Quotes and Market Data
Find a quote
Relx PLC
47.76 Down -0.28 (-0.60 %)
Delayed : 2025/08/12 13:25:06
- Previous close $48.04
- Opening $48.06
- Price Ask $47.75
- Price Bid $47.75
- Size Bid 6
- Size Ask 1
- Today High $48.06
- Today Low $47.42
- 52 Weeks High $56.33
- 52 Weeks Low $44.19
- Volume 717,344
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:25 PM | $47.75 | Up $0.00 | $47.76 | $47.74 | 2,894 |
| 01:24 PM | $47.75 | Up $0.00 | $47.75 | $47.75 | 265 |
| 01:23 PM | $47.75 | Up $0.00 | $47.75 | $47.75 | 456 |
| 01:22 PM | $47.75 | Down $ -0.01 | $47.75 | $47.75 | 310 |
| 01:21 PM | $47.75 | Down $ -0.01 | $47.76 | $47.75 | 360 |
| 01:20 PM | $47.76 | Up $0.02 | $47.76 | $47.74 | 1,870 |
| 01:19 PM | $47.74 | Up $0.02 | $47.74 | $47.72 | 925 |
| 01:18 PM | $47.72 | Down $ -0.01 | $47.73 | $47.72 | 433 |
| 01:17 PM | $47.73 | Up $0.01 | $47.73 | $47.72 | 928 |
| 01:15 PM | $47.72 | Down $ -0.01 | $47.72 | $47.72 | 200 |
| 01:15 PM | $47.72 | Up $0.00 | $47.72 | $47.72 | 0 |
| 01:14 PM | $47.73 | Up $0.01 | $47.73 | $47.72 | 542 |
| 01:13 PM | $47.72 | Up $0.00 | $47.72 | $47.72 | 797 |
| 01:12 PM | $47.72 | Up $0.02 | $47.72 | $47.70 | 2,950 |
| 01:11 PM | $47.70 | Down $ -0.02 | $47.72 | $47.69 | 3,325 |
| 01:10 PM | $47.71 | Up $0.01 | $47.71 | $47.71 | 1,932 |
| 01:09 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 125 |
| 01:08 PM | $47.71 | Down $ -0.01 | $47.71 | $47.71 | 210 |
| 01:07 PM | $47.71 | Down $ -0.01 | $47.73 | $47.71 | 640 |
| 01:06 PM | $47.72 | Down $ -0.01 | $47.73 | $47.72 | 1,164 |
| 01:05 PM | $47.73 | Up $0.00 | $47.73 | $47.72 | 411 |
| 01:03 PM | $47.73 | Up $0.01 | $47.73 | $47.73 | 114 |
| 01:03 PM | $47.73 | Up $0.00 | $47.73 | $47.73 | 0 |
| 01:02 PM | $47.72 | Down $ -0.01 | $47.73 | $47.72 | 300 |
| 01:01 PM | $47.73 | Down $ -0.01 | $47.74 | $47.73 | 1,254 |
| 01:00 PM | $47.74 | Down $ -0.02 | $47.76 | $47.73 | 2,670 |
| 12:59 PM | $47.76 | Up $0.01 | $47.76 | $47.76 | 1,545 |
| 12:58 PM | $47.75 | Up $0.01 | $47.75 | $47.74 | 1,966 |
| 12:57 PM | $47.74 | Down $ -0.02 | $47.76 | $47.74 | 4,847 |
| 12:56 PM | $47.76 | Down $0.00 | $47.76 | $47.75 | 859 |
| 12:55 PM | $47.76 | Up $0.00 | $47.76 | $47.76 | 200 |
| 12:54 PM | $47.76 | Down $ -0.02 | $47.77 | $47.76 | 2,210 |
| 12:53 PM | $47.78 | Up $0.00 | $47.78 | $47.78 | 320 |
