At close: 4:36 PM GMT+1
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 23, 2024 | 361.50 | 361.50 | 351.00 | 356.50 | 356.50 | 597,874 |
Oct 21, 2024 | 351.00 | 366.00 | 344.50 | 348.00 | 348.00 | 347,985 |
Oct 18, 2024 | 349.50 | 358.50 | 349.50 | 356.50 | 356.50 | 537,612 |
Oct 17, 2024 | 343.00 | 358.30 | 342.50 | 356.50 | 356.50 | 866,299 |
Oct 16, 2024 | 312.52 | 357.75 | 334.00 | 347.50 | 347.50 | 1,389,176 |
Oct 15, 2024 | 313.00 | 316.50 | 308.50 | 309.00 | 309.00 | 633,462 |
Oct 14, 2024 | 317.50 | 319.08 | 309.00 | 312.50 | 312.50 | 371,834 |
Oct 11, 2024 | 313.00 | 318.50 | 311.00 | 317.50 | 317.50 | 257,806 |
Oct 10, 2024 | 319.00 | 321.15 | 313.50 | 313.50 | 313.50 | 121,376 |
Oct 9, 2024 | 324.50 | 324.50 | 318.00 | 319.50 | 319.50 | 134,145 |
Oct 8, 2024 | 314.50 | 319.50 | 314.50 | 316.50 | 316.50 | 363,717 |
Oct 7, 2024 | 317.00 | 325.00 | 315.00 | 322.50 | 322.50 | 523,209 |
Oct 4, 2024 | 318.00 | 324.50 | 315.50 | 321.50 | 321.50 | 619,783 |
Oct 3, 2024 | 317.50 | 317.50 | 314.00 | 316.00 | 316.00 | 117,298 |
Oct 2, 2024 | 319.00 | 324.00 | 314.45 | 315.50 | 315.50 | 218,038 |
Oct 1, 2024 | 338.50 | 338.50 | 323.00 | 325.50 | 325.50 | 254,580 |
Sep 30, 2024 | 332.00 | 335.50 | 326.50 | 333.00 | 333.00 | 653,629 |
Sep 27, 2024 | 345.00 | 345.00 | 333.00 | 335.00 | 335.00 | 257,423 |
Sep 26, 2024 | 329.50 | 340.00 | 329.00 | 333.00 | 333.00 | 251,099 |
Sep 25, 2024 | 327.50 | 334.00 | 325.00 | 326.50 | 326.50 | 216,328 |
Sep 24, 2024 | 335.50 | 339.00 | 328.00 | 328.00 | 328.00 | 328,751 |
Sep 23, 2024 | 336.50 | 344.00 | 333.50 | 334.00 | 334.00 | 344,069 |
Sep 20, 2024 | 341.00 | 342.00 | 336.00 | 337.00 | 337.00 | 643,690 |
Sep 19, 2024 | 333.00 | 342.00 | 328.00 | 342.00 | 342.00 | 904,235 |
Sep 18, 2024 | 330.50 | 334.00 | 326.50 | 332.50 | 332.50 | 504,754 |
Sep 17, 2024 | 329.50 | 334.50 | 327.50 | 334.50 | 334.50 | 391,824 |
Sep 16, 2024 | 328.00 | 330.50 | 326.00 | 330.00 | 330.00 | 237,565 |
Sep 13, 2024 | 327.50 | 329.50 | 324.00 | 329.00 | 329.00 | 754,373 |
Sep 12, 2024 | 323.50 | 329.69 | 315.10 | 326.50 | 326.50 | 556,411 |
Sep 11, 2024 | 329.00 | 329.00 | 319.50 | 319.50 | 319.50 | 475,036 |
Sep 10, 2024 | 327.50 | 330.50 | 320.00 | 324.50 | 324.50 | 367,791 |
Sep 9, 2024 | 332.50 | 332.50 | 319.50 | 325.00 | 325.00 | 291,466 |
Sep 6, 2024 | 333.00 | 333.00 | 321.50 | 326.00 | 326.00 | 211,576 |
Sep 5, 2024 | 331.50 | 335.21 | 329.00 | 331.50 | 331.50 | 269,914 |
Sep 4, 2024 | 325.50 | 334.50 | 325.50 | 331.50 | 331.50 | 244,123 |
Sep 3, 2024 | 333.50 | 339.00 | 329.00 | 331.50 | 331.50 | 550,257 |
