Unlock stock picks and a broker-level newsfeed that powers Wall Street.
11,908.00
-90.00
(-0.75%)
As of 3:36:42 PM GMT. 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 |
|---|---|---|---|---|---|---|
| Mar 17, 2025 | 12,074.00 | 12,082.00 | 11,784.00 | 11,908.00 | 11,908.00 | 343,335 |
| Mar 14, 2025 | 11,862.00 | 12,018.00 | 11,854.00 | 11,998.00 | 11,998.00 | 376,364 |
| Mar 13, 2025 | 11,694.00 | 11,898.00 | 11,646.00 | 11,884.00 | 11,884.00 | 867,363 |
| Mar 12, 2025 | 11,498.00 | 11,674.00 | 11,492.00 | 11,622.00 | 11,622.00 | 425,211 |
| Mar 11, 2025 | 11,794.00 | 11,839.00 | 11,468.00 | 11,498.00 | 11,498.00 | 468,081 |
| Mar 10, 2025 | 11,928.00 | 11,946.00 | 11,644.00 | 11,864.00 | 11,864.00 | 559,760 |
| Mar 7, 2025 | 11,986.00 | 12,069.00 | 11,916.00 | 12,030.00 | 12,030.00 | 481,697 |
| Mar 6, 2025 | 12,036.00 | 12,056.00 | 11,936.00 | 12,030.00 | 12,030.00 | 604,440 |
| Mar 5, 2025 | 12,000.00 | 12,078.00 | 11,868.00 | 12,038.00 | 12,038.00 | 603,294 |
| Mar 4, 2025 | 11,904.00 | 12,144.00 | 11,904.00 | 12,066.00 | 12,066.00 | 483,672 |
| Mar 3, 2025 | 11,978.00 | 12,014.00 | 11,866.00 | 11,924.00 | 11,924.00 | 569,749 |
| Feb 28, 2025 | 11,966.00 | 12,066.00 | 11,904.00 | 11,992.00 | 11,992.00 | 377,467 |
| Feb 27, 2025 | 11,824.00 | 12,048.00 | 11,788.00 | 11,986.00 | 11,986.00 | 533,059 |
| Feb 26, 2025 | 12,110.00 | 12,208.00 | 11,885.00 | 11,904.00 | 11,904.00 | 556,940 |
| Feb 25, 2025 | 11,808.00 | 11,980.00 | 11,798.00 | 11,937.00 | 11,937.00 | 397,180 |
| Feb 24, 2025 | 11,741.00 | 11,838.00 | 11,706.00 | 11,762.00 | 11,762.00 | 207,406 |
| Feb 21, 2025 | 11,552.00 | 11,726.00 | 11,534.00 | 11,706.00 | 11,706.00 | 211,565 |
| Feb 20, 2025 | 168.00 Dividend | |||||
| Feb 20, 2025 | 11,478.00 | 11,610.00 | 11,444.00 | 11,594.00 | 11,594.00 | 262,223 |
| Feb 19, 2025 | 11,782.00 | 11,836.00 | 11,690.00 | 11,690.00 | 11,688.32 | 350,689 |
| Feb 18, 2025 | 11,752.00 | 11,844.00 | 11,683.00 | 11,778.00 | 11,776.31 | 349,218 |
| Feb 17, 2025 | 11,684.00 | 11,733.00 | 11,644.00 | 11,724.00 | 11,722.32 | 168,265 |
| Feb 14, 2025 | 11,842.00 | 11,906.00 | 11,678.00 | 11,714.00 | 11,712.32 | 280,603 |
| Feb 13, 2025 | 12,002.00 | 12,056.00 | 11,852.00 | 11,966.00 | 11,964.28 | 357,023 |
| Feb 12, 2025 | 11,646.00 | 11,833.00 | 11,580.00 | 11,826.00 | 11,824.30 | 396,773 |
| Feb 11, 2025 | 11,698.00 | 11,708.00 | 11,538.00 | 11,652.00 | 11,650.33 | 340,624 |
| Feb 10, 2025 | 11,588.00 | 11,800.00 | 11,528.00 | 11,735.00 | 11,733.31 | 401,917 |
| Feb 7, 2025 | 11,562.00 | 11,684.00 | 11,500.00 | 11,594.00 | 11,592.33 | 539,530 |
| Feb 6, 2025 | 11,364.00 | 11,978.00 | 11,340.00 | 11,820.00 | 11,818.30 | 916,043 |
| Feb 5, 2025 | 11,058.00 | 11,160.00 | 10,942.00 | 11,139.00 | 11,137.40 | 793,571 |