| 12:52 PM | $47.78 | Down $ -0.01 | $47.78 | $47.77 | 895 |
| 12:51 PM | $47.78 | Up $0.02 | $47.78 | $47.77 | 1,549 |
| 12:48 PM | $47.76 | Down $0.00 | $47.76 | $47.76 | 119 |
| 12:48 PM | $47.76 | Up $0.00 | $47.76 | $47.76 | 0 |
| 12:48 PM | $47.76 | Up $0.00 | $47.76 | $47.76 | 0 |
| 12:47 PM | $47.76 | Down $ -0.02 | $47.77 | $47.76 | 398 |
| 12:46 PM | $47.78 | Up $0.01 | $47.78 | $47.77 | 1,238 |
| 12:45 PM | $47.77 | Up $0.01 | $47.77 | $47.76 | 562 |
| 12:44 PM | $47.76 | Down $0.00 | $47.77 | $47.76 | 906 |
| 12:43 PM | $47.76 | Up $0.00 | $47.76 | $47.76 | 100 |
| 12:41 PM | $47.76 | Up $0.01 | $47.76 | $47.76 | 533 |
| 12:41 PM | $47.76 | Up $0.00 | $47.76 | $47.76 | 0 |
| 12:37 PM | $47.75 | Up $0.01 | $47.75 | $47.75 | 400 |
| 12:37 PM | $47.75 | Up $0.00 | $47.75 | $47.75 | 0 |
| 12:37 PM | $47.75 | Up $0.00 | $47.75 | $47.75 | 0 |
| 12:37 PM | $47.75 | Up $0.00 | $47.75 | $47.75 | 0 |
| 12:35 PM | $47.75 | Down $ -0.01 | $47.75 | $47.74 | 693 |
| 12:35 PM | $47.75 | Up $0.00 | $47.75 | $47.74 | 0 |
| 12:34 PM | $47.75 | Up $0.02 | $47.75 | $47.73 | 1,146 |
| 12:32 PM | $47.73 | Up $0.00 | $47.73 | $47.73 | 526 |
| 12:32 PM | $47.73 | Up $0.00 | $47.73 | $47.73 | 0 |
| 12:31 PM | $47.73 | Up $0.00 | $47.73 | $47.73 | 420 |
| 12:30 PM | $47.73 | Up $0.01 | $47.73 | $47.71 | 3,296 |
| 12:29 PM | $47.72 | Down $0.00 | $47.72 | $47.71 | 210 |
| 12:28 PM | $47.72 | Up $0.00 | $47.73 | $47.72 | 1,104 |
| 12:27 PM | $47.72 | Up $0.01 | $47.72 | $47.72 | 100 |
| 12:26 PM | $47.71 | Down $ -0.01 | $47.71 | $47.71 | 628 |
| 12:25 PM | $47.72 | Down $ -0.01 | $47.74 | $47.72 | 3,840 |
| 12:24 PM | $47.73 | Up $0.02 | $47.73 | $47.71 | 3,391 |
| 12:23 PM | $47.71 | Up $0.01 | $47.72 | $47.71 | 788 |
| 12:21 PM | $47.71 | Up $0.02 | $47.71 | $47.69 | 1,259 |
| 12:21 PM | $47.71 | Up $0.00 | $47.71 | $47.69 | 0 |
| 12:20 PM | $47.69 | Down $ -0.01 | $47.69 | $47.69 | 605 |
| 12:19 PM | $47.70 | Up $0.01 | $47.70 | $47.69 | 3,277 |
| 12:18 PM | $47.68 | Down $0.00 | $47.69 | $47.68 | 300 |
| 12:17 PM | $47.69 | Up $0.02 | $47.69 | $47.67 | 334 |
| 12:16 PM | $47.67 | Down $ -0.01 | $47.67 | $47.67 | 126 |
| 12:15 PM | $47.68 | Up $0.00 | $47.68 | $47.68 | 619 |
| 12:13 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 484 |
| 12:13 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 0 |
| 12:12 PM | $47.67 | Up $0.00 | $47.67 | $47.66 | 741 |