Sep 2, 2024 | 337.50 | 341.50 | 333.00 | 334.00 | 334.00 | 236,750 |
Aug 30, 2024 | 344.50 | 348.50 | 341.50 | 341.50 | 341.50 | 372,127 |
Aug 29, 2024 | 344.50 | 349.00 | 341.00 | 344.00 | 344.00 | 197,261 |
Aug 28, 2024 | 342.00 | 351.00 | 342.00 | 344.50 | 344.50 | 163,206 |
Aug 27, 2024 | 342.00 | 350.00 | 341.00 | 348.50 | 348.50 | 247,762 |
Aug 23, 2024 | 350.00 | 353.50 | 344.00 | 348.50 | 348.50 | 682,400 |
Aug 22, 2024 | 336.50 | 355.00 | 336.50 | 350.00 | 350.00 | 570,740 |
Aug 21, 2024 | 328.50 | 348.50 | 328.50 | 348.50 | 348.50 | 697,493 |
Aug 20, 2024 | 333.50 | 340.00 | 333.50 | 335.50 | 335.50 | 203,064 |
Aug 19, 2024 | 328.00 | 336.50 | 328.00 | 336.00 | 336.00 | 166,897 |
Aug 16, 2024 | 330.50 | 341.50 | 330.50 | 333.50 | 333.50 | 197,314 |
Aug 15, 2024 | 341.00 | 344.50 | 332.50 | 338.50 | 338.50 | 294,047 |
Aug 14, 2024 | 319.50 | 341.00 | 319.50 | 337.00 | 337.00 | 1,477,454 |
Aug 13, 2024 | 333.00 | 335.50 | 319.50 | 322.50 | 322.50 | 276,460 |
Aug 12, 2024 | 323.00 | 339.50 | 322.00 | 333.00 | 333.00 | 645,678 |
Aug 9, 2024 | 338.50 | 342.50 | 335.00 | 340.00 | 340.00 | 328,847 |
Aug 8, 2024 | 339.50 | 339.50 | 325.00 | 335.00 | 335.00 | 170,677 |
Aug 7, 2024 | 330.00 | 338.29 | 329.50 | 332.50 | 332.50 | 251,482 |
Aug 6, 2024 | 329.00 | 337.50 | 324.50 | 330.50 | 330.50 | 721,877 |
Aug 5, 2024 | 327.50 | 333.50 | 316.00 | 328.00 | 328.00 | 592,993 |
Aug 2, 2024 | 336.50 | 348.00 | 334.00 | 337.50 | 337.50 | 521,437 |
Aug 1, 2024 | 352.00 | 357.00 | 344.50 | 347.50 | 347.50 | 596,944 |
Jul 31, 2024 | 348.00 | 356.50 | 348.00 | 348.00 | 348.00 | 526,604 |
Jul 30, 2024 | 343.00 | 359.50 | 341.00 | 351.00 | 351.00 | 486,290 |
Jul 29, 2024 | 351.50 | 361.50 | 349.00 | 351.00 | 351.00 | 240,718 |
Jul 26, 2024 | 337.50 | 360.00 | 337.50 | 358.50 | 358.50 | 455,344 |
Jul 25, 2024 | 330.00 | 341.50 | 327.00 | 336.50 | 336.50 | 360,361 |
Jul 24, 2024 | 351.00 | 351.00 | 335.50 | 336.50 | 336.50 | 966,297 |
Jul 23, 2024 | 356.00 | 356.00 | 345.00 | 346.50 | 346.50 | 584,926 |
Jul 22, 2024 | 350.50 | 352.42 | 347.50 | 349.00 | 349.00 | 205,519 |
Jul 19, 2024 | 350.00 | 350.50 | 345.50 | 348.00 | 348.00 | 575,289 |
Jul 18, 2024 | 341.00 | 354.00 | 341.00 | 350.00 | 350.00 | 670,045 |
Jul 17, 2024 | 357.00 | 364.50 | 346.50 | 346.50 | 346.50 | 617,596 |
Jul 16, 2024 | 356.50 | 360.50 | 349.00 | 358.00 | 358.00 | 472,383 |
Jul 15, 2024 | 342.00 | 356.50 | 342.00 | 353.00 | 353.00 | 1,731,019 |
Jul 12, 2024 | 345.50 | 354.50 | 344.00 | 351.50 | 351.50 | 566,782 |
