Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
64.00
-0.20
(-0.31%)
At close: February 21 at 4:35:12 PM GMT
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 95,569 |
| Feb 20, 2025 | 63.50 | 65.00 | 61.80 | 64.20 | 64.20 | 113,666 |
| Feb 19, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 66,183 |
| Feb 18, 2025 | 64.50 | 64.75 | 63.10 | 64.50 | 64.50 | 45,478 |
| Feb 17, 2025 | 65.80 | 66.00 | 63.10 | 64.20 | 64.20 | 124,855 |
| Feb 14, 2025 | 65.80 | 65.80 | 65.37 | 65.80 | 65.80 | 4,397 |
| Feb 13, 2025 | 66.00 | 66.40 | 65.37 | 65.80 | 65.80 | 38,782 |
| Feb 12, 2025 | 66.00 | 66.67 | 65.86 | 66.00 | 66.00 | 35,231 |
| Feb 11, 2025 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | 296,219 |
| Feb 10, 2025 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | 217,224 |
| Feb 7, 2025 | 66.00 | 67.00 | 65.00 | 66.60 | 66.60 | 236,523 |
| Feb 6, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 200,354 |
| Feb 5, 2025 | 65.20 | 66.00 | 64.51 | 65.60 | 65.60 | 25,912 |
| Feb 4, 2025 | 65.00 | 65.00 | 64.27 | 64.80 | 64.80 | 15,585 |
| Feb 3, 2025 | 64.50 | 64.98 | 63.00 | 64.60 | 64.60 | 228,822 |
| Jan 31, 2025 | 64.00 | 64.70 | 63.51 | 64.50 | 64.50 | 45,761 |
| Jan 30, 2025 | 64.00 | 65.00 | 63.00 | 64.60 | 64.60 | 804,923 |
| Jan 29, 2025 | 63.50 | 64.00 | 63.08 | 63.50 | 63.50 | 508,400 |
| Jan 28, 2025 | 63.50 | 65.00 | 62.00 | 63.20 | 63.20 | 398,866 |
| Jan 27, 2025 | 64.50 | 65.00 | 62.80 | 62.80 | 62.80 | 73,901 |
| Jan 24, 2025 | 65.00 | 66.00 | 64.21 | 64.50 | 64.50 | 85,349 |
| Jan 23, 2025 | 65.00 | 65.40 | 64.67 | 65.30 | 65.30 | 64,512 |
| Jan 22, 2025 | 66.50 | 66.57 | 64.00 | 65.30 | 65.30 | 57,006 |
| Jan 21, 2025 | 66.00 | 66.70 | 64.13 | 66.50 | 66.50 | 176,159 |
| Jan 20, 2025 | 67.00 | 68.00 | 65.11 | 67.00 | 67.00 | 224,620 |
| Jan 17, 2025 | 67.00 | 67.85 | 66.26 | 67.00 | 67.00 | 236,477 |
| Jan 16, 2025 | 67.50 | 67.70 | 66.56 | 67.00 | 67.00 | 168,476 |
| Jan 15, 2025 | 65.50 | 67.89 | 63.17 | 67.50 | 67.50 | 201,393 |
| Jan 14, 2025 | 67.50 | 67.40 | 65.00 | 65.40 | 65.40 | 88,603 |
| Jan 13, 2025 | 70.00 | 71.00 | 67.00 | 67.60 | 67.60 | 57,714 |
| Jan 10, 2025 | 70.00 | 70.25 | 68.00 | 70.00 | 70.00 | 51,660 |
| Jan 9, 2025 | 70.00 | 72.00 | 68.57 | 70.00 | 70.00 | 391,232 |
| Jan 8, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 203,883 |
| Jan 7, 2025 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 116,803 |
| Jan 6, 2025 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 407,733 |