| 12:11 PM | $47.67 | Down $0.00 | $47.67 | $47.66 | 953 |
| 12:10 PM | $47.68 | Up $0.00 | $47.68 | $47.67 | 1,200 |
| 12:09 PM | $47.67 | Up $0.00 | $47.68 | $47.67 | 1,302 |
| 12:08 PM | $47.67 | Up $0.01 | $47.67 | $47.66 | 2,082 |
| 12:07 PM | $47.66 | Up $0.00 | $47.66 | $47.65 | 626 |
| 12:06 PM | $47.66 | Down $ -0.02 | $47.68 | $47.66 | 1,377 |
| 12:05 PM | $47.68 | Down $ -0.01 | $47.69 | $47.68 | 633 |
| 12:04 PM | $47.69 | Up $0.01 | $47.69 | $47.67 | 2,657 |
| 12:03 PM | $47.68 | Up $0.00 | $47.68 | $47.68 | 1,039 |
| 12:02 PM | $47.68 | Down $ -0.02 | $47.69 | $47.68 | 966 |
| 12:01 PM | $47.70 | Up $0.01 | $47.70 | $47.69 | 400 |
| 12:00 PM | $47.69 | Up $0.00 | $47.69 | $47.69 | 756 |
| 11:59 AM | $47.69 | Up $0.01 | $47.69 | $47.68 | 2,563 |
| 11:58 AM | $47.68 | Up $0.00 | $47.68 | $47.67 | 1,240 |
| 11:57 AM | $47.68 | Down $ -0.03 | $47.69 | $47.68 | 3,102 |
| 11:56 AM | $47.70 | Up $0.00 | $47.70 | $47.70 | 420 |
| 11:55 AM | $47.70 | Up $0.00 | $47.71 | $47.70 | 858 |
| 11:54 AM | $47.70 | Down $ -0.02 | $47.70 | $47.70 | 100 |
| 11:53 AM | $47.72 | Up $0.01 | $47.72 | $47.71 | 2,591 |
| 11:52 AM | $47.71 | Down $ -0.02 | $47.73 | $47.71 | 2,330 |
| 11:51 AM | $47.73 | Up $0.01 | $47.73 | $47.72 | 1,810 |
| 11:50 AM | $47.72 | Up $0.01 | $47.72 | $47.72 | 461 |
| 11:49 AM | $47.71 | Down $ -0.02 | $47.73 | $47.71 | 1,765 |
| 11:48 AM | $47.73 | Down $ -0.01 | $47.73 | $47.73 | 209 |
| 11:47 AM | $47.74 | Up $0.00 | $47.74 | $47.74 | 131 |
| 11:46 AM | $47.73 | Up $0.02 | $47.74 | $47.72 | 3,412 |
| 11:45 AM | $47.71 | Down $ -0.02 | $47.71 | $47.71 | 1,697 |
| 11:44 AM | $47.73 | Up $0.01 | $47.73 | $47.72 | 550 |
| 11:43 AM | $47.72 | Down $ -0.01 | $47.73 | $47.71 | 856 |
| 11:42 AM | $47.73 | Up $0.00 | $47.73 | $47.73 | 800 |
| 11:41 AM | $47.73 | Up $0.01 | $47.73 | $47.72 | 349 |
| 11:40 AM | $47.72 | Up $0.00 | $47.72 | $47.71 | 1,100 |
| 11:39 AM | $47.72 | Up $0.00 | $47.72 | $47.72 | 2,100 |
| 11:38 AM | $47.72 | Up $0.00 | $47.72 | $47.72 | 1,500 |
| 11:37 AM | $47.72 | Up $0.00 | $47.72 | $47.72 | 512 |
| 11:36 AM | $47.72 | Down $ -0.03 | $47.76 | $47.72 | 4,510 |
| 11:35 AM | $47.75 | Up $0.01 | $47.75 | $47.75 | 350 |
| 11:34 AM | $47.74 | Up $0.06 | $47.74 | $47.68 | 5,643 |
| 11:33 AM | $47.68 | Up $0.01 | $47.69 | $47.65 | 7,583 |
