Unlock stock picks and a broker-level newsfeed that powers Wall Street.
317.00
0.00
(0.00%)
At close: April 1 at 9:43:51 AM 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 4, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Apr 3, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Apr 2, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Apr 1, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 31, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 28, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 27, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 26, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 25, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 24, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 21, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 20, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 19, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 18, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 17, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 14, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 13, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 12, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 11, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 10, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 7, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 6, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 5, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 4, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Mar 3, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 28, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 27, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 26, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 25, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 24, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| Feb 20, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 19, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 18, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 17, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 14, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 13, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 12, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 11, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 10, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 7, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 6, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 5, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 4, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Feb 3, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 31, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 30, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 29, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 28, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 27, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 24, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 23, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 22, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 21, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 20, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 17, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 16, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 15, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 14, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 13, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 10, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 9, 2025 | 4.00 Dividend | |||||
| Jan 9, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Jan 8, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Jan 7, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Jan 6, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Jan 3, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Jan 2, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 31, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 30, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 27, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 24, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 23, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| Dec 20, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 19, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 18, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 17, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 16, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 13, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 12, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 11, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 10, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 9, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 6, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 5, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 4, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 3, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Dec 2, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 29, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 28, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 27, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 26, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 25, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 22, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 21, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 20, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 19, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 18, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | 913 |
| Nov 15, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.96 | - |
| Nov 14, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.96 | - |
| Nov 13, 2024 | 321.00 | 321.00 | 306.00 | 306.00 | 305.96 | 3,220 |
| Nov 12, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 11, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 8, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 7, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | - |
| Nov 6, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.96 | 45 |
| Nov 5, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 312.96 | - |
| Nov 4, 2024 | 314.00 | 314.00 | 307.00 | 313.00 | 312.96 | 2,325 |
| Nov 1, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.96 | 600 |
| Oct 31, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 312.96 | - |
| Oct 30, 2024 | 310.00 | 313.00 | 310.00 | 313.00 | 312.96 | 1,266 |
| Oct 29, 2024 | 314.00 | 314.00 | 313.00 | 313.00 | 312.96 | 1,200 |
| Oct 28, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.96 | - |
| Oct 25, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.96 | - |
| Oct 24, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.96 | - |
| Oct 23, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.96 | - |
| Oct 22, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.96 | - |
| Oct 21, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.96 | - |
| Oct 18, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.96 | - |
| Oct 17, 2024 | 313.00 | 320.00 | 313.00 | 320.00 | 319.96 | 222 |
| Oct 16, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.96 | - |
| Oct 15, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.96 | - |
| Oct 14, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.96 | - |
| Oct 11, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.96 | - |
| Oct 10, 2024 | 4.83 Dividend | |||||
| Oct 10, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.96 | - |
| Oct 9, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.91 | - |
| Oct 8, 2024 | 331.00 | 331.00 | 329.00 | 329.00 | 328.91 | 371 |
| Oct 7, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.91 | 89 |
| Oct 4, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.91 | - |
| Oct 3, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.91 | - |
| Oct 2, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.91 | - |
| Oct 1, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.91 | 5 |
| Sep 30, 2024 | 339.00 | 339.00 | 328.00 | 328.00 | 327.91 | 611 |
| Sep 27, 2024 | 323.00 | 332.00 | 322.00 | 332.00 | 331.91 | 1,436 |
| Sep 26, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.91 | 451 |
| Sep 25, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.91 | - |
| Sep 24, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.91 | 442 |
| Sep 23, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.91 | 209 |
| Sep 20, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.91 | - |
| Sep 19, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.91 | - |
