Unlock stock picks and a broker-level newsfeed that powers Wall Street.
115.50
-0.50
(-0.43%)
At close: April 4 at 2:57:50 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 | 116.00 | 116.78 | 112.00 | 115.50 | 115.50 | 49,616 |
| Apr 3, 2025 | 115.50 | 116.40 | 115.00 | 116.00 | 116.00 | 11,983 |
| Apr 2, 2025 | 119.50 | 117.45 | 115.00 | 114.50 | 114.50 | 14,799 |
| Apr 1, 2025 | 119.50 | 118.91 | 116.00 | 118.50 | 118.50 | 4,698 |
| Mar 31, 2025 | 121.00 | 122.94 | 118.00 | 118.00 | 118.00 | 12,295 |
| Mar 28, 2025 | 121.00 | 120.05 | 120.05 | 122.00 | 122.00 | 2,125 |
| Mar 27, 2025 | 121.00 | 123.40 | 120.00 | 122.50 | 122.50 | 191,109 |
| Mar 26, 2025 | 121.00 | 123.50 | 120.25 | 122.50 | 122.50 | 5,693 |
| Mar 25, 2025 | 121.00 | 123.52 | 120.05 | 122.50 | 122.50 | 4,140 |
| Mar 24, 2025 | 115.00 | 122.16 | 117.00 | 122.50 | 122.50 | 72,141 |
| Mar 21, 2025 | 115.00 | 116.02 | 113.00 | 115.50 | 115.50 | 7,058 |
| Mar 20, 2025 | 115.00 | 116.96 | 112.00 | 115.50 | 115.50 | 29,891 |
| Mar 19, 2025 | 115.00 | 117.11 | 116.00 | 116.50 | 116.50 | 5,390 |
| Mar 18, 2025 | 115.00 | 117.68 | 116.00 | 117.00 | 117.00 | 56,732 |
| Mar 17, 2025 | 117.00 | 117.70 | 113.50 | 117.00 | 117.00 | 78,533 |
| Mar 14, 2025 | 119.00 | 119.37 | 115.25 | 117.50 | 117.50 | 21,655 |
| Mar 13, 2025 | 119.00 | 119.42 | 119.39 | 119.00 | 119.00 | 5,857 |
| Mar 12, 2025 | 119.00 | 119.28 | 118.00 | 119.00 | 119.00 | 20,232 |
| Mar 11, 2025 | 124.00 | 121.94 | 118.00 | 119.00 | 119.00 | 34,659 |
| Mar 10, 2025 | 124.00 | 123.44 | 120.12 | 123.00 | 123.00 | 9,465 |
| Mar 7, 2025 | 124.00 | 123.66 | 120.00 | 123.00 | 123.00 | 9,564 |
| Mar 6, 2025 | 124.00 | 123.80 | 121.12 | 124.00 | 124.00 | 19,967 |
| Mar 5, 2025 | 124.00 | 124.43 | 121.12 | 124.00 | 124.00 | 26,793 |
| Mar 4, 2025 | 124.00 | 125.75 | 120.20 | 122.50 | 122.50 | 74,355 |
| Mar 3, 2025 | 124.00 | 127.15 | 124.00 | 125.00 | 125.00 | 107,892 |
| Feb 28, 2025 | 124.00 | 128.64 | 123.00 | 125.00 | 125.00 | 42,073 |
| Feb 27, 2025 | 124.00 | 126.74 | 121.36 | 124.50 | 124.50 | 22,316 |
| Feb 26, 2025 | 124.00 | 127.34 | 123.86 | 125.00 | 125.00 | 22,208 |
| Feb 25, 2025 | 122.50 | 128.00 | 123.56 | 125.00 | 125.00 | 101,443 |
| Feb 24, 2025 | 122.50 | 124.44 | 121.50 | 122.50 | 122.50 | 33,992 |
| Feb 21, 2025 | 124.00 | 124.80 | 123.00 | 123.50 | 123.50 | 105,777 |
| Feb 20, 2025 | 123.50 | 126.16 | 122.00 | 124.00 | 124.00 | 146,272 |
| Feb 19, 2025 | 121.50 | 122.30 | 119.10 | 122.50 | 122.50 | 58,513 |
| Feb 18, 2025 | 121.50 | 120.51 | 119.55 | 122.00 | 122.00 | 53,711 |