| Feb 4, 2025 | 11,200.00 | 11,304.00 | 10,963.00 | 11,060.00 | 11,058.41 | 509,732 |
| Feb 3, 2025 | 11,252.00 | 11,350.00 | 11,230.00 | 11,318.00 | 11,316.37 | 331,989 |
| Jan 31, 2025 | 11,428.00 | 11,434.00 | 11,312.00 | 11,390.00 | 11,388.36 | 269,241 |
| Jan 30, 2025 | 11,256.00 | 11,330.00 | 11,156.00 | 11,314.00 | 11,312.37 | 388,463 |
| Jan 29, 2025 | 11,126.00 | 11,328.00 | 11,120.00 | 11,236.00 | 11,234.39 | 508,936 |
| Jan 28, 2025 | 11,200.00 | 11,284.00 | 11,136.00 | 11,198.00 | 11,196.39 | 340,259 |
| Jan 27, 2025 | 11,094.00 | 11,214.00 | 11,028.00 | 11,202.00 | 11,200.39 | 326,575 |
| Jan 24, 2025 | 11,116.00 | 11,140.00 | 11,024.00 | 11,064.00 | 11,062.41 | 409,565 |
| Jan 23, 2025 | 11,090.00 | 11,154.00 | 11,036.00 | 11,064.00 | 11,062.41 | 389,403 |
| Jan 22, 2025 | 11,008.00 | 11,098.00 | 10,946.00 | 11,034.00 | 11,032.41 | 402,830 |
| Jan 21, 2025 | 10,832.00 | 11,040.00 | 10,790.00 | 11,030.00 | 11,028.42 | 299,143 |
| Jan 20, 2025 | 10,950.00 | 10,984.00 | 10,810.00 | 10,814.00 | 10,812.45 | 261,593 |
| Jan 17, 2025 | 10,964.00 | 11,120.00 | 10,910.00 | 10,932.00 | 10,930.43 | 363,449 |
| Jan 16, 2025 | 10,732.00 | 10,832.00 | 10,724.00 | 10,832.00 | 10,830.44 | 301,791 |
| Jan 15, 2025 | 10,629.00 | 10,674.00 | 10,578.00 | 10,614.00 | 10,612.47 | 438,487 |
| Jan 14, 2025 | 10,764.00 | 10,824.00 | 10,586.00 | 10,648.00 | 10,646.47 | 429,021 |
| Jan 13, 2025 | 10,910.00 | 10,932.00 | 10,796.00 | 10,822.00 | 10,820.44 | 245,773 |
| Jan 10, 2025 | 10,968.00 | 11,006.00 | 10,900.00 | 10,982.00 | 10,980.42 | 224,840 |
| Jan 9, 2025 | 10,802.00 | 11,000.00 | 10,780.00 | 10,983.00 | 10,981.42 | 274,379 |
| Jan 8, 2025 | 10,658.00 | 10,764.00 | 10,612.00 | 10,764.00 | 10,762.45 | 204,068 |
| Jan 7, 2025 | 10,592.00 | 10,714.00 | 10,526.00 | 10,658.00 | 10,656.47 | 293,805 |
| Jan 6, 2025 | 10,566.00 | 10,730.00 | 10,556.00 | 10,702.00 | 10,700.46 | 252,182 |
| Jan 3, 2025 | 10,632.00 | 10,710.00 | 10,596.00 | 10,618.00 | 10,616.47 | 189,959 |
| Jan 2, 2025 | 10,408.00 | 10,648.00 | 10,400.00 | 10,622.00 | 10,620.47 | 179,331 |
| Dec 31, 2024 | 10,342.00 | 10,471.00 | 10,322.00 | 10,454.00 | 10,452.50 | 59,695 |
| Dec 30, 2024 | 10,446.00 | 10,482.00 | 10,360.00 | 10,400.00 | 10,398.51 | 196,397 |
| Dec 27, 2024 | 10,461.00 | 10,461.00 | 10,358.00 | 10,450.00 | 10,448.50 | 463,521 |
| Dec 24, 2024 | 10,486.00 | 10,498.00 | 10,442.00 | 10,442.00 | 10,440.50 | 71,513 |
| Dec 23, 2024 | 10,332.00 | 10,464.00 | 10,306.00 | 10,419.00 | 10,417.50 | 338,135 |
| Dec 20, 2024 | 10,222.00 | 10,280.00 | 10,084.00 | 10,274.00 | 10,272.52 | 311,048 |
| Dec 19, 2024 | 10,266.00 | 10,310.00 | 10,164.00 | 10,228.00 | 10,226.53 | 260,139 |
| Dec 18, 2024 | 10,478.00 | 10,501.00 | 10,324.00 | 10,336.00 | 10,334.51 | 430,042 |
