154.50
0.00
(0.00%)
At close: 2:48:33 PM GMT+1
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 16, 2025 | 155.60 | 155.75 | 152.20 | 154.50 | 154.50 | 16,037 |
| Apr 15, 2025 | 155.50 | 155.65 | 155.65 | 154.50 | 154.50 | 7,150 |
| Apr 14, 2025 | 155.50 | 157.00 | 152.00 | 154.50 | 154.50 | 15,702 |
| Apr 11, 2025 | 155.50 | 152.00 | 149.00 | 149.00 | 149.00 | 15,304 |
| Apr 10, 2025 | 155.50 | 155.95 | 152.00 | 154.50 | 154.50 | 1,362 |
| Apr 9, 2025 | 154.50 | 159.00 | 152.00 | 154.50 | 154.50 | 36,208 |
| Apr 8, 2025 | 155.50 | 158.15 | 152.25 | 155.50 | 155.50 | 9,497 |
| Apr 7, 2025 | 155.50 | 159.00 | 152.00 | 155.50 | 155.50 | 4,309 |
| Apr 4, 2025 | 155.50 | 158.15 | 153.60 | 155.50 | 155.50 | 7,222 |
| Apr 3, 2025 | 155.50 | 158.15 | 158.15 | 155.50 | 155.50 | 2,019 |
| Apr 2, 2025 | 155.50 | 158.25 | 158.20 | 155.50 | 155.50 | 228 |
| Apr 1, 2025 | 155.50 | 158.25 | 153.60 | 155.50 | 155.50 | 8,322 |
| Mar 31, 2025 | 155.50 | 156.00 | 156.00 | 155.50 | 155.50 | 300 |
| Mar 28, 2025 | 155.50 | 159.00 | 158.30 | 155.50 | 155.50 | 209 |
| Mar 27, 2025 | 155.50 | 158.50 | 153.40 | 155.50 | 155.50 | 2,020 |
| Mar 26, 2025 | 155.50 | 159.00 | 155.12 | 155.50 | 155.50 | 26,209 |
| Mar 25, 2025 | 155.50 | 159.00 | 152.00 | 155.50 | 155.50 | 153 |
| Mar 24, 2025 | 156.00 | 159.00 | 159.00 | 156.00 | 156.00 | 1,000 |
| Mar 21, 2025 | 155.50 | 158.35 | 156.12 | 156.00 | 156.00 | 10,487 |
| Mar 20, 2025 | 156.00 | 157.70 | 157.70 | 156.00 | 156.00 | 17,957 |
| Mar 19, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Mar 18, 2025 | 155.50 | 159.00 | 153.00 | 156.00 | 156.00 | 12,504 |
| Mar 17, 2025 | 155.50 | 159.00 | 153.00 | 156.00 | 156.00 | 31 |
| Mar 14, 2025 | 155.50 | 157.65 | 157.65 | 156.00 | 156.00 | 11,270 |
| Mar 13, 2025 | 155.50 | 159.00 | 153.00 | 156.00 | 156.00 | 41 |
| Mar 12, 2025 | 155.50 | 159.00 | 157.20 | 156.00 | 156.00 | 131 |
| Mar 11, 2025 | 154.50 | 159.00 | 159.00 | 156.00 | 156.00 | 85 |
| Mar 10, 2025 | 154.50 | 159.00 | 158.00 | 156.00 | 156.00 | 9,126 |
| Mar 7, 2025 | 154.50 | 158.00 | 157.25 | 155.50 | 155.50 | 1,132 |
| Mar 6, 2025 | 155.50 | 159.00 | 158.00 | 155.50 | 155.50 | 15,097 |
| Mar 5, 2025 | 156.00 | 159.00 | 157.20 | 156.00 | 156.00 | 10,085 |
| Mar 4, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Mar 3, 2025 | 153.50 | 159.00 | 158.00 | 159.00 | 159.00 | 21,096 |
| Feb 28, 2025 | 153.50 | 157.00 | 155.00 | 154.50 | 154.50 | 2,250 |
| Feb 27, 2025 | 154.00 | 157.00 | 152.00 | 154.50 | 154.50 | 86 |
| Feb 26, 2025 | 154.00 | 156.00 | 154.50 | 154.00 | 154.00 | 5,297 |
