Unlock stock picks and a broker-level newsfeed that powers Wall Street.
494.30
-30.70
(-5.85%)
As of 10:18:19 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 491.30 | 499.70 | 486.15 | 494.30 | 494.30 | 937,418 |
| Apr 4, 2025 | 551.80 | 553.00 | 521.40 | 525.00 | 525.00 | 4,268,641 |
| Apr 3, 2025 | 553.40 | 561.20 | 551.20 | 552.40 | 552.40 | 1,926,292 |
| Apr 2, 2025 | 557.40 | 560.60 | 553.40 | 559.60 | 559.60 | 1,251,320 |
| Apr 1, 2025 | 561.40 | 562.40 | 551.00 | 559.60 | 559.60 | 1,589,583 |
| Mar 31, 2025 | 557.00 | 557.00 | 551.80 | 555.00 | 555.00 | 960,017 |
| Mar 28, 2025 | 559.00 | 562.40 | 558.00 | 559.20 | 559.20 | 1,297,338 |
| Mar 27, 2025 | 558.00 | 559.90 | 551.40 | 559.20 | 559.20 | 1,197,998 |
| Mar 26, 2025 | 559.40 | 564.60 | 558.80 | 560.80 | 560.80 | 1,067,911 |
| Mar 25, 2025 | 558.40 | 562.20 | 557.00 | 558.40 | 558.40 | 1,542,152 |
| Mar 24, 2025 | 558.00 | 561.40 | 556.00 | 559.30 | 559.30 | 967,928 |
| Mar 21, 2025 | 555.20 | 556.40 | 549.40 | 554.00 | 554.00 | 1,249,316 |
| Mar 20, 2025 | 566.00 | 566.00 | 553.40 | 559.20 | 559.20 | 1,664,134 |
| Mar 19, 2025 | 559.00 | 565.90 | 559.00 | 564.40 | 564.40 | 2,261,689 |
| Mar 18, 2025 | 558.00 | 560.60 | 556.40 | 560.20 | 560.20 | 1,577,994 |
| Mar 17, 2025 | 548.40 | 558.00 | 548.00 | 557.20 | 557.20 | 1,403,435 |
| Mar 14, 2025 | 541.00 | 549.00 | 539.00 | 546.80 | 546.80 | 1,330,842 |
| Mar 13, 2025 | 537.60 | 546.20 | 537.20 | 542.00 | 542.00 | 2,640,967 |
| Mar 12, 2025 | 528.80 | 538.80 | 527.80 | 536.20 | 536.20 | 1,696,809 |
| Mar 11, 2025 | 534.30 | 534.30 | 522.90 | 525.80 | 525.80 | 1,914,214 |
| Mar 10, 2025 | 537.60 | 538.40 | 534.00 | 535.60 | 535.60 | 1,978,063 |
| Mar 7, 2025 | 532.00 | 537.20 | 529.40 | 535.20 | 535.20 | 1,433,681 |
| Mar 6, 2025 | 542.00 | 546.40 | 534.40 | 535.80 | 535.80 | 2,659,752 |
| Mar 5, 2025 | 536.40 | 543.30 | 535.60 | 541.80 | 541.80 | 2,558,754 |
| Mar 4, 2025 | 538.00 | 543.00 | 533.60 | 534.20 | 534.20 | 2,585,151 |
| Mar 3, 2025 | 544.00 | 547.00 | 537.20 | 542.00 | 542.00 | 1,220,419 |
| Feb 28, 2025 | 543.10 | 547.60 | 537.80 | 546.00 | 546.00 | 2,574,064 |
| Feb 27, 2025 | 532.60 | 548.20 | 524.80 | 547.00 | 547.00 | 3,627,171 |
| Feb 26, 2025 | 508.80 | 527.20 | 508.40 | 526.60 | 526.60 | 2,495,361 |
| Feb 25, 2025 | 500.00 | 509.20 | 498.60 | 508.20 | 508.20 | 1,756,618 |