| Jan 3, 2025 | 69.00 | 70.00 | 68.02 | 69.00 | 69.00 | 28,936 |
| Jan 2, 2025 | 69.00 | 70.00 | 68.27 | 69.00 | 69.00 | 29,837 |
| Dec 31, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 51,206 |
| Dec 30, 2024 | 68.00 | 69.00 | 67.60 | 69.00 | 69.00 | 41,383 |
| Dec 27, 2024 | 70.00 | 71.00 | 67.51 | 68.00 | 68.00 | 125,071 |
| Dec 24, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 44,353 |
| Dec 23, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 84,161 |
| Dec 20, 2024 | 70.00 | 70.80 | 69.57 | 70.80 | 70.80 | 376,680 |
| Dec 19, 2024 | 70.00 | 69.52 | 69.25 | 70.00 | 70.00 | 38,165 |
| Dec 18, 2024 | 70.50 | 71.00 | 70.00 | 71.00 | 71.00 | 219,885 |
| Dec 17, 2024 | 70.00 | 71.00 | 69.00 | 70.50 | 70.50 | 59,737 |
| Dec 16, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 586,885 |
| Dec 13, 2024 | 69.50 | 70.70 | 69.00 | 69.00 | 69.00 | 689,018 |
| Dec 12, 2024 | 69.00 | 70.00 | 68.20 | 70.00 | 70.00 | 710,729 |
| Dec 11, 2024 | 66.50 | 70.00 | 66.00 | 67.80 | 67.80 | 669,322 |
| Dec 10, 2024 | 69.50 | 70.00 | 66.10 | 67.00 | 67.00 | 111,737 |
| Dec 9, 2024 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | 79,639 |
| Dec 6, 2024 | 69.50 | 69.49 | 69.00 | 69.50 | 69.50 | 19,086 |
| Dec 5, 2024 | 72.50 | 74.00 | 69.00 | 69.20 | 69.20 | 480,379 |
| Dec 4, 2024 | 77.50 | 80.00 | 72.25 | 72.40 | 72.40 | 108,588 |
| Dec 3, 2024 | 77.50 | 79.85 | 76.00 | 77.50 | 77.50 | 313,195 |
| Dec 2, 2024 | 77.50 | 80.00 | 75.00 | 76.50 | 76.50 | 2,216,362 |
| Nov 29, 2024 | 79.00 | 80.00 | 75.00 | 76.40 | 76.40 | 76,023 |
| Nov 28, 2024 | 78.50 | 80.00 | 78.00 | 80.00 | 80.00 | 153,118 |
| Nov 27, 2024 | 76.00 | 79.75 | 76.00 | 77.00 | 77.00 | 102,037 |
| Nov 26, 2024 | 74.50 | 76.00 | 74.75 | 76.00 | 76.00 | 13,025 |
| Nov 25, 2024 | 74.00 | 76.00 | 73.00 | 74.50 | 74.50 | 34,952 |
| Nov 22, 2024 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 122,050 |
| Nov 21, 2024 | 73.50 | 73.88 | 72.00 | 73.00 | 73.00 | 89,299 |
| Nov 20, 2024 | 75.00 | 76.00 | 72.00 | 72.00 | 72.00 | 372,749 |
| Nov 19, 2024 | 73.00 | 78.00 | 73.00 | 75.00 | 75.00 | 381,158 |
| Nov 18, 2024 | 71.50 | 74.00 | 70.00 | 73.00 | 73.00 | 57,174 |
| Nov 15, 2024 | 70.50 | 72.00 | 69.00 | 71.50 | 71.50 | 220,053 |
| Nov 14, 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 43,928 |
| Nov 13, 2024 | 70.00 | 70.07 | 68.00 | 70.00 | 70.00 | 40,672 |
| Nov 12, 2024 | 70.00 | 69.67 | 68.67 | 70.00 | 70.00 | 23,718 |
| Nov 11, 2024 | 70.00 | 72.00 | 68.00 | 69.20 | 69.20 | 69,401 |