| Feb 17, 2025 | 121.50 | 121.34 | 119.00 | 120.50 | 120.50 | 45,725 |
| Feb 14, 2025 | 116.50 | 124.00 | 116.95 | 121.50 | 121.50 | 203,204 |
| Feb 13, 2025 | 116.50 | 116.00 | 107.67 | 116.50 | 116.50 | 11,498 |
| Feb 12, 2025 | 116.50 | 116.00 | 116.00 | 116.50 | 116.50 | 8,250 |
| Feb 11, 2025 | 116.50 | 116.80 | 116.80 | 116.50 | 116.50 | 1,862 |
| Feb 10, 2025 | 116.00 | 116.95 | 115.00 | 116.50 | 116.50 | 79,482 |
| Feb 7, 2025 | 115.50 | 115.50 | 110.25 | 116.00 | 116.00 | 80,368 |
| Feb 6, 2025 | 115.00 | 115.05 | 113.68 | 115.50 | 115.50 | 25,865 |
| Feb 5, 2025 | 111.50 | 113.76 | 111.95 | 115.00 | 115.00 | 48,155 |
| Feb 4, 2025 | 110.50 | 111.71 | 109.00 | 111.50 | 111.50 | 83,754 |
| Feb 3, 2025 | 108.50 | 109.00 | 108.00 | 109.50 | 109.50 | 33,582 |
| Jan 31, 2025 | 108.00 | 108.95 | 107.00 | 108.50 | 108.50 | 16,705 |
| Jan 30, 2025 | 104.50 | 108.00 | 102.67 | 108.00 | 108.00 | 44,307 |
| Jan 29, 2025 | 101.00 | 104.90 | 101.00 | 103.00 | 103.00 | 26,425 |
| Jan 28, 2025 | 101.00 | 100.95 | 97.90 | 102.00 | 102.00 | 4,967 |
| Jan 27, 2025 | 102.50 | 101.65 | 97.70 | 101.00 | 101.00 | 123,453 |
| Jan 24, 2025 | 101.00 | 102.28 | 97.00 | 102.50 | 102.50 | 112,025 |
| Jan 23, 2025 | 101.50 | 101.75 | 98.00 | 101.50 | 101.50 | 2,842 |
| Jan 22, 2025 | 101.50 | 99.10 | 99.10 | 101.50 | 101.50 | 1,200 |
| Jan 21, 2025 | 101.50 | 102.13 | 98.00 | 101.50 | 101.50 | 12,888 |
| Jan 20, 2025 | 101.50 | 102.72 | 99.00 | 101.50 | 101.50 | 76,304 |
| Jan 17, 2025 | 101.50 | 102.75 | 101.79 | 102.00 | 102.00 | 51,674 |
| Jan 16, 2025 | 103.00 | 103.22 | 97.50 | 102.00 | 102.00 | 88,734 |
| Jan 15, 2025 | 103.00 | 103.15 | 100.00 | 103.00 | 103.00 | 30,858 |
| Jan 14, 2025 | 103.00 | 103.29 | 100.00 | 103.00 | 103.00 | 44,425 |
| Jan 13, 2025 | 103.00 | 105.69 | 105.69 | 103.00 | 103.00 | 37,845 |
| Jan 10, 2025 | 103.00 | 103.29 | 100.30 | 103.00 | 103.00 | 19,969 |
| Jan 9, 2025 | 97.50 | 106.00 | 94.00 | 103.00 | 103.00 | 163,519 |
| Jan 8, 2025 | 97.50 | 99.50 | 96.00 | 98.00 | 98.00 | 23,329 |
| Jan 7, 2025 | 100.50 | 100.00 | 93.50 | 98.50 | 98.50 | 138,089 |
| Jan 6, 2025 | 107.50 | 105.82 | 98.67 | 100.50 | 100.50 | 182,046 |
| Jan 3, 2025 | 107.50 | 108.00 | 105.00 | 107.00 | 107.00 | 9,200 |
| Jan 2, 2025 | 110.00 | 108.00 | 105.00 | 107.50 | 107.50 | 12,342 |
| Dec 31, 2024 | 110.00 | 109.00 | 106.67 | 109.50 | 109.50 | 11,115 |
| Dec 30, 2024 | 110.50 | 109.00 | 109.00 | 110.00 | 110.00 | 480 |
| Dec 27, 2024 | 110.50 | 110.17 | 108.00 | 110.50 | 110.50 | 12,338 |
