169.50
-0.40
(-0.24%)
At close: February 3 at 4:29:27 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 3, 2025 | 168.30 | 170.30 | 165.10 | 169.50 | 169.50 | 125,801 |
| Jan 31, 2025 | 166.90 | 170.40 | 166.90 | 169.90 | 169.90 | 51,678 |
| Jan 30, 2025 | 166.00 | 168.30 | 164.60 | 168.10 | 168.10 | 170,026 |
| Jan 29, 2025 | 170.60 | 170.80 | 163.60 | 164.40 | 164.40 | 102,474 |
| Jan 28, 2025 | 163.40 | 169.50 | 162.10 | 169.20 | 169.20 | 250,693 |
| Jan 27, 2025 | 162.10 | 164.60 | 161.40 | 162.80 | 162.80 | 128,337 |
| Jan 24, 2025 | 161.60 | 163.20 | 160.70 | 162.70 | 162.70 | 110,223 |
| Jan 23, 2025 | 159.60 | 161.30 | 157.50 | 161.30 | 161.30 | 285,659 |
| Jan 22, 2025 | 156.00 | 161.50 | 156.00 | 159.80 | 159.80 | 79,507 |
| Jan 21, 2025 | 157.50 | 160.10 | 156.90 | 160.10 | 160.10 | 62,848 |
| Jan 20, 2025 | 153.70 | 159.75 | 153.00 | 157.80 | 157.80 | 185,010 |
| Jan 17, 2025 | 154.90 | 155.90 | 152.20 | 154.00 | 154.00 | 127,030 |
| Jan 16, 2025 | 155.10 | 156.20 | 150.70 | 153.50 | 153.50 | 188,571 |
| Jan 15, 2025 | 149.75 | 157.60 | 149.75 | 156.40 | 156.40 | 166,786 |
| Jan 14, 2025 | 148.60 | 149.80 | 147.60 | 147.60 | 147.60 | 173,386 |
| Jan 13, 2025 | 146.90 | 149.30 | 145.80 | 148.25 | 148.25 | 298,708 |
| Jan 10, 2025 | 146.80 | 149.45 | 146.30 | 147.70 | 147.70 | 369,836 |
| Jan 9, 2025 | 143.00 | 149.90 | 141.10 | 148.60 | 148.60 | 374,501 |
| Jan 8, 2025 | 150.00 | 152.70 | 144.00 | 144.80 | 144.80 | 557,591 |
| Jan 7, 2025 | 160.00 | 160.90 | 155.80 | 155.80 | 155.80 | 139,630 |
| Jan 6, 2025 | 164.00 | 164.60 | 161.40 | 162.30 | 162.30 | 80,146 |
| Jan 3, 2025 | 165.30 | 165.30 | 163.10 | 164.10 | 164.10 | 69,307 |
| Jan 2, 2025 | 161.40 | 163.60 | 160.30 | 163.50 | 163.50 | 83,419 |
| Dec 31, 2024 | 157.70 | 160.20 | 157.50 | 159.20 | 159.20 | 6,540 |
| Dec 30, 2024 | 159.00 | 159.00 | 156.20 | 157.10 | 157.10 | 72,728 |
| Dec 27, 2024 | 157.60 | 159.80 | 157.00 | 159.70 | 159.70 | 179,804 |
| Dec 24, 2024 | 156.00 | 158.10 | 156.00 | 157.85 | 157.85 | 11,953 |
| Dec 23, 2024 | 156.80 | 156.80 | 155.00 | 155.40 | 155.40 | 36,259 |
| Dec 20, 2024 | 157.80 | 157.80 | 155.50 | 156.65 | 156.65 | 77,707 |
| Dec 19, 2024 | 158.30 | 160.00 | 157.45 | 158.10 | 158.10 | 149,365 |
