Unlock stock picks and a broker-level newsfeed that powers Wall Street.
63.35
-1.10
(-1.71%)
At close: April 4 at 4:29:51 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 4, 2025 | 64.55 | 64.90 | 63.00 | 63.35 | 63.35 | 20,827 |
| Apr 3, 2025 | 65.20 | 65.20 | 64.10 | 64.45 | 64.45 | 20,027 |
| Apr 2, 2025 | 65.60 | 65.70 | 64.30 | 64.50 | 64.50 | 10,926 |
| Apr 1, 2025 | 64.10 | 67.10 | 64.00 | 65.70 | 65.70 | 135,162 |
| Mar 31, 2025 | 70.65 | 70.90 | 70.20 | 70.40 | 70.40 | 14,350 |
| Mar 28, 2025 | 71.90 | 72.90 | 71.70 | 71.80 | 71.80 | 13,496 |
| Mar 27, 2025 | 72.95 | 73.00 | 72.90 | 72.90 | 72.90 | 1,097 |
| Mar 26, 2025 | 70.85 | 70.85 | 70.30 | 70.80 | 70.80 | 16,557 |
| Mar 25, 2025 | 71.15 | 71.40 | 70.20 | 70.40 | 70.40 | 18,569 |
| Mar 24, 2025 | 70.75 | 71.60 | 70.75 | 71.60 | 71.60 | 8,049 |
| Mar 21, 2025 | 71.30 | 71.50 | 70.20 | 70.20 | 70.20 | 21,120 |
| Mar 20, 2025 | 71.40 | 71.90 | 71.10 | 71.80 | 71.80 | 15,287 |
| Mar 19, 2025 | 71.90 | 72.40 | 71.40 | 72.40 | 72.40 | 17,515 |
| Mar 18, 2025 | 71.40 | 71.40 | 70.80 | 71.20 | 71.20 | 17,224 |
| Mar 17, 2025 | 70.80 | 71.00 | 70.50 | 70.95 | 70.95 | 66,875 |
| Mar 14, 2025 | 70.30 | 70.90 | 70.20 | 70.70 | 70.70 | 71,850 |
| Mar 13, 2025 | 72.10 | 72.10 | 69.90 | 70.50 | 70.50 | 42,030 |
| Mar 12, 2025 | 71.80 | 72.30 | 71.60 | 71.60 | 71.60 | 14,469 |
| Mar 11, 2025 | 71.30 | 72.55 | 71.30 | 72.15 | 72.15 | 17,451 |
| Mar 10, 2025 | 70.75 | 71.80 | 70.75 | 71.80 | 71.80 | 12,719 |
| Mar 7, 2025 | 71.70 | 71.70 | 70.70 | 71.20 | 71.20 | 9,241 |
| Mar 6, 2025 | 72.40 | 72.60 | 72.30 | 72.30 | 72.30 | 3,906 |
| Mar 5, 2025 | 71.95 | 72.65 | 71.95 | 72.20 | 72.20 | 34,549 |
| Mar 4, 2025 | 73.00 | 73.00 | 71.80 | 72.45 | 72.45 | 1,701 |
| Mar 3, 2025 | 70.10 | 70.50 | 70.10 | 70.50 | 70.50 | 8,792 |
| Feb 28, 2025 | 70.60 | 71.90 | 70.50 | 70.70 | 70.70 | 54,804 |
| Feb 27, 2025 | 70.60 | 71.70 | 70.60 | 71.20 | 71.20 | 4,254 |
| Feb 26, 2025 | 72.90 | 72.90 | 70.60 | 71.20 | 71.20 | 50,187 |
| Feb 25, 2025 | 71.75 | 72.50 | 71.00 | 71.70 | 71.70 | 39,026 |
| Feb 24, 2025 | 72.70 | 72.80 | 71.10 | 71.80 | 71.80 | 81,422 |
| Feb 21, 2025 | 71.75 | 72.00 | 71.75 | 71.80 | 71.80 | 11,405 |
| Feb 20, 2025 | 71.50 | 72.10 | 71.50 | 71.50 | 71.50 | 14,139 |
| Feb 19, 2025 | 72.30 | 72.30 | 70.60 | 71.00 | 71.00 | 63,771 |
| Feb 18, 2025 | 72.20 | 72.20 | 69.10 | 71.15 | 71.15 | 135,810 |