| 11:32 AM | $47.67 | Down $ -0.03 | $47.71 | $47.67 | 4,460 |
| 11:31 AM | $47.71 | Up $0.00 | $47.71 | $47.71 | 1,983 |
| 11:30 AM | $47.70 | Down $ -0.04 | $47.75 | $47.70 | 2,145 |
| 11:29 AM | $47.74 | Up $0.00 | $47.76 | $47.73 | 14,279 |
| 11:28 AM | $47.74 | Down $ -0.01 | $47.77 | $47.73 | 10,058 |
| 11:27 AM | $47.75 | Up $0.05 | $47.75 | $47.70 | 3,409 |
| 11:26 AM | $47.70 | Up $0.02 | $47.70 | $47.67 | 3,657 |
| 11:25 AM | $47.68 | Down $ -0.02 | $47.70 | $47.67 | 2,280 |
| 11:24 AM | $47.70 | Up $0.00 | $47.71 | $47.69 | 5,141 |
| 11:23 AM | $47.70 | Up $0.00 | $47.71 | $47.69 | 3,545 |
| 11:22 AM | $47.70 | Up $0.03 | $47.71 | $47.68 | 5,431 |
| 11:21 AM | $47.68 | Up $0.00 | $47.68 | $47.67 | 1,331 |
| 11:20 AM | $47.67 | Up $0.00 | $47.67 | $47.65 | 8,460 |
| 11:19 AM | $47.67 | Down $0.00 | $47.67 | $47.67 | 1,223 |
| 11:18 AM | $47.68 | Down $ -0.01 | $47.68 | $47.68 | 300 |
| 11:17 AM | $47.68 | Up $0.00 | $47.69 | $47.68 | 1,804 |
| 11:16 AM | $47.68 | Up $0.01 | $47.69 | $47.68 | 3,477 |
| 11:15 AM | $47.68 | Up $0.01 | $47.68 | $47.66 | 11,648 |
| 11:14 AM | $47.67 | Up $0.01 | $47.69 | $47.66 | 1,533 |
| 11:13 AM | $47.66 | Up $0.02 | $47.67 | $47.64 | 2,365 |
| 11:12 AM | $47.64 | Up $0.02 | $47.64 | $47.60 | 5,400 |
| 11:11 AM | $47.62 | Down $ -0.01 | $47.63 | $47.62 | 700 |
| 11:10 AM | $47.63 | Up $0.01 | $47.64 | $47.62 | 1,862 |
| 11:09 AM | $47.62 | Up $0.00 | $47.64 | $47.61 | 5,710 |
| 11:08 AM | $47.62 | Up $0.00 | $47.63 | $47.62 | 354 |
| 11:07 AM | $47.62 | Up $0.02 | $47.63 | $47.61 | 1,503 |
| 11:06 AM | $47.60 | Down $0.00 | $47.60 | $47.60 | 951 |
| 11:05 AM | $47.61 | Down $ -0.01 | $47.63 | $47.61 | 2,784 |
| 11:04 AM | $47.62 | Down $ -0.01 | $47.62 | $47.62 | 100 |
| 11:03 AM | $47.63 | Up $0.02 | $47.65 | $47.62 | 2,048 |
| 11:02 AM | $47.61 | Up $0.06 | $47.61 | $47.56 | 3,350 |
| 11:01 AM | $47.55 | Down $ -0.02 | $47.57 | $47.55 | 1,149 |
| 11:00 AM | $47.57 | Down $ -0.01 | $47.57 | $47.57 | 786 |
| 10:59 AM | $47.58 | Down $ -0.04 | $47.62 | $47.57 | 7,483 |
| 10:58 AM | $47.62 | Up $0.00 | $47.63 | $47.62 | 2,340 |
| 10:57 AM | $47.62 | Up $0.01 | $47.63 | $47.60 | 4,978 |
| 10:56 AM | $47.61 | Up $0.01 | $47.61 | $47.61 | 200 |
| 10:55 AM | $47.60 | Up $0.06 | $47.60 | $47.56 | 2,636 |
| 10:54 AM | $47.54 | Down $ -0.05 | $47.60 | $47.52 | 18,786 |