| Dec 18, 2024 | 160.80 | 162.20 | 160.40 | 160.85 | 160.85 | 55,839 |
| Dec 17, 2024 | 161.10 | 161.40 | 159.00 | 160.00 | 160.00 | 167,289 |
| Dec 16, 2024 | 161.30 | 161.90 | 158.50 | 161.10 | 161.10 | 198,298 |
| Dec 13, 2024 | 164.20 | 166.40 | 161.50 | 161.70 | 161.70 | 174,801 |
| Dec 12, 2024 | 164.90 | 165.80 | 164.00 | 164.00 | 164.00 | 104,401 |
| Dec 11, 2024 | 166.40 | 168.30 | 165.70 | 165.85 | 165.85 | 150,888 |
| Dec 10, 2024 | 171.90 | 171.90 | 165.00 | 166.75 | 166.75 | 236,062 |
| Dec 9, 2024 | 171.70 | 173.10 | 170.10 | 170.90 | 170.90 | 157,860 |
| Dec 6, 2024 | 172.90 | 174.20 | 171.60 | 172.20 | 172.20 | 81,780 |
| Dec 5, 2024 | 174.20 | 174.60 | 172.10 | 173.35 | 173.35 | 24,784 |
| Dec 4, 2024 | 175.00 | 175.10 | 172.50 | 174.85 | 174.85 | 111,142 |
| Dec 3, 2024 | 174.90 | 174.90 | 172.80 | 173.35 | 173.35 | 37,526 |
| Dec 2, 2024 | 175.10 | 175.80 | 172.00 | 173.10 | 173.10 | 32,383 |
| Nov 29, 2024 | 175.60 | 177.30 | 173.90 | 174.85 | 174.85 | 21,186 |
| Nov 28, 2024 | 176.50 | 177.30 | 175.50 | 175.80 | 175.80 | 17,835 |
| Nov 27, 2024 | 173.50 | 175.70 | 173.50 | 174.80 | 174.80 | 31,446 |
| Nov 26, 2024 | 170.70 | 173.70 | 170.70 | 173.30 | 173.30 | 43,553 |
| Nov 25, 2024 | 171.00 | 174.80 | 170.00 | 174.70 | 174.70 | 61,287 |
| Nov 22, 2024 | 169.10 | 171.10 | 168.30 | 170.40 | 170.40 | 75,420 |
| Nov 21, 2024 | 165.90 | 168.10 | 165.40 | 167.40 | 167.40 | 99,990 |
| Nov 20, 2024 | 167.80 | 168.50 | 164.90 | 165.90 | 165.90 | 53,600 |
| Nov 19, 2024 | 167.40 | 167.80 | 165.00 | 167.30 | 167.30 | 104,703 |
| Nov 18, 2024 | 171.40 | 171.40 | 168.30 | 169.50 | 169.50 | 67,650 |
| Nov 15, 2024 | 171.30 | 171.70 | 170.10 | 170.30 | 170.30 | 83,145 |
| Nov 14, 2024 | 173.05 | 173.05 | 170.30 | 171.50 | 171.50 | 194,527 |
| Nov 13, 2024 | 174.65 | 175.00 | 172.20 | 172.70 | 172.70 | 104,901 |
| Nov 12, 2024 | 180.10 | 180.10 | 174.70 | 174.80 | 174.80 | 144,927 |
| Nov 11, 2024 | 180.00 | 183.20 | 178.80 | 181.20 | 181.20 | 99,376 |
| Nov 8, 2024 | 177.60 | 181.00 | 177.20 | 177.50 | 177.50 | 143,444 |
| Nov 7, 2024 | 12.10 Dividend | |||||
| Nov 7, 2024 | 196.30 | 197.70 | 178.70 | 179.50 | 179.50 | 295,186 |
| Nov 6, 2024 | 217.00 | 217.00 | 200.00 | 201.20 | 189.10 | 312,100 |
| Nov 5, 2024 | 215.10 | 216.10 | 212.20 | 215.60 | 202.63 | 106,444 |
