Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
437.00
0.00
(0.00%)
At close: February 21 at 4:29:36 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 | 444.50 | 445.50 | 433.00 | 437.00 | 437.00 | 52,068 |
| Feb 20, 2025 | 441.00 | 447.50 | 436.00 | 437.00 | 437.00 | 24,810 |
| Feb 19, 2025 | 450.00 | 450.00 | 439.50 | 441.00 | 441.00 | 40,301 |
| Feb 18, 2025 | 446.00 | 452.50 | 443.50 | 449.00 | 449.00 | 59,948 |
| Feb 17, 2025 | 450.00 | 450.75 | 447.00 | 449.00 | 449.00 | 17,803 |
| Feb 14, 2025 | 448.00 | 452.00 | 447.50 | 449.00 | 449.00 | 22,816 |
| Feb 13, 2025 | 448.50 | 448.75 | 443.50 | 447.50 | 447.50 | 13,398 |
| Feb 12, 2025 | 445.00 | 447.50 | 440.50 | 444.50 | 444.50 | 27,802 |
| Feb 11, 2025 | 447.50 | 449.00 | 439.50 | 444.00 | 444.00 | 54,279 |
| Feb 10, 2025 | 446.50 | 448.00 | 445.50 | 447.50 | 447.50 | 14,146 |
| Feb 7, 2025 | 449.00 | 450.00 | 441.50 | 442.50 | 442.50 | 63,371 |
| Feb 6, 2025 | 438.00 | 449.00 | 438.00 | 448.00 | 448.00 | 54,070 |
| Feb 5, 2025 | 433.00 | 439.50 | 430.00 | 439.00 | 439.00 | 49,456 |
| Feb 4, 2025 | 428.50 | 433.50 | 426.50 | 432.50 | 432.50 | 79,595 |
| Feb 3, 2025 | 426.00 | 430.00 | 422.00 | 429.00 | 429.00 | 52,798 |
| Jan 31, 2025 | 435.50 | 437.00 | 433.50 | 436.50 | 436.50 | 22,212 |
| Jan 30, 2025 | 428.50 | 434.50 | 428.50 | 434.00 | 434.00 | 104,434 |
| Jan 29, 2025 | 435.00 | 437.50 | 428.00 | 428.00 | 428.00 | 41,800 |
| Jan 28, 2025 | 426.00 | 436.50 | 426.00 | 436.00 | 436.00 | 38,823 |
| Jan 27, 2025 | 426.50 | 427.00 | 423.00 | 426.50 | 426.50 | 31,276 |
| Jan 24, 2025 | 434.50 | 435.50 | 427.00 | 428.00 | 428.00 | 65,428 |
| Jan 23, 2025 | 427.00 | 432.50 | 427.00 | 431.50 | 431.50 | 66,779 |
| Jan 22, 2025 | 429.00 | 430.00 | 425.00 | 427.50 | 427.50 | 41,325 |
| Jan 21, 2025 | 423.50 | 428.50 | 419.00 | 428.50 | 428.50 | 51,280 |
| Jan 20, 2025 | 422.50 | 423.50 | 418.00 | 420.50 | 420.50 | 34,976 |
| Jan 17, 2025 | 422.00 | 424.50 | 419.00 | 422.75 | 422.75 | 21,179 |
| Jan 16, 2025 | 419.50 | 422.50 | 414.25 | 422.25 | 422.25 | 94,583 |
| Jan 15, 2025 | 407.00 | 420.00 | 406.50 | 418.50 | 418.50 | 58,517 |
| Jan 14, 2025 | 408.00 | 409.50 | 401.00 | 401.50 | 401.50 | 159,235 |
| Jan 13, 2025 | 408.00 | 411.00 | 404.50 | 404.50 | 404.50 | 41,224 |