| 10:53 AM | $47.60 | Up $0.02 | $47.60 | $47.58 | 1,100 |
| 10:52 AM | $47.58 | Down $ -0.03 | $47.60 | $47.58 | 5,663 |
| 10:51 AM | $47.61 | Up $0.02 | $47.61 | $47.60 | 1,539 |
| 10:50 AM | $47.60 | Down $ -0.02 | $47.61 | $47.60 | 2,781 |
| 10:49 AM | $47.61 | Down $0.00 | $47.62 | $47.61 | 512 |
| 10:48 AM | $47.61 | Up $0.02 | $47.62 | $47.61 | 966 |
| 10:43 AM | $47.59 | Up $0.01 | $47.62 | $47.59 | 2,149 |
| 10:43 AM | $47.59 | Up $0.00 | $47.62 | $47.59 | 0 |
| 10:43 AM | $47.59 | Up $0.00 | $47.62 | $47.59 | 0 |
| 10:43 AM | $47.59 | Up $0.00 | $47.62 | $47.59 | 0 |
| 10:43 AM | $47.59 | Up $0.00 | $47.62 | $47.59 | 0 |
| 10:42 AM | $47.58 | Up $0.03 | $47.58 | $47.56 | 2,560 |
| 10:41 AM | $47.55 | Up $0.02 | $47.56 | $47.54 | 1,300 |
| 10:40 AM | $47.53 | Down $ -0.03 | $47.56 | $47.51 | 4,872 |
| 10:39 AM | $47.56 | Up $0.04 | $47.56 | $47.53 | 2,579 |
| 10:38 AM | $47.53 | Down $ -0.07 | $47.60 | $47.52 | 6,933 |
| 10:37 AM | $47.59 | Down $ -0.02 | $47.61 | $47.58 | 7,847 |
| 10:36 AM | $47.61 | Up $0.06 | $47.61 | $47.55 | 2,400 |
| 10:35 AM | $47.55 | Up $0.01 | $47.56 | $47.53 | 1,200 |
| 10:34 AM | $47.54 | Up $0.02 | $47.54 | $47.51 | 4,527 |
| 10:33 AM | $47.52 | Down $ -0.01 | $47.52 | $47.51 | 4,062 |
| 10:32 AM | $47.52 | Up $0.01 | $47.52 | $47.50 | 6,683 |
| 10:31 AM | $47.52 | Down $ -0.02 | $47.53 | $47.51 | 1,448 |
| 10:30 AM | $47.53 | Up $0.01 | $47.53 | $47.51 | 725 |
| 10:29 AM | $47.52 | Down $ -0.01 | $47.53 | $47.52 | 1,808 |
| 10:28 AM | $47.53 | Up $0.01 | $47.54 | $47.52 | 5,426 |
| 10:27 AM | $47.53 | Down $ -0.01 | $47.54 | $47.52 | 9,594 |
| 10:26 AM | $47.54 | Down $ -0.02 | $47.54 | $47.53 | 1,145 |
| 10:25 AM | $47.55 | Up $0.01 | $47.55 | $47.53 | 820 |
| 10:24 AM | $47.54 | Up $0.01 | $47.54 | $47.53 | 2,606 |
| 10:23 AM | $47.53 | Up $0.05 | $47.53 | $47.49 | 1,664 |
| 10:22 AM | $47.49 | Down $ -0.04 | $47.52 | $47.49 | 1,258 |
| 10:21 AM | $47.52 | Up $0.04 | $47.52 | $47.49 | 2,011 |
| 10:20 AM | $47.48 | Up $0.02 | $47.49 | $47.47 | 3,397 |
| 10:19 AM | $47.46 | Down $ -0.02 | $47.49 | $47.46 | 4,381 |
| 10:18 AM | $47.48 | Down $ -0.01 | $47.48 | $47.46 | 2,773 |
| 10:17 AM | $47.49 | Up $0.02 | $47.49 | $47.46 | 519 |
| 10:16 AM | $47.47 | Up $0.02 | $47.47 | $47.45 | 2,804 |
| 10:15 AM | $47.45 | Up $0.01 | $47.46 | $47.42 | 4,320 |