| Nov 4, 2024 | 214.40 | 217.20 | 214.40 | 215.40 | 202.45 | 72,956 |
| Nov 1, 2024 | 212.40 | 215.40 | 212.40 | 215.00 | 202.07 | 106,381 |
| Oct 31, 2024 | 213.80 | 215.00 | 210.80 | 211.80 | 199.06 | 110,817 |
| Oct 30, 2024 | 210.40 | 216.20 | 208.80 | 214.20 | 201.32 | 246,793 |
| Oct 29, 2024 | 213.60 | 213.60 | 208.80 | 210.90 | 198.22 | 91,291 |
| Oct 28, 2024 | 214.60 | 215.50 | 213.40 | 214.40 | 201.51 | 185,506 |
| Oct 25, 2024 | 213.60 | 214.20 | 211.20 | 213.50 | 200.66 | 99,895 |
| Oct 24, 2024 | 214.00 | 217.00 | 213.00 | 214.00 | 201.13 | 85,089 |
| Oct 23, 2024 | 215.80 | 216.40 | 213.80 | 214.00 | 201.13 | 139,264 |
| Oct 22, 2024 | 213.10 | 216.60 | 213.10 | 215.20 | 202.26 | 110,128 |
| Oct 21, 2024 | 216.40 | 218.00 | 213.20 | 214.00 | 201.13 | 128,202 |
| Oct 18, 2024 | 215.80 | 217.20 | 213.60 | 214.00 | 201.13 | 45,387 |
| Oct 17, 2024 | 217.60 | 219.00 | 215.60 | 216.00 | 203.01 | 78,874 |
| Oct 16, 2024 | 213.20 | 218.60 | 213.20 | 218.60 | 205.45 | 110,272 |
| Oct 15, 2024 | 205.40 | 213.60 | 205.40 | 213.00 | 200.19 | 224,175 |
| Oct 14, 2024 | 217.50 | 217.80 | 201.80 | 206.80 | 194.36 | 157,258 |
| Oct 11, 2024 | 197.90 | 197.90 | 194.80 | 194.90 | 183.18 | 117,993 |
| Oct 10, 2024 | 201.20 | 201.20 | 197.30 | 197.60 | 185.72 | 144,688 |
| Oct 9, 2024 | 198.70 | 200.20 | 197.80 | 199.00 | 187.03 | 62,196 |
| Oct 8, 2024 | 199.60 | 200.60 | 196.00 | 196.60 | 184.78 | 77,940 |
| Oct 7, 2024 | 202.50 | 202.90 | 199.80 | 201.00 | 188.91 | 89,150 |
| Oct 4, 2024 | 200.60 | 203.00 | 200.40 | 201.80 | 189.66 | 90,847 |
| Oct 3, 2024 | 205.00 | 205.20 | 200.60 | 201.00 | 188.91 | 79,958 |
| Oct 2, 2024 | 202.60 | 203.40 | 201.20 | 203.20 | 190.98 | 78,552 |
| Oct 1, 2024 | 204.40 | 206.20 | 203.00 | 203.80 | 191.54 | 110,850 |
| Sep 30, 2024 | 207.40 | 208.00 | 204.60 | 205.80 | 193.42 | 90,119 |
| Sep 27, 2024 | 207.20 | 207.40 | 204.40 | 206.60 | 194.18 | 97,604 |
| Sep 26, 2024 | 203.60 | 208.20 | 202.40 | 206.20 | 193.80 | 93,574 |
| Sep 25, 2024 | 199.20 | 205.20 | 199.20 | 201.60 | 189.48 | 156,096 |
| Sep 24, 2024 | 196.20 | 202.00 | 194.80 | 199.10 | 187.13 | 171,432 |
| Sep 23, 2024 | 198.80 | 198.80 | 193.00 | 196.30 | 184.49 | 64,430 |
| Sep 20, 2024 | 198.90 | 200.20 | 196.90 | 200.20 | 188.16 | 322,927 |