| Nov 8, 2024 | 70.00 | 70.50 | 69.89 | 70.00 | 70.00 | 27,754 |
| Nov 7, 2024 | 70.00 | 72.00 | 69.34 | 70.00 | 70.00 | 77,936 |
| Nov 6, 2024 | 70.50 | 72.00 | 69.50 | 70.00 | 70.00 | 20,060 |
| Nov 5, 2024 | 70.50 | 72.00 | 69.40 | 70.50 | 70.50 | 11,860 |
| Nov 4, 2024 | 70.50 | 72.00 | 69.34 | 70.20 | 70.20 | 73,858 |
| Nov 1, 2024 | 70.00 | 70.89 | 69.00 | 69.40 | 69.40 | 35,666 |
| Oct 31, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 34,144 |
| Oct 30, 2024 | 68.50 | 70.00 | 67.00 | 69.00 | 69.00 | 93,649 |
| Oct 29, 2024 | 68.50 | 69.60 | 68.21 | 69.60 | 69.60 | 11,093 |
| Oct 28, 2024 | 68.50 | 69.45 | 68.15 | 68.50 | 68.50 | 12,908 |
| Oct 25, 2024 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 29,832 |
| Oct 24, 2024 | 69.00 | 69.50 | 68.00 | 68.40 | 68.40 | 20,590 |
| Oct 23, 2024 | 69.00 | 69.60 | 68.53 | 69.00 | 69.00 | 117,311 |
| Oct 22, 2024 | 69.00 | 70.00 | 68.88 | 69.40 | 69.40 | 31,104 |
| Oct 21, 2024 | 68.50 | 70.00 | 67.00 | 69.00 | 69.00 | 127,218 |
| Oct 18, 2024 | 68.50 | 70.00 | 68.36 | 69.00 | 69.00 | 41,128 |
| Oct 17, 2024 | 68.50 | 70.00 | 68.25 | 68.50 | 68.50 | 50,852 |
| Oct 16, 2024 | 68.50 | 68.26 | 67.00 | 68.50 | 68.50 | 8,737 |
| Oct 15, 2024 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 42,546 |
| Oct 14, 2024 | 68.50 | 70.00 | 68.11 | 68.50 | 68.50 | 15,252 |
| Oct 11, 2024 | 68.00 | 70.00 | 67.00 | 68.80 | 68.80 | 116,613 |
| Oct 10, 2024 | 68.00 | 70.00 | 67.20 | 70.00 | 70.00 | 59,708 |
| Oct 9, 2024 | 67.50 | 68.98 | 65.60 | 68.00 | 68.00 | 60,546 |
| Oct 8, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 57,744 |
| Oct 7, 2024 | 68.50 | 70.00 | 67.25 | 68.50 | 68.50 | 97,498 |
| Oct 4, 2024 | 69.00 | 70.00 | 67.00 | 68.50 | 68.50 | 31,174 |
| Oct 3, 2024 | 68.00 | 69.98 | 67.50 | 69.00 | 69.00 | 78,465 |
| Oct 2, 2024 | 66.50 | 69.00 | 66.00 | 68.00 | 68.00 | 52,030 |
| Oct 1, 2024 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 29,081 |
| Sep 30, 2024 | 65.50 | 67.00 | 65.00 | 66.50 | 66.50 | 68,590 |
| Sep 27, 2024 | 65.50 | 66.80 | 64.00 | 65.50 | 65.50 | 77,929 |
| Sep 26, 2024 | 65.50 | 67.00 | 64.88 | 65.50 | 65.50 | 49,658 |
| Sep 25, 2024 | 65.50 | 65.90 | 64.00 | 65.50 | 65.50 | 157,254 |
| Sep 24, 2024 | 65.50 | 67.00 | 64.67 | 65.00 | 65.00 | 76,494 |
| Sep 23, 2024 | 65.50 | 67.00 | 64.00 | 65.00 | 65.00 | 107,635 |
| Sep 20, 2024 | 65.50 | 66.40 | 64.00 | 65.50 | 65.50 | 24,974 |
| Sep 19, 2024 | 65.50 | 67.00 | 64.56 | 65.00 | 65.00 | 38,174 |
