Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
520.00
0.00
(0.00%)
At close: February 21 at 12:51:57 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 | 520.00 | 518.00 | 510.00 | 520.00 | 520.00 | 2 |
| Feb 20, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Feb 19, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Feb 18, 2025 | 520.00 | 515.00 | 510.40 | 520.00 | 520.00 | 1,172 |
| Feb 17, 2025 | 520.00 | 519.00 | 510.40 | 520.00 | 520.00 | 95 |
| Feb 14, 2025 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 2,719 |
| Feb 13, 2025 | 520.00 | 521.00 | 500.00 | 510.00 | 510.00 | 1,184 |
| Feb 12, 2025 | 520.00 | 523.70 | 513.00 | 520.00 | 520.00 | 504 |
| Feb 11, 2025 | 520.00 | 512.50 | 510.40 | 520.00 | 520.00 | 1,443 |
| Feb 10, 2025 | 512.50 | 530.00 | 510.00 | 520.00 | 520.00 | 6,032 |
| Feb 7, 2025 | 512.50 | 523.70 | 500.50 | 512.50 | 512.50 | 39 |
| Feb 6, 2025 | 512.50 | 523.70 | 500.50 | 512.50 | 512.50 | 184 |
| Feb 5, 2025 | 512.50 | 523.70 | 500.50 | 512.50 | 512.50 | 1,998 |
| Feb 4, 2025 | 512.50 | 523.70 | 500.50 | 512.50 | 512.50 | 13 |
| Feb 3, 2025 | 512.50 | 519.00 | 502.33 | 512.50 | 512.50 | 434 |
| Jan 31, 2025 | 515.00 | 525.00 | 500.50 | 520.00 | 520.00 | 2,058 |
| Jan 30, 2025 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | - |
| Jan 29, 2025 | 512.50 | 523.70 | 520.00 | 512.50 | 512.50 | 2 |
| Jan 28, 2025 | 512.50 | 523.70 | 500.50 | 512.50 | 512.50 | 10 |
| Jan 27, 2025 | 512.50 | 523.70 | 500.50 | 512.50 | 512.50 | 5,020 |
| Jan 24, 2025 | 520.00 | 523.70 | 505.00 | 512.50 | 512.50 | 4,242 |
| Jan 23, 2025 | 525.00 | 524.40 | 510.60 | 520.00 | 520.00 | 2,242 |
| Jan 22, 2025 | 525.00 | 540.00 | 510.00 | 525.00 | 525.00 | 2,050 |
| Jan 21, 2025 | 530.00 | 512.20 | 510.60 | 525.00 | 525.00 | 2,010 |
| Jan 20, 2025 | 535.00 | 530.00 | 510.80 | 530.00 | 530.00 | 2,494 |
| Jan 17, 2025 | 527.50 | 534.17 | 515.00 | 535.00 | 535.00 | 7,453 |
| Jan 16, 2025 | 527.50 | 534.17 | 516.00 | 527.50 | 527.50 | 5,770 |
| Jan 15, 2025 | 527.50 | 534.17 | 516.00 | 527.50 | 527.50 | 513 |
| Jan 14, 2025 | 527.50 | 534.17 | 515.00 | 527.50 | 527.50 | 2,573 |
| Jan 13, 2025 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | - |
| Jan 10, 2025 | 535.00 | 539.75 | 521.00 | 527.50 | 527.50 | 3,012 |
| Jan 9, 2025 | 540.00 | 559.60 | 515.00 | 535.00 | 535.00 | 1,586 |
| Jan 8, 2025 | 540.00 | 527.00 | 527.00 | 540.00 | 540.00 | 400 |
| Jan 7, 2025 | 527.50 | 539.75 | 515.00 | 540.00 | 540.00 | 3,246 |
| Jan 6, 2025 | 520.00 | 530.00 | 512.20 | 527.50 | 527.50 | 3,059 |