| Feb 24, 2025 | 499.80 | 502.00 | 496.90 | 502.00 | 502.00 | 1,230,376 |
| Feb 21, 2025 | 495.70 | 499.90 | 495.00 | 497.70 | 497.70 | 844,524 |
| Feb 20, 2025 | 497.60 | 503.40 | 494.80 | 496.50 | 496.50 | 1,142,604 |
| Feb 19, 2025 | 505.80 | 506.40 | 495.70 | 496.60 | 496.60 | 1,009,868 |
| Feb 18, 2025 | 510.20 | 511.60 | 505.80 | 508.00 | 508.00 | 707,741 |
| Feb 17, 2025 | 508.60 | 513.00 | 508.40 | 511.90 | 511.90 | 554,401 |
| Feb 14, 2025 | 514.60 | 515.40 | 506.60 | 509.20 | 509.20 | 1,117,385 |
| Feb 13, 2025 | 508.40 | 511.40 | 504.60 | 510.10 | 510.10 | 859,558 |
| Feb 12, 2025 | 500.80 | 505.80 | 499.90 | 503.60 | 503.60 | 1,521,747 |
| Feb 11, 2025 | 506.60 | 507.60 | 500.20 | 501.00 | 501.00 | 1,050,400 |
| Feb 10, 2025 | 512.90 | 514.40 | 506.00 | 507.80 | 507.80 | 1,370,320 |
| Feb 7, 2025 | 513.60 | 516.00 | 507.20 | 510.80 | 510.80 | 1,413,118 |
| Feb 6, 2025 | 511.20 | 517.00 | 509.20 | 514.80 | 514.80 | 1,450,565 |
| Feb 5, 2025 | 502.40 | 507.30 | 501.00 | 507.00 | 507.00 | 1,171,344 |
| Feb 4, 2025 | 506.60 | 506.60 | 501.20 | 505.20 | 505.20 | 1,406,073 |
| Feb 3, 2025 | 502.00 | 509.00 | 501.00 | 506.40 | 506.40 | 1,389,381 |
| Jan 31, 2025 | 515.60 | 516.80 | 512.80 | 514.20 | 514.20 | 504,079 |
| Jan 30, 2025 | 512.80 | 514.80 | 511.20 | 514.20 | 514.20 | 564,417 |
| Jan 29, 2025 | 508.40 | 514.00 | 508.40 | 511.40 | 511.40 | 1,265,378 |
| Jan 28, 2025 | 506.80 | 509.90 | 506.40 | 506.70 | 506.70 | 999,508 |
| Jan 27, 2025 | 503.80 | 511.20 | 503.80 | 506.90 | 506.90 | 881,362 |
| Jan 24, 2025 | 510.60 | 511.80 | 503.40 | 506.80 | 506.80 | 2,220,240 |
| Jan 23, 2025 | 510.60 | 515.00 | 509.00 | 512.20 | 512.20 | 1,607,034 |
| Jan 22, 2025 | 497.60 | 514.20 | 497.00 | 511.20 | 511.20 | 2,598,989 |
| Jan 21, 2025 | 493.90 | 496.60 | 491.70 | 494.70 | 494.70 | 697,857 |
| Jan 20, 2025 | 495.00 | 496.20 | 492.50 | 494.20 | 494.20 | 1,075,889 |
| Jan 17, 2025 | 494.90 | 497.60 | 492.80 | 496.10 | 496.10 | 1,338,193 |
| Jan 16, 2025 | 486.30 | 492.00 | 484.50 | 491.40 | 491.40 | 1,631,741 |
| Jan 15, 2025 | 472.50 | 485.15 | 472.50 | 484.40 | 484.40 | 1,768,825 |
| Jan 14, 2025 | 470.80 | 472.40 | 467.40 | 468.70 | 468.70 | 1,418,099 |
| Jan 13, 2025 | 468.60 | 471.10 | 465.70 | 469.40 | 469.40 | 1,230,403 |
| Jan 10, 2025 | 479.80 | 479.90 | 471.40 | 471.80 | 471.80 | 1,400,225 |