| Dec 17, 2024 | 10,380.00 | 10,532.00 | 10,370.00 | 10,488.00 | 10,486.49 | 366,666 |
| Dec 16, 2024 | 10,518.00 | 10,604.00 | 10,482.00 | 10,532.00 | 10,530.49 | 262,758 |
| Dec 13, 2024 | 10,544.00 | 10,554.00 | 10,436.00 | 10,482.00 | 10,480.49 | 257,863 |
| Dec 12, 2024 | 10,554.00 | 10,576.00 | 10,468.00 | 10,572.00 | 10,570.48 | 434,348 |
| Dec 11, 2024 | 10,494.00 | 10,585.00 | 10,440.00 | 10,562.00 | 10,560.48 | 412,782 |
| Dec 10, 2024 | 10,664.00 | 10,696.00 | 10,508.00 | 10,510.00 | 10,508.49 | 227,196 |
| Dec 9, 2024 | 10,694.00 | 10,736.00 | 10,597.00 | 10,681.00 | 10,679.46 | 309,444 |
| Dec 6, 2024 | 10,622.00 | 10,734.00 | 10,608.00 | 10,664.00 | 10,662.47 | 377,943 |
| Dec 5, 2024 | 10,508.00 | 10,636.00 | 10,484.00 | 10,582.00 | 10,580.48 | 479,298 |
| Dec 4, 2024 | 10,672.00 | 10,680.00 | 10,422.00 | 10,474.00 | 10,472.50 | 383,230 |
| Dec 3, 2024 | 10,582.00 | 10,800.00 | 10,572.00 | 10,786.00 | 10,784.45 | 495,618 |
| Dec 2, 2024 | 10,608.00 | 10,646.00 | 10,534.00 | 10,534.00 | 10,532.49 | 365,966 |
| Nov 29, 2024 | 10,565.00 | 10,614.00 | 10,532.00 | 10,589.00 | 10,587.48 | 316,299 |
| Nov 28, 2024 | 10,648.00 | 10,648.00 | 10,572.00 | 10,600.00 | 10,598.48 | 339,621 |
| Nov 27, 2024 | 10,518.00 | 10,546.00 | 10,424.00 | 10,532.00 | 10,530.49 | 272,457 |
| Nov 26, 2024 | 10,522.00 | 10,564.00 | 10,406.00 | 10,464.00 | 10,462.50 | 395,011 |
| Nov 25, 2024 | 10,484.00 | 10,546.00 | 10,404.00 | 10,450.00 | 10,448.50 | 448,424 |
| Nov 22, 2024 | 10,184.00 | 10,550.00 | 10,140.00 | 10,504.00 | 10,502.49 | 541,129 |
| Nov 21, 2024 | 9,879.00 | 10,062.00 | 9,873.00 | 10,056.00 | 10,054.55 | 395,621 |
| Nov 20, 2024 | 10,072.00 | 10,152.00 | 9,958.00 | 9,999.00 | 9,997.56 | 366,340 |
| Nov 19, 2024 | 9,970.00 | 10,035.00 | 9,922.00 | 10,034.00 | 10,032.56 | 409,213 |
| Nov 18, 2024 | 9,921.00 | 9,943.00 | 9,844.00 | 9,915.00 | 9,913.58 | 793,761 |
| Nov 15, 2024 | 10,112.00 | 10,146.00 | 9,943.00 | 9,950.00 | 9,948.57 | 727,446 |
| Nov 14, 2024 | 10,152.00 | 10,304.00 | 10,096.00 | 10,292.00 | 10,290.52 | 590,058 |
| Nov 13, 2024 | 10,235.00 | 10,308.00 | 10,076.00 | 10,140.00 | 10,138.54 | 797,908 |
| Nov 12, 2024 | 10,342.00 | 10,342.00 | 9,745.00 | 10,000.00 | 9,998.56 | 1,089,223 |
| Nov 11, 2024 | 9,970.00 | 10,046.00 | 9,939.00 | 9,993.00 | 9,991.56 | 694,698 |
| Nov 8, 2024 | 9,846.00 | 10,008.00 | 9,806.00 | 9,900.00 | 9,898.58 | 1,172,066 |
| Nov 7, 2024 | 9,880.00 | 9,899.00 | 9,670.00 | 9,752.00 | 9,750.60 | 1,778,027 |
| Nov 6, 2024 | 10,330.00 | 10,374.00 | 9,872.00 | 9,918.00 | 9,916.58 | 2,160,710 |
| Nov 5, 2024 | 11,110.00 | 11,110.00 | 10,010.00 | 10,136.00 | 10,134.54 | 1,795,656 |
| Nov 4, 2024 | 11,012.00 | 11,346.00 | 10,930.00 | 11,041.00 | 11,039.41 | 654,921 |