| Jan 3, 2025 | 515.00 | 523.40 | 523.40 | 520.00 | 520.00 | 201 |
| Jan 2, 2025 | 499.00 | 521.60 | 488.00 | 515.00 | 515.00 | 7,810 |
| Dec 31, 2024 | 499.00 | 509.78 | 495.00 | 499.00 | 499.00 | 2,401 |
| Dec 30, 2024 | 499.00 | 510.00 | 488.00 | 499.00 | 499.00 | 601 |
| Dec 27, 2024 | 496.50 | 504.83 | 480.00 | 496.50 | 496.50 | 77 |
| Dec 24, 2024 | 496.50 | 504.83 | 503.80 | 496.50 | 496.50 | 63 |
| Dec 23, 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | - |
| Dec 20, 2024 | 494.00 | 505.00 | 490.72 | 496.50 | 496.50 | 4 |
| Dec 19, 2024 | 499.00 | 510.00 | 489.92 | 494.00 | 494.00 | 4,363 |
| Dec 18, 2024 | 501.50 | 508.00 | 505.00 | 505.00 | 505.00 | 97 |
| Dec 17, 2024 | 501.50 | 514.73 | 480.00 | 501.50 | 501.50 | 3,028 |
| Dec 16, 2024 | 501.50 | 514.73 | 491.22 | 501.50 | 501.50 | 299 |
| Dec 13, 2024 | 501.50 | 514.73 | 491.22 | 501.50 | 501.50 | 13 |
| Dec 12, 2024 | 501.50 | 508.00 | 488.00 | 501.50 | 501.50 | 7,594 |
| Dec 11, 2024 | 501.50 | 507.40 | 507.10 | 501.50 | 501.50 | 2,000 |
| Dec 10, 2024 | 506.50 | 515.00 | 502.66 | 501.50 | 501.50 | 121 |
| Dec 9, 2024 | 506.50 | 521.30 | 504.28 | 506.50 | 506.50 | 5,841 |
| Dec 6, 2024 | 506.50 | 524.63 | 496.76 | 506.50 | 506.50 | 2,569 |
| Dec 5, 2024 | 506.50 | 520.00 | 506.00 | 520.00 | 520.00 | 4,209 |
| Dec 4, 2024 | 512.50 | 524.75 | 500.50 | 506.50 | 506.50 | 6,369 |
| Dec 3, 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | - |
| Dec 2, 2024 | 517.50 | 518.85 | 511.00 | 512.50 | 512.50 | 4,162 |
| Nov 29, 2024 | 517.50 | 524.85 | 518.85 | 517.50 | 517.50 | 1,165 |
| Nov 28, 2024 | 517.50 | 524.85 | 524.85 | 517.50 | 517.50 | 1 |
| Nov 27, 2024 | 517.50 | 518.85 | 511.50 | 517.50 | 517.50 | 589 |
| Nov 26, 2024 | 517.50 | 523.50 | 510.00 | 517.50 | 517.50 | 3,071 |
| Nov 25, 2024 | 515.00 | 519.90 | 510.00 | 517.50 | 517.50 | 1,620 |
| Nov 22, 2024 | 515.00 | 515.90 | 510.00 | 515.00 | 515.00 | 2,265 |
| Nov 21, 2024 | 515.00 | 510.00 | 510.00 | 515.00 | 515.00 | 2,500 |
| Nov 20, 2024 | 520.00 | 520.00 | 513.00 | 515.00 | 515.00 | 1,569 |
| Nov 19, 2024 | 520.00 | 529.80 | 510.00 | 520.00 | 520.00 | 798 |
| Nov 18, 2024 | 520.00 | 529.80 | 510.00 | 520.00 | 520.00 | 422 |
| Nov 15, 2024 | 520.00 | 520.00 | 512.00 | 520.00 | 520.00 | 465 |
| Nov 14, 2024 | 520.00 | 529.80 | 512.00 | 520.00 | 520.00 | 1,201 |
| Nov 13, 2024 | 520.00 | 529.80 | 524.85 | 520.00 | 520.00 | 4 |
| Nov 12, 2024 | 515.00 | 519.30 | 510.50 | 520.00 | 520.00 | 2,164 |
| Nov 11, 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 1,854 |