| Jan 9, 2025 | 469.60 | 479.40 | 467.50 | 479.20 | 479.20 | 1,760,314 |
| Jan 8, 2025 | 483.90 | 484.20 | 464.40 | 472.20 | 472.20 | 1,959,450 |
| Jan 7, 2025 | 482.30 | 485.20 | 478.70 | 484.90 | 484.90 | 1,286,610 |
| Jan 6, 2025 | 475.80 | 483.90 | 475.80 | 483.90 | 483.90 | 1,226,804 |
| Jan 3, 2025 | 473.20 | 477.50 | 473.10 | 475.00 | 475.00 | 948,188 |
| Jan 2, 2025 | 468.30 | 473.40 | 467.70 | 472.70 | 472.70 | 1,035,316 |
| Dec 31, 2024 | 464.10 | 468.90 | 464.00 | 467.80 | 467.80 | 225,301 |
| Dec 30, 2024 | 464.00 | 465.20 | 461.90 | 464.00 | 464.00 | 493,366 |
| Dec 27, 2024 | 463.00 | 465.10 | 460.30 | 464.70 | 464.70 | 720,454 |
| Dec 24, 2024 | 462.60 | 464.60 | 461.60 | 461.90 | 461.90 | 238,755 |
| Dec 23, 2024 | 456.40 | 462.10 | 454.40 | 461.40 | 461.40 | 1,285,876 |
| Dec 20, 2024 | 457.10 | 459.10 | 452.00 | 458.00 | 458.00 | 1,064,051 |
| Dec 19, 2024 | 460.10 | 460.60 | 456.00 | 458.90 | 458.90 | 859,090 |
| Dec 18, 2024 | 468.60 | 468.70 | 462.90 | 463.50 | 463.50 | 732,661 |
| Dec 17, 2024 | 469.20 | 469.20 | 464.50 | 467.50 | 467.50 | 824,571 |
| Dec 16, 2024 | 476.10 | 476.20 | 470.40 | 470.60 | 470.60 | 786,471 |
| Dec 13, 2024 | 471.80 | 476.90 | 471.00 | 475.20 | 475.20 | 678,702 |
| Dec 12, 2024 | 474.95 | 475.70 | 471.70 | 471.80 | 471.80 | 1,168,839 |
| Dec 11, 2024 | 473.45 | 478.40 | 473.10 | 475.30 | 475.30 | 1,347,120 |
| Dec 10, 2024 | 482.30 | 482.40 | 473.50 | 474.85 | 474.85 | 1,341,489 |
| Dec 9, 2024 | 485.10 | 485.10 | 480.20 | 483.60 | 483.60 | 1,362,316 |
| Dec 6, 2024 | 487.90 | 492.10 | 481.75 | 481.75 | 481.75 | 3,565,061 |
| Dec 5, 2024 | 482.60 | 489.10 | 477.60 | 488.90 | 488.90 | 1,955,109 |
| Dec 4, 2024 | 477.10 | 480.60 | 475.50 | 480.30 | 480.30 | 1,027,824 |
| Dec 3, 2024 | 484.10 | 486.20 | 479.10 | 479.10 | 479.10 | 1,141,281 |
| Dec 2, 2024 | 484.20 | 487.10 | 479.00 | 484.40 | 484.40 | 1,470,991 |
| Nov 29, 2024 | 478.40 | 483.70 | 477.05 | 483.60 | 483.60 | 1,700,242 |
| Nov 28, 2024 | 472.10 | 483.40 | 471.30 | 477.90 | 477.90 | 2,640,664 |
| Nov 27, 2024 | 486.10 | 490.50 | 483.40 | 489.60 | 489.60 | 1,150,715 |
| Nov 26, 2024 | 484.50 | 486.60 | 482.80 | 483.50 | 483.50 | 536,071 |
| Nov 25, 2024 | 488.20 | 488.80 | 483.10 | 487.20 | 487.20 | 808,304 |
| Nov 22, 2024 | 487.20 | 488.30 | 484.50 | 485.90 | 485.90 | 751,610 |