| 10:14 AM | $47.44 | Up $0.00 | $47.44 | $47.44 | 100 |
| 10:13 AM | $47.44 | Down $ -0.04 | $47.47 | $47.43 | 4,980 |
| 10:12 AM | $47.48 | Down $ -0.04 | $47.51 | $47.48 | 3,157 |
| 10:11 AM | $47.52 | Up $0.05 | $47.52 | $47.48 | 1,587 |
| 10:10 AM | $47.48 | Down $ -0.03 | $47.51 | $47.48 | 7,254 |
| 10:09 AM | $47.51 | Down $ -0.02 | $47.52 | $47.50 | 2,221 |
| 10:08 AM | $47.53 | Up $0.02 | $47.56 | $47.52 | 4,884 |
| 10:07 AM | $47.52 | Down $ -0.04 | $47.54 | $47.50 | 3,348 |
| 10:06 AM | $47.56 | Down $ -0.01 | $47.57 | $47.56 | 2,536 |
| 10:05 AM | $47.57 | Down $ -0.04 | $47.60 | $47.56 | 1,452 |
| 10:04 AM | $47.60 | Up $0.01 | $47.60 | $47.59 | 400 |
| 10:03 AM | $47.59 | Up $0.03 | $47.59 | $47.55 | 7,540 |
| 10:02 AM | $47.56 | Down $ -0.01 | $47.59 | $47.56 | 5,440 |
| 10:01 AM | $47.57 | Down $ -0.04 | $47.61 | $47.57 | 3,908 |
| 10:00 AM | $47.61 | Down $ -0.09 | $47.69 | $47.60 | 6,422 |
| 09:59 AM | $47.70 | Up $0.01 | $47.70 | $47.66 | 2,821 |
| 09:58 AM | $47.69 | Up $0.01 | $47.69 | $47.68 | 200 |
| 09:57 AM | $47.68 | Down $ -0.03 | $47.71 | $47.67 | 1,178 |
| 09:56 AM | $47.71 | Up $0.00 | $47.71 | $47.69 | 2,670 |
| 09:55 AM | $47.71 | Up $0.00 | $47.72 | $47.70 | 2,251 |
| 09:54 AM | $47.71 | Down $ -0.01 | $47.75 | $47.69 | 13,074 |
| 09:53 AM | $47.72 | Up $0.01 | $47.74 | $47.71 | 3,526 |
| 09:52 AM | $47.71 | Up $0.01 | $47.71 | $47.69 | 2,044 |
| 09:51 AM | $47.70 | Up $0.01 | $47.71 | $47.69 | 4,018 |
| 09:50 AM | $47.69 | Down $ -0.02 | $47.71 | $47.68 | 5,547 |
| 09:49 AM | $47.71 | Up $0.03 | $47.73 | $47.68 | 10,040 |
| 09:48 AM | $47.68 | Down $ -0.04 | $47.70 | $47.67 | 5,169 |
| 09:47 AM | $47.72 | Down $ -0.05 | $47.76 | $47.71 | 3,765 |
| 09:46 AM | $47.78 | Up $0.00 | $47.79 | $47.77 | 2,799 |
| 09:45 AM | $47.77 | Down $ -0.05 | $47.83 | $47.76 | 5,697 |
| 09:44 AM | $47.82 | Up $0.00 | $47.83 | $47.80 | 12,257 |
| 09:43 AM | $47.82 | Down $ -0.01 | $47.84 | $47.82 | 2,594 |
| 09:42 AM | $47.83 | Up $0.03 | $47.83 | $47.79 | 9,441 |
| 09:41 AM | $47.80 | Up $0.02 | $47.81 | $47.78 | 3,413 |
| 09:40 AM | $47.78 | Down $ -0.05 | $47.83 | $47.78 | 8,712 |
| 09:39 AM | $47.83 | Down $ -0.03 | $47.85 | $47.83 | 2,652 |
| 09:38 AM | $47.86 | Down $ -0.01 | $47.89 | $47.86 | 5,221 |
| 09:37 AM | $47.87 | Up $0.00 | $47.88 | $47.87 | 944 |
| 09:36 AM | $47.87 | Down $ -0.03 | $47.90 | $47.86 | 3,950 |