| Dec 24, 2024 | 109.50 | 110.49 | 107.00 | 107.00 | 107.00 | 18,341 |
| Dec 23, 2024 | 110.50 | 110.71 | 107.00 | 110.50 | 110.50 | 31,505 |
| Dec 20, 2024 | 110.50 | 118.25 | 107.00 | 110.50 | 110.50 | 12,858 |
| Dec 19, 2024 | 112.50 | 111.50 | 110.00 | 111.00 | 111.00 | 32,802 |
| Dec 18, 2024 | 114.50 | 113.70 | 106.00 | 112.50 | 112.50 | 47,503 |
| Dec 17, 2024 | 117.50 | 118.45 | 111.00 | 113.50 | 113.50 | 34,371 |
| Dec 16, 2024 | 117.50 | 118.60 | 115.00 | 117.50 | 117.50 | 36,657 |
| Dec 13, 2024 | 114.00 | 119.00 | 115.10 | 118.00 | 118.00 | 53,417 |
| Dec 12, 2024 | 113.00 | 116.00 | 112.00 | 115.50 | 115.50 | 56,011 |
| Dec 11, 2024 | 113.00 | 114.28 | 114.00 | 114.50 | 114.50 | 4,663 |
| Dec 10, 2024 | 113.00 | 113.10 | 113.10 | 114.50 | 114.50 | 2,000 |
| Dec 9, 2024 | 113.00 | 114.30 | 114.00 | 114.50 | 114.50 | 37,679 |
| Dec 6, 2024 | 114.00 | 114.31 | 112.00 | 114.00 | 114.00 | 47,058 |
| Dec 5, 2024 | 114.00 | 113.50 | 113.15 | 114.50 | 114.50 | 25,384 |
| Dec 4, 2024 | 114.00 | 114.32 | 112.00 | 114.50 | 114.50 | 26,599 |
| Dec 3, 2024 | 114.00 | 114.36 | 112.20 | 114.00 | 114.00 | 6,393 |
| Dec 2, 2024 | 114.00 | 114.37 | 112.00 | 114.00 | 114.00 | 19,221 |
| Nov 29, 2024 | 114.00 | 114.37 | 114.37 | 114.50 | 114.50 | 38 |
| Nov 28, 2024 | 114.00 | 116.00 | 114.00 | 114.50 | 114.50 | 22,300 |
| Nov 27, 2024 | 114.00 | 114.42 | 112.20 | 114.00 | 114.00 | 25,001 |
| Nov 26, 2024 | 114.00 | 114.07 | 112.20 | 114.00 | 114.00 | 69,886 |
| Nov 25, 2024 | 120.00 | 116.65 | 111.00 | 114.00 | 114.00 | 42,426 |
| Nov 22, 2024 | 120.00 | 118.00 | 116.00 | 117.00 | 117.00 | 63,560 |
| Nov 21, 2024 | 120.00 | 119.00 | 116.00 | 117.50 | 117.50 | 16,621 |
| Nov 20, 2024 | 120.00 | 123.63 | 118.50 | 118.50 | 118.50 | 13,733 |
| Nov 19, 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 157,841 |
| Nov 18, 2024 | 112.50 | 122.00 | 115.50 | 117.00 | 117.00 | 328,951 |
| Nov 15, 2024 | 112.50 | 116.52 | 114.00 | 115.50 | 115.50 | 132,367 |
| Nov 14, 2024 | 113.00 | 116.60 | 113.48 | 115.50 | 115.50 | 59,295 |
| Nov 13, 2024 | 105.50 | 115.27 | 108.00 | 114.00 | 114.00 | 105,789 |
| Nov 12, 2024 | 104.00 | 110.45 | 101.00 | 109.50 | 109.50 | 85,883 |
| Nov 11, 2024 | 108.50 | 109.00 | 101.00 | 104.00 | 104.00 | 48,092 |
| Nov 8, 2024 | 109.00 | 107.00 | 104.00 | 107.00 | 107.00 | 5,100 |
| Nov 7, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| Nov 6, 2024 | 109.50 | 105.14 | 105.00 | 109.00 | 109.00 | 2,650 |