| Nov 1, 2024 | 11,062.00 | 11,114.00 | 11,002.00 | 11,017.00 | 11,015.42 | 452,618 |
| Oct 31, 2024 | 11,156.00 | 11,160.00 | 10,990.00 | 11,042.00 | 11,040.41 | 573,443 |
| Oct 30, 2024 | 11,518.00 | 11,538.00 | 10,898.00 | 11,180.00 | 11,178.39 | 874,267 |
| Oct 29, 2024 | 11,678.00 | 11,714.00 | 11,560.00 | 11,562.00 | 11,560.34 | 282,112 |
| Oct 28, 2024 | 11,608.00 | 11,640.00 | 11,474.00 | 11,634.00 | 11,632.33 | 291,443 |
| Oct 25, 2024 | 11,698.00 | 11,714.00 | 11,558.00 | 11,606.00 | 11,604.33 | 287,589 |
| Oct 24, 2024 | 11,866.00 | 11,866.00 | 11,688.00 | 11,692.00 | 11,690.32 | 238,152 |
| Oct 23, 2024 | 11,892.00 | 11,914.00 | 11,822.00 | 11,844.00 | 11,842.30 | 244,139 |
| Oct 22, 2024 | 11,926.00 | 11,934.00 | 11,772.00 | 11,846.00 | 11,844.30 | 230,560 |
| Oct 21, 2024 | 11,989.00 | 11,996.00 | 11,914.00 | 11,926.00 | 11,924.29 | 132,751 |
| Oct 18, 2024 | 11,964.00 | 12,068.00 | 11,876.00 | 11,932.00 | 11,930.29 | 340,745 |
| Oct 17, 2024 | 11,994.00 | 12,020.00 | 11,936.00 | 12,009.00 | 12,007.27 | 316,570 |
| Oct 16, 2024 | 11,984.00 | 12,097.00 | 11,955.00 | 12,048.00 | 12,046.27 | 339,061 |
| Oct 15, 2024 | 12,002.00 | 12,056.00 | 11,814.00 | 11,874.00 | 11,872.29 | 240,282 |
| Oct 14, 2024 | 11,804.00 | 11,936.00 | 11,788.00 | 11,924.00 | 11,922.29 | 158,910 |
| Oct 11, 2024 | 11,775.00 | 11,808.00 | 11,716.00 | 11,772.00 | 11,770.31 | 190,975 |
| Oct 10, 2024 | 11,822.00 | 11,846.00 | 11,740.00 | 11,758.00 | 11,756.31 | 232,543 |
| Oct 9, 2024 | 11,728.00 | 11,798.00 | 11,682.00 | 11,742.00 | 11,740.31 | 224,192 |
| Oct 8, 2024 | 11,730.00 | 11,770.00 | 11,676.00 | 11,688.00 | 11,686.32 | 286,694 |
| Oct 7, 2024 | 11,772.00 | 11,846.00 | 11,696.00 | 11,802.00 | 11,800.30 | 383,587 |
| Oct 4, 2024 | 11,826.00 | 11,922.00 | 11,748.00 | 11,749.00 | 11,747.31 | 389,266 |
| Oct 3, 2024 | 12,046.00 | 12,082.00 | 11,922.00 | 11,960.00 | 11,958.28 | 439,276 |
| Oct 2, 2024 | 11,814.00 | 12,010.00 | 11,800.00 | 11,962.00 | 11,960.28 | 533,815 |
| Oct 1, 2024 | 11,654.00 | 11,785.00 | 11,608.00 | 11,770.00 | 11,768.31 | 369,230 |
| Sep 30, 2024 | 11,634.00 | 11,726.00 | 11,564.00 | 11,572.00 | 11,570.34 | 281,040 |
| Sep 27, 2024 | 11,662.00 | 11,731.00 | 11,598.00 | 11,634.00 | 11,632.33 | 280,291 |
| Sep 26, 2024 | 11,750.00 | 11,756.00 | 11,576.00 | 11,686.00 | 11,684.32 | 547,122 |
| Sep 25, 2024 | 11,460.00 | 11,583.00 | 11,448.00 | 11,554.00 | 11,552.34 | 329,222 |
| Sep 24, 2024 | 11,578.00 | 11,620.00 | 11,504.00 | 11,512.00 | 11,510.35 | 268,774 |
| Sep 23, 2024 | 11,676.00 | 11,742.00 | 11,518.00 | 11,590.00 | 11,588.33 | 317,885 |
| Sep 20, 2024 | 11,838.00 | 11,942.00 | 11,760.00 | 11,788.00 | 11,786.31 | 224,297 |
| Sep 19, 2024 | 11,944.00 | 12,040.00 | 11,865.00 | 11,896.00 | 11,894.29 | 439,836 |