| Feb 17, 2025 | 72.45 | 72.50 | 71.70 | 71.70 | 71.70 | 19,241 |
| Feb 14, 2025 | 73.50 | 73.60 | 72.60 | 72.60 | 72.60 | 9,548 |
| Feb 13, 2025 | 72.75 | 74.60 | 72.40 | 73.20 | 73.20 | 34,395 |
| Feb 12, 2025 | 75.80 | 76.30 | 73.10 | 73.10 | 73.10 | 25,669 |
| Feb 11, 2025 | 74.50 | 74.80 | 74.00 | 74.80 | 74.80 | 28,006 |
| Feb 10, 2025 | 76.40 | 76.40 | 73.70 | 74.90 | 74.90 | 17,522 |
| Feb 7, 2025 | 76.10 | 76.10 | 74.75 | 75.00 | 75.00 | 9,958 |
| Feb 6, 2025 | 73.20 | 75.60 | 73.00 | 75.05 | 75.05 | 11,411 |
| Feb 5, 2025 | 70.90 | 72.30 | 70.80 | 71.75 | 71.75 | 17,173 |
| Feb 4, 2025 | 71.60 | 71.80 | 70.60 | 71.10 | 71.10 | 5,066 |
| Feb 3, 2025 | 71.20 | 72.50 | 70.30 | 72.00 | 72.00 | 16,321 |
| Jan 31, 2025 | 72.20 | 73.65 | 71.90 | 72.30 | 72.30 | 6,018 |
| Jan 30, 2025 | 71.75 | 73.65 | 71.70 | 72.50 | 72.50 | 8,469 |
| Jan 29, 2025 | 71.70 | 72.10 | 71.50 | 72.05 | 72.05 | 2,503 |
| Jan 28, 2025 | 72.30 | 72.50 | 71.50 | 72.50 | 72.50 | 2,782 |
| Jan 27, 2025 | 70.80 | 70.90 | 70.15 | 70.15 | 70.15 | 1,848 |
| Jan 24, 2025 | 70.60 | 71.30 | 70.60 | 71.30 | 71.30 | 4,912 |
| Jan 23, 2025 | 71.30 | 72.10 | 70.60 | 71.10 | 71.10 | 6,901 |
| Jan 22, 2025 | 72.20 | 72.50 | 70.10 | 71.60 | 71.60 | 44,479 |
| Jan 21, 2025 | 74.50 | 74.50 | 71.10 | 71.50 | 71.50 | 39,101 |
| Jan 20, 2025 | 75.10 | 75.10 | 74.00 | 74.00 | 74.00 | 1,267 |
| Jan 17, 2025 | 77.00 | 77.20 | 74.70 | 74.70 | 74.70 | 2,893 |
| Jan 16, 2025 | 76.80 | 76.80 | 74.70 | 74.70 | 74.70 | 17,767 |
| Jan 15, 2025 | 77.20 | 79.00 | 76.25 | 77.80 | 77.80 | 10,156 |
| Jan 14, 2025 | 75.40 | 75.60 | 75.00 | 75.00 | 75.00 | 5,832 |
| Jan 13, 2025 | 76.00 | 76.00 | 74.40 | 74.70 | 74.70 | 23,507 |
| Jan 10, 2025 | 76.65 | 77.10 | 76.00 | 76.10 | 76.10 | 4,439 |
| Jan 9, 2025 | 75.65 | 79.15 | 75.65 | 78.40 | 78.40 | 2,855 |
| Jan 8, 2025 | 77.60 | 78.80 | 75.60 | 78.30 | 78.30 | 13,451 |
| Jan 7, 2025 | 80.30 | 80.30 | 78.30 | 79.00 | 79.00 | 5,365 |
| Jan 6, 2025 | 81.00 | 81.35 | 80.10 | 80.50 | 80.50 | 11,003 |
| Jan 3, 2025 | 79.40 | 80.55 | 79.40 | 80.55 | 80.55 | 378 |
| Jan 2, 2025 | 79.00 | 79.00 | 77.90 | 78.35 | 78.35 | 15,384 |
| Dec 31, 2024 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | 73 |
| Dec 30, 2024 | 80.10 | 80.10 | 78.10 | 78.60 | 78.60 | 859 |
| Dec 27, 2024 | 80.30 | 80.80 | 79.85 | 80.30 | 80.30 | 7,688 |
| Dec 24, 2024 | 78.90 | 81.70 | 78.80 | 80.90 | 80.90 | 8,112 |
