Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
108.00
0.00
(0.00%)
At close: February 25 at 4:29:02 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 25, 2025 | 107.50 | 108.00 | 106.50 | 108.00 | 108.00 | 9,698 |
| Feb 24, 2025 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 16,207 |
| Feb 21, 2025 | 107.00 | 109.50 | 107.00 | 107.50 | 107.50 | 6,828 |
| Feb 20, 2025 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | 11,562 |
| Feb 19, 2025 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | 1,365 |
| Feb 18, 2025 | 105.50 | 108.50 | 105.50 | 107.50 | 107.50 | 10,428 |
| Feb 17, 2025 | 105.50 | 107.00 | 105.50 | 106.25 | 106.25 | 7,111 |
| Feb 14, 2025 | 104.00 | 106.00 | 104.00 | 104.50 | 104.50 | 24,072 |
| Feb 13, 2025 | 102.50 | 103.50 | 102.25 | 102.50 | 102.50 | 2,949 |
| Feb 12, 2025 | 102.00 | 104.50 | 101.50 | 102.25 | 102.25 | 17,367 |
| Feb 11, 2025 | 100.50 | 103.00 | 100.50 | 102.00 | 102.00 | 23,245 |
| Feb 10, 2025 | 102.00 | 102.75 | 101.00 | 102.00 | 102.00 | 5,796 |
| Feb 7, 2025 | 103.50 | 103.50 | 99.40 | 99.40 | 99.40 | 1,636 |
| Feb 6, 2025 | 99.90 | 101.50 | 99.40 | 99.40 | 99.40 | 16,865 |
| Feb 5, 2025 | 94.20 | 97.90 | 94.00 | 97.80 | 97.80 | 6,196 |
| Feb 4, 2025 | 94.40 | 95.20 | 94.20 | 94.40 | 94.40 | 5,195 |
| Feb 3, 2025 | 94.40 | 94.40 | 92.60 | 93.80 | 93.80 | 2,531 |
| Jan 31, 2025 | 94.60 | 95.40 | 94.40 | 95.00 | 95.00 | 7,643 |
| Jan 30, 2025 | 96.20 | 96.40 | 96.00 | 96.20 | 96.20 | 6,535 |
| Jan 29, 2025 | 97.20 | 97.20 | 95.20 | 95.20 | 95.20 | 6,165 |
| Jan 28, 2025 | 97.00 | 97.40 | 96.50 | 96.50 | 96.50 | 25,316 |
| Jan 27, 2025 | 90.60 | 97.00 | 90.20 | 95.10 | 95.10 | 37,777 |
| Jan 24, 2025 | 89.60 | 89.60 | 85.80 | 87.00 | 87.00 | 26,079 |
| Jan 23, 2025 | 94.20 | 94.20 | 93.20 | 93.20 | 93.20 | 5,160 |
| Jan 22, 2025 | 94.00 | 94.20 | 92.80 | 94.10 | 94.10 | 8,453 |
| Jan 21, 2025 | 94.00 | 95.40 | 94.00 | 94.90 | 94.90 | 21,059 |
| Jan 20, 2025 | 96.20 | 96.40 | 94.80 | 95.20 | 95.20 | 5,208 |
| Jan 17, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 294 |
| Jan 16, 2025 | 96.00 | 96.40 | 95.60 | 95.60 | 95.60 | 4,913 |
| Jan 15, 2025 | 96.20 | 96.70 | 95.80 | 96.70 | 96.70 | 1,362 |
| Jan 14, 2025 | 96.20 | 96.20 | 95.10 | 95.10 | 95.10 | 2,082 |
| Jan 13, 2025 | 96.20 | 96.60 | 95.20 | 96.60 | 96.60 | 2,166 |
| Jan 10, 2025 | 96.80 | 97.80 | 95.60 | 96.00 | 96.00 | 42,020 |
| Jan 9, 2025 | 98.40 | 98.60 | 98.10 | 98.10 | 98.10 | 2,847 |
| Jan 8, 2025 | 101.50 | 101.50 | 98.30 | 99.00 | 99.00 | 6,439 |
| Jan 7, 2025 | 106.00 | 106.00 | 101.50 | 101.50 | 101.50 | 13,385 |
| Jan 6, 2025 | 111.00 | 111.00 | 106.50 | 107.00 | 107.00 | 8,413 |
| Jan 3, 2025 | 106.00 | 111.25 | 106.00 | 111.25 | 111.25 | 8,307 |
| Jan 2, 2025 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 5,017 |
| Dec 31, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 136 |