Jul 11, 2024 | 345.00 | 346.50 | 335.00 | 346.50 | 346.50 | 2,333,510 |
Jul 10, 2024 | 333.00 | 341.50 | 329.50 | 341.50 | 341.50 | 1,784,748 |
Jul 9, 2024 | 327.00 | 332.00 | 321.50 | 332.00 | 332.00 | 1,451,894 |
Jul 8, 2024 | 324.50 | 327.20 | 319.50 | 325.00 | 325.00 | 570,614 |
Jul 5, 2024 | 310.00 | 322.50 | 306.85 | 322.00 | 322.00 | 1,492,720 |
Jul 4, 2024 | 306.00 | 309.50 | 302.00 | 309.50 | 309.50 | 308,876 |
Jul 3, 2024 | 299.50 | 305.00 | 297.00 | 305.00 | 305.00 | 1,641,432 |
Jul 2, 2024 | 290.00 | 295.50 | 285.00 | 295.50 | 295.50 | 491,633 |
Jul 1, 2024 | 300.50 | 300.50 | 288.50 | 288.50 | 288.50 | 562,776 |
Jun 28, 2024 | 300.00 | 300.00 | 292.00 | 292.50 | 292.50 | 438,073 |
Jun 27, 2024 | 289.00 | 300.00 | 289.00 | 297.00 | 297.00 | 379,834 |
Jun 26, 2024 | 292.50 | 299.50 | 289.50 | 291.00 | 291.00 | 397,156 |
Jun 25, 2024 | 303.00 | 303.00 | 293.50 | 294.00 | 294.00 | 125,258 |
Jun 24, 2024 | 302.50 | 305.00 | 297.00 | 300.00 | 300.00 | 138,850 |
Jun 21, 2024 | 303.00 | 306.50 | 301.00 | 301.50 | 301.50 | 2,259,703 |
Jun 20, 2024 | 307.00 | 309.00 | 303.45 | 305.00 | 305.00 | 212,144 |
Jun 19, 2024 | 306.00 | 311.50 | 304.00 | 306.50 | 306.50 | 516,395 |
Jun 18, 2024 | 300.00 | 308.00 | 300.00 | 306.00 | 306.00 | 441,105 |
Jun 17, 2024 | 302.00 | 302.00 | 295.50 | 300.00 | 300.00 | 190,586 |
Jun 14, 2024 | 304.00 | 304.00 | 296.50 | 296.50 | 296.50 | 324,805 |
Jun 13, 2024 | 307.00 | 308.00 | 299.00 | 301.00 | 301.00 | 204,742 |
Jun 12, 2024 | 295.00 | 308.50 | 295.00 | 308.00 | 308.00 | 370,101 |
Jun 11, 2024 | 303.00 | 308.01 | 300.50 | 300.50 | 300.50 | 250,888 |
Jun 10, 2024 | 314.00 | 314.00 | 305.00 | 305.00 | 305.00 | 311,696 |
Jun 7, 2024 | 310.00 | 318.50 | 306.50 | 306.50 | 306.50 | 317,385 |
Jun 6, 2024 | 5.70 Dividend | |||||
Jun 6, 2024 | 313.00 | 316.00 | 311.00 | 312.50 | 312.50 | 224,348 |
Jun 5, 2024 | 320.00 | 323.00 | 317.50 | 318.50 | 312.80 | 234,002 |
Jun 4, 2024 | 322.50 | 324.00 | 319.00 | 321.00 | 315.26 | 228,702 |
Jun 3, 2024 | 319.50 | 326.50 | 317.00 | 324.00 | 318.20 | 675,730 |
May 31, 2024 | 321.00 | 324.50 | 315.00 | 316.00 | 310.34 | 550,611 |
May 30, 2024 | 326.00 | 327.50 | 318.00 | 325.00 | 319.18 | 1,572,022 |
May 29, 2024 | 340.50 | 340.50 | 320.00 | 321.50 | 315.75 | 533,544 |
May 28, 2024 | 326.50 | 335.50 | 324.50 | 329.50 | 323.60 | 1,132,073 |
May 24, 2024 | 318.00 | 325.50 | 314.50 | 325.00 | 319.18 | 394,094 |
May 23, 2024 | 325.00 | 326.05 | 318.00 | 318.50 | 312.80 | 1,081,917 |
May 22, 2024 | 327.50 | 329.00 | 315.00 | 324.00 | 318.20 | 1,057,564 |