| Sep 18, 2024 | 11,930.00 | 11,936.00 | 11,830.00 | 11,874.00 | 11,872.29 | 302,102 |
| Sep 17, 2024 | 12,008.00 | 12,110.00 | 11,916.00 | 11,982.00 | 11,980.28 | 359,914 |
| Sep 16, 2024 | 11,976.00 | 12,060.00 | 11,966.00 | 12,000.00 | 11,998.28 | 203,124 |
| Sep 13, 2024 | 11,898.00 | 11,944.00 | 11,712.00 | 11,922.00 | 11,920.29 | 577,584 |
| Sep 12, 2024 | 12,382.00 | 12,406.00 | 12,040.00 | 12,050.00 | 12,048.27 | 409,482 |
| Sep 11, 2024 | 12,276.00 | 12,350.00 | 12,126.00 | 12,298.00 | 12,296.23 | 391,621 |
| Sep 10, 2024 | 12,050.00 | 12,422.00 | 11,995.00 | 12,402.00 | 12,400.22 | 631,234 |
| Sep 9, 2024 | 12,702.00 | 12,704.00 | 12,470.00 | 12,668.00 | 12,666.18 | 348,921 |
| Sep 6, 2024 | 12,592.00 | 12,780.00 | 12,554.00 | 12,630.00 | 12,628.18 | 371,991 |
| Sep 5, 2024 | 13,034.00 | 13,066.00 | 12,562.00 | 12,564.00 | 12,562.19 | 573,663 |
| Sep 4, 2024 | 13,044.00 | 13,122.00 | 13,010.00 | 13,014.00 | 13,012.13 | 253,490 |
| Sep 3, 2024 | 13,302.00 | 13,336.00 | 13,182.00 | 13,188.00 | 13,186.10 | 240,969 |
| Sep 2, 2024 | 13,292.00 | 13,292.00 | 13,192.00 | 13,246.00 | 13,244.10 | 132,990 |
| Aug 30, 2024 | 13,252.00 | 13,312.00 | 13,216.00 | 13,220.00 | 13,218.10 | 354,639 |
| Aug 29, 2024 | 13,226.00 | 13,290.00 | 13,170.00 | 13,250.00 | 13,248.10 | 270,581 |
| Aug 28, 2024 | 13,168.00 | 13,254.00 | 13,146.00 | 13,188.00 | 13,186.10 | 207,023 |
| Aug 27, 2024 | 13,092.00 | 13,238.00 | 13,092.00 | 13,149.00 | 13,147.11 | 313,552 |
| Aug 23, 2024 | 13,110.00 | 13,166.00 | 13,038.00 | 13,083.00 | 13,081.12 | 249,884 |
| Aug 22, 2024 | 13,108.00 | 13,188.00 | 12,992.00 | 12,996.00 | 12,994.13 | 184,695 |
| Aug 21, 2024 | 13,063.00 | 13,092.00 | 12,936.00 | 12,970.00 | 12,968.14 | 391,000 |
| Aug 20, 2024 | 13,044.00 | 13,120.00 | 13,036.00 | 13,104.00 | 13,102.12 | 225,936 |
| Aug 19, 2024 | 12,982.00 | 13,088.00 | 12,942.00 | 13,054.00 | 13,052.12 | 205,053 |
| Aug 16, 2024 | 13,144.00 | 13,206.00 | 13,044.00 | 13,044.00 | 13,042.13 | 263,569 |
| Aug 15, 2024 | 12,976.00 | 13,218.00 | 12,970.00 | 13,149.00 | 13,147.11 | 429,586 |
| Aug 14, 2024 | 12,926.00 | 12,992.00 | 12,804.00 | 12,896.00 | 12,894.15 | 287,810 |
| Aug 13, 2024 | 12,884.00 | 12,946.00 | 12,786.00 | 12,922.00 | 12,920.14 | 413,591 |
| Aug 12, 2024 | 12,684.00 | 12,842.00 | 12,640.00 | 12,782.00 | 12,780.16 | 354,446 |
| Aug 9, 2024 | 12,660.00 | 12,722.00 | 12,598.00 | 12,692.00 | 12,690.18 | 269,175 |
| Aug 8, 2024 | 77.60 Dividend | |||||
| Aug 8, 2024 | 12,632.00 | 12,666.00 | 12,432.00 | 12,632.00 | 12,630.18 | 255,514 |
| Aug 7, 2024 | 12,436.00 | 12,704.00 | 12,418.00 | 12,656.00 | 12,653.41 | 290,338 |
| Aug 6, 2024 | 12,442.00 | 12,470.00 | 12,198.00 | 12,396.00 | 12,393.46 | 588,257 |
| Aug 5, 2024 | 12,580.00 | 12,588.00 | 12,258.00 | 12,420.00 | 12,417.45 | 556,323 |