| Feb 25, 2025 | 153.00 | 156.00 | 151.00 | 154.00 | 154.00 | 896 |
| Feb 24, 2025 | 152.50 | 156.00 | 152.00 | 154.00 | 154.00 | 8,735 |
| Feb 21, 2025 | 152.50 | 154.00 | 153.00 | 152.00 | 152.00 | 12,714 |
| Feb 20, 2025 | 151.50 | 154.00 | 152.85 | 152.00 | 152.00 | 6,500 |
| Feb 19, 2025 | 151.00 | 153.80 | 153.80 | 152.00 | 152.00 | 398 |
| Feb 18, 2025 | 151.50 | 150.52 | 148.00 | 151.00 | 151.00 | 188 |
| Feb 17, 2025 | 150.00 | 154.00 | 152.00 | 151.00 | 151.00 | 1,098 |
| Feb 14, 2025 | 149.50 | 152.00 | 151.00 | 150.00 | 150.00 | 3,313 |
| Feb 13, 2025 | 149.50 | 151.00 | 151.00 | 149.50 | 149.50 | 1,213 |
| Feb 12, 2025 | 149.50 | 150.52 | 150.52 | 149.50 | 149.50 | 309 |
| Feb 11, 2025 | 150.00 | 151.75 | 150.50 | 149.50 | 149.50 | 6,686 |
| Feb 10, 2025 | 151.00 | 151.00 | 151.00 | 149.50 | 149.50 | 7,058 |
| Feb 7, 2025 | 149.50 | 151.00 | 151.00 | 149.00 | 149.00 | 5,000 |
| Feb 6, 2025 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 7,137 |
| Feb 5, 2025 | 149.00 | 151.00 | 150.00 | 149.00 | 149.00 | 2,303 |
| Feb 4, 2025 | 149.00 | 151.00 | 150.96 | 149.00 | 149.00 | 1,783 |
| Feb 3, 2025 | 149.00 | 151.00 | 149.90 | 149.00 | 149.00 | 8,018 |
| Jan 31, 2025 | 148.50 | 151.00 | 147.00 | 149.00 | 149.00 | 20,138 |
| Jan 30, 2025 | 148.50 | 151.00 | 146.00 | 148.50 | 148.50 | 305 |
| Jan 29, 2025 | 148.50 | 149.89 | 149.89 | 148.50 | 148.50 | 13 |
| Jan 28, 2025 | 148.50 | 149.00 | 149.00 | 148.50 | 148.50 | 396 |
| Jan 27, 2025 | 148.50 | 149.00 | 148.90 | 148.50 | 148.50 | 7,452 |
| Jan 24, 2025 | 149.00 | 148.90 | 148.90 | 148.50 | 148.50 | 661 |
| Jan 23, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Jan 22, 2025 | 148.50 | 151.00 | 148.90 | 148.50 | 148.50 | 745 |
| Jan 21, 2025 | 148.50 | 151.00 | 143.00 | 148.50 | 148.50 | 3,295 |
| Jan 20, 2025 | 148.50 | 148.88 | 147.00 | 148.50 | 148.50 | 7,145 |
| Jan 17, 2025 | 148.50 | 148.90 | 148.90 | 148.50 | 148.50 | 1,713 |
| Jan 16, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Jan 15, 2025 | 148.50 | 149.00 | 149.00 | 148.50 | 148.50 | 534 |
| Jan 14, 2025 | 148.50 | 147.80 | 147.80 | 148.50 | 148.50 | 333 |
| Jan 13, 2025 | 149.00 | 148.75 | 147.20 | 148.50 | 148.50 | 34,063 |
| Jan 10, 2025 | 149.50 | 151.72 | 149.25 | 149.00 | 149.00 | 5,506 |
| Jan 9, 2025 | 150.50 | 155.00 | 146.00 | 149.00 | 149.00 | 1,079 |
| Jan 8, 2025 | 151.50 | 152.70 | 150.80 | 150.50 | 150.50 | 12,383 |
| Jan 7, 2025 | 150.50 | 153.00 | 150.80 | 153.00 | 153.00 | 19,562 |
| Jan 6, 2025 | 150.50 | 152.72 | 150.75 | 150.50 | 150.50 | 4,441 |