| Nov 8, 2024 | 520.00 | 530.00 | 505.06 | 510.00 | 510.00 | 5,171 |
| Nov 7, 2024 | 530.00 | 549.60 | 512.00 | 540.00 | 540.00 | 231 |
| Nov 6, 2024 | 530.00 | 540.00 | 510.80 | 530.00 | 530.00 | 226 |
| Nov 5, 2024 | 530.00 | 540.00 | 510.80 | 530.00 | 530.00 | 425 |
| Nov 4, 2024 | 530.00 | 540.00 | 510.80 | 530.00 | 530.00 | 1,185 |
| Nov 1, 2024 | 530.00 | 540.00 | 510.40 | 530.00 | 530.00 | 1,147 |
| Oct 31, 2024 | 530.00 | 540.00 | 512.00 | 530.00 | 530.00 | 1,783 |
| Oct 30, 2024 | 530.00 | 535.00 | 510.00 | 530.00 | 530.00 | 1,002 |
| Oct 29, 2024 | 530.00 | 534.00 | 510.80 | 530.00 | 530.00 | 2,009 |
| Oct 28, 2024 | 532.50 | 550.00 | 515.00 | 530.00 | 530.00 | 3,542 |
| Oct 25, 2024 | 532.50 | 547.00 | 547.00 | 532.50 | 532.50 | 2 |
| Oct 24, 2024 | 532.50 | 547.00 | 534.00 | 532.50 | 532.50 | 1,567 |
| Oct 23, 2024 | 532.50 | 547.00 | 520.00 | 532.50 | 532.50 | 2,714 |
| Oct 22, 2024 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | - |
| Oct 21, 2024 | 532.50 | 547.90 | 528.00 | 532.50 | 532.50 | 1,193 |
| Oct 18, 2024 | 532.50 | 549.65 | 526.00 | 532.50 | 532.50 | 646 |
| Oct 17, 2024 | 532.50 | 549.65 | 526.00 | 532.50 | 532.50 | 78 |
| Oct 16, 2024 | 532.50 | 550.00 | 522.00 | 532.50 | 532.50 | 320 |
| Oct 15, 2024 | 532.50 | 522.00 | 522.00 | 532.50 | 532.50 | 7 |
| Oct 14, 2024 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | - |
| Oct 11, 2024 | 532.50 | 549.65 | 541.00 | 532.50 | 532.50 | 2,637 |
| Oct 10, 2024 | 535.00 | 550.00 | 522.00 | 535.00 | 535.00 | 2,784 |
| Oct 9, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Oct 8, 2024 | 535.00 | 533.00 | 520.00 | 535.00 | 535.00 | 4 |
| Oct 7, 2024 | 535.00 | 549.70 | 533.00 | 535.00 | 535.00 | 371 |
| Oct 4, 2024 | 535.00 | 549.70 | 531.00 | 535.00 | 535.00 | 638 |
| Oct 3, 2024 | 1,190.00 Dividend | |||||
| Oct 3, 2024 | 535.00 | 550.00 | 520.00 | 535.00 | 535.00 | 1,104 |
| Oct 2, 2024 | 540.00 | 544.90 | 530.40 | 540.00 | 528.10 | 2,695 |
| Oct 1, 2024 | 540.00 | 548.00 | 520.80 | 540.00 | 528.10 | 1,558 |
| Sep 30, 2024 | 540.00 | 549.00 | 520.80 | 540.00 | 528.10 | 2,985 |
| Sep 27, 2024 | 540.00 | 560.00 | 549.00 | 540.00 | 528.10 | 284 |
| Sep 26, 2024 | 540.00 | 554.00 | 554.00 | 540.00 | 528.10 | 86 |
| Sep 25, 2024 | 545.00 | 570.00 | 506.00 | 540.00 | 528.10 | 9,322 |
| Sep 24, 2024 | 557.50 | 564.99 | 540.00 | 552.50 | 540.32 | 10,513 |
| Sep 23, 2024 | 570.00 | 579.90 | 550.00 | 557.50 | 545.21 | 13,158 |
| Sep 20, 2024 | 575.00 | 590.00 | 562.00 | 570.00 | 557.44 | 4,954 |