| Dec 23, 2024 | 78.60 | 78.60 | 76.80 | 78.00 | 78.00 | 5,740 |
| Dec 20, 2024 | 78.80 | 79.60 | 78.80 | 79.25 | 79.25 | 11,392 |
| Dec 19, 2024 | 79.55 | 79.80 | 77.80 | 78.50 | 78.50 | 8,153 |
| Dec 18, 2024 | 80.20 | 82.10 | 79.70 | 80.00 | 80.00 | 16,917 |
| Dec 17, 2024 | 80.60 | 81.40 | 80.60 | 80.80 | 80.80 | 5,644 |
| Dec 16, 2024 | 80.10 | 81.00 | 80.05 | 81.00 | 81.00 | 163 |
| Dec 13, 2024 | 81.80 | 81.80 | 80.70 | 80.70 | 80.70 | 2,701 |
| Dec 12, 2024 | 81.50 | 81.95 | 81.20 | 81.95 | 81.95 | 2,696 |
| Dec 11, 2024 | 82.60 | 82.60 | 81.00 | 81.40 | 81.40 | 2,015 |
| Dec 10, 2024 | 83.00 | 83.15 | 82.80 | 83.15 | 83.15 | 1,139 |
| Dec 9, 2024 | 81.50 | 82.05 | 80.90 | 81.60 | 81.60 | 4,890 |
| Dec 6, 2024 | 82.70 | 82.70 | 82.00 | 82.00 | 82.00 | 2,290 |
| Dec 5, 2024 | 83.80 | 83.80 | 81.75 | 82.10 | 82.10 | 15,009 |
| Dec 4, 2024 | 83.55 | 85.00 | 83.25 | 85.00 | 85.00 | 7,532 |
| Dec 3, 2024 | 79.50 | 83.40 | 79.40 | 83.20 | 83.20 | 9,251 |
| Dec 2, 2024 | 80.60 | 80.60 | 79.60 | 80.05 | 80.05 | 12,172 |
| Nov 29, 2024 | 82.00 | 82.00 | 81.80 | 81.85 | 81.85 | 3,211 |
| Nov 28, 2024 | 82.60 | 82.60 | 81.70 | 82.00 | 82.00 | 5,819 |
| Nov 27, 2024 | 82.75 | 82.75 | 82.20 | 82.30 | 82.30 | 9,163 |
| Nov 26, 2024 | 84.20 | 84.20 | 82.60 | 83.00 | 83.00 | 11,697 |
| Nov 25, 2024 | 83.80 | 84.70 | 83.80 | 84.70 | 84.70 | 13 |
| Nov 22, 2024 | 84.80 | 84.80 | 83.60 | 84.00 | 84.00 | 925 |
| Nov 21, 2024 | 83.70 | 83.90 | 83.70 | 83.80 | 83.80 | 1,761 |
| Nov 20, 2024 | 84.20 | 84.20 | 83.60 | 83.60 | 83.60 | 1,515 |
| Nov 19, 2024 | 85.10 | 86.20 | 84.30 | 84.30 | 84.30 | 902 |
| Nov 18, 2024 | 87.20 | 87.50 | 84.70 | 84.70 | 84.70 | 4,990 |
| Nov 15, 2024 | 88.85 | 88.85 | 88.15 | 88.15 | 88.15 | 8,058 |
| Nov 14, 2024 | 88.30 | 89.10 | 87.70 | 88.50 | 88.50 | 4,606 |
| Nov 13, 2024 | 88.10 | 88.30 | 87.30 | 88.30 | 88.30 | 5,000 |
| Nov 12, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Nov 11, 2024 | 89.85 | 90.30 | 87.60 | 90.30 | 90.30 | 5,232 |
| Nov 8, 2024 | 89.00 | 89.30 | 87.60 | 88.35 | 88.35 | 66,603 |
| Nov 7, 2024 | 91.60 | 91.60 | 90.40 | 90.40 | 90.40 | 2,613 |
| Nov 6, 2024 | 91.10 | 93.00 | 91.00 | 91.10 | 91.10 | 29,572 |
| Nov 5, 2024 | 91.00 | 92.90 | 91.00 | 91.90 | 91.90 | 2,919 |
| Nov 4, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 102 |
| Nov 1, 2024 | 91.60 | 94.60 | 91.50 | 92.50 | 92.50 | 7,137 |
| Oct 31, 2024 | 95.10 | 95.10 | 93.40 | 94.20 | 94.20 | 4,024 |