| Sep 18, 2024 | 66.00 | 66.38 | 64.20 | 65.40 | 65.40 | 53,583 |
| Sep 17, 2024 | 66.00 | 67.00 | 63.80 | 64.00 | 64.00 | 49,643 |
| Sep 16, 2024 | 66.00 | 66.44 | 63.80 | 63.80 | 63.80 | 10,103 |
| Sep 13, 2024 | 65.00 | 66.85 | 64.00 | 66.00 | 66.00 | 95,601 |
| Sep 12, 2024 | 64.50 | 64.60 | 64.04 | 65.00 | 65.00 | 181,974 |
| Sep 11, 2024 | 65.50 | 66.20 | 64.50 | 64.50 | 64.50 | 109,657 |
| Sep 10, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 58,272 |
| Sep 9, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 25,413 |
| Sep 6, 2024 | 66.00 | 66.88 | 65.34 | 66.00 | 66.00 | 16,192 |
| Sep 5, 2024 | 65.50 | 66.90 | 65.17 | 66.00 | 66.00 | 109,159 |
| Sep 4, 2024 | 67.00 | 68.00 | 65.00 | 65.50 | 65.50 | 42,329 |
| Sep 3, 2024 | 67.50 | 68.00 | 67.05 | 67.50 | 67.50 | 18,871 |
| Sep 2, 2024 | 66.00 | 68.00 | 65.00 | 67.50 | 67.50 | 165,630 |
| Aug 30, 2024 | 63.00 | 67.00 | 63.00 | 66.00 | 66.00 | 226,280 |
| Aug 29, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 33,171 |
| Aug 28, 2024 | 63.00 | 64.00 | 62.88 | 63.40 | 63.40 | 114,108 |
| Aug 27, 2024 | 63.00 | 64.00 | 62.75 | 63.00 | 63.00 | 40,550 |
| Aug 23, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 72,836 |
| Aug 22, 2024 | 62.50 | 64.00 | 62.00 | 63.00 | 63.00 | 228,638 |
| Aug 21, 2024 | 62.50 | 62.00 | 60.00 | 62.00 | 62.00 | 336,245 |
| Aug 20, 2024 | 67.00 | 68.00 | 61.20 | 61.20 | 61.20 | 190,925 |
| Aug 19, 2024 | 62.50 | 64.00 | 61.88 | 63.80 | 63.80 | 64,361 |
| Aug 16, 2024 | 62.50 | 63.80 | 61.00 | 62.50 | 62.50 | 124,038 |
| Aug 15, 2024 | 62.50 | 63.45 | 61.00 | 62.50 | 62.50 | 12,188 |
| Aug 14, 2024 | 62.50 | 62.00 | 61.75 | 62.50 | 62.50 | 3,002 |
| Aug 13, 2024 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 29,493 |
| Aug 12, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 40,544 |
| Aug 9, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 12,228 |
| Aug 8, 2024 | 61.50 | 62.90 | 61.00 | 62.00 | 62.00 | 368 |
| Aug 7, 2024 | 61.50 | 62.00 | 61.00 | 62.00 | 62.00 | 136,223 |
| Aug 6, 2024 | 61.00 | 63.00 | 60.26 | 62.00 | 62.00 | 283,929 |
| Aug 5, 2024 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | 89,354 |
| Aug 2, 2024 | 62.00 | 62.98 | 61.75 | 62.00 | 62.00 | 8,220 |
| Aug 1, 2024 | 62.00 | 63.00 | 61.66 | 63.00 | 63.00 | 24,603 |
| Jul 31, 2024 | 61.50 | 62.00 | 61.66 | 61.50 | 61.50 | 13,832 |
| Jul 30, 2024 | 61.50 | 62.00 | 61.20 | 61.50 | 61.50 | 49,574 |
| Jul 29, 2024 | 61.50 | 62.00 | 61.00 | 62.00 | 62.00 | 187,752 |