| Jan 10, 2025 | 421.00 | 421.00 | 410.50 | 410.50 | 410.50 | 63,608 |
| Jan 9, 2025 | 414.00 | 418.50 | 407.00 | 416.75 | 416.75 | 107,482 |
| Jan 8, 2025 | 428.00 | 428.00 | 411.00 | 412.00 | 412.00 | 135,499 |
| Jan 7, 2025 | 446.00 | 446.00 | 423.00 | 424.50 | 424.50 | 148,226 |
| Jan 6, 2025 | 434.00 | 441.50 | 434.00 | 437.50 | 437.50 | 60,241 |
| Jan 3, 2025 | 440.50 | 443.00 | 438.00 | 438.00 | 438.00 | 35,316 |
| Jan 2, 2025 | 447.00 | 449.50 | 442.00 | 442.50 | 442.50 | 17,510 |
| Dec 31, 2024 | 441.50 | 445.50 | 440.50 | 445.00 | 445.00 | 3,689 |
| Dec 30, 2024 | 431.00 | 443.00 | 431.00 | 439.00 | 439.00 | 33,309 |
| Dec 27, 2024 | 450.00 | 450.00 | 443.50 | 444.00 | 444.00 | 31,845 |
| Dec 24, 2024 | 440.00 | 450.00 | 440.00 | 448.00 | 448.00 | 7,735 |
| Dec 23, 2024 | 440.50 | 446.50 | 440.00 | 446.00 | 446.00 | 18,411 |
| Dec 20, 2024 | 443.00 | 445.50 | 439.50 | 445.00 | 445.00 | 32,487 |
| Dec 19, 2024 | 449.50 | 449.50 | 444.00 | 445.00 | 445.00 | 37,786 |
| Dec 18, 2024 | 458.00 | 460.00 | 452.00 | 452.00 | 452.00 | 15,117 |
| Dec 17, 2024 | 462.50 | 462.50 | 454.00 | 454.25 | 454.25 | 32,890 |
| Dec 16, 2024 | 470.00 | 470.00 | 462.00 | 463.00 | 463.00 | 64,063 |
| Dec 13, 2024 | 467.00 | 471.50 | 466.00 | 470.50 | 470.50 | 31,752 |
| Dec 12, 2024 | 466.00 | 467.75 | 465.00 | 466.00 | 466.00 | 28,327 |
| Dec 11, 2024 | 462.50 | 469.00 | 461.50 | 465.50 | 465.50 | 68,432 |
| Dec 10, 2024 | 468.50 | 469.75 | 462.50 | 465.50 | 465.50 | 22,792 |
| Dec 9, 2024 | 468.00 | 471.00 | 465.00 | 469.75 | 469.75 | 56,504 |
| Dec 6, 2024 | 462.00 | 468.50 | 462.00 | 466.00 | 466.00 | 27,378 |
| Dec 5, 2024 | 461.50 | 464.50 | 461.50 | 464.00 | 464.00 | 22,440 |
| Dec 4, 2024 | 461.50 | 464.50 | 461.00 | 464.50 | 464.50 | 20,413 |
| Dec 3, 2024 | 460.50 | 462.50 | 456.50 | 461.50 | 461.50 | 18,957 |
| Dec 2, 2024 | 462.00 | 465.75 | 455.00 | 456.25 | 456.25 | 37,815 |
| Nov 29, 2024 | 465.50 | 467.00 | 459.00 | 461.50 | 461.50 | 39,260 |
| Nov 28, 2024 | 464.00 | 468.00 | 463.50 | 464.00 | 464.00 | 13,678 |
| Nov 27, 2024 | 466.00 | 466.00 | 459.00 | 460.50 | 460.50 | 20,701 |
| Nov 26, 2024 | 461.50 | 463.00 | 459.00 | 461.50 | 461.50 | 17,919 |
| Nov 25, 2024 | 468.50 | 468.50 | 458.50 | 463.75 | 463.75 | 36,044 |