May 21, 2024 | 319.50 | 329.50 | 314.50 | 329.50 | 323.60 | 1,142,891 |
May 20, 2024 | 320.00 | 322.50 | 316.00 | 318.00 | 312.31 | 269,337 |
May 17, 2024 | 316.00 | 316.00 | 306.00 | 316.00 | 310.34 | 257,596 |
May 16, 2024 | 322.00 | 322.00 | 310.50 | 313.00 | 307.40 | 344,201 |
May 15, 2024 | 306.00 | 319.88 | 303.64 | 315.00 | 309.36 | 715,536 |
May 14, 2024 | 316.00 | 316.00 | 304.80 | 307.50 | 302.00 | 1,079,887 |
May 13, 2024 | 314.00 | 316.00 | 308.11 | 315.00 | 309.36 | 599,855 |
May 10, 2024 | 295.50 | 311.50 | 295.00 | 310.00 | 304.45 | 906,355 |
May 9, 2024 | 283.50 | 292.50 | 282.50 | 292.50 | 287.27 | 262,811 |
May 8, 2024 | 279.50 | 283.50 | 277.50 | 283.50 | 278.43 | 387,727 |
May 7, 2024 | 287.00 | 288.00 | 278.00 | 278.50 | 273.52 | 239,184 |
May 3, 2024 | 272.00 | 282.50 | 272.00 | 282.00 | 276.95 | 205,339 |
May 2, 2024 | 273.50 | 275.50 | 269.00 | 273.50 | 268.61 | 2,774,684 |
May 1, 2024 | 276.00 | 276.00 | 269.00 | 272.50 | 267.62 | 279,983 |
Apr 30, 2024 | 270.50 | 279.00 | 268.50 | 269.00 | 264.19 | 340,004 |
Apr 29, 2024 | 257.00 | 271.00 | 257.00 | 268.50 | 263.69 | 318,442 |
Apr 26, 2024 | 257.50 | 263.50 | 255.50 | 263.50 | 258.78 | 912,604 |
Apr 25, 2024 | 254.00 | 259.14 | 252.50 | 256.00 | 251.42 | 342,461 |
Apr 24, 2024 | 257.50 | 265.25 | 256.00 | 256.50 | 251.91 | 549,569 |
Apr 23, 2024 | 261.50 | 265.50 | 260.00 | 265.50 | 260.75 | 514,595 |
Apr 22, 2024 | 263.50 | 265.50 | 258.00 | 262.50 | 257.80 | 294,294 |
Apr 19, 2024 | 264.00 | 274.50 | 256.00 | 257.50 | 252.89 | 423,296 |
Apr 18, 2024 | 271.50 | 272.50 | 267.95 | 268.50 | 263.69 | 240,266 |
Apr 17, 2024 | 268.50 | 273.82 | 268.50 | 271.00 | 266.15 | 262,600 |
Apr 16, 2024 | 272.50 | 274.00 | 265.00 | 270.50 | 265.66 | 945,087 |
Apr 15, 2024 | 273.00 | 277.00 | 273.00 | 274.50 | 269.59 | 591,896 |
Apr 12, 2024 | 278.50 | 283.09 | 274.50 | 275.00 | 270.08 | 493,832 |
Apr 11, 2024 | 271.00 | 277.50 | 270.50 | 277.50 | 272.53 | 436,273 |
Apr 10, 2024 | 269.50 | 275.00 | 269.50 | 272.00 | 267.13 | 703,764 |
Apr 9, 2024 | 266.00 | 272.00 | 266.00 | 270.50 | 265.66 | 414,537 |
Apr 8, 2024 | 266.50 | 270.00 | 265.21 | 269.50 | 264.68 | 570,165 |
Apr 5, 2024 | 264.00 | 267.00 | 262.50 | 267.00 | 262.22 | 578,625 |
Apr 4, 2024 | 266.00 | 270.18 | 266.00 | 267.00 | 262.22 | 464,043 |
Apr 3, 2024 | 262.00 | 269.00 | 260.50 | 266.50 | 261.73 | 646,513 |
Apr 2, 2024 | 273.50 | 274.55 | 263.00 | 263.00 | 258.29 | 405,453 |
Mar 28, 2024 | 264.80 | 274.80 | 263.60 | 274.80 | 269.88 | 599,969 |
Mar 27, 2024 | 271.20 | 274.00 | 264.60 | 264.60 | 259.86 | 645,057 |