| Dec 30, 2024 | 106.75 | 106.75 | 106.00 | 106.25 | 106.25 | 970 |
| Dec 27, 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 2,010 |
| Dec 24, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 2 |
| Dec 23, 2024 | 108.50 | 108.50 | 107.25 | 107.25 | 107.25 | 16,262 |
| Dec 20, 2024 | 110.00 | 110.00 | 107.00 | 109.50 | 109.50 | 8,299 |
| Dec 19, 2024 | 109.50 | 110.50 | 109.00 | 110.00 | 110.00 | 6,441 |
| Dec 18, 2024 | 110.50 | 110.50 | 108.75 | 108.75 | 108.75 | 2,416 |
| Dec 17, 2024 | 107.50 | 109.50 | 107.50 | 109.50 | 109.50 | 14,484 |
| Dec 16, 2024 | 108.50 | 109.00 | 108.50 | 108.75 | 108.75 | 14,174 |
| Dec 13, 2024 | 110.00 | 110.00 | 109.50 | 109.75 | 109.75 | 1,212 |
| Dec 12, 2024 | 112.00 | 112.00 | 109.50 | 109.75 | 109.75 | 14,232 |
| Dec 11, 2024 | 107.00 | 112.00 | 107.00 | 111.25 | 111.25 | 15,439 |
| Dec 10, 2024 | 105.50 | 109.00 | 105.50 | 108.50 | 108.50 | 27,765 |
| Dec 9, 2024 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 10,470 |
| Dec 6, 2024 | 104.50 | 105.75 | 103.50 | 105.75 | 105.75 | 14,357 |
| Dec 5, 2024 | 104.00 | 104.50 | 102.50 | 103.00 | 103.00 | 26,486 |
| Dec 4, 2024 | 105.00 | 105.00 | 104.50 | 104.50 | 104.50 | 4,308 |
| Dec 3, 2024 | 102.50 | 104.50 | 102.50 | 104.00 | 104.00 | 3,926 |
| Dec 2, 2024 | 103.00 | 103.00 | 101.50 | 103.00 | 103.00 | 8,394 |
| Nov 29, 2024 | 103.00 | 103.50 | 102.50 | 103.50 | 103.50 | 12,922 |
| Nov 28, 2024 | 105.00 | 105.00 | 102.50 | 103.25 | 103.25 | 7,647 |
| Nov 27, 2024 | 104.50 | 104.50 | 104.00 | 104.50 | 104.50 | 3,399 |
| Nov 26, 2024 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | 8,235 |
| Nov 25, 2024 | 104.50 | 107.00 | 104.50 | 106.25 | 106.25 | 12,111 |
| Nov 22, 2024 | 98.80 | 104.25 | 98.80 | 104.00 | 104.00 | 16,870 |
| Nov 21, 2024 | 99.80 | 99.80 | 98.60 | 98.80 | 98.80 | 8,863 |
| Nov 20, 2024 | 101.50 | 101.50 | 101.00 | 101.25 | 101.25 | 14,935 |
| Nov 19, 2024 | 102.50 | 102.75 | 101.50 | 102.00 | 102.00 | 47,132 |
| Nov 18, 2024 | 105.50 | 105.50 | 101.50 | 102.50 | 102.50 | 19,547 |
| Nov 15, 2024 | 104.25 | 105.25 | 104.00 | 105.00 | 105.00 | 15,182 |
| Nov 14, 2024 | 105.25 | 106.00 | 104.00 | 104.00 | 104.00 | 4,622 |
| Nov 13, 2024 | 106.00 | 106.50 | 104.50 | 105.00 | 105.00 | 44,345 |
| Nov 12, 2024 | 107.00 | 107.50 | 104.50 | 104.50 | 104.50 | 17,697 |
| Nov 11, 2024 | 109.00 | 109.50 | 108.50 | 108.50 | 108.50 | 8,687 |
| Nov 8, 2024 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | 11,593 |
| Nov 7, 2024 | 111.00 | 112.00 | 110.50 | 112.00 | 112.00 | 11,756 |
| Nov 6, 2024 | 110.50 | 111.25 | 109.50 | 110.50 | 110.50 | 10,106 |
| Nov 5, 2024 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | 32,373 |
| Nov 4, 2024 | 106.00 | 109.50 | 106.00 | 109.00 | 109.00 | 13,817 |
| Nov 1, 2024 | 104.50 | 106.00 | 104.50 | 105.50 | 105.50 | 5,385 |
| Oct 31, 2024 | 109.50 | 109.50 | 104.00 | 104.00 | 104.00 | 13,798 |
| Oct 30, 2024 | 105.50 | 109.50 | 105.50 | 108.75 | 108.75 | 22,774 |