| Nov 22, 2024 | 456.50 | 470.00 | 454.00 | 467.50 | 467.50 | 114,296 |
| Nov 21, 2024 | 441.00 | 454.50 | 440.50 | 452.25 | 452.25 | 45,848 |
| Nov 20, 2024 | 444.50 | 445.00 | 434.00 | 436.50 | 436.50 | 28,209 |
| Nov 19, 2024 | 438.50 | 444.00 | 434.00 | 442.00 | 442.00 | 34,329 |
| Nov 18, 2024 | 442.00 | 443.50 | 430.50 | 431.50 | 431.50 | 85,104 |
| Nov 15, 2024 | 448.50 | 451.50 | 442.50 | 443.50 | 443.50 | 53,432 |
| Nov 14, 2024 | 451.50 | 453.25 | 446.50 | 450.00 | 450.00 | 91,969 |
| Nov 13, 2024 | 453.50 | 454.00 | 446.50 | 451.50 | 451.50 | 72,216 |
| Nov 12, 2024 | 456.00 | 457.50 | 453.00 | 456.25 | 456.25 | 46,477 |
| Nov 11, 2024 | 445.00 | 457.75 | 445.00 | 457.50 | 457.50 | 51,519 |
| Nov 8, 2024 | 449.00 | 450.00 | 445.00 | 446.00 | 446.00 | 48,006 |
| Nov 7, 2024 | 446.00 | 449.00 | 444.50 | 449.00 | 449.00 | 21,766 |
| Nov 6, 2024 | 445.00 | 453.00 | 442.50 | 446.50 | 446.50 | 66,827 |
| Nov 5, 2024 | 446.50 | 451.50 | 444.50 | 444.75 | 444.75 | 38,073 |
| Nov 4, 2024 | 446.00 | 450.50 | 445.50 | 449.00 | 449.00 | 43,553 |
| Nov 1, 2024 | 440.00 | 448.00 | 440.00 | 446.00 | 446.00 | 67,491 |
| Oct 31, 2024 | 442.00 | 446.00 | 433.50 | 438.50 | 438.50 | 71,572 |
| Oct 30, 2024 | 439.00 | 453.50 | 438.50 | 450.50 | 450.50 | 118,417 |
| Oct 29, 2024 | 443.50 | 443.50 | 436.50 | 438.00 | 438.00 | 28,164 |
| Oct 28, 2024 | 444.50 | 444.50 | 435.50 | 442.00 | 442.00 | 28,403 |
| Oct 25, 2024 | 432.00 | 435.75 | 429.50 | 432.00 | 432.00 | 41,347 |
| Oct 24, 2024 | 431.00 | 433.50 | 430.50 | 431.25 | 431.25 | 40,425 |
| Oct 23, 2024 | 428.50 | 433.50 | 427.25 | 430.00 | 430.00 | 64,658 |
| Oct 22, 2024 | 422.50 | 428.50 | 421.50 | 427.75 | 427.75 | 49,413 |
| Oct 21, 2024 | 437.50 | 443.50 | 425.00 | 426.00 | 426.00 | 79,619 |
| Oct 18, 2024 | 437.50 | 441.50 | 436.50 | 439.75 | 439.75 | 48,092 |
| Oct 17, 2024 | 434.50 | 443.50 | 434.50 | 441.00 | 441.00 | 43,488 |
| Oct 16, 2024 | 433.00 | 436.50 | 431.00 | 435.50 | 435.50 | 55,073 |
| Oct 15, 2024 | 429.00 | 430.50 | 426.00 | 429.50 | 429.50 | 31,081 |
| Oct 14, 2024 | 425.50 | 428.75 | 424.50 | 428.00 | 428.00 | 27,852 |
| Oct 11, 2024 | 429.00 | 431.00 | 427.50 | 429.50 | 429.50 | 18,305 |
| Oct 10, 2024 | 427.50 | 427.75 | 423.50 | 427.50 | 427.50 | 47,991 |
| Oct 9, 2024 | 417.50 | 425.50 | 416.00 | 425.50 | 425.50 | 79,673 |