Mar 26, 2024 | 271.60 | 278.80 | 270.90 | 273.00 | 268.11 | 777,077 |
Mar 25, 2024 | 274.60 | 277.40 | 271.40 | 274.80 | 269.88 | 637,762 |
Mar 22, 2024 | 283.80 | 288.20 | 275.00 | 275.00 | 270.08 | 1,062,488 |
Mar 21, 2024 | 278.00 | 285.60 | 276.20 | 285.60 | 280.49 | 1,327,864 |
Mar 20, 2024 | 263.00 | 277.00 | 263.00 | 272.80 | 267.92 | 1,439,432 |
Mar 19, 2024 | 265.00 | 266.80 | 259.80 | 263.00 | 258.29 | 1,509,453 |
Mar 18, 2024 | 261.00 | 274.12 | 256.00 | 265.80 | 261.04 | 1,778,543 |
Mar 15, 2024 | 300.00 | 300.00 | 290.60 | 290.60 | 285.40 | 1,578,272 |
Mar 14, 2024 | 300.00 | 306.00 | 298.00 | 298.00 | 292.67 | 493,302 |
Mar 13, 2024 | 311.20 | 311.20 | 300.40 | 302.40 | 296.99 | 423,380 |
Mar 12, 2024 | 300.80 | 305.00 | 295.80 | 304.00 | 298.56 | 458,322 |
Mar 11, 2024 | 304.80 | 309.80 | 299.79 | 302.00 | 296.60 | 377,741 |
Mar 8, 2024 | 300.20 | 308.60 | 296.40 | 307.00 | 301.51 | 518,671 |
Mar 7, 2024 | 304.80 | 311.60 | 303.80 | 305.80 | 300.33 | 894,973 |
Mar 6, 2024 | 301.80 | 308.40 | 300.99 | 305.60 | 300.13 | 402,245 |
Mar 5, 2024 | 301.20 | 303.00 | 296.00 | 300.20 | 294.83 | 1,382,354 |
Mar 4, 2024 | 312.00 | 312.00 | 300.80 | 306.60 | 301.11 | 421,088 |
Mar 1, 2024 | 293.20 | 307.20 | 292.60 | 307.20 | 301.70 | 570,348 |
Feb 29, 2024 | 294.40 | 303.40 | 294.40 | 299.40 | 294.04 | 366,696 |
Feb 28, 2024 | 300.20 | 304.00 | 299.60 | 300.80 | 295.42 | 495,631 |
Feb 27, 2024 | 293.00 | 303.80 | 293.00 | 303.80 | 298.36 | 696,985 |
Feb 26, 2024 | 301.40 | 301.40 | 292.40 | 297.60 | 292.27 | 574,397 |
Feb 23, 2024 | 300.00 | 300.00 | 294.60 | 299.00 | 293.65 | 469,713 |
Feb 22, 2024 | 306.00 | 306.00 | 298.00 | 298.80 | 293.45 | 693,274 |
Feb 21, 2024 | 296.00 | 301.00 | 295.80 | 300.60 | 295.22 | 672,697 |
Feb 20, 2024 | 294.80 | 298.80 | 293.00 | 296.60 | 291.29 | 531,208 |
Feb 19, 2024 | 287.00 | 295.80 | 287.00 | 295.80 | 290.51 | 407,857 |
Feb 16, 2024 | 277.60 | 290.00 | 277.60 | 290.00 | 284.81 | 282,000 |
Feb 15, 2024 | 285.00 | 285.00 | 277.40 | 280.00 | 274.99 | 395,225 |
Feb 14, 2024 | 278.00 | 286.80 | 276.40 | 281.80 | 276.76 | 511,828 |
Feb 13, 2024 | 280.00 | 280.40 | 274.40 | 276.20 | 271.26 | 538,787 |
Feb 12, 2024 | 279.80 | 286.20 | 279.80 | 282.00 | 276.95 | 155,760 |
Feb 9, 2024 | 281.60 | 283.50 | 279.20 | 280.00 | 274.99 | 858,780 |
Feb 8, 2024 | 290.00 | 292.20 | 282.00 | 283.20 | 278.13 | 1,046,393 |
Feb 7, 2024 | 291.20 | 293.89 | 285.60 | 288.80 | 283.63 | 234,435 |
Feb 6, 2024 | 283.00 | 293.00 | 283.00 | 291.00 | 285.79 | 650,816 |