| Sep 19, 2024 | 193.05 | 198.90 | 192.90 | 198.75 | 186.80 | 115,570 |
| Sep 18, 2024 | 190.65 | 191.60 | 190.00 | 190.80 | 179.33 | 61,957 |
| Sep 17, 2024 | 192.10 | 193.00 | 190.65 | 191.50 | 179.98 | 38,080 |
| Sep 16, 2024 | 185.00 | 193.60 | 185.00 | 190.20 | 178.76 | 168,227 |
| Sep 13, 2024 | 180.00 | 186.10 | 180.00 | 185.80 | 174.63 | 88,244 |
| Sep 12, 2024 | 177.50 | 179.70 | 176.60 | 179.50 | 168.71 | 79,587 |
| Sep 11, 2024 | 178.30 | 181.05 | 173.40 | 175.10 | 164.57 | 119,056 |
| Sep 10, 2024 | 175.30 | 177.70 | 175.30 | 177.50 | 166.83 | 124,652 |
| Sep 9, 2024 | 176.20 | 176.20 | 171.80 | 176.00 | 165.42 | 91,578 |
| Sep 6, 2024 | 175.80 | 177.25 | 173.90 | 174.70 | 164.19 | 164,752 |
| Sep 5, 2024 | 173.10 | 186.00 | 172.90 | 174.65 | 164.15 | 91,305 |
| Sep 4, 2024 | 171.30 | 174.50 | 170.90 | 173.00 | 162.60 | 113,866 |
| Sep 3, 2024 | 172.75 | 173.15 | 171.60 | 173.15 | 162.74 | 52,791 |
| Sep 2, 2024 | 173.40 | 175.80 | 173.20 | 174.50 | 164.01 | 69,682 |
| Aug 30, 2024 | 173.90 | 176.50 | 173.90 | 174.80 | 164.29 | 20,313 |
| Aug 29, 2024 | 176.00 | 176.15 | 172.80 | 174.55 | 164.05 | 17,293 |
| Aug 28, 2024 | 174.40 | 175.10 | 173.30 | 175.10 | 164.57 | 20,906 |
| Aug 27, 2024 | 175.50 | 178.40 | 174.20 | 174.50 | 164.01 | 46,901 |
| Aug 23, 2024 | 173.20 | 176.50 | 173.20 | 175.80 | 165.23 | 22,064 |
| Aug 22, 2024 | 175.80 | 178.20 | 174.00 | 174.40 | 163.91 | 45,729 |
| Aug 21, 2024 | 172.80 | 176.80 | 172.70 | 176.05 | 165.46 | 147,995 |
| Aug 20, 2024 | 171.00 | 171.60 | 169.20 | 171.10 | 160.81 | 44,961 |
| Aug 19, 2024 | 168.60 | 171.10 | 168.60 | 170.40 | 160.15 | 66,830 |
| Aug 16, 2024 | 172.80 | 172.90 | 168.80 | 169.05 | 158.88 | 54,342 |
| Aug 15, 2024 | 169.15 | 174.70 | 167.70 | 172.25 | 161.89 | 38,212 |
| Aug 14, 2024 | 168.60 | 169.50 | 166.85 | 167.40 | 157.33 | 56,365 |
| Aug 13, 2024 | 166.70 | 167.20 | 165.50 | 167.00 | 156.96 | 25,305 |
| Aug 12, 2024 | 166.20 | 167.50 | 166.20 | 166.70 | 156.67 | 16,825 |
| Aug 9, 2024 | 164.60 | 165.40 | 163.40 | 163.90 | 154.04 | 74,712 |
| Aug 8, 2024 | 163.00 | 164.10 | 161.10 | 163.00 | 153.20 | 81,228 |
| Aug 7, 2024 | 165.60 | 166.10 | 163.00 | 164.00 | 154.14 | 109,997 |
| Aug 6, 2024 | 166.70 | 166.90 | 161.50 | 164.25 | 154.37 | 71,753 |