| Nov 5, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| Nov 4, 2024 | 109.50 | 105.72 | 105.72 | 108.00 | 108.00 | 3,000 |
| Nov 1, 2024 | 109.50 | 109.50 | 105.67 | 108.00 | 108.00 | 4,534 |
| Oct 31, 2024 | 109.50 | 109.00 | 108.69 | 107.50 | 107.50 | 25,000 |
| Oct 30, 2024 | 110.50 | 106.00 | 105.00 | 107.50 | 107.50 | 7,161 |
| Oct 29, 2024 | 110.50 | 110.10 | 106.00 | 109.50 | 109.50 | 55,323 |
| Oct 28, 2024 | 110.50 | 114.00 | 110.23 | 112.50 | 112.50 | 19,328 |
| Oct 25, 2024 | 110.50 | 113.97 | 109.24 | 112.00 | 112.00 | 13,768 |
| Oct 24, 2024 | 109.50 | 114.00 | 112.59 | 114.00 | 114.00 | 16,016 |
| Oct 23, 2024 | 109.00 | 113.57 | 107.20 | 109.00 | 109.00 | 33,439 |
| Oct 22, 2024 | 111.00 | 113.40 | 107.00 | 110.00 | 110.00 | 35,517 |
| Oct 21, 2024 | 115.00 | 115.84 | 106.25 | 111.00 | 111.00 | 96,206 |
| Oct 18, 2024 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | 48,232 |
| Oct 17, 2024 | 115.50 | 111.78 | 111.00 | 112.50 | 112.50 | 25,575 |
| Oct 16, 2024 | 115.50 | 114.94 | 111.00 | 113.50 | 113.50 | 14,203 |
| Oct 15, 2024 | 106.50 | 120.82 | 108.00 | 116.00 | 116.00 | 135,929 |
| Oct 14, 2024 | 105.50 | 106.15 | 103.00 | 105.50 | 105.50 | 7,694 |
| Oct 11, 2024 | 105.50 | 105.00 | 102.00 | 104.50 | 104.50 | 17,909 |
| Oct 10, 2024 | 105.50 | 106.00 | 105.00 | 107.00 | 107.00 | 5,617 |
| Oct 9, 2024 | 108.00 | 108.50 | 106.00 | 107.50 | 107.50 | 2,480 |
| Oct 8, 2024 | 105.50 | 108.50 | 106.00 | 107.50 | 107.50 | 13,526 |
| Oct 7, 2024 | 106.00 | 108.88 | 107.00 | 108.50 | 108.50 | 14,558 |
| Oct 4, 2024 | 106.00 | 109.00 | 106.05 | 108.00 | 108.00 | 46,084 |
| Oct 3, 2024 | 107.50 | 108.00 | 103.00 | 106.00 | 106.00 | 31,296 |
| Oct 2, 2024 | 107.50 | 109.42 | 105.00 | 108.00 | 108.00 | 22,444 |
| Oct 1, 2024 | 108.50 | 109.00 | 105.00 | 108.50 | 108.50 | 25,860 |
| Sep 30, 2024 | 109.50 | 109.80 | 104.00 | 109.50 | 109.50 | 27,199 |
| Sep 27, 2024 | 109.50 | 107.51 | 105.00 | 107.50 | 107.50 | 5,877 |
| Sep 26, 2024 | 109.50 | 110.40 | 103.00 | 109.50 | 109.50 | 87,673 |
| Sep 25, 2024 | 109.50 | 110.80 | 108.88 | 111.00 | 111.00 | 12,208 |
| Sep 24, 2024 | 109.50 | 111.60 | 110.04 | 111.50 | 111.50 | 8,520 |
| Sep 23, 2024 | 109.50 | 110.95 | 110.34 | 112.00 | 112.00 | 9,447 |
| Sep 20, 2024 | 109.50 | 114.00 | 108.00 | 111.00 | 111.00 | 26,990 |
| Sep 19, 2024 | 109.50 | 110.40 | 108.00 | 111.00 | 111.00 | 6,653 |
| Sep 18, 2024 | 109.50 | 111.00 | 108.00 | 111.00 | 111.00 | 18,225 |
| Sep 17, 2024 | 109.50 | 112.74 | 110.00 | 111.00 | 111.00 | 45,676 |