| Aug 2, 2024 | 12,622.00 | 12,790.00 | 12,466.00 | 12,636.00 | 12,633.41 | 708,279 |
| Aug 1, 2024 | 12,340.00 | 12,574.00 | 12,278.00 | 12,503.00 | 12,500.44 | 367,624 |
| Jul 31, 2024 | 12,214.00 | 12,401.00 | 12,167.00 | 12,315.00 | 12,312.48 | 319,046 |
| Jul 30, 2024 | 12,202.00 | 12,338.00 | 12,032.00 | 12,252.00 | 12,249.49 | 465,951 |
| Jul 29, 2024 | 12,142.00 | 12,506.00 | 12,142.00 | 12,332.00 | 12,329.47 | 376,557 |
| Jul 26, 2024 | 12,150.00 | 12,330.00 | 12,114.00 | 12,196.00 | 12,193.50 | 486,265 |
| Jul 25, 2024 | 12,258.00 | 12,322.00 | 11,556.00 | 11,990.00 | 11,987.54 | 660,663 |
| Jul 24, 2024 | 12,196.00 | 12,242.00 | 12,036.00 | 12,218.00 | 12,215.50 | 254,225 |
| Jul 23, 2024 | 12,226.00 | 12,370.00 | 12,152.00 | 12,190.00 | 12,187.50 | 220,345 |
| Jul 22, 2024 | 12,204.00 | 12,356.00 | 12,192.00 | 12,258.00 | 12,255.49 | 170,205 |
| Jul 19, 2024 | 12,082.00 | 12,202.00 | 12,026.00 | 12,122.00 | 12,119.51 | 203,674 |
| Jul 18, 2024 | 12,316.00 | 12,378.00 | 12,114.00 | 12,122.00 | 12,119.51 | 348,019 |
| Jul 17, 2024 | 12,098.00 | 12,252.00 | 11,929.00 | 12,250.00 | 12,247.49 | 241,748 |
| Jul 16, 2024 | 12,058.00 | 12,094.00 | 11,988.00 | 12,088.00 | 12,085.52 | 180,726 |
| Jul 15, 2024 | 12,214.00 | 12,272.00 | 12,090.00 | 12,090.00 | 12,087.52 | 245,516 |
| Jul 12, 2024 | 12,176.00 | 12,306.00 | 12,172.00 | 12,258.00 | 12,255.49 | 211,184 |
| Jul 11, 2024 | 12,136.00 | 12,162.00 | 12,070.00 | 12,096.00 | 12,093.52 | 207,231 |
| Jul 10, 2024 | 11,992.00 | 12,068.00 | 11,966.00 | 12,060.00 | 12,057.53 | 201,353 |
| Jul 9, 2024 | 12,052.00 | 12,120.00 | 11,940.00 | 11,960.00 | 11,957.55 | 276,284 |
| Jul 8, 2024 | 12,046.00 | 12,118.00 | 12,015.00 | 12,036.00 | 12,033.53 | 215,659 |
| Jul 5, 2024 | 12,184.00 | 12,186.00 | 11,984.00 | 12,028.00 | 12,025.53 | 219,483 |
| Jul 4, 2024 | 12,048.00 | 12,182.00 | 12,048.00 | 12,120.00 | 12,117.51 | 122,450 |
| Jul 3, 2024 | 12,128.00 | 12,132.00 | 11,974.00 | 12,009.00 | 12,006.54 | 271,067 |
| Jul 2, 2024 | 12,264.00 | 12,292.00 | 12,044.00 | 12,084.00 | 12,081.52 | 283,081 |
| Jul 1, 2024 | 12,370.00 | 12,388.00 | 12,232.00 | 12,326.00 | 12,323.47 | 291,321 |
| Jun 28, 2024 | 12,356.00 | 12,454.00 | 12,326.00 | 12,394.00 | 12,391.46 | 202,040 |
| Jun 27, 2024 | 12,512.00 | 12,552.00 | 12,334.00 | 12,346.00 | 12,343.47 | 215,889 |
| Jun 26, 2024 | 12,575.00 | 12,704.00 | 12,472.00 | 12,548.00 | 12,545.43 | 202,782 |
| Jun 25, 2024 | 12,476.00 | 12,574.00 | 12,472.00 | 12,559.00 | 12,556.42 | 179,717 |
| Jun 24, 2024 | 12,386.00 | 12,508.00 | 12,356.00 | 12,504.00 | 12,501.44 | 359,658 |
| Jun 21, 2024 | 12,422.00 | 12,526.00 | 12,320.00 | 12,496.00 | 12,493.44 | 238,969 |
| Jun 20, 2024 | 12,406.00 | 12,406.00 | 12,300.00 | 12,400.00 | 12,397.46 | 281,141 |
