.25 | 15,452 |
| Oct 30, 2023 | 152.25 | 152.25 | 149.50 | 150.50 | 144.65 | 14,303 |