| Sep 19, 2024 | 575.00 | 590.00 | 560.06 | 575.00 | 562.33 | 8 |
| Sep 18, 2024 | 575.00 | 575.00 | 563.32 | 575.00 | 562.33 | 192 |
| Sep 17, 2024 | 575.00 | 589.90 | 564.70 | 575.00 | 562.33 | 271 |
| Sep 16, 2024 | 575.00 | 590.00 | 550.00 | 585.00 | 572.11 | 7,510 |
| Sep 13, 2024 | 585.00 | 589.90 | 560.06 | 575.00 | 562.33 | 5,151 |
| Sep 12, 2024 | 585.00 | 599.90 | 570.06 | 585.00 | 572.11 | 8 |
| Sep 11, 2024 | 585.00 | 600.00 | 570.00 | 585.00 | 572.11 | 26 |
| Sep 10, 2024 | 585.00 | 570.06 | 570.00 | 585.00 | 572.11 | 29 |
| Sep 9, 2024 | 585.00 | 573.00 | 570.00 | 585.00 | 572.11 | 164 |
| Sep 6, 2024 | 585.00 | 573.00 | 570.06 | 585.00 | 572.11 | 406 |
| Sep 5, 2024 | 585.00 | 583.50 | 582.00 | 585.00 | 572.11 | 559 |
| Sep 4, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 572.11 | - |
| Sep 3, 2024 | 585.00 | 599.00 | 580.50 | 585.00 | 572.11 | 1,834 |
| Sep 2, 2024 | 585.00 | 599.90 | 570.00 | 585.00 | 572.11 | 1,515 |
| Aug 30, 2024 | 585.00 | 600.00 | 570.00 | 585.00 | 572.11 | 38 |
| Aug 29, 2024 | 595.00 | 609.90 | 570.00 | 585.00 | 572.11 | 6,997 |
| Aug 28, 2024 | 595.00 | 610.00 | 580.00 | 595.00 | 581.89 | 340 |
| Aug 27, 2024 | 595.00 | 609.90 | 580.06 | 595.00 | 581.89 | 876 |
| Aug 23, 2024 | 595.00 | 609.90 | 608.50 | 595.00 | 581.89 | 266 |
| Aug 22, 2024 | 567.50 | 589.00 | 555.06 | 595.00 | 581.89 | 5,577 |
| Aug 21, 2024 | 565.00 | 580.00 | 550.06 | 565.00 | 552.55 | 1,107 |
| Aug 20, 2024 | 565.00 | 579.00 | 550.06 | 565.00 | 552.55 | 2,211 |
| Aug 19, 2024 | 565.00 | 579.00 | 578.50 | 565.00 | 552.55 | 1,737 |
| Aug 16, 2024 | 555.00 | 580.00 | 547.55 | 565.00 | 552.55 | 1,068 |
| Aug 15, 2024 | 555.00 | 569.90 | 547.55 | 555.00 | 542.77 | 4 |
| Aug 14, 2024 | 552.50 | 570.00 | 547.55 | 555.00 | 542.77 | 763 |
| Aug 13, 2024 | 552.50 | 563.75 | 540.06 | 552.50 | 540.32 | 2,545 |
| Aug 12, 2024 | 547.50 | 558.75 | 540.00 | 552.50 | 540.32 | 6,074 |
| Aug 9, 2024 | 547.50 | 564.90 | 535.20 | 547.50 | 535.43 | 12 |
| Aug 8, 2024 | 547.50 | 565.00 | 535.20 | 547.50 | 535.43 | 650 |
| Aug 7, 2024 | 547.50 | 564.90 | 564.90 | 547.50 | 535.43 | 3 |
| Aug 6, 2024 | 550.00 | 565.00 | 535.20 | 547.50 | 535.43 | 739 |
| Aug 5, 2024 | 542.50 | 554.90 | 530.00 | 542.50 | 530.54 | 548 |
| Aug 2, 2024 | 545.00 | 560.00 | 530.00 | 545.00 | 532.99 | 457 |
| Aug 1, 2024 | 545.00 | 559.90 | 530.00 | 545.00 | 532.99 | 223 |
| Jul 31, 2024 | 545.00 | 560.00 | 530.00 | 545.00 | 532.99 | 3,898 |
| Jul 30, 2024 | 545.00 | 559.90 | 538.00 | 545.00 | 532.99 | 714 |