| Oct 30, 2024 | 95.60 | 99.00 | 95.20 | 95.40 | 95.40 | 15,305 |
| Oct 29, 2024 | 95.60 | 98.20 | 95.60 | 96.70 | 96.70 | 11,783 |
| Oct 28, 2024 | 99.20 | 99.40 | 97.50 | 97.90 | 97.90 | 4,582 |
| Oct 25, 2024 | 96.70 | 97.80 | 96.10 | 97.50 | 97.50 | 6,471 |
| Oct 24, 2024 | 96.10 | 97.60 | 96.10 | 97.20 | 97.20 | 2,916 |
| Oct 23, 2024 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 2,889 |
| Oct 22, 2024 | 96.10 | 98.50 | 95.60 | 97.00 | 97.00 | 24,833 |
| Oct 21, 2024 | 98.10 | 98.10 | 96.70 | 96.70 | 96.70 | 3,436 |
| Oct 18, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 88 |
| Oct 17, 2024 | 99.80 | 99.80 | 99.40 | 99.40 | 99.40 | 1,276 |
| Oct 16, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| Oct 15, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 495 |
| Oct 14, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1,768 |
| Oct 11, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 472 |
| Oct 10, 2024 | 96.50 | 99.20 | 96.50 | 99.20 | 99.20 | 1,437 |
| Oct 9, 2024 | 95.60 | 96.40 | 95.60 | 96.40 | 96.40 | 5,343 |
| Oct 8, 2024 | 95.00 | 95.80 | 93.40 | 95.50 | 95.50 | 12,567 |
| Oct 7, 2024 | 96.40 | 98.20 | 95.20 | 97.90 | 97.90 | 4,062 |
| Oct 4, 2024 | 94.35 | 98.00 | 94.35 | 96.80 | 96.80 | 8,691 |
| Oct 3, 2024 | 94.30 | 96.90 | 93.40 | 96.20 | 96.20 | 16,744 |
| Oct 2, 2024 | 93.90 | 94.20 | 93.00 | 94.20 | 94.20 | 2,329 |
| Oct 1, 2024 | 93.10 | 94.20 | 93.00 | 94.20 | 94.20 | 5,174 |
| Sep 30, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 168 |
| Sep 27, 2024 | 91.00 | 93.20 | 91.00 | 93.20 | 93.20 | 1,710 |
| Sep 26, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 66 |
| Sep 25, 2024 | 92.60 | 92.70 | 92.50 | 92.50 | 92.50 | 6,190 |
| Sep 24, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 89 |
| Sep 23, 2024 | 92.10 | 92.30 | 92.10 | 92.15 | 92.15 | 1,156 |
| Sep 20, 2024 | 92.50 | 92.50 | 91.35 | 91.70 | 91.70 | 4,464 |
| Sep 19, 2024 | 92.20 | 92.20 | 91.50 | 91.50 | 91.50 | 4,607 |
| Sep 18, 2024 | 92.10 | 92.10 | 91.90 | 91.90 | 91.90 | 278 |
| Sep 17, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 240 |
| Sep 16, 2024 | 91.45 | 91.45 | 91.00 | 91.00 | 91.00 | 236 |
| Sep 13, 2024 | 91.10 | 92.10 | 91.00 | 92.10 | 92.10 | 5,590 |
| Sep 12, 2024 | 91.20 | 91.20 | 90.80 | 90.80 | 90.80 | 5,338 |
| Sep 11, 2024 | 90.60 | 90.60 | 89.80 | 89.80 | 89.80 | 113 |
| Sep 10, 2024 | 90.90 | 90.90 | 90.30 | 90.30 | 90.30 | 363 |