| Jan 3, 2025 | 150.50 | 152.95 | 152.72 | 150.50 | 150.50 | 2,036 |
| Jan 2, 2025 | 150.50 | 152.72 | 150.70 | 150.50 | 150.50 | 11,397 |
| Dec 31, 2024 | 150.50 | 152.71 | 150.65 | 150.50 | 150.50 | 181 |
| Dec 30, 2024 | 150.50 | 152.95 | 148.00 | 148.00 | 148.00 | 18,268 |
| Dec 27, 2024 | 150.50 | 152.75 | 152.75 | 150.50 | 150.50 | 75 |
| Dec 24, 2024 | 4.50 Dividend | |||||
| Dec 24, 2024 | 152.50 | 153.00 | 148.00 | 150.50 | 150.50 | 206 |
| Dec 23, 2024 | 154.50 | 157.00 | 155.00 | 154.50 | 154.46 | 8,303 |
| Dec 20, 2024 | 154.50 | 156.50 | 156.50 | 154.50 | 154.46 | 45 |
| Dec 19, 2024 | 154.50 | 156.50 | 152.00 | 154.50 | 154.46 | 9,091 |
| Dec 18, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.46 | 46 |
| Dec 17, 2024 | 154.50 | 157.00 | 154.50 | 157.00 | 156.95 | 8,149 |
| Dec 16, 2024 | 154.50 | 154.50 | 153.35 | 154.50 | 154.46 | 18,680 |
| Dec 13, 2024 | 155.00 | 158.00 | 153.00 | 153.00 | 152.96 | 18,391 |
| Dec 12, 2024 | 154.50 | 153.35 | 153.35 | 155.00 | 154.95 | 46 |
| Dec 11, 2024 | 155.00 | 153.35 | 152.40 | 155.00 | 154.95 | 366 |
| Dec 10, 2024 | 155.00 | 153.35 | 153.35 | 155.00 | 154.95 | 176 |
| Dec 9, 2024 | 154.50 | 158.00 | 153.34 | 155.00 | 154.95 | 6,577 |
| Dec 6, 2024 | 154.50 | 161.00 | 152.00 | 161.00 | 160.95 | 6,616 |
| Dec 5, 2024 | 155.00 | 158.00 | 153.35 | 155.00 | 154.95 | 859 |
| Dec 4, 2024 | 154.50 | 153.50 | 153.40 | 155.00 | 154.95 | 1,440 |
| Dec 3, 2024 | 155.00 | 152.30 | 152.30 | 155.00 | 154.95 | 27 |
| Dec 2, 2024 | 154.50 | 153.50 | 152.30 | 155.00 | 154.95 | 849 |
| Nov 29, 2024 | 154.50 | 152.99 | 152.25 | 155.00 | 154.95 | 636 |
| Nov 28, 2024 | 154.50 | 153.50 | 149.00 | 149.00 | 148.96 | 13,083 |
| Nov 27, 2024 | 154.50 | 152.99 | 152.99 | 155.00 | 154.95 | 46 |
| Nov 26, 2024 | 155.50 | 158.00 | 151.00 | 155.00 | 154.95 | 11,156 |
| Nov 25, 2024 | 156.50 | 159.00 | 152.00 | 155.50 | 155.45 | 88 |
| Nov 22, 2024 | 156.50 | 154.00 | 152.58 | 156.50 | 156.45 | 7,046 |
| Nov 21, 2024 | 156.50 | 160.00 | 153.00 | 153.00 | 152.96 | 9,822 |
| Nov 20, 2024 | 156.50 | 159.00 | 154.20 | 156.50 | 156.45 | 2,054 |
| Nov 19, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.45 | - |
| Nov 18, 2024 | 156.50 | 160.00 | 153.00 | 156.50 | 156.45 | 6,730 |
| Nov 15, 2024 | 156.50 | 154.20 | 154.00 | 156.50 | 156.45 | 3,614 |
| Nov 14, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.45 | - |
| Nov 13, 2024 | 156.50 | 160.00 | 153.00 | 156.50 | 156.45 | 8,142 |
| Nov 12, 2024 | 156.50 | 154.75 | 154.75 | 156.50 | 156.45 | 8,743 |