| Jul 29, 2024 | 545.00 | 559.90 | 538.00 | 545.00 | 532.99 | 5,618 |
| Jul 26, 2024 | 545.00 | 555.00 | 555.00 | 545.00 | 532.99 | 5 |
| Jul 25, 2024 | 545.00 | 538.00 | 538.00 | 545.00 | 532.99 | 1 |
| Jul 24, 2024 | 545.00 | 542.99 | 536.60 | 545.00 | 532.99 | 351 |
| Jul 23, 2024 | 545.00 | 560.00 | 536.00 | 545.00 | 532.99 | 1,831 |
| Jul 22, 2024 | 545.00 | 551.00 | 530.06 | 545.00 | 532.99 | 2,561 |
| Jul 19, 2024 | 552.50 | 565.00 | 540.00 | 545.00 | 532.99 | 994 |
| Jul 18, 2024 | 552.50 | 551.00 | 540.06 | 552.50 | 540.32 | 59 |
| Jul 17, 2024 | 557.50 | 551.00 | 550.00 | 552.50 | 540.32 | 256 |
| Jul 16, 2024 | 557.50 | 551.00 | 550.00 | 557.50 | 545.21 | 1,502 |
| Jul 15, 2024 | 557.50 | 550.06 | 550.06 | 557.50 | 545.21 | 4 |
| Jul 12, 2024 | 557.50 | 551.00 | 551.00 | 557.50 | 545.21 | 111 |
| Jul 11, 2024 | 557.50 | 550.06 | 550.06 | 557.50 | 545.21 | 49 |
| Jul 10, 2024 | 557.50 | 565.00 | 560.00 | 557.50 | 545.21 | 35 |
| Jul 9, 2024 | 557.50 | 560.00 | 550.06 | 560.00 | 547.66 | 1,031 |
| Jul 8, 2024 | 557.50 | 550.60 | 550.60 | 557.50 | 545.21 | 1,007 |
| Jul 5, 2024 | 557.50 | 554.44 | 554.44 | 557.50 | 545.21 | 11 |
| Jul 4, 2024 | 550.00 | 565.00 | 550.06 | 557.50 | 545.21 | 1,371 |
| Jul 3, 2024 | 550.00 | 554.44 | 545.06 | 550.00 | 537.88 | 1,502 |
| Jul 2, 2024 | 550.00 | 551.50 | 545.06 | 550.00 | 537.88 | 209 |
| Jul 1, 2024 | 545.00 | 550.00 | 544.95 | 550.00 | 537.88 | 3,694 |
| Jun 28, 2024 | 545.00 | 550.00 | 545.00 | 550.00 | 537.88 | 24 |
| Jun 27, 2024 | 545.00 | 545.00 | 540.00 | 545.00 | 532.99 | 4,232 |
| Jun 26, 2024 | 545.00 | 548.00 | 541.00 | 545.00 | 532.99 | 5,892 |
| Jun 25, 2024 | 562.50 | 560.00 | 548.00 | 545.00 | 532.99 | 1,054 |
| Jun 24, 2024 | 557.50 | 570.00 | 550.00 | 555.00 | 542.77 | 2,532 |
| Jun 21, 2024 | 557.50 | 564.80 | 550.06 | 557.50 | 545.21 | 211 |
| Jun 20, 2024 | 557.50 | 564.90 | 564.00 | 557.50 | 545.21 | 1,008 |
| Jun 19, 2024 | 552.50 | 564.90 | 563.40 | 557.50 | 545.21 | 709 |
| Jun 18, 2024 | 545.00 | 560.00 | 550.00 | 555.00 | 542.77 | 2,703 |
| Jun 17, 2024 | 545.00 | 550.00 | 541.00 | 545.00 | 532.99 | 1,064 |
| Jun 14, 2024 | 557.50 | 550.00 | 540.00 | 545.00 | 532.99 | 1,655 |
| Jun 13, 2024 | 557.50 | 565.00 | 550.00 | 557.50 | 545.21 | 2,140 |
| Jun 12, 2024 | 572.50 | 575.00 | 550.00 | 557.50 | 545.21 | 6,639 |
| Jun 11, 2024 | 572.50 | 580.00 | 561.00 | 572.50 | 559.88 | 1,230 |
| Jun 10, 2024 | 572.50 | 580.00 | 565.06 | 572.50 | 559.88 | 6,267 |
| Jun 7, 2024 | 572.50 | 580.00 | 565.06 | 572.50 | 559.88 | 8,517 |