| Nov 21, 2024 | 480.90 | 485.00 | 478.50 | 484.60 | 484.60 | 591,945 |
| Nov 20, 2024 | 485.40 | 487.05 | 478.20 | 479.70 | 479.70 | 1,174,922 |
| Nov 19, 2024 | 488.85 | 491.80 | 481.60 | 485.00 | 485.00 | 635,392 |
| Nov 18, 2024 | 485.10 | 488.20 | 484.10 | 486.70 | 486.70 | 819,270 |
| Nov 15, 2024 | 474.00 | 486.00 | 474.00 | 484.80 | 484.80 | 1,246,580 |
| Nov 14, 2024 | 478.10 | 478.70 | 465.00 | 474.60 | 474.60 | 1,785,279 |
| Nov 13, 2024 | 454.20 | 455.95 | 451.60 | 455.20 | 455.20 | 702,672 |
| Nov 12, 2024 | 455.20 | 457.60 | 453.70 | 453.90 | 453.90 | 791,976 |
| Nov 11, 2024 | 458.00 | 461.90 | 457.90 | 459.00 | 459.00 | 758,903 |
| Nov 8, 2024 | 456.30 | 457.10 | 452.20 | 455.10 | 455.10 | 1,008,650 |
| Nov 7, 2024 | 461.30 | 461.80 | 454.70 | 455.90 | 455.90 | 1,243,568 |
| Nov 6, 2024 | 462.60 | 469.20 | 456.60 | 457.00 | 457.00 | 1,462,773 |
| Nov 5, 2024 | 456.40 | 461.20 | 455.50 | 459.90 | 459.90 | 587,990 |
| Nov 4, 2024 | 457.50 | 459.90 | 455.60 | 457.40 | 457.40 | 930,220 |
| Nov 1, 2024 | 453.80 | 460.70 | 451.60 | 457.60 | 457.60 | 698,637 |
| Oct 31, 2024 | 458.20 | 458.70 | 450.90 | 453.50 | 453.50 | 1,148,915 |
| Oct 30, 2024 | 456.80 | 470.40 | 455.90 | 460.90 | 460.90 | 1,829,890 |
| Oct 29, 2024 | 467.50 | 468.40 | 459.10 | 460.80 | 460.80 | 1,013,697 |
| Oct 28, 2024 | 463.30 | 468.30 | 460.60 | 467.60 | 467.60 | 1,423,050 |
| Oct 25, 2024 | 473.70 | 473.90 | 462.60 | 462.60 | 462.60 | 1,065,537 |
| Oct 24, 2024 | 474.20 | 476.90 | 473.70 | 474.10 | 474.10 | 681,412 |
| Oct 23, 2024 | 481.20 | 482.10 | 474.10 | 474.40 | 474.40 | 882,461 |
| Oct 22, 2024 | 484.70 | 484.90 | 478.40 | 481.90 | 481.90 | 1,063,299 |
| Oct 21, 2024 | 486.80 | 489.75 | 486.10 | 486.70 | 486.70 | 571,790 |
| Oct 18, 2024 | 483.80 | 488.70 | 483.60 | 488.20 | 488.20 | 964,087 |
| Oct 17, 2024 | 480.10 | 485.20 | 479.70 | 484.80 | 484.80 | 729,298 |
| Oct 16, 2024 | 482.20 | 482.60 | 476.60 | 480.20 | 480.20 | 1,366,460 |
| Oct 15, 2024 | 482.00 | 482.90 | 478.90 | 480.80 | 480.80 | 1,072,170 |
| Oct 14, 2024 | 479.10 | 482.80 | 477.50 | 480.25 | 480.25 | 1,478,707 |
| Oct 11, 2024 | 480.20 | 484.00 | 476.80 | 482.20 | 482.20 | 661,857 |
| Oct 10, 2024 | 477.90 | 483.60 | 477.00 | 478.40 | 478.40 | 857,582 |
| Oct 9, 2024 | 473.00 | 477.10 | 471.30 | 476.20 | 476.20 | 727,841 |