| Oct 8, 2024 | 422.00 | 422.00 | 412.50 | 415.50 | 415.50 | 35,233 |
| Oct 7, 2024 | 419.50 | 420.50 | 415.00 | 420.50 | 420.50 | 36,473 |
| Oct 4, 2024 | 411.00 | 422.50 | 409.00 | 419.50 | 419.50 | 22,483 |
| Oct 3, 2024 | 414.00 | 414.50 | 408.00 | 408.50 | 408.50 | 35,378 |
| Oct 2, 2024 | 419.00 | 419.50 | 409.00 | 413.00 | 413.00 | 20,000 |
| Oct 1, 2024 | 429.50 | 429.50 | 419.75 | 421.00 | 421.00 | 131,020 |
| Sep 30, 2024 | 430.00 | 432.50 | 425.00 | 428.00 | 428.00 | 56,850 |
| Sep 27, 2024 | 412.00 | 427.50 | 412.00 | 427.00 | 427.00 | 43,397 |
| Sep 26, 2024 | 450.00 Dividend | |||||
| Sep 26, 2024 | 421.00 | 426.00 | 420.50 | 422.50 | 422.50 | 16,440 |
| Sep 25, 2024 | 422.00 | 424.50 | 419.00 | 420.50 | 416.00 | 23,979 |
| Sep 24, 2024 | 419.50 | 425.50 | 418.00 | 421.50 | 416.99 | 44,419 |
| Sep 23, 2024 | 416.00 | 420.50 | 414.00 | 420.50 | 416.00 | 9,079 |
| Sep 20, 2024 | 418.00 | 426.50 | 415.50 | 418.50 | 414.02 | 54,186 |
| Sep 19, 2024 | 408.00 | 427.50 | 408.00 | 425.75 | 421.19 | 22,077 |
| Sep 18, 2024 | 427.00 | 427.00 | 415.50 | 417.75 | 413.28 | 12,057 |
| Sep 17, 2024 | 418.00 | 421.50 | 418.00 | 419.00 | 414.52 | 28,364 |
| Sep 16, 2024 | 409.00 | 418.75 | 409.00 | 418.00 | 413.53 | 26,564 |
| Sep 13, 2024 | 412.00 | 415.00 | 409.00 | 411.25 | 406.85 | 27,523 |
| Sep 12, 2024 | 408.50 | 417.00 | 408.50 | 412.50 | 408.09 | 28,183 |
| Sep 11, 2024 | 413.50 | 415.00 | 408.00 | 408.50 | 404.13 | 30,009 |
| Sep 10, 2024 | 409.00 | 415.50 | 409.00 | 413.00 | 408.58 | 16,415 |
| Sep 9, 2024 | 409.00 | 412.25 | 407.75 | 412.25 | 407.84 | 15,451 |
| Sep 6, 2024 | 413.50 | 413.50 | 406.00 | 406.00 | 401.66 | 20,195 |
| Sep 5, 2024 | 411.00 | 415.00 | 408.00 | 413.25 | 408.83 | 53,544 |
| Sep 4, 2024 | 412.50 | 414.50 | 407.00 | 408.50 | 404.13 | 80,574 |
| Sep 3, 2024 | 420.00 | 420.00 | 410.50 | 413.50 | 409.07 | 66,837 |
| Sep 2, 2024 | 417.00 | 419.50 | 415.00 | 417.50 | 413.03 | 30,088 |
| Aug 30, 2024 | 419.00 | 419.50 | 416.00 | 417.50 | 413.03 | 24,263 |
| Aug 29, 2024 | 418.00 | 418.75 | 416.00 | 416.50 | 412.04 | 12,714 |
| Aug 28, 2024 | 417.00 | 418.00 | 411.00 | 417.25 | 412.78 | 54,061 |
| Aug 27, 2024 | 418.50 | 421.00 | 413.50 | 415.00 | 410.56 | 91,841 |