| Oct 29, 2024 | 107.00 | 107.50 | 105.00 | 105.00 | 105.00 | 12,836 |
| Oct 28, 2024 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 2,496 |
| Oct 25, 2024 | 105.00 | 107.50 | 105.00 | 105.25 | 105.25 | 23,905 |
| Oct 24, 2024 | 103.00 | 104.50 | 102.50 | 104.00 | 104.00 | 32,890 |
| Oct 23, 2024 | 101.00 | 102.25 | 101.00 | 102.25 | 102.25 | 11,965 |
| Oct 22, 2024 | 102.50 | 102.50 | 101.00 | 101.75 | 101.75 | 15,651 |
| Oct 21, 2024 | 103.75 | 103.75 | 102.00 | 102.25 | 102.25 | 6,854 |
| Oct 18, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 7,625 |
| Oct 17, 2024 | 102.25 | 104.25 | 102.25 | 104.00 | 104.00 | 29,061 |
| Oct 16, 2024 | 102.00 | 102.00 | 99.20 | 101.00 | 101.00 | 18,500 |
| Oct 15, 2024 | 99.00 | 99.90 | 99.00 | 99.40 | 99.40 | 19,287 |
| Oct 14, 2024 | 99.00 | 99.40 | 98.40 | 99.00 | 99.00 | 11,574 |
| Oct 11, 2024 | 99.40 | 99.70 | 98.40 | 99.20 | 99.20 | 12,615 |
| Oct 10, 2024 | 99.20 | 99.60 | 98.80 | 99.10 | 99.10 | 22,987 |
| Oct 9, 2024 | 98.40 | 99.40 | 98.40 | 99.00 | 99.00 | 19,925 |
| Oct 8, 2024 | 99.80 | 100.50 | 98.40 | 98.80 | 98.80 | 12,383 |
| Oct 7, 2024 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 4,485 |
| Oct 4, 2024 | 100.50 | 102.00 | 100.50 | 101.00 | 101.00 | 19,310 |
| Oct 3, 2024 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 7,364 |
| Oct 2, 2024 | 99.00 | 99.00 | 98.60 | 98.70 | 98.70 | 7,507 |
| Oct 1, 2024 | 99.40 | 100.25 | 98.80 | 99.00 | 99.00 | 14,019 |
| Sep 30, 2024 | 101.50 | 101.50 | 97.80 | 98.90 | 98.90 | 26,539 |
| Sep 27, 2024 | 101.00 | 101.50 | 100.50 | 100.75 | 100.75 | 15,267 |
| Sep 26, 2024 | 100.75 | 103.00 | 100.75 | 102.50 | 102.50 | 23,035 |
| Sep 25, 2024 | 100.50 | 101.00 | 99.40 | 100.50 | 100.50 | 23,235 |
| Sep 24, 2024 | 102.00 | 102.00 | 99.40 | 101.00 | 101.00 | 21,159 |
| Sep 23, 2024 | 102.50 | 103.50 | 102.50 | 102.50 | 102.50 | 7,807 |
| Sep 20, 2024 | 104.50 | 104.50 | 103.00 | 103.50 | 103.50 | 5,865 |
| Sep 19, 2024 | 103.00 | 104.00 | 103.00 | 103.25 | 103.25 | 29,694 |
| Sep 18, 2024 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | 44,635 |
| Sep 17, 2024 | 102.50 | 102.75 | 102.00 | 102.50 | 102.50 | 35,811 |
| Sep 16, 2024 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 4,537 |
| Sep 13, 2024 | 99.90 | 101.00 | 99.80 | 101.00 | 101.00 | 24,733 |
| Sep 12, 2024 | 0.40 Dividend | |||||
| Sep 12, 2024 | 97.00 | 100.00 | 97.00 | 99.80 | 99.80 | 91,585 |
| Sep 11, 2024 | 95.20 | 99.20 | 95.20 | 97.40 | 97.40 | 180,504 |
| Sep 10, 2024 | 105.00 | 105.25 | 104.00 | 104.25 | 104.25 | 9,509 |
| Sep 9, 2024 | 105.50 | 105.75 | 105.00 | 105.50 | 105.50 | 15,061 |
| Sep 6, 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 2,510 |
| Sep 5, 2024 | 104.50 | 107.00 | 104.50 | 107.00 | 107.00 | 3,134 |
| Sep 4, 2024 | 104.50 | 107.00 | 103.00 | 105.50 | 105.50 | 7,550 |
| Sep 3, 2024 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | 3,721 |