| Oct 8, 2024 | 472.00 | 474.10 | 469.70 | 472.60 | 472.60 | 1,107,567 |
| Oct 7, 2024 | 476.50 | 477.80 | 471.70 | 474.90 | 474.90 | 910,684 |
| Oct 4, 2024 | 469.70 | 476.60 | 469.00 | 475.40 | 475.40 | 924,338 |
| Oct 3, 2024 | 475.10 | 476.30 | 467.00 | 469.40 | 469.40 | 1,181,318 |
| Oct 2, 2024 | 479.90 | 482.60 | 473.05 | 473.60 | 473.60 | 1,214,314 |
| Oct 1, 2024 | 484.05 | 484.60 | 477.20 | 480.40 | 480.40 | 761,577 |
| Sep 30, 2024 | 489.30 | 489.30 | 482.60 | 483.10 | 483.10 | 467,276 |
| Sep 27, 2024 | 489.40 | 492.80 | 486.40 | 489.90 | 489.90 | 690,155 |
| Sep 26, 2024 | 496.15 | 496.15 | 487.10 | 489.20 | 489.20 | 759,346 |
| Sep 25, 2024 | 489.10 | 494.20 | 487.70 | 491.40 | 491.40 | 591,669 |
| Sep 24, 2024 | 494.10 | 494.30 | 491.20 | 493.20 | 493.20 | 881,324 |
| Sep 23, 2024 | 492.10 | 495.00 | 489.20 | 491.70 | 491.70 | 611,976 |
| Sep 20, 2024 | 498.75 | 498.90 | 489.40 | 490.40 | 490.40 | 746,408 |
| Sep 19, 2024 | 495.30 | 497.60 | 492.10 | 496.80 | 496.80 | 1,129,647 |
| Sep 18, 2024 | 495.90 | 497.30 | 489.50 | 490.40 | 490.40 | 679,631 |
| Sep 17, 2024 | 495.20 | 496.50 | 493.60 | 494.00 | 494.00 | 741,505 |
| Sep 16, 2024 | 489.95 | 491.70 | 487.50 | 491.30 | 491.30 | 525,052 |
| Sep 13, 2024 | 494.10 | 495.00 | 490.60 | 492.30 | 492.30 | 506,811 |
| Sep 12, 2024 | 494.60 | 496.60 | 490.30 | 492.60 | 492.60 | 598,939 |
| Sep 11, 2024 | 494.70 | 494.70 | 488.70 | 491.10 | 491.10 | 530,832 |
| Sep 10, 2024 | 493.50 | 496.40 | 490.40 | 492.50 | 492.50 | 888,446 |
| Sep 9, 2024 | 491.70 | 494.30 | 489.20 | 494.30 | 494.30 | 662,518 |
| Sep 6, 2024 | 489.90 | 494.70 | 486.10 | 487.90 | 487.90 | 1,145,694 |
| Sep 5, 2024 | 11.90 Dividend | |||||
| Sep 5, 2024 | 485.80 | 493.60 | 484.95 | 491.05 | 491.05 | 996,359 |
| Sep 4, 2024 | 498.30 | 501.00 | 496.50 | 499.50 | 499.38 | 956,668 |
| Sep 3, 2024 | 505.00 | 507.60 | 500.60 | 502.60 | 502.48 | 805,760 |
| Sep 2, 2024 | 504.60 | 506.40 | 503.00 | 504.70 | 504.58 | 268,722 |
| Aug 30, 2024 | 507.20 | 507.40 | 502.00 | 503.00 | 502.88 | 619,349 |
| Aug 29, 2024 | 505.70 | 508.20 | 502.40 | 507.60 | 507.48 | 1,001,762 |
| Aug 28, 2024 | 500.20 | 507.00 | 498.55 | 505.60 | 505.48 | 945,460 |
| Aug 27, 2024 | 496.50 | 498.80 | 493.50 | 498.40 | 498.28 | 1,508,664 |
| Aug 23, 2024 | 495.80 | 498.10 | 494.20 | 498.10 | 497.98 | 879,093 |