| Aug 5, 2024 | 161.00 | 164.40 | 159.40 | 164.00 | 154.14 | 62,450 |
| Aug 2, 2024 | 167.20 | 167.70 | 164.20 | 164.90 | 154.98 | 106,274 |
| Aug 1, 2024 | 172.80 | 172.80 | 168.60 | 168.60 | 158.46 | 86,044 |
| Jul 31, 2024 | 174.30 | 176.30 | 172.50 | 172.60 | 162.22 | 47,966 |
| Jul 30, 2024 | 168.30 | 173.60 | 168.30 | 172.30 | 161.94 | 112,067 |
| Jul 29, 2024 | 174.00 | 174.20 | 168.60 | 168.75 | 158.60 | 43,790 |
| Jul 26, 2024 | 172.20 | 174.40 | 170.60 | 172.50 | 162.13 | 75,381 |
| Jul 25, 2024 | 167.30 | 169.20 | 165.50 | 168.90 | 158.74 | 128,214 |
| Jul 24, 2024 | 168.40 | 169.00 | 167.20 | 168.80 | 158.65 | 59,376 |
| Jul 23, 2024 | 167.70 | 170.60 | 165.90 | 169.05 | 158.88 | 119,426 |
| Jul 22, 2024 | 170.80 | 171.60 | 169.30 | 169.30 | 159.12 | 79,874 |
| Jul 19, 2024 | 176.45 | 176.55 | 170.85 | 170.85 | 160.58 | 38,673 |
| Jul 18, 2024 | 176.80 | 179.00 | 175.50 | 176.80 | 166.17 | 210,137 |
| Jul 17, 2024 | 176.15 | 176.60 | 174.20 | 176.35 | 165.74 | 121,729 |
| Jul 16, 2024 | 175.70 | 176.60 | 174.50 | 175.75 | 165.18 | 69,818 |
| Jul 15, 2024 | 177.50 | 177.80 | 172.40 | 174.70 | 164.19 | 70,877 |
| Jul 12, 2024 | 173.00 | 181.00 | 173.00 | 179.30 | 168.52 | 137,890 |
| Jul 11, 2024 | 174.40 | 181.40 | 172.80 | 181.10 | 170.21 | 47,512 |
| Jul 10, 2024 | 172.40 | 175.70 | 172.40 | 173.20 | 162.78 | 125,735 |
| Jul 9, 2024 | 173.40 | 175.30 | 171.10 | 171.50 | 161.19 | 60,113 |
| Jul 8, 2024 | 176.00 | 176.60 | 172.70 | 173.30 | 162.88 | 29,692 |
| Jul 5, 2024 | 174.60 | 177.50 | 171.90 | 175.90 | 165.32 | 257,789 |
| Jul 4, 2024 | 176.90 | 176.90 | 172.50 | 172.60 | 162.22 | 20,097 |
| Jul 3, 2024 | 170.30 | 173.25 | 169.60 | 173.00 | 162.60 | 85,408 |
| Jul 2, 2024 | 170.90 | 171.50 | 169.10 | 169.80 | 159.59 | 64,409 |
| Jul 1, 2024 | 172.20 | 173.00 | 169.90 | 169.90 | 159.68 | 50,916 |
| Jun 28, 2024 | 173.70 | 173.70 | 169.00 | 169.70 | 159.49 | 78,377 |
| Jun 27, 2024 | 171.50 | 173.30 | 170.50 | 173.20 | 162.78 | 36,201 |
| Jun 26, 2024 | 176.30 | 176.30 | 173.70 | 174.60 | 164.10 | 62,415 |
| Jun 25, 2024 | 177.50 | 177.70 | 174.80 | 175.40 | 164.85 | 35,883 |
| Jun 24, 2024 | 175.10 | 179.50 | 175.10 | 178.05 | 167.34 | 60,000 |
| Jun 21, 2024 | 177.60 | 178.15 | 175.70 | 176.20 | 165.60 | 55,942 |