| Sep 16, 2024 | 109.50 | 112.86 | 111.00 | 112.50 | 112.50 | 15,034 |
| Sep 13, 2024 | 109.50 | 113.32 | 112.00 | 113.00 | 113.00 | 15,006 |
| Sep 12, 2024 | 108.50 | 113.33 | 110.00 | 113.00 | 113.00 | 26,792 |
| Sep 11, 2024 | 105.50 | 111.50 | 108.00 | 110.00 | 110.00 | 165,616 |
| Sep 10, 2024 | 105.50 | 109.50 | 109.50 | 106.50 | 106.50 | 100,000 |
| Sep 9, 2024 | 106.00 | 108.00 | 102.95 | 106.00 | 106.00 | 18,026 |
| Sep 6, 2024 | 106.00 | 106.50 | 106.50 | 106.00 | 106.00 | 1,869 |
| Sep 5, 2024 | 107.00 | 108.50 | 103.96 | 106.50 | 106.50 | 61,274 |
| Sep 4, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Sep 3, 2024 | 107.00 | 106.00 | 106.00 | 108.00 | 108.00 | 1,580 |
| Sep 2, 2024 | 107.00 | 108.10 | 105.00 | 108.00 | 108.00 | 13,923 |
| Aug 30, 2024 | 109.50 | 108.64 | 105.00 | 107.00 | 107.00 | 14,159 |
| Aug 29, 2024 | 109.50 | 108.10 | 105.09 | 109.50 | 109.50 | 5,192 |
| Aug 28, 2024 | 109.50 | 108.60 | 105.00 | 109.50 | 109.50 | 20,483 |
| Aug 27, 2024 | 109.50 | 107.80 | 105.09 | 109.50 | 109.50 | 20,271 |
| Aug 23, 2024 | 109.50 | 106.40 | 106.40 | 109.50 | 109.50 | 8,800 |
| Aug 22, 2024 | 110.50 | 109.00 | 106.00 | 110.00 | 110.00 | 25,173 |
| Aug 21, 2024 | 110.50 | 109.00 | 106.00 | 110.50 | 110.50 | 12,188 |
| Aug 20, 2024 | 110.00 | 109.50 | 109.15 | 110.50 | 110.50 | 985 |
| Aug 19, 2024 | 111.50 | 114.01 | 106.00 | 111.50 | 111.50 | 68,866 |
| Aug 16, 2024 | 111.50 | 114.44 | 108.00 | 111.50 | 111.50 | 81,070 |
| Aug 15, 2024 | 111.50 | 114.65 | 108.00 | 111.50 | 111.50 | 1,540,635 |
| Aug 14, 2024 | 109.00 | 113.60 | 107.00 | 111.50 | 111.50 | 102,589 |
| Aug 13, 2024 | 105.00 | 114.00 | 105.00 | 109.00 | 109.00 | 83,456 |
| Aug 12, 2024 | 101.00 | 107.00 | 96.20 | 105.00 | 105.00 | 56,318 |
| Aug 9, 2024 | 104.00 | 106.23 | 100.00 | 101.00 | 101.00 | 24,601 |
| Aug 8, 2024 | 103.00 | 103.36 | 98.00 | 101.00 | 101.00 | 12,500 |
| Aug 7, 2024 | 103.00 | 106.00 | 104.70 | 103.00 | 103.00 | 11,004 |
| Aug 6, 2024 | 103.00 | 105.40 | 98.50 | 103.00 | 103.00 | 13,394 |
| Aug 5, 2024 | 107.50 | 110.96 | 98.92 | 103.00 | 103.00 | 63,734 |
| Aug 2, 2024 | 108.00 | 111.79 | 102.50 | 108.00 | 108.00 | 46,448 |
| Aug 1, 2024 | 108.00 | 112.20 | 102.00 | 108.00 | 108.00 | 24,561 |
| Jul 31, 2024 | 90.00 | 112.20 | 92.20 | 108.00 | 108.00 | 118,221 |
| Jul 30, 2024 | 90.00 | 90.90 | 90.00 | 90.00 | 90.00 | 6,000 |
| Jul 29, 2024 | 90.00 | 90.90 | 87.00 | 90.00 | 90.00 | 9,269 |
| Jul 26, 2024 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | 67,127 |
| Jul 25, 2024 | 90.00 | 91.08 | 87.00 | 90.00 | 90.00 | 64,107 |