Feb 5, 2024 | 294.80 | 295.61 | 286.80 | 289.40 | 284.22 | 1,713,407 |
Feb 2, 2024 | 295.60 | 297.44 | 291.70 | 294.00 | 288.74 | 1,327,152 |
Feb 1, 2024 | 287.20 | 302.60 | 286.60 | 292.00 | 286.77 | 2,062,116 |
Jan 31, 2024 | 275.40 | 283.40 | 275.40 | 280.60 | 275.58 | 382,384 |
Jan 30, 2024 | 282.40 | 284.80 | 279.40 | 281.20 | 276.17 | 1,446,916 |
Jan 29, 2024 | 274.60 | 281.60 | 274.00 | 280.80 | 275.77 | 204,528 |
Jan 26, 2024 | 274.80 | 279.20 | 267.80 | 278.60 | 273.61 | 280,967 |
Jan 25, 2024 | 269.00 | 275.00 | 264.20 | 272.80 | 267.92 | 182,545 |
Jan 24, 2024 | 269.40 | 271.60 | 265.60 | 269.00 | 264.19 | 928,449 |
Jan 23, 2024 | 268.20 | 274.64 | 266.80 | 267.20 | 262.42 | 554,427 |
Jan 22, 2024 | 255.40 | 272.20 | 255.40 | 270.80 | 265.95 | 584,737 |
Jan 19, 2024 | 260.00 | 262.95 | 258.00 | 262.80 | 258.10 | 503,925 |
Jan 18, 2024 | 250.60 | 259.00 | 250.00 | 258.80 | 254.17 | 297,024 |
Jan 17, 2024 | 253.60 | 254.90 | 245.80 | 250.20 | 245.72 | 591,902 |
Jan 16, 2024 | 264.80 | 269.20 | 260.00 | 260.80 | 256.13 | 180,948 |
Jan 15, 2024 | 258.80 | 266.20 | 255.80 | 263.60 | 258.88 | 380,769 |
Jan 12, 2024 | 262.40 | 263.40 | 259.20 | 261.80 | 257.11 | 610,177 |
Jan 11, 2024 | 259.00 | 266.20 | 255.00 | 256.20 | 251.61 | 365,016 |
Jan 10, 2024 | 260.00 | 264.88 | 257.00 | 260.00 | 255.35 | 144,487 |
Jan 9, 2024 | 261.60 | 267.40 | 260.60 | 261.60 | 256.92 | 147,830 |
Jan 8, 2024 | 274.40 | 274.40 | 262.20 | 268.60 | 263.79 | 685,498 |
Jan 5, 2024 | 274.60 | 274.60 | 261.40 | 266.20 | 261.44 | 375,232 |
Jan 4, 2024 | 266.60 | 270.40 | 262.20 | 267.60 | 262.81 | 981,084 |
Jan 3, 2024 | 273.40 | 273.40 | 264.80 | 265.60 | 260.85 | 298,881 |
Jan 2, 2024 | 274.40 | 286.00 | 271.98 | 274.40 | 269.49 | 167,655 |
Dec 29, 2023 | 290.60 | 290.60 | 279.40 | 279.40 | 274.40 | 107,466 |
Dec 28, 2023 | 282.40 | 285.00 | 275.80 | 283.40 | 278.33 | 258,853 |
Dec 27, 2023 | 284.40 | 285.20 | 279.40 | 283.20 | 278.13 | 196,209 |
Dec 22, 2023 | 276.80 | 283.40 | 276.60 | 279.00 | 274.01 | 116,079 |
Dec 21, 2023 | 274.00 | 282.20 | 269.80 | 278.00 | 273.02 | 192,235 |
Dec 20, 2023 | 279.00 | 279.00 | 272.00 | 277.40 | 272.44 | 897,362 |
Dec 19, 2023 | 275.00 | 278.20 | 269.40 | 271.60 | 266.74 | 178,895 |
Dec 18, 2023 | 275.80 | 275.80 | 268.00 | 271.00 | 266.15 | 299,828 |
Dec 15, 2023 | 262.80 | 277.20 | 262.80 | 269.80 | 264.97 | 1,248,021 |
Dec 14, 2023 | 253.20 | 270.60 | 253.20 | 268.80 | 263.99 | 652,350 |
Dec 13, 2023 | 244.00 | 252.00 | 244.00 | 249.60 | 245.13 | 328,245 |
Dec 12, 2023 | 255.20 | 259.60 | 247.00 | 247.00 | 242.58 | 349,702 |