| Jul 26, 2024 | 62.50 | 63.00 | 61.02 | 62.00 | 62.00 | 157,806 |
| Jul 25, 2024 | 62.50 | 64.00 | 62.00 | 64.00 | 64.00 | 219,375 |
| Jul 24, 2024 | 62.50 | 63.00 | 62.04 | 62.50 | 62.50 | 33,312 |
| Jul 23, 2024 | 62.50 | 63.00 | 62.00 | 62.40 | 62.40 | 90,758 |
| Jul 22, 2024 | 62.50 | 63.00 | 62.00 | 62.80 | 62.80 | 43,509 |
| Jul 19, 2024 | 63.00 | 64.00 | 62.00 | 62.20 | 62.20 | 90,003 |
| Jul 18, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 498,498 |
| Jul 17, 2024 | 62.50 | 64.00 | 62.20 | 62.20 | 62.20 | 198,475 |
| Jul 16, 2024 | 63.00 | 63.00 | 62.00 | 62.50 | 62.50 | 85,453 |
| Jul 15, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 76,031 |
| Jul 12, 2024 | 63.00 | 64.60 | 62.00 | 62.50 | 62.50 | 37,856 |
| Jul 11, 2024 | 63.50 | 63.98 | 62.30 | 63.00 | 63.00 | 170,087 |
| Jul 10, 2024 | 63.50 | 63.45 | 62.14 | 63.00 | 63.00 | 100,386 |
| Jul 9, 2024 | 63.50 | 64.00 | 63.00 | 63.00 | 63.00 | 134,421 |
| Jul 8, 2024 | 64.00 | 64.00 | 62.60 | 62.60 | 62.60 | 74,593 |
| Jul 5, 2024 | 63.50 | 65.00 | 63.00 | 63.20 | 63.20 | 141,158 |
| Jul 4, 2024 | 64.50 | 65.00 | 63.00 | 63.50 | 63.50 | 87,887 |
| Jul 3, 2024 | 64.50 | 65.80 | 64.00 | 64.20 | 64.20 | 60,564 |
| Jul 2, 2024 | 66.50 | 67.00 | 64.00 | 64.20 | 64.20 | 117,364 |
| Jul 1, 2024 | 66.50 | 67.00 | 65.80 | 65.80 | 65.80 | 21,210 |
| Jun 28, 2024 | 67.00 | 67.70 | 66.00 | 66.00 | 66.00 | 200,730 |
| Jun 27, 2024 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 133,324 |
| Jun 26, 2024 | 67.50 | 69.00 | 66.02 | 67.00 | 67.00 | 67,409 |
| Jun 25, 2024 | 67.50 | 69.00 | 66.00 | 66.00 | 66.00 | 34,044 |
| Jun 24, 2024 | 67.50 | 69.00 | 66.00 | 68.00 | 68.00 | 38,565 |
| Jun 21, 2024 | 67.50 | 67.00 | 66.00 | 66.40 | 66.40 | 136,267 |
| Jun 20, 2024 | 67.50 | 67.41 | 66.00 | 66.00 | 66.00 | 59,083 |
| Jun 19, 2024 | 67.50 | 69.00 | 66.17 | 67.00 | 67.00 | 33,480 |
| Jun 18, 2024 | 67.50 | 67.50 | 66.00 | 67.50 | 67.50 | 134,514 |
| Jun 17, 2024 | 68.50 | 69.00 | 67.00 | 67.00 | 67.00 | 136,592 |
| Jun 14, 2024 | 69.50 | 69.06 | 68.00 | 68.00 | 68.00 | 91,852 |
| Jun 13, 2024 | 69.50 | 70.00 | 69.00 | 69.50 | 69.50 | 20,335 |
| Jun 12, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 172,264 |
| Jun 11, 2024 | 68.50 | 69.00 | 68.00 | 69.00 | 69.00 | 79,496 |
| Jun 10, 2024 | 68.50 | 68.95 | 68.00 | 68.00 | 68.00 | 704,150 |
| Jun 7, 2024 | 68.50 | 70.00 | 68.01 | 68.50 | 68.50 | 352,080 |
| Jun 6, 2024 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | 133,515 |