| Aug 22, 2024 | 501.00 | 503.80 | 489.90 | 491.30 | 491.18 | 1,144,676 |
| Aug 21, 2024 | 502.60 | 504.00 | 500.60 | 502.60 | 502.48 | 644,152 |
| Aug 20, 2024 | 505.40 | 506.50 | 502.40 | 503.40 | 503.28 | 983,441 |
| Aug 19, 2024 | 499.60 | 507.80 | 498.40 | 507.20 | 507.08 | 568,834 |
| Aug 16, 2024 | 503.60 | 504.60 | 497.30 | 500.60 | 500.48 | 730,224 |
| Aug 15, 2024 | 493.65 | 502.40 | 493.00 | 501.10 | 500.98 | 1,348,492 |
| Aug 14, 2024 | 492.50 | 494.45 | 483.60 | 490.10 | 489.98 | 1,816,701 |
| Aug 13, 2024 | 485.10 | 489.90 | 484.70 | 489.90 | 489.78 | 627,227 |
| Aug 12, 2024 | 485.20 | 486.70 | 482.40 | 485.70 | 485.58 | 992,054 |
| Aug 9, 2024 | 479.10 | 484.80 | 478.40 | 483.20 | 483.08 | 516,732 |
| Aug 8, 2024 | 475.30 | 480.50 | 471.30 | 478.50 | 478.39 | 511,496 |
| Aug 7, 2024 | 473.00 | 479.80 | 468.70 | 477.70 | 477.59 | 847,429 |
| Aug 6, 2024 | 467.70 | 470.30 | 461.30 | 465.30 | 465.19 | 919,063 |
| Aug 5, 2024 | 466.90 | 467.60 | 457.80 | 464.20 | 464.09 | 1,415,824 |
| Aug 2, 2024 | 485.30 | 488.30 | 477.60 | 478.30 | 478.19 | 1,716,959 |
| Aug 1, 2024 | 500.10 | 502.20 | 490.00 | 491.00 | 490.88 | 1,109,678 |
| Jul 31, 2024 | 500.40 | 504.60 | 498.90 | 500.20 | 500.08 | 644,618 |
| Jul 30, 2024 | 492.60 | 500.20 | 492.10 | 498.80 | 498.68 | 659,303 |
| Jul 29, 2024 | 496.20 | 499.00 | 492.50 | 494.20 | 494.08 | 920,950 |
| Jul 26, 2024 | 487.60 | 493.40 | 487.00 | 493.00 | 492.88 | 412,712 |
| Jul 25, 2024 | 481.00 | 489.10 | 479.10 | 488.70 | 488.58 | 406,425 |
| Jul 24, 2024 | 484.40 | 487.75 | 483.30 | 484.00 | 483.88 | 861,619 |
| Jul 23, 2024 | 490.20 | 490.30 | 486.10 | 487.80 | 487.68 | 377,189 |
| Jul 22, 2024 | 483.20 | 492.70 | 479.30 | 490.20 | 490.08 | 413,748 |
| Jul 19, 2024 | 482.00 | 486.10 | 480.30 | 480.50 | 480.39 | 423,905 |
| Jul 18, 2024 | 485.00 | 487.70 | 484.30 | 485.85 | 485.73 | 1,020,229 |
| Jul 17, 2024 | 481.70 | 483.50 | 476.00 | 481.40 | 481.29 | 712,613 |
| Jul 16, 2024 | 482.90 | 484.70 | 480.20 | 483.60 | 483.48 | 441,054 |
| Jul 15, 2024 | 487.30 | 491.00 | 485.90 | 486.40 | 486.28 | 281,235 |
| Jul 12, 2024 | 493.10 | 493.30 | 488.30 | 489.70 | 489.58 | 508,119 |
| Jul 11, 2024 | 483.70 | 489.50 | 482.60 | 489.40 | 489.28 | 771,180 |
| Jul 10, 2024 | 477.40 | 482.60 | 477.05 | 482.30 | 482.19 | 456,047 |
| Jul 9, 2024 | 473.40 | 476.40 | 472.90 | 475.45 | 475.34 | 912,510 |