| Jun 6, 2024 | 572.50 | 580.00 | 565.00 | 572.50 | 559.88 | 942 |
| Jun 5, 2024 | 572.50 | 580.00 | 565.00 | 572.50 | 559.88 | 2,743 |
| Jun 4, 2024 | 572.50 | 590.00 | 572.25 | 590.00 | 577.00 | 527 |
| Jun 3, 2024 | 570.00 | 575.00 | 565.00 | 572.50 | 559.88 | 1,738 |
| May 31, 2024 | 567.50 | 580.00 | 555.06 | 570.00 | 557.44 | 1,138 |
| May 30, 2024 | 572.50 | 574.00 | 555.06 | 567.50 | 554.99 | 9,619 |
| May 29, 2024 | 575.00 | 585.00 | 550.06 | 572.50 | 559.88 | 6,012 |
| May 28, 2024 | 607.50 | 619.90 | 577.95 | 575.00 | 562.33 | 5,736 |
| May 24, 2024 | 607.50 | 607.50 | 607.50 | 607.50 | 594.11 | - |
| May 23, 2024 | 1,400.00 Dividend | |||||
| May 23, 2024 | 607.50 | 620.00 | 595.00 | 607.50 | 594.11 | 81 |
| May 22, 2024 | 622.50 | 640.00 | 612.00 | 622.50 | 595.09 | 2,082 |
| May 21, 2024 | 622.50 | 640.00 | 605.06 | 622.50 | 595.09 | 1,836 |
| May 20, 2024 | 622.50 | 640.00 | 605.00 | 622.50 | 595.09 | 1,908 |
| May 17, 2024 | 620.00 | 640.00 | 605.00 | 622.50 | 595.09 | 645 |
| May 16, 2024 | 605.00 | 625.00 | 600.06 | 620.00 | 592.70 | 7,128 |
| May 15, 2024 | 600.00 | 619.90 | 619.90 | 605.00 | 578.36 | 1 |
| May 14, 2024 | 600.00 | 610.00 | 596.10 | 600.00 | 573.58 | 433 |
| May 13, 2024 | 605.00 | 610.00 | 595.50 | 600.00 | 573.58 | 4,369 |
| May 10, 2024 | 592.50 | 610.00 | 580.00 | 605.00 | 578.36 | 1,840 |
| May 9, 2024 | 592.50 | 580.00 | 575.06 | 592.50 | 566.41 | 426 |
| May 8, 2024 | 597.50 | 620.00 | 580.06 | 592.50 | 566.41 | 8,755 |
| May 7, 2024 | 597.50 | 610.00 | 590.33 | 597.50 | 571.19 | 2,773 |
| May 3, 2024 | 597.50 | 610.00 | 589.50 | 597.50 | 571.19 | 3,204 |
| May 2, 2024 | 597.50 | 610.00 | 585.06 | 597.50 | 571.19 | 92 |
| May 1, 2024 | 592.50 | 608.75 | 585.06 | 597.50 | 571.19 | 702 |
| Apr 30, 2024 | 577.50 | 600.00 | 579.90 | 592.50 | 566.41 | 2,760 |
| Apr 29, 2024 | 577.50 | 579.90 | 576.00 | 577.50 | 552.07 | 36 |
| Apr 26, 2024 | 575.00 | 580.00 | 575.50 | 577.50 | 552.07 | 134 |
| Apr 25, 2024 | 570.00 | 579.90 | 565.00 | 575.00 | 549.68 | 249 |
| Apr 24, 2024 | 570.00 | 574.90 | 565.00 | 570.00 | 544.90 | 378 |
| Apr 23, 2024 | 570.00 | 565.00 | 560.00 | 570.00 | 544.90 | 36 |
| Apr 22, 2024 | 562.50 | 575.00 | 550.00 | 570.00 | 544.90 | 2,112 |
| Apr 19, 2024 | 547.50 | 575.00 | 530.00 | 562.50 | 537.73 | 7,899 |
| Apr 18, 2024 | 560.00 | 569.90 | 530.00 | 550.00 | 525.78 | 6,583 |
| Apr 17, 2024 | 567.50 | 575.00 | 530.95 | 560.00 | 535.34 | 8,997 |
| Apr 16, 2024 | 567.50 | 574.90 | 560.06 | 567.50 | 542.51 | 7,534 |