Dec 11, 2023 | 255.40 | 255.40 | 245.61 | 253.20 | 248.67 | 346,227 |
Dec 8, 2023 | 252.40 | 252.66 | 241.20 | 249.40 | 244.94 | 195,274 |
Dec 7, 2023 | 250.80 | 250.80 | 243.00 | 246.80 | 242.38 | 260,164 |
Dec 6, 2023 | 242.60 | 253.00 | 242.60 | 247.40 | 242.97 | 1,696,412 |
Dec 5, 2023 | 240.00 | 248.80 | 239.80 | 248.20 | 243.76 | 257,914 |
Dec 4, 2023 | 256.60 | 256.60 | 244.50 | 245.40 | 241.01 | 283,381 |
Dec 1, 2023 | 250.80 | 254.20 | 246.80 | 250.80 | 246.31 | 841,964 |
Nov 30, 2023 | 249.40 | 252.80 | 248.70 | 249.80 | 245.33 | 1,390,203 |
Nov 29, 2023 | 237.60 | 250.00 | 236.91 | 250.00 | 245.53 | 815,061 |
Nov 28, 2023 | 231.20 | 238.00 | 230.80 | 238.00 | 233.74 | 290,079 |
Nov 27, 2023 | 233.20 | 239.80 | 233.20 | 236.20 | 231.97 | 620,928 |
Nov 24, 2023 | 238.20 | 239.20 | 232.70 | 233.80 | 229.62 | 450,749 |
Nov 23, 2023 | 227.80 | 235.00 | 227.80 | 234.20 | 230.01 | 705,622 |
Nov 22, 2023 | 229.20 | 235.00 | 229.20 | 233.20 | 229.03 | 921,525 |
Nov 21, 2023 | 236.20 | 237.40 | 228.80 | 230.00 | 225.88 | 452,169 |
Nov 20, 2023 | 235.00 | 240.00 | 231.20 | 236.60 | 232.37 | 1,476,317 |
Nov 17, 2023 | 228.80 | 233.00 | 219.60 | 232.40 | 228.24 | 1,529,428 |
Nov 16, 2023 | 233.00 | 236.85 | 220.20 | 222.40 | 218.42 | 1,343,380 |
Nov 15, 2023 | 228.00 | 236.60 | 225.20 | 233.20 | 229.03 | 6,125,283 |
Nov 14, 2023 | 214.00 | 225.20 | 210.60 | 225.00 | 220.97 | 2,495,656 |
Nov 13, 2023 | 216.80 | 220.00 | 212.60 | 215.00 | 211.15 | 507,235 |
Nov 10, 2023 | 216.80 | 218.40 | 210.00 | 213.40 | 209.58 | 537,368 |
Nov 9, 2023 | 213.80 | 218.59 | 213.40 | 217.60 | 213.71 | 511,248 |
Nov 8, 2023 | 217.80 | 217.80 | 212.40 | 213.40 | 209.58 | 1,185,927 |
Nov 7, 2023 | 216.00 | 218.00 | 211.00 | 215.00 | 211.15 | 811,456 |
Nov 6, 2023 | 215.60 | 220.00 | 214.40 | 217.20 | 213.31 | 4,151,249 |
Nov 3, 2023 | 220.00 | 220.00 | 214.60 | 214.60 | 210.76 | 1,512,969 |
Nov 2, 2023 | 215.00 | 220.00 | 211.80 | 217.20 | 213.31 | 2,871,333 |
Nov 1, 2023 | 201.00 | 212.60 | 201.00 | 211.60 | 207.81 | 2,457,025 |
Oct 31, 2023 | 211.00 | 213.80 | 205.36 | 205.80 | 202.12 | 320,682 |
Oct 30, 2023 | 206.80 | 211.60 | 206.80 | 209.80 | 206.05 | 875,543 |
Oct 27, 2023 | 198.50 | 207.40 | 198.50 | 207.00 | 203.30 | 2,086,408 |
Oct 26, 2023 | 203.00 | 205.40 | 200.65 | 202.60 | 198.97 | 1,238,154 |
Oct 25, 2023 | 199.90 | 204.60 | 195.30 | 202.60 | 198.97 | 1,347,136 |
Oct 24, 2023 | 206.00 | 208.60 | 198.90 | 200.80 | 197.21 | 885,466 |
Oct 23, 2023 | 200.00 | 208.40 | 200.00 | 206.20 | 202.51 | 1,165,400 |