| Jun 20, 2024 | 178.40 | 178.70 | 175.90 | 177.20 | 166.54 | 34,177 |
| Jun 19, 2024 | 178.30 | 179.90 | 176.10 | 176.10 | 165.51 | 33,795 |
| Jun 18, 2024 | 175.55 | 181.20 | 175.40 | 180.10 | 169.27 | 110,309 |
| Jun 17, 2024 | 174.10 | 176.30 | 172.10 | 174.70 | 164.19 | 46,777 |
| Jun 14, 2024 | 172.80 | 172.90 | 171.00 | 171.70 | 161.37 | 91,518 |
| Jun 13, 2024 | 179.50 | 179.50 | 173.10 | 173.80 | 163.35 | 77,186 |
| Jun 12, 2024 | 180.60 | 183.20 | 179.60 | 182.00 | 171.05 | 111,527 |
| Jun 11, 2024 | 184.50 | 184.80 | 180.30 | 180.60 | 169.74 | 45,432 |
| Jun 10, 2024 | 184.00 | 186.40 | 183.90 | 184.20 | 173.12 | 23,139 |
| Jun 7, 2024 | 185.70 | 187.40 | 185.30 | 186.10 | 174.91 | 91,279 |
| Jun 6, 2024 | 190.60 | 192.30 | 187.50 | 187.85 | 176.55 | 69,529 |
| Jun 5, 2024 | 194.60 | 195.20 | 186.20 | 188.70 | 177.35 | 85,701 |
| Jun 4, 2024 | 197.95 | 197.95 | 194.00 | 194.10 | 182.43 | 26,012 |
| Jun 3, 2024 | 196.20 | 199.00 | 196.20 | 198.00 | 186.09 | 70,340 |
| May 31, 2024 | 198.30 | 198.30 | 193.70 | 195.20 | 183.46 | 30,816 |
| May 30, 2024 | 198.70 | 200.00 | 195.50 | 195.90 | 184.12 | 86,166 |
| May 29, 2024 | 197.90 | 200.20 | 197.50 | 199.30 | 187.31 | 57,991 |
| May 28, 2024 | 205.20 | 205.80 | 198.15 | 198.40 | 186.47 | 173,545 |
| May 24, 2024 | 202.40 | 205.40 | 200.00 | 205.20 | 192.86 | 38,559 |
| May 23, 2024 | 201.60 | 202.00 | 199.80 | 201.60 | 189.48 | 39,856 |
| May 22, 2024 | 199.40 | 200.40 | 198.70 | 199.50 | 187.50 | 44,357 |
| May 21, 2024 | 198.85 | 200.40 | 198.60 | 199.00 | 187.03 | 33,795 |
| May 20, 2024 | 200.70 | 201.40 | 199.70 | 200.30 | 188.25 | 11,748 |
| May 17, 2024 | 199.50 | 201.80 | 197.80 | 200.15 | 188.11 | 54,439 |
| May 16, 2024 | 199.05 | 200.80 | 197.50 | 200.20 | 188.16 | 27,966 |
| May 15, 2024 | 198.90 | 200.80 | 198.20 | 200.80 | 188.72 | 36,125 |
| May 14, 2024 | 197.10 | 199.40 | 195.60 | 198.20 | 186.28 | 78,910 |
| May 13, 2024 | 198.80 | 199.80 | 196.30 | 197.85 | 185.95 | 40,469 |
| May 10, 2024 | 197.05 | 199.50 | 197.05 | 198.40 | 186.47 | 59,763 |
| May 9, 2024 | 196.10 | 198.00 | 195.80 | 196.10 | 184.31 | 30,449 |
| May 8, 2024 | 195.60 | 196.10 | 193.70 | 195.05 | 183.32 | 43,367 |
| May 7, 2024 | 194.50 | 196.40 | 193.80 | 194.20 | 182.52 | 113,963 |