| Sep 9, 2024 | 91.75 | 91.75 | 89.70 | 90.40 | 90.40 | 701 |
| Sep 6, 2024 | 91.10 | 91.60 | 91.00 | 91.30 | 91.30 | 6,611 |
| Sep 5, 2024 | 2.60 Dividend | |||||
| Sep 5, 2024 | 90.10 | 91.00 | 90.10 | 90.20 | 90.20 | 2,886 |
| Sep 4, 2024 | 91.95 | 92.00 | 91.20 | 92.00 | 91.97 | 3,149 |
| Sep 3, 2024 | 93.70 | 93.70 | 92.60 | 92.60 | 92.57 | 1,013 |
| Sep 2, 2024 | 94.90 | 96.25 | 94.90 | 95.50 | 95.47 | 3,887 |
| Aug 30, 2024 | 92.55 | 95.30 | 92.55 | 95.10 | 95.07 | 2,830 |
| Aug 29, 2024 | 91.60 | 91.80 | 91.00 | 91.60 | 91.57 | 4,826 |
| Aug 28, 2024 | 90.90 | 92.50 | 90.90 | 92.35 | 92.32 | 12,689 |
| Aug 27, 2024 | 93.00 | 93.00 | 91.65 | 91.75 | 91.72 | 1,379 |
| Aug 23, 2024 | 89.35 | 92.80 | 89.15 | 92.80 | 92.77 | 6,631 |
| Aug 22, 2024 | 91.00 | 91.00 | 89.80 | 90.00 | 89.97 | 2,425 |
| Aug 21, 2024 | 91.90 | 91.90 | 89.50 | 90.75 | 90.72 | 3,496 |
| Aug 20, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.97 | - |
| Aug 19, 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 91.97 | 76 |
| Aug 16, 2024 | 91.80 | 92.10 | 91.80 | 92.10 | 92.07 | 1,039 |
| Aug 15, 2024 | 93.60 | 93.60 | 93.20 | 93.20 | 93.17 | 1,762 |
| Aug 14, 2024 | 93.30 | 95.00 | 93.30 | 95.00 | 94.97 | 7,587 |
| Aug 13, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.27 | 1,218 |
| Aug 12, 2024 | 90.40 | 92.20 | 90.40 | 92.20 | 92.17 | 2,374 |
| Aug 9, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.17 | - |
| Aug 8, 2024 | 91.40 | 91.40 | 90.20 | 90.20 | 90.17 | 1,756 |
| Aug 7, 2024 | 90.00 | 90.40 | 90.00 | 90.20 | 90.17 | 23,564 |
| Aug 6, 2024 | 88.50 | 91.10 | 88.50 | 91.10 | 91.07 | 170 |
| Aug 5, 2024 | 90.80 | 90.80 | 88.60 | 89.00 | 88.97 | 2,096 |
| Aug 2, 2024 | 93.20 | 94.90 | 91.20 | 91.80 | 91.77 | 4,558 |
| Aug 1, 2024 | 94.00 | 94.50 | 93.30 | 93.30 | 93.27 | 119 |
| Jul 31, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.27 | - |
| Jul 30, 2024 | 91.15 | 92.30 | 90.90 | 92.30 | 92.27 | 18,934 |
| Jul 29, 2024 | 91.15 | 92.90 | 91.15 | 92.00 | 91.97 | 2,446 |
| Jul 26, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.07 | 18 |
| Jul 25, 2024 | 88.00 | 90.40 | 88.00 | 89.90 | 89.87 | 10,094 |
| Jul 24, 2024 | 87.80 | 89.10 | 87.80 | 88.60 | 88.57 | 1,810 |
| Jul 23, 2024 | 91.00 | 91.00 | 89.20 | 89.20 | 89.17 | 1,049 |
| Jul 22, 2024 | 91.70 | 93.80 | 91.70 | 92.60 | 92.57 | 17,439 |
| Jul 19, 2024 | 94.00 | 94.70 | 94.00 | 94.70 | 94.67 | 1,057 |