| Aug 23, 2024 | 412.25 | 422.00 | 412.25 | 420.50 | 416.00 | 80,292 |
| Aug 22, 2024 | 411.00 | 418.00 | 410.50 | 417.00 | 412.54 | 85,437 |
| Aug 21, 2024 | 399.50 | 412.50 | 399.50 | 411.50 | 407.10 | 65,119 |
| Aug 20, 2024 | 409.50 | 411.50 | 404.00 | 404.50 | 400.17 | 18,241 |
| Aug 19, 2024 | 398.50 | 411.00 | 398.50 | 410.50 | 406.11 | 40,666 |
| Aug 16, 2024 | 411.00 | 414.00 | 405.50 | 407.50 | 403.14 | 13,591 |
| Aug 15, 2024 | 406.50 | 412.50 | 406.50 | 411.00 | 406.60 | 30,141 |
| Aug 14, 2024 | 409.00 | 413.00 | 408.50 | 410.50 | 406.11 | 55,182 |
| Aug 13, 2024 | 401.00 | 407.00 | 401.00 | 407.00 | 402.64 | 42,032 |
| Aug 12, 2024 | 403.00 | 403.00 | 399.50 | 401.50 | 397.20 | 21,724 |
| Aug 9, 2024 | 396.00 | 401.00 | 394.00 | 398.00 | 393.74 | 44,606 |
| Aug 8, 2024 | 391.00 | 397.50 | 389.75 | 396.00 | 391.76 | 62,398 |
| Aug 7, 2024 | 397.50 | 401.50 | 395.00 | 400.50 | 396.21 | 55,274 |
| Aug 6, 2024 | 398.50 | 403.50 | 392.50 | 392.75 | 388.55 | 149,616 |
| Aug 5, 2024 | 397.75 | 403.00 | 389.50 | 399.00 | 394.73 | 106,514 |
| Aug 2, 2024 | 412.00 | 424.00 | 409.50 | 412.00 | 407.59 | 220,380 |
| Aug 1, 2024 | 432.50 | 435.00 | 423.00 | 424.25 | 419.71 | 144,320 |
| Jul 31, 2024 | 428.75 | 432.25 | 427.75 | 430.00 | 425.40 | 44,895 |
| Jul 30, 2024 | 423.50 | 430.25 | 422.50 | 428.50 | 423.91 | 69,801 |
| Jul 29, 2024 | 418.50 | 423.50 | 418.50 | 423.00 | 418.47 | 99,810 |
| Jul 26, 2024 | 408.00 | 422.00 | 402.00 | 420.00 | 415.51 | 146,989 |
| Jul 25, 2024 | 394.50 | 407.00 | 392.50 | 406.00 | 401.66 | 92,653 |
| Jul 24, 2024 | 410.50 | 413.00 | 387.50 | 394.00 | 389.78 | 161,257 |
| Jul 23, 2024 | 415.00 | 415.00 | 409.00 | 411.50 | 407.10 | 27,165 |
| Jul 22, 2024 | 414.50 | 416.50 | 412.00 | 414.00 | 409.57 | 68,104 |
| Jul 19, 2024 | 413.50 | 415.00 | 410.50 | 411.00 | 406.60 | 19,894 |
| Jul 18, 2024 | 416.00 | 419.50 | 413.00 | 415.75 | 411.30 | 76,355 |
| Jul 17, 2024 | 418.00 | 419.50 | 410.50 | 411.00 | 406.60 | 15,268 |
| Jul 16, 2024 | 418.00 | 420.50 | 413.00 | 418.50 | 414.02 | 43,913 |
| Jul 15, 2024 | 417.50 | 419.50 | 415.00 | 417.50 | 413.03 | 39,752 |
| Jul 12, 2024 | 414.00 | 414.50 | 411.00 | 413.25 | 408.83 | 26,783 |
| Jul 11, 2024 | 404.00 | 414.00 | 402.50 | 414.00 | 409.57 | 41,386 |
| Jul 10, 2024 | 394.50 | 406.00 | 394.50 | 404.50 | 400.17 | 16,848 |