| May 3, 2024 | 192.30 | 194.10 | 191.20 | 192.60 | 181.02 | 65,282 |
| May 2, 2024 | 189.45 | 192.90 | 189.45 | 191.00 | 179.51 | 61,027 |
| May 1, 2024 | 192.10 | 194.20 | 190.65 | 191.35 | 179.84 | 64,091 |
| Apr 30, 2024 | 189.10 | 193.50 | 189.10 | 193.10 | 181.49 | 140,435 |
| Apr 29, 2024 | 185.90 | 190.70 | 185.90 | 189.95 | 178.53 | 64,960 |
| Apr 26, 2024 | 182.80 | 187.60 | 182.80 | 186.70 | 175.47 | 50,287 |
| Apr 25, 2024 | 182.90 | 185.40 | 182.50 | 183.80 | 172.75 | 83,870 |
| Apr 24, 2024 | 187.25 | 187.30 | 182.20 | 183.90 | 172.84 | 59,973 |
| Apr 23, 2024 | 186.20 | 188.00 | 185.40 | 187.00 | 175.75 | 33,729 |
| Apr 22, 2024 | 186.00 | 186.00 | 181.80 | 183.75 | 172.70 | 48,446 |
| Apr 19, 2024 | 179.70 | 185.00 | 178.90 | 185.00 | 173.87 | 148,691 |
| Apr 18, 2024 | 178.80 | 182.30 | 178.00 | 181.80 | 170.87 | 109,844 |
| Apr 17, 2024 | 172.60 | 181.40 | 171.60 | 179.65 | 168.85 | 216,339 |
| Apr 16, 2024 | 178.80 | 181.40 | 177.90 | 179.60 | 168.80 | 162,110 |
| Apr 15, 2024 | 184.00 | 186.20 | 180.80 | 181.25 | 170.35 | 308,059 |
| Apr 12, 2024 | 191.80 | 192.90 | 188.20 | 189.00 | 177.63 | 130,631 |
| Apr 11, 2024 | 191.50 | 194.60 | 190.80 | 191.10 | 179.61 | 132,633 |
| Apr 10, 2024 | 193.40 | 196.70 | 190.90 | 192.80 | 181.21 | 99,762 |
| Apr 9, 2024 | 189.10 | 193.90 | 188.60 | 193.00 | 181.39 | 123,667 |
| Apr 8, 2024 | 187.90 | 192.10 | 187.90 | 191.40 | 179.89 | 72,017 |
| Apr 5, 2024 | 198.10 | 198.65 | 188.60 | 190.40 | 178.95 | 314,725 |
| Apr 4, 2024 | 194.60 | 200.00 | 194.60 | 198.95 | 186.99 | 83,968 |
| Apr 3, 2024 | 195.10 | 197.70 | 194.80 | 197.00 | 185.15 | 79,821 |
| Apr 2, 2024 | 197.10 | 200.20 | 194.00 | 195.70 | 183.93 | 80,720 |
| Mar 28, 2024 | 195.20 | 200.20 | 193.80 | 196.00 | 184.21 | 92,981 |
| Mar 27, 2024 | 200.50 | 200.50 | 195.85 | 195.95 | 184.17 | 90,973 |
| Mar 26, 2024 | 199.40 | 205.00 | 198.60 | 200.80 | 188.72 | 127,583 |
| Mar 25, 2024 | 199.80 | 201.40 | 197.00 | 200.60 | 188.54 | 141,537 |
| Mar 22, 2024 | 204.00 | 204.00 | 199.95 | 201.60 | 189.48 | 55,433 |
| Mar 21, 2024 | 201.20 | 203.00 | 200.00 | 201.60 | 189.48 | 69,446 |
| Mar 20, 2024 | 198.30 | 201.60 | 197.95 | 200.80 | 188.72 | 28,471 |
| Mar 19, 2024 | 198.20 | 202.20 | 196.90 | 200.70 | 188.63 | 60,828 |