| Sep 2, 2024 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | 3,221 |
| Aug 30, 2024 | 102.75 | 102.75 | 101.50 | 101.50 | 101.50 | 11,298 |
| Aug 29, 2024 | 102.00 | 102.50 | 101.00 | 101.25 | 101.25 | 7,248 |
| Aug 28, 2024 | 104.25 | 106.50 | 103.75 | 103.75 | 103.75 | 5,025 |
| Aug 27, 2024 | 105.50 | 106.00 | 103.50 | 103.50 | 103.50 | 8,865 |
| Aug 23, 2024 | 104.50 | 104.75 | 101.50 | 104.75 | 104.75 | 16,720 |
| Aug 22, 2024 | 103.00 | 103.00 | 100.25 | 103.00 | 103.00 | 25,582 |
| Aug 21, 2024 | 98.40 | 100.00 | 97.10 | 99.60 | 99.60 | 53,023 |
| Aug 20, 2024 | 90.80 | 95.80 | 90.60 | 94.90 | 94.90 | 8,354 |
| Aug 19, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| Aug 16, 2024 | 89.60 | 91.50 | 88.80 | 88.80 | 88.80 | 1,769 |
| Aug 15, 2024 | 87.80 | 89.10 | 87.80 | 89.10 | 89.10 | 603 |
| Aug 14, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 14,053 |
| Aug 13, 2024 | 85.00 | 87.40 | 85.00 | 87.40 | 87.40 | 3,178 |
| Aug 12, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 39 |
| Aug 9, 2024 | 85.70 | 86.20 | 85.50 | 86.20 | 86.20 | 2,105 |
| Aug 8, 2024 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | 2,044 |
| Aug 7, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 358 |
| Aug 6, 2024 | 83.40 | 83.40 | 82.00 | 82.70 | 82.70 | 4,680 |
| Aug 5, 2024 | 81.60 | 81.60 | 77.20 | 80.60 | 80.60 | 20,683 |
| Aug 2, 2024 | 85.60 | 85.80 | 85.60 | 85.80 | 85.80 | 4,274 |
| Aug 1, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1,634 |
| Jul 31, 2024 | 86.80 | 87.00 | 86.80 | 87.00 | 87.00 | 738 |
| Jul 30, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Jul 29, 2024 | 88.70 | 88.70 | 87.00 | 87.00 | 87.00 | 44,283 |
| Jul 26, 2024 | 88.20 | 88.80 | 87.30 | 88.80 | 88.80 | 17,590 |
| Jul 25, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 994 |
| Jul 24, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 407 |
| Jul 23, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 369 |
| Jul 22, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 369 |
| Jul 19, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1,760 |
| Jul 18, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
| Jul 17, 2024 | 89.80 | 89.80 | 88.20 | 88.20 | 88.20 | 1,922 |
| Jul 16, 2024 | 88.90 | 89.40 | 88.60 | 89.00 | 89.00 | 2,360 |
| Jul 15, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1,735 |
| Jul 12, 2024 | 87.80 | 89.00 | 87.80 | 89.00 | 89.00 | 3,507 |
| Jul 11, 2024 | 86.40 | 87.20 | 86.40 | 87.20 | 87.20 | 233 |
| Jul 10, 2024 | 88.00 | 88.00 | 86.40 | 86.40 | 86.40 | 1,815 |
| Jul 9, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 540 |
| Jul 8, 2024 | 89.20 | 89.60 | 89.20 | 89.60 | 89.60 | 130 |
| Jul 5, 2024 | 87.60 | 87.60 | 86.50 | 86.60 | 86.60 | 3,622 |
| Jul 4, 2024 | 87.40 | 88.30 | 87.40 | 88.30 | 88.30 | 49 |
| Jul 3, 2024 | 85.80 | 87.40 | 85.80 | 87.00 | 87.00 | 6,107 |