| Jul 9, 2024 | 401.00 | 402.00 | 391.00 | 395.50 | 391.27 | 26,926 |
| Jul 8, 2024 | 400.00 | 401.50 | 398.00 | 400.00 | 395.72 | 11,938 |
| Jul 5, 2024 | 390.00 | 403.50 | 390.00 | 397.50 | 393.25 | 27,494 |
| Jul 4, 2024 | 391.00 | 396.50 | 391.00 | 392.50 | 388.30 | 21,192 |
| Jul 3, 2024 | 382.00 | 390.50 | 382.00 | 390.50 | 386.32 | 62,791 |
| Jul 2, 2024 | 380.00 | 386.00 | 379.75 | 381.00 | 376.92 | 33,126 |
| Jul 1, 2024 | 389.25 | 389.75 | 385.00 | 386.00 | 381.87 | 27,895 |
| Jun 28, 2024 | 386.50 | 389.50 | 386.00 | 387.50 | 383.35 | 31,502 |
| Jun 27, 2024 | 382.50 | 388.00 | 382.50 | 387.00 | 382.86 | 16,163 |
| Jun 26, 2024 | 386.50 | 386.50 | 380.50 | 384.00 | 379.89 | 19,044 |
| Jun 25, 2024 | 386.00 | 390.00 | 385.50 | 387.50 | 383.35 | 69,908 |
| Jun 24, 2024 | 386.00 | 389.00 | 383.00 | 385.50 | 381.37 | 36,029 |
| Jun 21, 2024 | 379.00 | 386.00 | 379.00 | 385.00 | 380.88 | 42,610 |
| Jun 20, 2024 | 391.00 | 393.00 | 385.50 | 387.00 | 382.86 | 20,749 |
| Jun 19, 2024 | 387.50 | 389.50 | 386.00 | 386.50 | 382.36 | 19,850 |
| Jun 18, 2024 | 385.50 | 392.00 | 384.50 | 387.50 | 383.35 | 19,857 |
| Jun 17, 2024 | 380.50 | 386.75 | 380.50 | 384.50 | 380.39 | 22,132 |
| Jun 14, 2024 | 388.50 | 392.00 | 384.00 | 385.50 | 381.37 | 58,272 |
| Jun 13, 2024 | 391.50 | 393.50 | 387.75 | 389.50 | 385.33 | 30,773 |
| Jun 12, 2024 | 386.00 | 394.00 | 383.00 | 394.00 | 389.78 | 26,437 |
| Jun 11, 2024 | 388.00 | 391.00 | 384.00 | 386.00 | 381.87 | 80,603 |
| Jun 10, 2024 | 382.00 | 388.00 | 381.00 | 387.00 | 382.86 | 16,945 |
| Jun 7, 2024 | 385.00 | 388.00 | 384.25 | 386.50 | 382.36 | 29,996 |
| Jun 6, 2024 | 387.25 | 391.00 | 385.75 | 388.75 | 384.59 | 22,882 |
| Jun 5, 2024 | 382.75 | 385.50 | 378.50 | 382.00 | 377.91 | 26,593 |
| Jun 4, 2024 | 382.50 | 382.50 | 376.50 | 380.00 | 375.93 | 43,947 |
| Jun 3, 2024 | 390.50 | 390.50 | 381.00 | 383.50 | 379.40 | 42,431 |
| May 31, 2024 | 387.25 | 392.75 | 385.50 | 387.50 | 383.35 | 38,265 |
| May 30, 2024 | 386.50 | 395.00 | 386.50 | 393.50 | 389.29 | 25,788 |
| May 29, 2024 | 399.50 | 399.50 | 386.00 | 387.25 | 383.11 | 35,236 |
| May 28, 2024 | 399.50 | 403.00 | 394.00 | 395.00 | 390.77 | 55,355 |
| May 24, 2024 | 391.00 | 399.50 | 391.00 | 397.00 | 392.75 | 18,069 |