| Nov 11, 2024 | 156.50 | 160.00 | 154.75 | 160.00 | 159.95 | 992 |
| Nov 8, 2024 | 156.50 | 154.75 | 154.75 | 156.50 | 156.45 | 42 |
| Nov 7, 2024 | 156.50 | 160.00 | 153.00 | 160.00 | 159.95 | 926 |
| Nov 6, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.45 | - |
| Nov 5, 2024 | 157.00 | 160.00 | 153.00 | 157.00 | 156.95 | 220 |
| Nov 4, 2024 | 157.00 | 155.50 | 155.50 | 157.00 | 156.95 | 1,694 |
| Nov 1, 2024 | 157.00 | 155.00 | 154.05 | 157.00 | 156.95 | 5,250 |
| Oct 31, 2024 | 157.50 | 160.00 | 154.00 | 157.00 | 156.95 | 14,209 |
| Oct 30, 2024 | 157.50 | 161.00 | 155.98 | 157.50 | 157.45 | 312 |
| Oct 29, 2024 | 157.50 | 161.00 | 154.00 | 161.00 | 160.95 | 4,563 |
| Oct 28, 2024 | 157.50 | 161.00 | 154.00 | 157.50 | 157.45 | 285 |
| Oct 25, 2024 | 158.00 | 161.00 | 154.00 | 157.50 | 157.45 | 563 |
| Oct 24, 2024 | 158.00 | 161.00 | 155.05 | 161.00 | 160.95 | 3,897 |
| Oct 23, 2024 | 158.00 | 156.70 | 155.10 | 158.00 | 157.95 | 203 |
| Oct 22, 2024 | 158.00 | 156.75 | 156.75 | 158.00 | 157.95 | 7,000 |
| Oct 21, 2024 | 158.00 | 155.00 | 155.00 | 158.00 | 157.95 | 13 |
| Oct 18, 2024 | 158.00 | 161.00 | 156.75 | 160.00 | 159.95 | 5,899 |
| Oct 17, 2024 | 158.00 | 156.77 | 155.10 | 158.00 | 157.95 | 1,075 |
| Oct 16, 2024 | 156.80 | 156.80 | 156.00 | 158.00 | 157.95 | 3,060 |
| Oct 15, 2024 | 158.50 | 156.89 | 152.00 | 152.00 | 151.96 | 3,172 |
| Oct 14, 2024 | 158.00 | 157.00 | 155.05 | 158.00 | 157.95 | 7,501 |
| Oct 11, 2024 | 158.00 | 157.00 | 157.00 | 158.00 | 157.95 | 2,558 |
| Oct 10, 2024 | 158.00 | 157.00 | 157.00 | 158.00 | 157.95 | 127 |
| Oct 9, 2024 | 158.00 | 158.60 | 155.00 | 158.00 | 157.95 | 9,639 |
| Oct 8, 2024 | 158.50 | 161.00 | 155.00 | 155.00 | 154.95 | 34,100 |
| Oct 7, 2024 | 159.00 | 166.00 | 155.00 | 165.00 | 164.95 | 58,313 |
| Oct 4, 2024 | 161.50 | 166.00 | 157.00 | 166.00 | 165.95 | 3,290 |
| Oct 3, 2024 | 161.50 | 161.95 | 160.00 | 161.50 | 161.45 | 1,322 |
| Oct 2, 2024 | 161.50 | 162.00 | 159.15 | 161.50 | 161.45 | 1,090 |
| Oct 1, 2024 | 161.50 | 162.00 | 159.52 | 161.50 | 161.45 | 8,198 |
| Sep 30, 2024 | 161.50 | 162.00 | 159.00 | 161.50 | 161.45 | 2,574 |
| Sep 27, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.45 | - |
| Sep 26, 2024 | 161.50 | 162.20 | 159.50 | 161.50 | 161.45 | 7,769 |
| Sep 25, 2024 | 161.00 | 164.00 | 158.20 | 161.50 | 161.45 | 491 |
| Sep 24, 2024 | 161.00 | 158.18 | 158.18 | 161.00 | 160.95 | 3,500 |
| Sep 23, 2024 | 161.00 | 158.20 | 158.18 | 161.00 | 160.95 | 5,140 |
| Sep 20, 2024 | 161.00 | 164.00 | 162.00 | 161.00 | 160.95 | 6,499 |