| Jul 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6,040 |
| Jul 1, 2024 | 83.40 | 84.40 | 83.40 | 84.40 | 84.40 | 3,760 |
| Jun 28, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 123 |
| Jun 27, 2024 | 84.20 | 85.20 | 84.10 | 85.20 | 85.20 | 9,884 |
| Jun 26, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3,000 |
| Jun 25, 2024 | 83.30 | 83.40 | 83.30 | 83.40 | 83.40 | 9,464 |
| Jun 24, 2024 | 82.90 | 83.80 | 82.90 | 83.80 | 83.80 | 11,340 |
| Jun 21, 2024 | 83.00 | 83.50 | 83.00 | 83.40 | 83.40 | 1,184 |
| Jun 20, 2024 | 80.40 | 80.40 | 80.00 | 80.00 | 80.00 | 101 |
| Jun 19, 2024 | 77.60 | 77.90 | 77.60 | 77.90 | 77.90 | 852 |
| Jun 18, 2024 | 76.20 | 77.00 | 76.20 | 77.00 | 77.00 | 10,698 |
| Jun 17, 2024 | 76.00 | 77.60 | 76.00 | 76.00 | 76.00 | 19,598 |
| Jun 14, 2024 | 79.50 | 79.50 | 78.20 | 78.20 | 78.20 | 3,397 |
| Jun 13, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Jun 12, 2024 | 83.30 | 83.30 | 83.00 | 83.00 | 83.00 | 650 |
| Jun 11, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 94 |
| Jun 10, 2024 | 86.00 | 86.00 | 82.60 | 83.20 | 83.20 | 5,081 |
| Jun 7, 2024 | 83.60 | 85.50 | 83.60 | 85.50 | 85.50 | 872 |
| Jun 6, 2024 | 82.80 | 82.90 | 82.80 | 82.90 | 82.90 | 5,336 |
| Jun 5, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Jun 4, 2024 | 83.60 | 86.40 | 83.00 | 83.00 | 83.00 | 5,031 |
| Jun 3, 2024 | 86.60 | 86.60 | 83.00 | 83.00 | 83.00 | 436 |
| May 31, 2024 | 85.90 | 87.40 | 85.90 | 87.00 | 87.00 | 10,085 |
| May 30, 2024 | 87.80 | 87.80 | 87.40 | 87.80 | 87.80 | 1,019 |
| May 29, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| May 28, 2024 | 81.80 | 84.40 | 81.20 | 84.00 | 84.00 | 23,989 |
| May 24, 2024 | 80.70 | 80.70 | 79.00 | 80.60 | 80.60 | 16,811 |
| May 23, 2024 | 83.80 | 83.80 | 81.40 | 82.60 | 82.60 | 3,204 |
| May 22, 2024 | 85.80 | 85.80 | 84.80 | 84.80 | 84.80 | 4,622 |
| May 21, 2024 | 84.80 | 85.80 | 84.80 | 85.50 | 85.50 | 10,838 |
| May 20, 2024 | 83.80 | 85.00 | 83.50 | 83.50 | 83.50 | 2,964 |
| May 17, 2024 | 80.60 | 83.60 | 80.60 | 83.60 | 83.60 | 4,451 |
| May 16, 2024 | 82.00 | 82.60 | 81.80 | 82.60 | 82.60 | 7,213 |
| May 15, 2024 | 78.60 | 82.00 | 78.60 | 80.00 | 80.00 | 6,693 |
| May 14, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1,803 |
| May 13, 2024 | 83.40 | 83.60 | 83.20 | 83.20 | 83.20 | 7,848 |
| May 10, 2024 | 83.80 | 84.40 | 83.80 | 84.40 | 84.40 | 570 |
| May 9, 2024 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | 1,667 |
| May 8, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 883 |
| May 7, 2024 | 83.60 | 84.80 | 82.40 | 82.40 | 82.40 | 7,781 |
| May 3, 2024 | 84.60 | 85.00 | 84.60 | 85.00 | 85.00 | 1,866 |
| May 2, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1 |
| May 1, 2024 | 83.40 | 84.40 | 83.40 | 83.90 | 83.90 | 22,210 |
| Apr 30, 2024 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | 2,473 |
| Apr 29, 2024 | 85.00 | 85.00 | 82.80 | 84.20 | 84.20 | 5,676 |