| Jun 5, 2024 | 68.50 | 69.50 | 68.17 | 69.00 | 69.00 | 181,836 |
| Jun 4, 2024 | 67.50 | 69.00 | 66.00 | 69.00 | 69.00 | 28,613 |
| Jun 3, 2024 | 67.50 | 68.97 | 66.00 | 67.50 | 67.50 | 24,982 |
| May 31, 2024 | 67.50 | 68.98 | 67.57 | 67.50 | 67.50 | 18,448 |
| May 30, 2024 | 150.00 Dividend | |||||
| May 30, 2024 | 68.50 | 69.00 | 66.50 | 67.60 | 67.60 | 85,637 |
| May 29, 2024 | 68.50 | 69.00 | 68.00 | 68.50 | 67.00 | 24,023 |
| May 28, 2024 | 69.50 | 70.00 | 68.00 | 68.00 | 66.51 | 130,975 |
| May 24, 2024 | 70.00 | 71.00 | 69.00 | 69.50 | 67.98 | 116,275 |
| May 23, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 67.49 | 233,930 |
| May 22, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 67.49 | 196,082 |
| May 21, 2024 | 69.00 | 71.00 | 68.00 | 70.00 | 68.47 | 465,808 |
| May 20, 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 67.49 | 369,381 |
| May 17, 2024 | 69.00 | 70.00 | 68.30 | 69.00 | 67.49 | 599,664 |
| May 16, 2024 | 69.00 | 70.00 | 68.55 | 69.00 | 67.49 | 159,483 |
| May 15, 2024 | 69.50 | 70.00 | 68.00 | 69.00 | 67.49 | 158,818 |
| May 14, 2024 | 67.00 | 70.00 | 66.32 | 68.00 | 66.51 | 268,505 |
| May 13, 2024 | 65.50 | 70.00 | 65.75 | 68.00 | 66.51 | 319,414 |
| May 10, 2024 | 64.50 | 67.00 | 65.00 | 66.00 | 64.55 | 177,036 |
| May 9, 2024 | 64.50 | 66.00 | 64.00 | 66.00 | 64.55 | 91,754 |
| May 8, 2024 | 64.00 | 66.40 | 64.00 | 64.50 | 63.09 | 1,236,070 |
| May 7, 2024 | 64.00 | 66.00 | 63.00 | 64.80 | 63.38 | 429,059 |
| May 3, 2024 | 63.00 | 65.20 | 63.00 | 64.00 | 62.60 | 223,342 |
| May 2, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 61.62 | 527,347 |
| May 1, 2024 | 63.00 | 66.00 | 62.00 | 62.80 | 61.42 | 354,590 |
| Apr 30, 2024 | 64.50 | 65.00 | 62.16 | 63.00 | 61.62 | 638,566 |
| Apr 29, 2024 | 64.50 | 65.00 | 64.40 | 64.50 | 63.09 | 54,668 |
| Apr 26, 2024 | 64.50 | 65.00 | 64.00 | 65.00 | 63.58 | 73,710 |
| Apr 25, 2024 | 64.50 | 65.00 | 64.50 | 64.50 | 63.09 | 483,033 |
| Apr 24, 2024 | 64.50 | 65.00 | 64.00 | 65.00 | 63.58 | 332,179 |
| Apr 23, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 63.58 | 490,602 |
| Apr 22, 2024 | 65.50 | 66.00 | 64.00 | 65.00 | 63.58 | 95,576 |
| Apr 19, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 64.55 | 116,956 |
| Apr 18, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 64.55 | 80,249 |
| Apr 17, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 63.58 | 196,341 |
| Apr 16, 2024 | 65.00 | 66.00 | 64.00 | 65.80 | 64.36 | 108,237 |