| Sep 19, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.95 | - |
| Sep 18, 2024 | 161.00 | 161.50 | 161.00 | 160.50 | 160.45 | 7,863 |
| Sep 17, 2024 | 161.00 | 161.00 | 158.00 | 160.50 | 160.45 | 15,829 |
| Sep 16, 2024 | 161.00 | 161.00 | 161.00 | 160.50 | 160.45 | 10,000 |
| Sep 13, 2024 | 161.00 | 161.00 | 161.00 | 160.50 | 160.45 | 6,828 |
| Sep 12, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.45 | - |
| Sep 11, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.45 | - |
| Sep 10, 2024 | 160.00 | 161.00 | 161.00 | 160.50 | 160.45 | 465 |
| Sep 9, 2024 | 160.50 | 161.00 | 161.00 | 160.00 | 159.95 | 6,211 |
| Sep 6, 2024 | 160.00 | 158.00 | 158.00 | 160.00 | 159.95 | 540 |
| Sep 5, 2024 | 160.00 | 158.00 | 157.18 | 160.00 | 159.95 | 10,250 |
| Sep 4, 2024 | 160.50 | 161.20 | 158.00 | 160.00 | 159.95 | 4,316 |
| Sep 3, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.95 | - |
| Sep 2, 2024 | 160.50 | 161.95 | 161.95 | 160.00 | 159.95 | 365 |
| Aug 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.95 | - |
| Aug 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.95 | - |
| Aug 28, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.95 | - |
| Aug 27, 2024 | 160.50 | 166.00 | 157.00 | 160.00 | 159.95 | 188 |
| Aug 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.95 | - |
| Aug 22, 2024 | 159.50 | 163.00 | 157.00 | 160.00 | 159.95 | 84 |
| Aug 21, 2024 | 159.50 | 163.00 | 163.00 | 163.00 | 162.95 | 60 |
| Aug 20, 2024 | 159.50 | 157.02 | 157.02 | 159.50 | 159.45 | 55 |
| Aug 19, 2024 | 159.50 | 163.00 | 163.00 | 159.50 | 159.45 | 258 |
| Aug 16, 2024 | 159.50 | 161.79 | 156.00 | 159.50 | 159.45 | 4,091 |
| Aug 15, 2024 | 159.50 | 161.80 | 161.79 | 159.50 | 159.45 | 1,530 |
| Aug 14, 2024 | 159.50 | 166.00 | 156.00 | 166.00 | 165.95 | 1,736 |
| Aug 13, 2024 | 159.00 | 161.80 | 161.80 | 159.00 | 158.95 | 1,485 |
| Aug 12, 2024 | 159.50 | 157.02 | 157.02 | 159.00 | 158.95 | 16 |
| Aug 9, 2024 | 159.50 | 161.84 | 161.84 | 159.00 | 158.95 | 841 |
| Aug 8, 2024 | 159.50 | 162.00 | 162.00 | 162.00 | 161.95 | 54 |
| Aug 7, 2024 | 159.50 | 161.85 | 161.85 | 159.00 | 158.95 | 803 |
| Aug 6, 2024 | 159.00 | 162.00 | 157.02 | 162.00 | 161.95 | 17,479 |
| Aug 5, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.95 | - |
| Aug 2, 2024 | 158.50 | 162.00 | 156.00 | 159.00 | 158.95 | 13,908 |
| Aug 1, 2024 | 155.50 | 160.00 | 150.00 | 158.50 | 158.45 | 7,068 |
| Jul 31, 2024 | 155.50 | 154.40 | 152.21 | 155.50 | 155.45 | 1,011 |
| Jul 30, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.45 | - |