| Apr 26, 2024 | 82.20 | 84.00 | 82.20 | 84.00 | 84.00 | 2,935 |
| Apr 25, 2024 | 84.00 | 84.00 | 80.60 | 80.60 | 80.60 | 2,711 |
| Apr 24, 2024 | 82.80 | 83.80 | 82.80 | 83.60 | 83.60 | 1,295 |
| Apr 23, 2024 | 82.60 | 83.80 | 82.60 | 83.80 | 83.80 | 830 |
| Apr 22, 2024 | 77.90 | 79.40 | 77.90 | 79.20 | 79.20 | 5,972 |
| Apr 19, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 58 |
| Apr 18, 2024 | 0.80 Dividend | |||||
| Apr 18, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 37 |
| Apr 17, 2024 | 76.30 | 76.30 | 74.80 | 75.40 | 75.39 | 14,823 |
| Apr 16, 2024 | 77.60 | 77.60 | 76.00 | 76.20 | 76.19 | 15,849 |
| Apr 15, 2024 | 78.80 | 78.80 | 77.40 | 77.80 | 77.79 | 21,771 |
| Apr 12, 2024 | 78.20 | 78.40 | 78.20 | 78.20 | 78.19 | 3,089 |
| Apr 11, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.89 | 2,572 |
| Apr 10, 2024 | 76.20 | 76.20 | 75.80 | 75.80 | 75.79 | 8,955 |
| Apr 9, 2024 | 76.70 | 77.40 | 76.70 | 77.20 | 77.19 | 6,599 |
| Apr 8, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.29 | 4,323 |
| Apr 5, 2024 | 76.40 | 76.40 | 75.60 | 75.60 | 75.59 | 10,012 |
| Apr 4, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.39 | - |
| Apr 3, 2024 | 77.60 | 78.40 | 77.00 | 78.40 | 78.39 | 4,462 |
| Apr 2, 2024 | 77.50 | 80.00 | 76.60 | 77.20 | 77.19 | 27,355 |
| Mar 28, 2024 | 72.20 | 75.20 | 72.20 | 75.00 | 74.99 | 12,941 |
| Mar 27, 2024 | 74.00 | 74.80 | 74.00 | 74.50 | 74.49 | 10,561 |
| Mar 26, 2024 | 68.80 | 72.40 | 68.80 | 72.40 | 72.39 | 8,038 |
| Mar 25, 2024 | 67.40 | 67.40 | 67.00 | 67.40 | 67.39 | 3,017 |
| Mar 22, 2024 | 66.70 | 66.70 | 66.60 | 66.60 | 66.59 | 7,979 |
| Mar 21, 2024 | 66.90 | 66.90 | 66.60 | 66.60 | 66.59 | 735 |
| Mar 20, 2024 | 66.20 | 66.50 | 65.90 | 66.50 | 66.49 | 19,927 |
| Mar 19, 2024 | 65.60 | 66.60 | 65.60 | 66.20 | 66.19 | 19,555 |
| Mar 18, 2024 | 66.00 | 66.00 | 64.60 | 64.60 | 64.59 | 1,686 |
| Mar 15, 2024 | 64.60 | 66.60 | 64.60 | 65.80 | 65.79 | 32,127 |
| Mar 14, 2024 | 65.60 | 65.80 | 62.60 | 64.00 | 63.99 | 15,877 |
| Mar 13, 2024 | 66.20 | 67.00 | 66.00 | 66.80 | 66.79 | 13,432 |
| Mar 12, 2024 | 69.00 | 69.00 | 67.60 | 68.70 | 68.69 | 27,365 |
| Mar 11, 2024 | 65.80 | 68.40 | 65.80 | 68.40 | 68.39 | 4,247 |
| Mar 8, 2024 | 67.80 | 67.80 | 67.60 | 67.60 | 67.59 | 3,110 |
| Mar 7, 2024 | 65.00 | 68.20 | 65.00 | 68.20 | 68.19 | 18,884 |
| Mar 6, 2024 | 63.60 | 64.80 | 63.60 | 64.80 | 64.79 | 26,552 |
| Mar 5, 2024 | 63.30 | 63.80 | 62.40 | 62.80 | 62.79 | 11,216 |
| Mar 4, 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 61.99 | 26,215 |
| Mar 1, 2024 | 62.60 | 62.80 | 62.00 | 62.00 | 61.99 | 30,407 |
| Feb 29, 2024 | 65.60 | 65.60 | 62.00 | 62.10 | 62.09 | 15,517 |
| Feb 28, 2024 | 65.60 | 66.00 | 64.80 | 65.20 | 65.19 | 23,476 |
| Feb 27, 2024 | 66.40 | 67.20 | 66.40 | 67.20 | 67.19 | 6,454 |
| Feb 26, 2024 | 65.20 | 66.80 | 65.20 | 66.00 | 65.99 | 10,617 |