| May 23, 2024 | 397.00 | 401.00 | 393.50 | 395.50 | 391.27 | 82,827 |
| May 22, 2024 | 392.50 | 404.00 | 392.50 | 400.50 | 396.21 | 34,040 |
| May 21, 2024 | 398.00 | 401.50 | 398.00 | 400.00 | 395.72 | 62,454 |
| May 20, 2024 | 398.50 | 404.00 | 397.25 | 400.50 | 396.21 | 24,105 |
| May 17, 2024 | 392.75 | 399.50 | 391.00 | 397.00 | 392.75 | 47,792 |
| May 16, 2024 | 391.00 | 398.00 | 389.00 | 389.00 | 384.84 | 33,019 |
| May 15, 2024 | 386.00 | 396.00 | 386.00 | 394.50 | 390.28 | 65,425 |
| May 14, 2024 | 387.00 | 390.00 | 383.00 | 387.50 | 383.35 | 20,774 |
| May 13, 2024 | 393.00 | 393.00 | 387.50 | 389.50 | 385.33 | 19,903 |
| May 10, 2024 | 389.00 | 393.00 | 388.50 | 393.00 | 388.79 | 5,048 |
| May 9, 2024 | 383.00 | 385.00 | 379.75 | 384.50 | 380.39 | 30,023 |
| May 8, 2024 | 378.00 | 380.50 | 376.00 | 380.00 | 375.93 | 20,298 |
| May 7, 2024 | 376.50 | 380.00 | 375.50 | 377.00 | 372.97 | 42,370 |
| May 3, 2024 | 369.00 | 374.50 | 367.00 | 372.50 | 368.51 | 27,482 |
| May 2, 2024 | 364.00 | 367.25 | 363.00 | 367.25 | 363.32 | 47,092 |
| May 1, 2024 | 363.50 | 366.00 | 361.00 | 364.00 | 360.10 | 25,750 |
| Apr 30, 2024 | 369.00 | 371.50 | 364.50 | 366.50 | 362.58 | 53,217 |
| Apr 29, 2024 | 364.25 | 369.50 | 364.25 | 366.50 | 362.58 | 34,151 |
| Apr 26, 2024 | 362.50 | 369.50 | 362.50 | 366.00 | 362.08 | 31,922 |
| Apr 25, 2024 | 362.50 | 362.50 | 358.00 | 360.50 | 356.64 | 55,554 |
| Apr 24, 2024 | 372.00 | 372.50 | 358.50 | 365.00 | 361.09 | 198,741 |
| Apr 23, 2024 | 373.50 | 379.50 | 373.50 | 379.50 | 375.44 | 42,218 |
| Apr 22, 2024 | 375.50 | 378.50 | 372.50 | 372.50 | 368.51 | 10,501 |
| Apr 19, 2024 | 372.00 | 374.50 | 371.00 | 371.50 | 367.52 | 27,786 |
| Apr 18, 2024 | 371.50 | 376.50 | 371.00 | 376.00 | 371.98 | 26,238 |
| Apr 17, 2024 | 366.50 | 373.00 | 366.50 | 371.00 | 367.03 | 23,640 |
| Apr 16, 2024 | 366.00 | 370.00 | 364.50 | 366.50 | 362.58 | 31,698 |
| Apr 15, 2024 | 371.50 | 376.00 | 371.50 | 371.50 | 367.52 | 8,952 |
| Apr 12, 2024 | 374.75 | 377.50 | 372.00 | 372.50 | 368.51 | 11,521 |
| Apr 11, 2024 | 371.50 | 372.50 | 366.50 | 370.00 | 366.04 | 25,320 |
| Apr 10, 2024 | 371.50 | 373.50 | 366.50 | 367.50 | 363.57 | 29,986 |
| Apr 9, 2024 | 376.00 | 376.50 | 367.50 | 369.50 | 365.55 | 7,452 |