| Jul 29, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.45 | - |
| Jul 26, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.45 | - |
| Jul 25, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.45 | - |
| Jul 24, 2024 | 155.50 | 152.21 | 152.21 | 155.50 | 155.45 | 62 |
| Jul 23, 2024 | 155.50 | 155.50 | 152.00 | 155.50 | 155.45 | 3,177 |
| Jul 22, 2024 | 155.50 | 159.00 | 152.00 | 155.50 | 155.45 | 77 |
| Jul 19, 2024 | 155.50 | 157.00 | 152.00 | 154.50 | 154.46 | 4 |
| Jul 18, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.46 | - |
| Jul 17, 2024 | 155.50 | 152.00 | 152.00 | 154.50 | 154.46 | 3 |
| Jul 16, 2024 | 154.50 | 154.00 | 153.00 | 154.50 | 154.46 | 18 |
| Jul 15, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.46 | - |
| Jul 12, 2024 | 154.50 | 154.50 | 152.00 | 154.50 | 154.46 | 14,819 |
| Jul 11, 2024 | 154.50 | 154.50 | 152.00 | 154.50 | 154.46 | 1,130 |
| Jul 10, 2024 | 155.50 | 154.55 | 154.50 | 154.50 | 154.46 | 4,481 |
| Jul 9, 2024 | 155.50 | 154.60 | 154.55 | 154.50 | 154.46 | 4,749 |
| Jul 8, 2024 | 154.50 | 154.60 | 154.60 | 154.50 | 154.46 | 3,210 |
| Jul 5, 2024 | 155.50 | 154.70 | 154.60 | 154.50 | 154.46 | 730 |
| Jul 4, 2024 | 153.00 | 157.00 | 152.00 | 154.50 | 154.46 | 2,038 |
| Jul 3, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.96 | - |
| Jul 2, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.96 | - |
| Jul 1, 2024 | 154.00 | 157.00 | 153.16 | 153.00 | 152.96 | 2,687 |
| Jun 28, 2024 | 154.00 | 155.00 | 151.00 | 153.00 | 152.96 | 126 |
| Jun 27, 2024 | 4.50 Dividend | |||||
| Jun 27, 2024 | 154.00 | 155.00 | 151.00 | 153.00 | 152.96 | 1,255 |
| Jun 26, 2024 | 155.50 | 160.00 | 152.00 | 156.50 | 156.41 | 15,808 |
| Jun 25, 2024 | 155.00 | 157.00 | 149.00 | 157.00 | 156.91 | 1,078 |
| Jun 24, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.91 | - |
| Jun 21, 2024 | 155.50 | 152.05 | 152.05 | 155.00 | 154.91 | 19,504 |
| Jun 20, 2024 | 155.50 | 159.00 | 152.00 | 159.00 | 158.91 | 44 |
| Jun 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.91 | - |
| Jun 18, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.91 | - |
| Jun 17, 2024 | 155.50 | 155.70 | 155.70 | 155.00 | 154.91 | 220 |
| Jun 14, 2024 | 155.00 | 155.70 | 152.20 | 155.00 | 154.91 | 135 |
| Jun 13, 2024 | 155.00 | 158.00 | 152.00 | 155.00 | 154.91 | 6,359 |
| Jun 12, 2024 | 153.50 | 158.00 | 151.00 | 155.00 | 154.91 | 6,540 |
| Jun 11, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.41 | - |
| Jun 10, 2024 | 153.50 | 159.00 | 157.00 | 153.50 | 153.41 | 1,939 |