| Jul 18, 2024 | 94.50 | 95.90 | 94.50 | 95.90 | 95.87 | 5,547 |
| Jul 17, 2024 | 92.10 | 94.00 | 92.10 | 94.00 | 93.97 | 11,122 |
| Jul 16, 2024 | 94.20 | 94.90 | 94.20 | 94.90 | 94.87 | 643 |
| Jul 15, 2024 | 92.00 | 94.90 | 92.00 | 93.60 | 93.57 | 7,129 |
| Jul 12, 2024 | 92.90 | 94.60 | 92.90 | 94.60 | 94.57 | 2,166 |
| Jul 11, 2024 | 92.70 | 94.80 | 92.70 | 94.80 | 94.77 | 12,126 |
| Jul 10, 2024 | 91.35 | 92.40 | 91.00 | 92.40 | 92.37 | 3,425 |
| Jul 9, 2024 | 90.40 | 91.00 | 90.35 | 90.50 | 90.47 | 5,615 |
| Jul 8, 2024 | 93.40 | 93.40 | 90.70 | 91.05 | 91.02 | 10,918 |
| Jul 5, 2024 | 95.20 | 95.50 | 92.05 | 93.60 | 93.57 | 5,386 |
| Jul 4, 2024 | 92.85 | 95.00 | 92.85 | 93.90 | 93.87 | 10,340 |
| Jul 3, 2024 | 90.80 | 93.70 | 90.80 | 93.70 | 93.67 | 19,176 |
| Jul 2, 2024 | 90.30 | 90.30 | 88.90 | 89.55 | 89.52 | 4,712 |
| Jul 1, 2024 | 90.80 | 91.00 | 89.90 | 90.00 | 89.97 | 8,046 |
| Jun 28, 2024 | 88.35 | 91.05 | 88.35 | 91.05 | 91.02 | 8,452 |
| Jun 27, 2024 | 90.80 | 91.80 | 87.75 | 88.60 | 88.57 | 51,525 |
| Jun 26, 2024 | 91.50 | 92.20 | 89.80 | 91.30 | 91.27 | 13,807 |
| Jun 25, 2024 | 93.00 | 93.20 | 91.45 | 91.90 | 91.87 | 20,235 |
| Jun 24, 2024 | 91.90 | 94.00 | 91.90 | 92.90 | 92.87 | 17,199 |
| Jun 21, 2024 | 89.60 | 91.60 | 89.60 | 91.40 | 91.37 | 27,875 |
| Jun 20, 2024 | 86.50 | 91.60 | 86.50 | 91.30 | 91.27 | 35,414 |
| Jun 19, 2024 | 88.00 | 89.00 | 87.90 | 88.80 | 88.77 | 4,497 |
| Jun 18, 2024 | 86.40 | 87.80 | 85.90 | 87.65 | 87.63 | 14,088 |
| Jun 17, 2024 | 85.50 | 86.90 | 85.30 | 86.55 | 86.53 | 16,797 |
| Jun 14, 2024 | 85.60 | 87.00 | 85.60 | 86.10 | 86.08 | 12,012 |
| Jun 13, 2024 | 87.60 | 88.20 | 85.60 | 86.45 | 86.43 | 17,236 |
| Jun 12, 2024 | 87.20 | 88.30 | 87.20 | 88.15 | 88.13 | 8,551 |
| Jun 11, 2024 | 88.00 | 88.00 | 85.70 | 86.60 | 86.58 | 12,722 |
| Jun 10, 2024 | 85.70 | 89.10 | 85.70 | 87.95 | 87.93 | 9,562 |
| Jun 7, 2024 | 87.20 | 87.60 | 85.80 | 85.80 | 85.78 | 45,777 |
| Jun 6, 2024 | 88.90 | 88.90 | 87.50 | 87.60 | 87.58 | 1,166 |
| Jun 5, 2024 | 87.70 | 87.80 | 86.80 | 87.80 | 87.78 | 8,682 |
| Jun 4, 2024 | 87.50 | 88.20 | 87.50 | 87.85 | 87.83 | 10,085 |
| Jun 3, 2024 | 88.00 | 89.60 | 87.40 | 88.70 | 88.67 | 20,022 |
| May 31, 2024 | 88.20 | 89.10 | 87.80 | 88.70 | 88.67 | 4,484 |
| May 30, 2024 | 87.80 | 89.30 | 86.60 | 89.30 | 89.27 | 10,683 |
| May 29, 2024 | 89.30 | 89.30 | 86.35 | 86.50 | 86.48 | 10,404 |