| Apr 8, 2024 | 372.50 | 385.50 | 372.50 | 379.50 | 375.44 | 28,737 |
| Apr 5, 2024 | 380.00 | 390.50 | 380.00 | 389.50 | 385.33 | 58,014 |
| Apr 4, 2024 | 950.00 Dividend | |||||
| Apr 4, 2024 | 386.25 | 390.50 | 381.00 | 389.50 | 385.33 | 161,961 |
| Apr 3, 2024 | 385.50 | 390.50 | 384.50 | 389.50 | 375.93 | 68,079 |
| Apr 2, 2024 | 386.50 | 388.25 | 381.50 | 386.00 | 372.56 | 50,131 |
| Mar 28, 2024 | 383.50 | 386.50 | 381.50 | 385.75 | 372.31 | 31,484 |
| Mar 27, 2024 | 384.50 | 386.50 | 380.00 | 382.00 | 368.69 | 32,211 |
| Mar 26, 2024 | 378.50 | 383.50 | 375.50 | 381.50 | 368.21 | 82,156 |
| Mar 25, 2024 | 370.50 | 380.50 | 370.50 | 380.50 | 367.25 | 29,479 |
| Mar 22, 2024 | 374.50 | 376.50 | 367.50 | 370.50 | 357.60 | 86,121 |
| Mar 21, 2024 | 374.50 | 380.25 | 373.00 | 375.50 | 362.42 | 41,115 |
| Mar 20, 2024 | 371.00 | 376.00 | 371.00 | 371.75 | 358.80 | 32,559 |
| Mar 19, 2024 | 372.00 | 372.50 | 365.50 | 370.50 | 357.60 | 28,405 |
| Mar 18, 2024 | 381.00 | 381.00 | 375.00 | 375.00 | 361.94 | 65,978 |
| Mar 15, 2024 | 390.00 | 392.00 | 382.50 | 382.50 | 369.18 | 61,676 |
| Mar 14, 2024 | 395.50 | 396.00 | 387.50 | 389.00 | 375.45 | 82,381 |
| Mar 13, 2024 | 380.00 | 391.00 | 380.00 | 390.75 | 377.14 | 85,843 |
| Mar 12, 2024 | 373.50 | 382.50 | 373.50 | 381.25 | 367.97 | 53,025 |
| Mar 11, 2024 | 387.00 | 395.00 | 373.50 | 373.75 | 360.73 | 121,210 |
| Mar 8, 2024 | 397.50 | 397.50 | 387.75 | 393.50 | 379.79 | 80,114 |
| Mar 7, 2024 | 394.00 | 399.50 | 387.00 | 397.00 | 383.17 | 91,943 |
| Mar 6, 2024 | 393.50 | 407.25 | 390.00 | 394.00 | 380.28 | 221,629 |
| Mar 5, 2024 | 379.50 | 385.50 | 379.00 | 380.00 | 366.76 | 65,443 |
| Mar 4, 2024 | 372.00 | 380.00 | 372.00 | 380.00 | 366.76 | 58,462 |
| Mar 1, 2024 | 371.00 | 372.25 | 369.00 | 370.00 | 357.11 | 69,649 |
| Feb 29, 2024 | 366.50 | 371.50 | 366.00 | 368.75 | 355.91 | 56,706 |
| Feb 28, 2024 | 366.50 | 367.50 | 363.50 | 365.00 | 352.29 | 30,156 |
| Feb 27, 2024 | 370.00 | 371.00 | 366.50 | 367.75 | 354.94 | 26,246 |
| Feb 26, 2024 | 373.00 | 373.50 | 366.25 | 368.50 | 355.66 | 37,638 |
| Feb 23, 2024 | 378.50 | 380.00 | 369.00 | 372.50 | 359.53 | 55,075 |
| Feb 22, 2024 | 375.00 | 375.00 | 368.50 | 369.50 | 356.63 | 16,072 |
| Feb 21, 2024 | 373.50 | 374.50 | 368.50 | 370.50 | 357.60 | 73,942 |