| Jun 7, 2024 | 153.50 | 157.00 | 150.00 | 153.50 | 153.41 | 12,730 |
| Jun 6, 2024 | 154.00 | 150.00 | 150.00 | 153.50 | 153.41 | 225 |
| Jun 5, 2024 | 153.50 | 153.90 | 153.90 | 153.50 | 153.41 | 139 |
| Jun 4, 2024 | 153.50 | 160.00 | 150.00 | 160.00 | 159.91 | 2,469 |
| Jun 3, 2024 | 153.50 | 154.40 | 150.00 | 153.50 | 153.41 | 4,819 |
| May 31, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.41 | - |
| May 30, 2024 | 153.50 | 156.00 | 150.00 | 153.50 | 153.41 | 42,856 |
| May 29, 2024 | 153.50 | 157.00 | 150.85 | 153.50 | 153.41 | 59,889 |
| May 28, 2024 | 153.50 | 157.00 | 154.65 | 153.50 | 153.41 | 12,534 |
| May 24, 2024 | 153.50 | 159.00 | 150.00 | 159.00 | 158.91 | 6,423 |
| May 23, 2024 | 153.00 | 156.00 | 154.50 | 153.00 | 152.91 | 8,451 |
| May 22, 2024 | 153.00 | 156.00 | 150.00 | 153.00 | 152.91 | 187 |
| May 21, 2024 | 153.00 | 156.00 | 154.50 | 153.00 | 152.91 | 3,371 |
| May 20, 2024 | 152.50 | 155.00 | 149.00 | 153.00 | 152.91 | 5,143 |
| May 17, 2024 | 150.50 | 152.75 | 151.50 | 151.50 | 151.41 | 20,063 |
| May 16, 2024 | 150.00 | 152.00 | 148.00 | 152.00 | 151.91 | 17,700 |
| May 15, 2024 | 150.00 | 149.76 | 148.62 | 150.00 | 149.91 | 9,448 |
| May 14, 2024 | 150.00 | 152.00 | 149.76 | 150.00 | 149.91 | 2,544 |
| May 13, 2024 | 150.00 | 149.76 | 148.62 | 150.00 | 149.91 | 5,621 |
| May 10, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.91 | - |
| May 9, 2024 | 150.00 | 149.76 | 149.00 | 149.00 | 148.91 | 14,008 |
| May 8, 2024 | 150.00 | 149.80 | 148.52 | 150.00 | 149.91 | 5,470 |
| May 7, 2024 | 150.00 | 150.00 | 148.52 | 150.00 | 149.91 | 3,841 |
| May 3, 2024 | 150.00 | 152.00 | 149.75 | 150.00 | 149.91 | 1,703 |
| May 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.91 | - |
| May 1, 2024 | 150.00 | 152.00 | 148.22 | 152.00 | 151.91 | 17,633 |
| Apr 30, 2024 | 150.00 | 149.80 | 148.22 | 150.00 | 149.91 | 4,915 |
| Apr 29, 2024 | 150.00 | 152.00 | 148.00 | 150.00 | 149.91 | 7,672 |
| Apr 26, 2024 | 149.00 | 149.40 | 148.00 | 148.00 | 147.91 | 32,273 |
| Apr 25, 2024 | 149.00 | 149.50 | 149.50 | 149.50 | 149.41 | 2,659 |
| Apr 24, 2024 | 149.50 | 147.32 | 147.10 | 149.50 | 149.41 | 1,296 |
| Apr 23, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.91 | - |
| Apr 22, 2024 | 149.50 | 153.00 | 147.32 | 150.00 | 149.91 | 5,416 |
| Apr 19, 2024 | 149.50 | 150.00 | 148.00 | 150.00 | 149.91 | 24,407 |
| Apr 18, 2024 | 149.50 | 150.00 | 147.00 | 150.00 | 149.91 | 20,486 |
| Apr 17, 2024 | 150.50 | 154.00 | 147.00 | 150.00 | 149.91 | 7,813 |
| Apr 16, 2024 | 150.50 | 154.00 | 154.00 | 150.50 | 150.41 | 50 |