| Mar 18, 2024 | 195.10 | 198.60 | 194.20 | 198.20 | 186.28 | 118,750 |
| Mar 15, 2024 | 198.50 | 198.50 | 195.10 | 197.00 | 185.15 | 47,631 |
| Mar 14, 2024 | 198.90 | 199.90 | 194.20 | 195.50 | 183.74 | 50,880 |
| Mar 13, 2024 | 202.20 | 202.80 | 197.70 | 199.00 | 187.03 | 104,488 |
| Mar 12, 2024 | 204.30 | 205.00 | 202.20 | 203.30 | 191.07 | 141,718 |
| Mar 11, 2024 | 206.00 | 206.20 | 203.10 | 204.80 | 192.48 | 52,044 |
| Mar 8, 2024 | 209.40 | 211.00 | 206.00 | 206.00 | 193.61 | 47,196 |
| Mar 7, 2024 | 210.40 | 212.80 | 208.80 | 210.20 | 197.56 | 236,700 |
| Mar 6, 2024 | 206.80 | 211.00 | 203.60 | 210.80 | 198.12 | 93,583 |
| Mar 5, 2024 | 201.60 | 206.40 | 201.60 | 205.60 | 193.24 | 59,736 |
| Mar 4, 2024 | 205.00 | 206.40 | 201.80 | 202.60 | 190.42 | 91,331 |
| Mar 1, 2024 | 205.10 | 208.10 | 203.10 | 207.40 | 194.93 | 157,024 |
| Feb 29, 2024 | 4.80 Dividend | |||||
| Feb 29, 2024 | 208.40 | 209.50 | 205.80 | 208.80 | 196.24 | 114,302 |
| Feb 28, 2024 | 209.40 | 211.40 | 205.60 | 211.00 | 193.80 | 100,851 |
| Feb 27, 2024 | 209.90 | 213.00 | 208.20 | 211.50 | 194.26 | 179,108 |
| Feb 26, 2024 | 213.90 | 215.10 | 210.40 | 210.40 | 193.25 | 96,627 |
| Feb 23, 2024 | 220.80 | 220.80 | 214.60 | 215.30 | 197.75 | 38,792 |
| Feb 22, 2024 | 220.60 | 223.40 | 218.80 | 220.60 | 202.62 | 40,877 |
| Feb 21, 2024 | 218.20 | 219.80 | 214.80 | 219.30 | 201.42 | 57,748 |
| Feb 20, 2024 | 219.00 | 221.80 | 218.30 | 219.20 | 201.33 | 52,023 |
| Feb 19, 2024 | 219.30 | 223.00 | 217.20 | 222.60 | 204.45 | 56,905 |
| Feb 16, 2024 | 220.50 | 221.80 | 218.40 | 220.90 | 202.89 | 93,761 |
| Feb 15, 2024 | 216.60 | 220.60 | 215.50 | 219.60 | 201.70 | 39,477 |
| Feb 14, 2024 | 213.20 | 220.60 | 213.20 | 218.40 | 200.60 | 64,546 |
| Feb 13, 2024 | 222.40 | 222.40 | 211.80 | 215.00 | 197.47 | 75,196 |
| Feb 12, 2024 | 229.20 | 230.80 | 219.00 | 224.80 | 206.47 | 129,404 |
| Feb 9, 2024 | 229.70 | 233.80 | 227.80 | 229.60 | 210.88 | 109,408 |
| Feb 8, 2024 | 215.00 | 231.30 | 215.00 | 229.40 | 210.70 | 192,216 |
| Feb 7, 2024 | 212.40 | 213.80 | 202.80 | 210.40 | 193.25 | 49,489 |
| Feb 6, 2024 | 210.60 | 212.20 | 206.40 | 212.20 | 194.90 | 50,064 |
| Feb 5, 2024 | 209.80 | 213.80 | 209.20 | 209.80 | 192.70 | 75,979 |