| 09:35 AM | $47.90 | Down $ -0.04 | $47.95 | $47.90 | 6,568 |
| 09:34 AM | $47.94 | Down $ -0.04 | $47.99 | $47.94 | 6,801 |
| 09:33 AM | $47.98 | Up $0.03 | $47.98 | $47.97 | 378 |
| 09:32 AM | $47.95 | Down $ -0.02 | $47.98 | $47.94 | 2,400 |
| 09:31 AM | $47.97 | Down $ -0.04 | $47.99 | $47.96 | 6,630 |
| 09:30 AM | $48.01 | Down $ -0.03 | $48.06 | $48.01 | 12,546 |
| Previous close | $48.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-08-2025 | $48.04 | $48.10 | $48.12 | $47.89 | 423,515 |
| 08-08-2025 | $48.00 | $48.20 | $48.29 | $47.98 | 560,843 |
| 07-08-2025 | $49.32 | $49.44 | $49.51 | $49.19 | 618,918 |
| 06-08-2025 | $48.81 | $48.77 | $48.97 | $48.67 | 1,100,417 |
| 05-08-2025 | $50.59 | $50.69 | $50.76 | $50.51 | 590,496 |
| 04-08-2025 | $51.97 | $51.92 | $51.97 | $51.70 | 560,554 |
| 01-08-2025 | $51.58 | $51.67 | $51.75 | $51.36 | 419,668 |
| 31-07-2025 | $51.87 | $52.11 | $52.13 | $51.72 | 392,192 |
| 30-07-2025 | $51.78 | $51.87 | $51.98 | $51.54 | 378,450 |
| 29-07-2025 | $51.92 | $52.04 | $52.08 | $51.90 | 568,879 |
| 28-07-2025 | $51.77 | $52.15 | $52.15 | $51.75 | 610,287 |
| 25-07-2025 | $52.73 | $52.90 | $52.91 | $52.63 | 556,953 |
| 24-07-2025 | $53.71 | $53.72 | $53.95 | $53.58 | 481,636 |
| 23-07-2025 | $53.09 | $53.01 | $53.26 | $52.98 | 587,997 |
| 22-07-2025 | $52.68 | $52.42 | $52.72 | $52.40 | 234,253 |
| 21-07-2025 | $52.63 | $52.93 | $52.94 | $52.63 | 206,612 |
| 18-07-2025 | $52.90 | $53.21 | $53.22 | $52.77 | 406,755 |
| 17-07-2025 | $53.47 | $53.54 | $53.63 | $53.36 | 323,414 |
| 16-07-2025 | $53.75 | $53.57 | $53.85 | $53.48 | 617,680 |
| 15-07-2025 | $53.18 | $53.31 | $53.41 | $53.13 | 468,636 |
| 14-07-2025 | $53.87 | $53.84 | $54.03 | $53.81 | 390,716 |
| 11-07-2025 | $53.62 | $53.75 | $53.82 | $53.60 | 428,758 |
| 10-07-2025 | $54.19 | $54.18 | $54.30 | $54.06 | 283,632 |
| 09-07-2025 | $53.62 | $53.40 | $53.63 | $53.36 | 320,538 |
| 08-07-2025 | $53.55 | $53.61 | $53.62 | $53.45 | 316,477 |
| 07-07-2025 | $53.44 | $53.53 | $53.56 | $53.23 | 381,592 |
| 03-07-2025 | $53.19 | $53.25 | $53.25 | $53.13 | 152,946 |
| 02-07-2025 | $52.64 | $52.43 | $52.68 | $52.40 | 368,209 |
| 01-07-2025 | $53.91 | $53.74 | $54.03 | $53.58 | 385,689 |
| 30-06-2025 | $54.34 | $53.97 | $54.37 | $53.94 | 359,068 |
Graphs are not available, please refer to the detailed table