| Apr 15, 2024 | 567.50 | 574.90 | 567.50 | 567.50 | 542.51 | 279 |
| Apr 12, 2024 | 575.00 | 575.00 | 560.00 | 567.50 | 542.51 | 11,006 |
| Apr 11, 2024 | 575.00 | 584.50 | 560.00 | 575.00 | 549.68 | 32 |
| Apr 10, 2024 | 575.00 | 584.50 | 560.00 | 575.00 | 549.68 | 2,652 |
| Apr 9, 2024 | 575.00 | 584.50 | 560.00 | 575.00 | 549.68 | 10,590 |
| Apr 8, 2024 | 585.00 | 600.00 | 560.00 | 575.00 | 549.68 | 4,071 |
| Apr 5, 2024 | 585.00 | 584.50 | 570.00 | 585.00 | 559.24 | 25 |
| Apr 4, 2024 | 585.00 | 584.50 | 570.06 | 585.00 | 559.24 | 753 |
| Apr 3, 2024 | 585.00 | 610.00 | 570.00 | 585.00 | 559.24 | 1,308 |
| Apr 2, 2024 | 587.50 | 604.90 | 580.00 | 585.00 | 559.24 | 1,047 |
| Mar 28, 2024 | 587.50 | 604.90 | 570.06 | 587.50 | 561.63 | 5,508 |
| Mar 27, 2024 | 587.50 | 604.90 | 570.00 | 587.50 | 561.63 | 2,016 |
| Mar 26, 2024 | 587.50 | 604.90 | 570.00 | 587.50 | 561.63 | 22 |
| Mar 25, 2024 | 587.50 | 604.90 | 572.00 | 587.50 | 561.63 | 1,799 |
| Mar 22, 2024 | 587.50 | 604.90 | 604.90 | 587.50 | 561.63 | 1 |
| Mar 21, 2024 | 587.50 | 604.90 | 570.00 | 587.50 | 561.63 | 8 |
| Mar 20, 2024 | 585.00 | 599.90 | 570.00 | 587.50 | 561.63 | 7,907 |
| Mar 19, 2024 | 585.00 | 599.90 | 570.06 | 585.00 | 559.24 | 204 |
| Mar 18, 2024 | 585.00 | 599.90 | 570.00 | 585.00 | 559.24 | 1,979 |
| Mar 15, 2024 | 585.00 | 599.90 | 572.00 | 585.00 | 559.24 | 335 |
| Mar 14, 2024 | 585.00 | 599.90 | 570.06 | 585.00 | 559.24 | 4 |
| Mar 13, 2024 | 585.00 | 600.00 | 570.00 | 585.00 | 559.24 | 970 |
| Mar 12, 2024 | 585.00 | 599.90 | 570.00 | 585.00 | 559.24 | 7 |
| Mar 11, 2024 | 585.00 | 600.00 | 570.00 | 585.00 | 559.24 | 113 |
| Mar 8, 2024 | 585.00 | 599.90 | 570.00 | 585.00 | 559.24 | 1,618 |
| Mar 7, 2024 | 590.00 | 609.90 | 570.00 | 585.00 | 559.24 | 3,054 |
| Mar 6, 2024 | 590.00 | 572.00 | 572.00 | 590.00 | 564.02 | 2 |
| Mar 5, 2024 | 590.00 | 610.00 | 572.00 | 580.00 | 554.46 | 3,540 |
| Mar 4, 2024 | 590.00 | 609.90 | 570.00 | 580.00 | 554.46 | 4,411 |
| Mar 1, 2024 | 590.00 | 609.90 | 570.00 | 590.00 | 564.02 | 160 |
| Feb 29, 2024 | 590.00 | 610.00 | 570.00 | 590.00 | 564.02 | 30 |
| Feb 28, 2024 | 590.00 | 609.90 | 570.00 | 590.00 | 564.02 | 93 |
| Feb 27, 2024 | 590.00 | 609.90 | 570.00 | 590.00 | 564.02 | 27 |
| Feb 26, 2024 | 597.50 | 614.90 | 580.00 | 590.00 | 564.02 | 89 |
| Feb 23, 2024 | 597.50 | 614.90 | 585.25 | 597.50 | 571.19 | 1,097 |
| Feb 22, 2024 | 597.50 | 594.00 | 581.75 | 597.50 | 571.19 | 2,426 |
| Feb 21, 2024 | 597.50 | 589.00 | 589.00 | 597.50 | 571.19 | 50 |