| Sep 18, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.91 | - |
| Sep 17, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.91 | 7 |
| Sep 16, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.91 | - |
| Sep 13, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.91 | - |
| Sep 12, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.91 | - |
| Sep 11, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.91 | - |
| Sep 10, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.91 | - |
| Sep 9, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.91 | 140 |
| Sep 6, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.91 | 2,480 |
| Sep 5, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.91 | - |
| Sep 4, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.91 | - |
| Sep 3, 2024 | 344.00 | 344.00 | 343.00 | 343.00 | 342.91 | 1,600 |
| Sep 2, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.90 | - |
| Aug 30, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.90 | - |
| Aug 29, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.90 | - |
| Aug 28, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.90 | 46 |
| Aug 27, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.90 | 252 |
| Aug 23, 2024 | 355.00 | 355.00 | 353.00 | 353.00 | 352.90 | 458 |
| Aug 22, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 353.90 | 100 |
| Aug 21, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 362.90 | - |
| Aug 20, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 362.90 | 100 |
| Aug 19, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 351.90 | - |
| Aug 16, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 351.90 | - |
| Aug 15, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 351.90 | - |
| Aug 14, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 351.90 | 100 |
| Aug 13, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 351.90 | 2 |
| Aug 12, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.90 | 390 |
| Aug 9, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.91 | 448 |
| Aug 8, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 337.91 | 293 |
| Aug 7, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.91 | 1,067 |
| Aug 6, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.91 | 200 |
| Aug 5, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.40 | - |
| Aug 2, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.40 | - |
| Aug 1, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.40 | - |
| Jul 31, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.40 | - |
| Jul 30, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.40 | - |
| Jul 29, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.40 | - |
| Jul 26, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | - |
| Jul 25, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | - |
| Jul 24, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | - |
| Jul 23, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | - |
| Jul 22, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.40 | - |
| Jul 19, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.40 | 1,093 |
| Jul 18, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 355.90 | 420 |
| Jul 17, 2024 | 357.00 | 360.00 | 357.00 | 360.00 | 359.90 | 433 |
| Jul 16, 2024 | 358.00 | 360.00 | 358.00 | 360.00 | 359.90 | 850 |
| Jul 15, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.91 | - |
| Jul 12, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.91 | - |
| Jul 11, 2024 | 4.75 Dividend | |||||
| Jul 11, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.91 | - |
| Jul 10, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.86 | - |
| Jul 9, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.86 | - |
| Jul 8, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.86 | - |
| Jul 5, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.86 | 424 |
| Jul 4, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.86 | - |
| Jul 3, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.86 | - |
| Jul 2, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.86 | - |
| Jul 1, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.86 | - |
| Jun 28, 2024 | 348.00 | 348.00 | 345.00 | 345.00 | 344.86 | 300 |
| Jun 27, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 351.85 | 150 |
| Jun 26, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.85 | - |
| Jun 25, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.85 | - |
| Jun 24, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.85 | - |
| Jun 21, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.85 | - |
| Jun 20, 2024 | 354.00 | 354.00 | 344.00 | 350.00 | 349.85 | 1,209 |
| Jun 19, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.85 | - |
| Jun 18, 2024 | 351.00 | 351.00 | 350.00 | 350.00 | 349.85 | 600 |
| Jun 17, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.85 | - |
| Jun 14, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.85 | - |
| Jun 13, 2024 | 356.00 | 356.00 | 343.00 | 353.00 | 352.85 | 1,010 |
| Jun 12, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.85 | 300 |
| Jun 11, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.85 | 239 |
| Jun 10, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.85 | 900 |
| Jun 7, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 361.85 | - |
| Jun 6, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 361.85 | - |
| Jun 5, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 361.85 | 8 |
| Jun 4, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 361.85 | 816 |
| Jun 3, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 368.85 | 200 |
| May 31, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 364.85 | 300 |
| May 30, 2024 | 387.00 | 387.00 | 370.00 | 370.00 | 369.85 | 1,211 |
| May 29, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.84 | 3 |
| May 28, 2024 | 386.00 | 386.00 | 383.00 | 383.00 | 382.84 | 853 |
| May 24, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 382.84 | - |
| May 23, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 382.84 | 396 |
| May 22, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 387.84 | 200 |
| May 21, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.84 | - |
| May 20, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.84 | - |
| May 17, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.84 | - |
| May 16, 2024 | 391.00 | 394.00 | 391.00 | 391.00 | 390.84 | 2,830 |
| May 15, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 394.84 | 300 |
| May 14, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 395.84 | 402 |
| May 13, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 397.83 | - |
| May 10, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 397.83 | 200 |
| May 9, 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 396.84 | - |
| May 8, 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 396.84 | 138 |
| May 7, 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 392.84 | 12 |
| May 3, 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 391.84 | 25 |
| May 2, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 381.84 | - |
| May 1, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 381.84 | - |
| Apr 30, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 381.84 | 1 |
| Apr 29, 2024 | 392.00 | 392.00 | 386.00 | 386.00 | 385.84 | 1,076 |
| Apr 26, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 382.84 | 94 |
| Apr 25, 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 376.84 | 5 |
| Apr 24, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 385.84 | - |
| Apr 23, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 385.84 | 631 |
| Apr 22, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 377.84 | - |
| Apr 19, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 377.84 | 800 |
| Apr 18, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 379.84 | 16 |
| Apr 17, 2024 | 379.00 | 382.00 | 379.00 | 382.00 | 381.84 | 396 |
| Apr 16, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 395.84 | - |
| Apr 15, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 395.84 | - |
| Apr 12, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 395.84 | 5 |
| Apr 11, 2024 | 5.96 Dividend | |||||
| Apr 11, 2024 | 400.00 | 401.00 | 400.00 | 401.00 | 400.83 | 828 |
| Apr 10, 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 398.77 | 390 |
| Apr 9, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.77 | - |
| Apr 8, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.77 | - |
| Apr 5, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.77 | - |
| Apr 4, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.77 | 119 |