| Apr 15, 2024 | 65.00 | 66.00 | 64.02 | 66.00 | 64.55 | 79,463 |
| Apr 12, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 63.58 | 74,378 |
| Apr 11, 2024 | 65.50 | 66.00 | 65.00 | 66.00 | 64.55 | 61,972 |
| Apr 10, 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 63.58 | 95,169 |
| Apr 9, 2024 | 65.50 | 66.00 | 65.00 | 65.60 | 64.16 | 55,218 |
| Apr 8, 2024 | 65.50 | 66.00 | 64.02 | 65.00 | 63.58 | 128,227 |
| Apr 5, 2024 | 65.50 | 67.00 | 64.00 | 65.00 | 63.58 | 77,679 |
| Apr 4, 2024 | 65.50 | 66.25 | 64.65 | 65.50 | 64.07 | 91,106 |
| Apr 3, 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 64.55 | 94,343 |
| Apr 2, 2024 | 65.00 | 66.00 | 64.10 | 66.00 | 64.55 | 32,034 |
| Mar 28, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 63.58 | 122,086 |
| Mar 27, 2024 | 65.00 | 66.00 | 64.38 | 65.00 | 63.58 | 47,723 |
| Mar 26, 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 62.60 | 100,038 |
| Mar 25, 2024 | 64.50 | 67.00 | 64.02 | 65.00 | 63.58 | 80,085 |
| Mar 22, 2024 | 63.50 | 65.00 | 62.00 | 64.00 | 62.60 | 77,636 |
| Mar 21, 2024 | 63.50 | 65.00 | 63.00 | 64.00 | 62.60 | 95,785 |
| Mar 20, 2024 | 63.50 | 65.00 | 62.10 | 64.00 | 62.60 | 64,085 |
| Mar 19, 2024 | 63.50 | 65.00 | 62.80 | 64.00 | 62.60 | 42,023 |
| Mar 18, 2024 | 63.50 | 64.90 | 62.25 | 64.00 | 62.60 | 26,932 |
| Mar 15, 2024 | 64.00 | 65.00 | 62.70 | 63.00 | 61.62 | 56,541 |
| Mar 14, 2024 | 64.00 | 64.44 | 63.16 | 64.00 | 62.60 | 19,923 |
| Mar 13, 2024 | 63.50 | 65.00 | 62.67 | 63.00 | 61.62 | 144,025 |
| Mar 12, 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 61.62 | 162,929 |
| Mar 11, 2024 | 63.50 | 65.00 | 62.25 | 62.80 | 61.42 | 55,758 |
| Mar 8, 2024 | 63.50 | 64.90 | 62.00 | 63.50 | 62.11 | 13,887 |
| Mar 7, 2024 | 63.00 | 64.00 | 62.00 | 63.50 | 62.11 | 80,105 |
| Mar 6, 2024 | 62.50 | 65.00 | 61.50 | 63.80 | 62.40 | 96,574 |
| Mar 5, 2024 | 62.50 | 64.00 | 60.00 | 63.00 | 61.62 | 53,915 |
| Mar 4, 2024 | 63.50 | 64.00 | 61.80 | 62.00 | 60.64 | 128,990 |
| Mar 1, 2024 | 63.50 | 65.00 | 62.00 | 63.50 | 62.11 | 64,421 |
| Feb 29, 2024 | 60.50 | 65.00 | 60.75 | 63.00 | 61.62 | 79,946 |
| Feb 28, 2024 | 69.00 | 70.00 | 59.00 | 61.00 | 59.66 | 1,017,460 |
| Feb 27, 2024 | 69.00 | 71.00 | 68.00 | 71.00 | 69.45 | 74,739 |
| Feb 26, 2024 | 67.50 | 69.00 | 67.66 | 68.00 | 66.51 | 15,134 |
| Feb 23, 2024 | 66.00 | 68.40 | 65.50 | 68.40 | 66.90 | 93,806 |
| Feb 22, 2024 | 64.00 | 66.00 | 63.25 | 65.00 | 63.58 | 27,884 |
| Feb 21, 2024 | 63.00 | 65.00 | 61.25 | 64.00 | 62.60 | 147,678 |