| Jul 24, 2024 | 91.00 | 92.08 | 87.20 | 90.00 | 90.00 | 42,631 |
| Jul 23, 2024 | 90.00 | 92.08 | 89.00 | 91.00 | 91.00 | 50,281 |
| Jul 22, 2024 | 90.00 | 91.20 | 91.20 | 90.00 | 90.00 | 880 |
| Jul 19, 2024 | 87.00 | 93.00 | 91.38 | 90.00 | 90.00 | 6,514 |
| Jul 18, 2024 | 90.00 | 87.00 | 87.00 | 90.00 | 90.00 | 1,027 |
| Jul 17, 2024 | 90.00 | 91.38 | 87.00 | 90.00 | 90.00 | 2,506 |
| Jul 16, 2024 | 90.00 | 93.00 | 88.00 | 90.00 | 90.00 | 33,121 |
| Jul 15, 2024 | 90.00 | 90.96 | 88.50 | 90.00 | 90.00 | 13,000 |
| Jul 12, 2024 | 89.00 | 90.70 | 89.80 | 90.00 | 90.00 | 45,947 |
| Jul 11, 2024 | 89.00 | 89.80 | 86.00 | 89.00 | 89.00 | 23,140 |
| Jul 10, 2024 | 89.00 | 91.64 | 86.50 | 89.00 | 89.00 | 14,221 |
| Jul 9, 2024 | 89.00 | 91.64 | 83.20 | 89.00 | 89.00 | 20,054 |
| Jul 8, 2024 | 87.00 | 92.03 | 85.00 | 89.00 | 89.00 | 18,223 |
| Jul 5, 2024 | 88.00 | 90.20 | 86.00 | 89.00 | 89.00 | 31,518 |
| Jul 4, 2024 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | 57,628 |
| Jul 3, 2024 | 85.00 | 84.94 | 82.00 | 86.00 | 86.00 | 71,426 |
| Jul 2, 2024 | 86.00 | 84.00 | 82.00 | 86.00 | 86.00 | 5,490 |
| Jul 1, 2024 | 86.00 | 85.50 | 75.00 | 86.00 | 86.00 | 21,525 |
| Jun 28, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Jun 27, 2024 | 88.50 | 88.50 | 83.50 | 86.00 | 86.00 | 29,037 |
| Jun 26, 2024 | 88.50 | 86.10 | 86.10 | 88.50 | 88.50 | 1,500 |
| Jun 25, 2024 | 88.50 | 86.10 | 86.10 | 88.50 | 88.50 | 1,500 |
| Jun 24, 2024 | 88.50 | 86.00 | 86.00 | 88.50 | 88.50 | 3,184 |
| Jun 21, 2024 | 88.50 | 90.10 | 86.00 | 88.50 | 88.50 | 28,660 |
| Jun 20, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Jun 19, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Jun 18, 2024 | 88.50 | 86.00 | 86.00 | 88.50 | 88.50 | 524 |
| Jun 17, 2024 | 89.00 | 90.10 | 86.12 | 89.00 | 89.00 | 14,394 |
| Jun 14, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Jun 13, 2024 | 89.00 | 90.10 | 90.10 | 89.00 | 89.00 | 9,862 |
| Jun 12, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Jun 11, 2024 | 89.00 | 90.20 | 90.20 | 89.00 | 89.00 | 11,082 |
| Jun 10, 2024 | 89.00 | 89.00 | 86.12 | 89.00 | 89.00 | 24,585 |
| Jun 7, 2024 | 89.50 | 89.00 | 88.00 | 89.00 | 89.00 | 23,283 |
| Jun 6, 2024 | 92.00 | 89.00 | 88.00 | 89.50 | 89.50 | 89,072 |
| Jun 5, 2024 | 90.00 | 95.00 | 88.00 | 95.00 | 95.00 | 335,468 |
| Jun 4, 2024 | 89.00 | 93.00 | 90.00 | 90.00 | 90.00 | 10,688 |
| Jun 3, 2024 | 87.75 | 86.00 | 86.00 | 87.50 | 87.50 | 6,988 |
| May 31, 2024 | 87.50 | 88.00 | 87.00 | 87.75 | 87.75 | 129,800 |