| Jul 8, 2024 | 471.00 | 477.40 | 470.80 | 475.80 | 475.69 | 549,494 |
| Jul 5, 2024 | 480.70 | 480.70 | 470.90 | 471.40 | 471.29 | 600,248 |
| Jul 4, 2024 | 476.95 | 481.80 | 476.40 | 479.55 | 479.44 | 526,244 |
| Jul 3, 2024 | 469.80 | 475.00 | 468.10 | 474.90 | 474.79 | 674,588 |
| Jul 2, 2024 | 473.70 | 473.70 | 467.70 | 468.80 | 468.69 | 994,650 |
| Jul 1, 2024 | 482.70 | 483.10 | 476.00 | 476.00 | 475.89 | 987,311 |
| Jun 28, 2024 | 478.90 | 484.40 | 476.50 | 478.10 | 477.99 | 648,238 |
| Jun 27, 2024 | 478.50 | 481.30 | 476.80 | 477.00 | 476.89 | 411,647 |
| Jun 26, 2024 | 482.00 | 483.50 | 475.30 | 477.80 | 477.69 | 897,383 |
| Jun 25, 2024 | 482.70 | 484.70 | 479.40 | 480.20 | 480.09 | 639,968 |
| Jun 24, 2024 | 480.00 | 486.10 | 478.80 | 485.30 | 485.18 | 660,621 |
| Jun 21, 2024 | 482.10 | 484.20 | 476.10 | 480.10 | 479.99 | 627,631 |
| Jun 20, 2024 | 478.20 | 482.00 | 477.60 | 481.70 | 481.59 | 555,083 |
| Jun 19, 2024 | 474.40 | 480.30 | 474.30 | 477.50 | 477.39 | 514,807 |
| Jun 18, 2024 | 475.30 | 476.10 | 473.20 | 474.85 | 474.74 | 600,532 |
| Jun 17, 2024 | 477.70 | 477.80 | 470.10 | 471.20 | 471.09 | 1,059,677 |
| Jun 14, 2024 | 472.80 | 475.50 | 470.90 | 474.95 | 474.84 | 1,050,259 |
| Jun 13, 2024 | 474.80 | 475.80 | 470.20 | 471.60 | 471.49 | 785,370 |
| Jun 12, 2024 | 470.40 | 477.10 | 470.20 | 476.60 | 476.49 | 958,602 |
| Jun 11, 2024 | 472.70 | 474.00 | 466.90 | 469.30 | 469.19 | 777,910 |
| Jun 10, 2024 | 466.90 | 474.10 | 466.00 | 469.40 | 469.29 | 812,718 |
| Jun 7, 2024 | 481.80 | 481.80 | 476.50 | 479.00 | 478.89 | 693,082 |
| Jun 6, 2024 | 477.00 | 480.80 | 475.60 | 480.70 | 480.59 | 665,709 |
| Jun 5, 2024 | 477.60 | 478.90 | 475.40 | 476.50 | 476.39 | 787,240 |
| Jun 4, 2024 | 478.00 | 478.30 | 472.50 | 475.20 | 475.09 | 1,253,633 |
| Jun 3, 2024 | 484.10 | 485.70 | 478.35 | 479.30 | 479.19 | 1,269,402 |
| May 31, 2024 | 479.80 | 483.45 | 478.80 | 480.35 | 480.24 | 1,636,718 |
| May 30, 2024 | 479.80 | 483.15 | 478.80 | 479.50 | 479.39 | 847,852 |
| May 29, 2024 | 481.80 | 483.40 | 478.50 | 479.20 | 479.09 | 1,003,387 |
| May 28, 2024 | 489.90 | 490.00 | 480.90 | 482.70 | 482.59 | 1,119,329 |
| May 24, 2024 | 477.30 | 490.20 | 475.90 | 489.10 | 488.98 | 1,558,991 |
| May 23, 2024 | 496.50 | 497.40 | 484.10 | 484.70 | 484.58 | 1,293,491 |