| Jun 19, 2024 | 12,230.00 | 12,370.00 | 12,165.00 | 12,360.00 | 12,357.47 | 184,684 |
| Jun 18, 2024 | 12,474.00 | 12,480.00 | 12,350.00 | 12,408.00 | 12,405.46 | 227,140 |
| Jun 17, 2024 | 12,560.00 | 12,560.00 | 12,420.00 | 12,434.00 | 12,431.45 | 144,270 |
| Jun 14, 2024 | 12,466.00 | 12,556.00 | 12,434.00 | 12,526.00 | 12,523.43 | 163,666 |
| Jun 13, 2024 | 12,472.00 | 12,514.00 | 12,331.00 | 12,380.00 | 12,377.46 | 310,338 |
| Jun 12, 2024 | 12,467.00 | 12,562.00 | 12,398.00 | 12,472.00 | 12,469.44 | 209,314 |
| Jun 11, 2024 | 12,646.00 | 12,682.00 | 12,342.00 | 12,402.00 | 12,399.46 | 287,662 |
| Jun 10, 2024 | 12,556.00 | 12,630.00 | 12,530.00 | 12,596.00 | 12,593.42 | 220,800 |
| Jun 7, 2024 | 12,638.00 | 12,638.00 | 12,474.00 | 12,588.00 | 12,585.42 | 157,818 |
| Jun 6, 2024 | 12,562.00 | 12,632.00 | 12,512.00 | 12,594.00 | 12,591.42 | 209,000 |
| Jun 5, 2024 | 12,498.00 | 12,584.00 | 12,444.00 | 12,554.00 | 12,551.43 | 302,933 |
| Jun 4, 2024 | 12,328.00 | 12,472.00 | 12,328.00 | 12,424.00 | 12,421.45 | 215,921 |
| Jun 3, 2024 | 12,324.00 | 12,380.00 | 12,088.00 | 12,372.00 | 12,369.46 | 381,641 |
| May 31, 2024 | 12,032.00 | 12,210.00 | 12,028.00 | 12,210.00 | 12,207.50 | 323,775 |
| May 30, 2024 | 12,100.00 | 12,140.00 | 11,996.00 | 12,036.00 | 12,033.53 | 270,044 |
| May 29, 2024 | 12,052.00 | 12,094.00 | 11,878.00 | 11,938.00 | 11,935.55 | 363,887 |
| May 28, 2024 | 12,220.00 | 12,220.00 | 11,988.00 | 12,016.00 | 12,013.54 | 317,076 |
| May 24, 2024 | 12,340.00 | 12,360.00 | 12,254.00 | 12,324.00 | 12,321.47 | 191,994 |
| May 23, 2024 | 12,346.00 | 12,449.00 | 12,320.00 | 12,414.00 | 12,411.45 | 315,944 |
| May 22, 2024 | 12,358.00 | 12,374.00 | 12,255.00 | 12,332.00 | 12,329.47 | 298,163 |
| May 21, 2024 | 12,164.00 | 12,442.00 | 12,134.00 | 12,398.00 | 12,395.46 | 375,811 |
| May 20, 2024 | 12,092.00 | 12,117.00 | 12,042.00 | 12,086.00 | 12,083.52 | 133,034 |
| May 17, 2024 | 12,182.00 | 12,200.00 | 12,068.00 | 12,080.00 | 12,077.52 | 285,258 |
| May 16, 2024 | 12,174.00 | 12,197.00 | 12,078.00 | 12,132.00 | 12,129.51 | 312,953 |
| May 15, 2024 | 12,240.00 | 12,306.00 | 12,134.00 | 12,172.00 | 12,169.50 | 295,207 |
| May 14, 2024 | 12,336.00 | 12,406.00 | 12,250.00 | 12,257.00 | 12,254.49 | 245,188 |
| May 13, 2024 | 12,326.00 | 12,424.00 | 12,260.00 | 12,290.00 | 12,287.48 | 326,569 |
| May 10, 2024 | 12,338.00 | 12,432.00 | 12,316.00 | 12,372.00 | 12,369.46 | 168,842 |
| May 9, 2024 | 12,276.00 | 12,388.00 | 12,256.00 | 12,344.00 | 12,341.47 | 243,902 |
| May 8, 2024 | 12,232.00 | 12,384.00 | 12,226.00 | 12,280.00 | 12,277.48 | 376,235 |
| May 7, 2024 | 12,030.00 | 12,162.00 | 11,966.00 | 12,120.00 | 12,117.51 | 523,145 |
| May 3, 2024 | 12,078.00 | 12,177.00 | 12,011.00 | 12,038.00 | 12,035.53 | 408,098 |