| May 28, 2024 | 89.00 | 91.10 | 88.30 | 88.30 | 88.28 | 25,105 |
| May 24, 2024 | 88.30 | 88.30 | 87.00 | 88.30 | 88.28 | 3,312 |
| May 23, 2024 | 91.40 | 91.60 | 87.80 | 88.40 | 88.38 | 8,595 |
| May 22, 2024 | 92.30 | 92.30 | 91.40 | 91.40 | 91.37 | 5,231 |
| May 21, 2024 | 93.60 | 93.60 | 92.90 | 93.00 | 92.97 | 16,816 |
| May 20, 2024 | 93.30 | 94.00 | 92.10 | 94.00 | 93.97 | 4,279 |
| May 17, 2024 | 94.20 | 94.20 | 91.70 | 92.10 | 92.07 | 23,181 |
| May 16, 2024 | 95.35 | 95.40 | 93.50 | 94.55 | 94.52 | 32,027 |
| May 15, 2024 | 95.00 | 96.60 | 93.40 | 94.90 | 94.87 | 15,404 |
| May 14, 2024 | 92.85 | 93.90 | 92.85 | 93.60 | 93.57 | 9,631 |
| May 13, 2024 | 91.50 | 93.10 | 91.50 | 92.50 | 92.47 | 7,711 |
| May 10, 2024 | 89.80 | 93.10 | 89.80 | 91.50 | 91.47 | 28,573 |
| May 9, 2024 | 86.00 | 89.30 | 84.30 | 88.80 | 88.77 | 42,649 |
| May 8, 2024 | 86.10 | 86.40 | 86.00 | 86.30 | 86.28 | 19,305 |
| May 7, 2024 | 88.40 | 88.60 | 86.90 | 86.95 | 86.93 | 32,484 |
| May 3, 2024 | 87.10 | 88.20 | 87.10 | 87.90 | 87.88 | 6,892 |
| May 2, 2024 | 84.00 | 88.50 | 84.00 | 87.20 | 87.18 | 18,710 |
| May 1, 2024 | 82.95 | 84.40 | 82.70 | 84.40 | 84.38 | 4,569 |
| Apr 30, 2024 | 82.50 | 82.70 | 82.50 | 82.70 | 82.68 | 10,276 |
| Apr 29, 2024 | 82.90 | 83.20 | 82.80 | 82.90 | 82.88 | 8,336 |
| Apr 26, 2024 | 82.60 | 83.25 | 82.60 | 83.05 | 83.03 | 4,287 |
| Apr 25, 2024 | 83.90 | 83.90 | 82.40 | 82.65 | 82.63 | 10,335 |
| Apr 24, 2024 | 83.40 | 83.40 | 82.40 | 82.40 | 82.38 | 8,250 |
| Apr 23, 2024 | 83.20 | 83.30 | 82.90 | 82.90 | 82.88 | 6,697 |
| Apr 22, 2024 | 83.50 | 84.80 | 83.15 | 83.40 | 83.38 | 11,149 |
| Apr 19, 2024 | 82.80 | 83.00 | 82.60 | 82.70 | 82.68 | 1,435 |
| Apr 18, 2024 | 83.00 | 83.00 | 82.10 | 82.40 | 82.38 | 8,417 |
| Apr 17, 2024 | 82.40 | 83.50 | 82.40 | 82.55 | 82.53 | 7,306 |
| Apr 16, 2024 | 80.70 | 83.00 | 80.70 | 82.90 | 82.88 | 11,045 |
| Apr 15, 2024 | 84.00 | 84.00 | 82.30 | 82.30 | 82.28 | 16,318 |
| Apr 12, 2024 | 82.70 | 83.05 | 81.70 | 82.10 | 82.08 | 17,600 |
| Apr 11, 2024 | 82.00 | 83.80 | 82.00 | 83.35 | 83.33 | 4,237 |
| Apr 10, 2024 | 83.70 | 83.70 | 82.60 | 82.60 | 82.58 | 14,454 |
| Apr 9, 2024 | 83.00 | 83.70 | 83.00 | 83.40 | 83.38 | 8,087 |
| Apr 8, 2024 | 82.30 | 83.20 | 82.30 | 83.10 | 83.08 | 6,097 |
| Apr 5, 2024 | 83.00 | 83.00 | 82.00 | 82.40 | 82.38 | 21,363 |
| Apr 4, 2024 | 83.50 | 83.50 | 82.10 | 82.40 | 82.38 | 25,348 |