| May 22, 2024 | 494.30 | 497.25 | 493.10 | 496.30 | 496.18 | 1,118,608 |
| May 21, 2024 | 493.40 | 494.20 | 489.25 | 493.70 | 493.58 | 1,532,838 |
| May 20, 2024 | 494.25 | 498.10 | 493.60 | 495.70 | 495.58 | 476,074 |
| May 17, 2024 | 497.00 | 497.80 | 493.10 | 494.10 | 493.98 | 748,131 |
| May 16, 2024 | 492.60 | 497.25 | 492.20 | 497.10 | 496.98 | 632,041 |
| May 15, 2024 | 487.80 | 494.80 | 487.35 | 492.20 | 492.08 | 726,768 |
| May 14, 2024 | 485.80 | 488.80 | 483.50 | 487.80 | 487.68 | 737,041 |
| May 13, 2024 | 493.60 | 493.70 | 487.05 | 487.90 | 487.78 | 603,902 |
| May 10, 2024 | 488.90 | 491.30 | 487.80 | 490.50 | 490.38 | 393,727 |
| May 9, 2024 | 487.00 | 489.00 | 484.20 | 487.50 | 487.38 | 859,356 |
| May 8, 2024 | 483.20 | 486.30 | 482.20 | 484.50 | 484.38 | 680,283 |
| May 7, 2024 | 480.00 | 484.00 | 473.70 | 481.70 | 481.59 | 1,021,419 |
| May 3, 2024 | 469.70 | 474.40 | 468.60 | 472.20 | 472.09 | 806,995 |
| May 2, 2024 | 468.20 | 469.10 | 466.50 | 467.80 | 467.69 | 828,388 |
| May 1, 2024 | 465.70 | 467.90 | 464.90 | 466.10 | 465.99 | 539,520 |
| Apr 30, 2024 | 468.70 | 470.00 | 465.20 | 465.60 | 465.49 | 973,384 |
| Apr 29, 2024 | 464.20 | 469.00 | 463.90 | 467.90 | 467.79 | 1,178,697 |
| Apr 26, 2024 | 463.60 | 464.40 | 460.40 | 462.90 | 462.79 | 806,056 |
| Apr 25, 2024 | 465.50 | 465.50 | 457.00 | 458.40 | 458.29 | 1,328,864 |
| Apr 24, 2024 | 467.70 | 469.70 | 463.90 | 464.40 | 464.29 | 1,366,399 |
| Apr 23, 2024 | 471.10 | 472.80 | 468.35 | 471.60 | 471.49 | 2,001,344 |
| Apr 22, 2024 | 467.20 | 469.70 | 464.90 | 469.00 | 468.89 | 734,782 |
| Apr 19, 2024 | 455.30 | 460.20 | 453.00 | 459.50 | 459.39 | 965,922 |
| Apr 18, 2024 | 460.60 | 460.60 | 455.90 | 458.70 | 458.59 | 1,020,077 |
| Apr 17, 2024 | 450.80 | 459.50 | 450.30 | 456.20 | 456.09 | 1,428,678 |
| Apr 16, 2024 | 456.35 | 456.80 | 449.40 | 452.00 | 451.89 | 1,300,646 |
| Apr 15, 2024 | 461.00 | 465.00 | 460.75 | 462.00 | 461.89 | 873,211 |
| Apr 12, 2024 | 460.90 | 464.00 | 459.30 | 460.10 | 459.99 | 959,092 |
| Apr 11, 2024 | 22.30 Dividend | |||||
| Apr 11, 2024 | 468.70 | 470.70 | 457.70 | 459.85 | 459.74 | 1,354,494 |
| Apr 10, 2024 | 494.60 | 496.70 | 486.40 | 489.20 | 488.86 | 930,027 |
| Apr 9, 2024 | 492.70 | 496.50 | 490.15 | 491.85 | 491.51 | 890,007 |
| Apr 8, 2024 | 490.00 | 494.70 | 490.00 | 493.70 | 493.36 | 805,422 |