| May 2, 2024 | 12,142.00 | 12,258.00 | 12,120.00 | 12,128.00 | 12,125.51 | 352,405 |
| May 1, 2024 | 12,138.00 | 12,262.00 | 12,136.00 | 12,172.00 | 12,169.50 | 187,071 |
| Apr 30, 2024 | 11,953.00 | 12,143.00 | 11,944.00 | 12,016.00 | 12,013.54 | 370,444 |
| Apr 29, 2024 | 12,158.00 | 12,254.00 | 12,018.00 | 12,024.00 | 12,021.54 | 398,681 |
| Apr 26, 2024 | 12,062.00 | 12,144.00 | 11,884.00 | 12,016.00 | 12,013.54 | 444,741 |
| Apr 25, 2024 | 11,820.00 | 12,096.00 | 11,820.00 | 12,008.00 | 12,005.54 | 1,008,309 |
| Apr 24, 2024 | 11,302.00 | 11,412.00 | 11,292.00 | 11,350.00 | 11,347.67 | 517,778 |
| Apr 23, 2024 | 11,274.00 | 11,362.00 | 11,220.00 | 11,222.00 | 11,219.70 | 314,458 |
| Apr 22, 2024 | 11,014.00 | 11,304.00 | 11,014.00 | 11,290.00 | 11,287.69 | 449,249 |
| Apr 19, 2024 | 10,888.00 | 10,954.00 | 10,766.00 | 10,954.00 | 10,951.75 | 190,805 |
| Apr 18, 2024 | 10,946.00 | 11,018.00 | 10,858.00 | 10,920.00 | 10,917.76 | 371,460 |
| Apr 17, 2024 | 10,852.00 | 10,948.00 | 10,802.00 | 10,904.00 | 10,901.76 | 268,797 |
| Apr 16, 2024 | 10,878.00 | 10,964.00 | 10,822.00 | 10,886.00 | 10,883.77 | 595,071 |
| Apr 15, 2024 | 11,035.00 | 11,074.00 | 10,930.00 | 11,010.00 | 11,007.74 | 268,923 |
| Apr 12, 2024 | 10,992.00 | 11,185.00 | 10,964.00 | 11,064.00 | 11,061.73 | 469,054 |
| Apr 11, 2024 | 10,848.00 | 11,084.00 | 10,814.00 | 10,974.00 | 10,971.75 | 649,778 |
| Apr 10, 2024 | 10,738.00 | 10,748.00 | 10,640.00 | 10,728.00 | 10,725.80 | 345,417 |
| Apr 9, 2024 | 10,592.00 | 10,710.00 | 10,552.00 | 10,680.00 | 10,677.81 | 239,160 |
| Apr 8, 2024 | 10,603.00 | 10,638.00 | 10,504.00 | 10,602.00 | 10,599.83 | 209,580 |
| Apr 5, 2024 | 10,592.00 | 10,652.00 | 10,538.00 | 10,600.00 | 10,597.83 | 346,698 |
| Apr 4, 2024 | 10,562.00 | 10,844.00 | 10,561.00 | 10,724.00 | 10,721.80 | 454,572 |
| Apr 3, 2024 | 10,508.00 | 10,592.00 | 10,417.00 | 10,546.00 | 10,543.84 | 340,877 |
| Apr 2, 2024 | 10,790.00 | 10,814.00 | 10,562.00 | 10,624.00 | 10,621.82 | 502,060 |
| Mar 28, 2024 | 10,750.00 | 10,780.00 | 10,681.00 | 10,689.00 | 10,686.81 | 238,455 |
| Mar 27, 2024 | 10,466.00 | 10,748.00 | 10,466.00 | 10,730.00 | 10,727.80 | 397,703 |
| Mar 26, 2024 | 10,368.00 | 10,438.00 | 10,314.00 | 10,436.00 | 10,433.86 | 328,188 |
| Mar 25, 2024 | 10,436.00 | 10,468.00 | 10,351.00 | 10,392.00 | 10,389.87 | 233,090 |
| Mar 22, 2024 | 10,388.00 | 10,546.00 | 10,382.00 | 10,480.00 | 10,477.85 | 290,705 |
| Mar 21, 2024 | 10,178.00 | 10,446.00 | 10,164.00 | 10,438.00 | 10,435.86 | 399,125 |
| Mar 20, 2024 | 10,220.00 | 10,236.00 | 10,154.00 | 10,176.00 | 10,173.91 | 189,493 |
| Mar 19, 2024 | 10,234.00 | 10,246.00 | 10,162.00 | 10,224.00 | 10,221.90 | 231,985 |
| Mar 18, 2024 | 10,306.00 | 10,318.00 | 10,240.00 | 10,292.00 | 10,289.89 | 171,507 |