| May 30, 2024 | 86.00 | 88.00 | 86.78 | 87.50 | 87.50 | 148,181 |
| May 29, 2024 | 84.50 | 86.80 | 84.90 | 86.50 | 86.50 | 5,322 |
| May 28, 2024 | 83.50 | 84.85 | 82.30 | 84.25 | 84.25 | 23,926 |
| May 24, 2024 | 82.00 | 85.00 | 82.82 | 83.50 | 83.50 | 31,311 |
| May 23, 2024 | 80.00 | 82.82 | 81.02 | 82.00 | 82.00 | 13,583 |
| May 22, 2024 | 80.00 | 81.96 | 80.00 | 80.00 | 80.00 | 14,986 |
| May 21, 2024 | 79.00 | 80.59 | 77.33 | 79.00 | 79.00 | 23,660 |
| May 20, 2024 | 79.00 | 80.60 | 77.10 | 79.00 | 79.00 | 44,015 |
| May 17, 2024 | 77.00 | 77.00 | 76.12 | 78.00 | 78.00 | 58,848 |
| May 16, 2024 | 77.00 | 76.12 | 76.12 | 77.00 | 77.00 | 1,000 |
| May 15, 2024 | 77.00 | 78.60 | 76.10 | 77.00 | 77.00 | 10,366 |
| May 14, 2024 | 77.50 | 78.70 | 78.70 | 77.00 | 77.00 | 2,735 |
| May 13, 2024 | 77.50 | 78.20 | 78.20 | 77.50 | 77.50 | 2,556 |
| May 10, 2024 | 77.50 | 78.20 | 78.20 | 77.50 | 77.50 | 1,939 |
| May 9, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| May 8, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| May 7, 2024 | 77.00 | 78.10 | 75.56 | 77.50 | 77.50 | 8,250 |
| May 3, 2024 | 77.00 | 78.10 | 78.10 | 77.00 | 77.00 | 188 |
| May 2, 2024 | 77.00 | 78.10 | 75.56 | 77.00 | 77.00 | 17,125 |
| May 1, 2024 | 77.00 | 78.14 | 75.55 | 77.00 | 77.00 | 330,506 |
| Apr 30, 2024 | 77.00 | 78.14 | 76.00 | 77.00 | 77.00 | 122,575 |
| Apr 29, 2024 | 77.00 | 78.16 | 75.40 | 77.00 | 77.00 | 9,492 |
| Apr 26, 2024 | 77.00 | 77.50 | 77.50 | 77.00 | 77.00 | 16,118 |
| Apr 25, 2024 | 77.00 | 77.56 | 77.56 | 77.00 | 77.00 | 639 |
| Apr 24, 2024 | 76.00 | 77.48 | 77.00 | 77.00 | 77.00 | 8,448 |
| Apr 23, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Apr 22, 2024 | 77.00 | 74.04 | 74.04 | 76.00 | 76.00 | 211 |
| Apr 19, 2024 | 77.00 | 77.56 | 75.00 | 77.00 | 77.00 | 3,515 |
| Apr 18, 2024 | 77.00 | 77.56 | 75.00 | 77.00 | 77.00 | 4,150 |
| Apr 17, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Apr 16, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Apr 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Apr 12, 2024 | 77.00 | 77.56 | 76.00 | 77.00 | 77.00 | 67,225 |
| Apr 11, 2024 | 77.00 | 77.56 | 75.00 | 77.00 | 77.00 | 1,053 |
| Apr 10, 2024 | 78.00 | 78.56 | 78.56 | 77.00 | 77.00 | 1,250 |
| Apr 9, 2024 | 76.00 | 76.00 | 76.00 | 78.00 | 78.00 | 100,009 |
| Apr 8, 2024 | 76.00 | 77.24 | 77.24 | 76.00 | 76.00 | 16,811 |
| Apr 5, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Apr 4, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |