Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
81.30
+1.00
+(1.25%)
As of 12:59:55 PM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 81.50 | 81.50 | 78.40 | 81.30 | 81.30 | 299,586 |
| Mar 7, 2025 | 78.60 | 80.43 | 77.70 | 80.30 | 80.30 | 668,243 |
| Mar 6, 2025 | 80.70 | 80.70 | 77.60 | 78.80 | 78.80 | 779,780 |
| Mar 5, 2025 | 79.70 | 81.10 | 78.70 | 79.60 | 79.60 | 692,453 |
| Mar 4, 2025 | 79.00 | 81.20 | 78.60 | 79.70 | 79.70 | 2,406,886 |
| Mar 3, 2025 | 78.90 | 80.20 | 78.80 | 79.80 | 79.80 | 1,030,711 |
| Feb 28, 2025 | 81.00 | 81.00 | 78.30 | 78.30 | 78.30 | 12,502,427 |
| Feb 27, 2025 | 81.00 | 81.00 | 79.60 | 80.40 | 80.40 | 952,002 |
| Feb 26, 2025 | 83.00 | 83.00 | 78.90 | 80.20 | 80.20 | 816,139 |
| Feb 25, 2025 | 80.10 | 81.90 | 79.20 | 81.30 | 81.30 | 1,325,137 |
| Feb 24, 2025 | 83.00 | 83.00 | 81.00 | 81.20 | 81.20 | 1,158,292 |
| Feb 21, 2025 | 83.00 | 83.00 | 80.70 | 81.60 | 81.60 | 461,926 |
| Feb 20, 2025 | 80.00 | 82.50 | 80.00 | 81.40 | 81.40 | 554,275 |
| Feb 19, 2025 | 82.60 | 82.60 | 80.60 | 81.60 | 81.60 | 568,447 |
| Feb 18, 2025 | 82.20 | 82.50 | 81.70 | 81.90 | 81.90 | 711,766 |
| Feb 17, 2025 | 80.60 | 82.30 | 80.40 | 82.20 | 82.20 | 1,249,178 |
| Feb 14, 2025 | 83.30 | 83.30 | 79.50 | 80.30 | 80.30 | 585,792 |
| Feb 13, 2025 | 80.00 | 81.50 | 79.30 | 80.20 | 80.20 | 656,586 |
| Feb 12, 2025 | 80.80 | 81.60 | 80.10 | 80.70 | 80.70 | 686,196 |
| Feb 11, 2025 | 82.00 | 83.00 | 80.50 | 80.90 | 80.90 | 811,027 |
| Feb 10, 2025 | 83.69 | 85.20 | 82.10 | 82.10 | 82.10 | 618,398 |
| Feb 7, 2025 | 82.30 | 84.90 | 82.20 | 82.60 | 82.60 | 511,488 |
| Feb 6, 2025 | 1.74 Dividend | |||||
| Feb 6, 2025 | 82.30 | 85.30 | 82.30 | 84.00 | 84.00 | 940,059 |
| Feb 5, 2025 | 86.00 | 86.00 | 83.20 | 84.90 | 84.88 | 1,567,600 |
| Feb 4, 2025 | 82.50 | 86.10 | 82.50 | 83.20 | 83.18 | 578,422 |
| Feb 3, 2025 | 82.30 | 85.80 | 82.30 | 85.10 | 85.08 | 1,000,006 |
| Jan 31, 2025 | 81.10 | 85.50 | 81.10 | 85.50 | 85.48 | 389,342 |
| Jan 30, 2025 | 78.10 | 84.50 | 78.10 | 84.50 | 84.48 | 545,604 |
| Jan 29, 2025 | 81.40 | 82.40 | 80.50 | 81.50 | 81.48 | 503,619 |
| Jan 28, 2025 | 82.80 | 82.80 | 80.10 | 81.80 | 81.78 | 678,781 |
| Jan 27, 2025 | 82.80 | 82.80 | 79.10 | 80.60 | 80.58 | 708,919 |
| Jan 24, 2025 | 78.00 | 80.30 | 78.00 | 79.40 | 79.38 | 1,124,491 |
| Jan 23, 2025 | 79.50 | 80.00 | 78.40 | 79.60 | 79.58 | 1,850,888 |
| Jan 22, 2025 | 84.00 | 84.00 | 79.50 | 79.50 | 79.48 | 2,116,689 |
| Jan 21, 2025 | 82.20 | 85.80 | 80.40 | 80.40 | 80.38 | 1,000,758 |
| Jan 20, 2025 | 84.90 | 86.30 | 82.50 | 82.50 | 82.48 | 556,350 |
| Jan 17, 2025 | 84.70 | 86.05 | 82.75 | 85.60 | 85.58 | 1,073,950 |
| Jan 16, 2025 | 81.00 | 84.32 | 81.00 | 84.30 | 84.28 | 667,579 |
| Jan 15, 2025 | 81.50 | 83.90 | 81.09 | 83.60 | 83.58 | 512,192 |
| Jan 14, 2025 | 82.00 | 82.00 | 79.88 | 81.30 | 81.28 | 559,736 |
| Jan 13, 2025 | 79.80 | 80.50 | 79.50 | 80.10 | 80.08 | 474,386 |
| Jan 10, 2025 | 79.50 | 81.00 | 79.40 | 79.80 | 79.78 | 428,477 |
| Jan 9, 2025 | 80.60 | 81.00 | 80.01 | 80.40 | 80.38 | 343,189 |
| Jan 8, 2025 | 81.80 | 82.10 | 79.70 | 80.50 | 80.48 | 627,556 |
| Jan 7, 2025 | 82.20 | 83.80 | 81.30 | 81.80 | 81.78 | 770,680 |
| Jan 6, 2025 | 82.50 | 83.60 | 81.80 | 82.20 | 82.18 | 329,582 |
| Jan 3, 2025 | 83.00 | 83.20 | 81.90 | 82.50 | 82.48 | 514,551 |
| Jan 2, 2025 | 82.10 | 82.50 | 81.40 | 82.50 | 82.48 | 238,531 |
| Dec 31, 2024 | 81.80 | 82.26 | 81.20 | 81.30 | 81.28 | 139,403 |
| Dec 30, 2024 | 81.10 | 82.50 | 80.50 | 81.30 | 81.28 | 224,188 |
| Dec 27, 2024 | 84.00 | 84.00 | 80.40 | 81.10 | 81.08 | 291,257 |
| Dec 24, 2024 | 84.00 | 84.00 | 80.08 | 80.70 | 80.68 | 96,864 |
| Dec 23, 2024 | 80.00 | 82.30 | 79.70 | 80.10 | 80.08 | 487,174 |
| Dec 20, 2024 | 80.20 | 81.40 | 79.90 | 79.90 | 79.88 | 1,150,960 |
| Dec 19, 2024 | 80.90 | 83.30 | 80.50 | 80.80 | 80.78 | 649,784 |
| Dec 18, 2024 | 81.10 | 81.90 | 80.61 | 81.60 | 81.58 | 1,343,019 |
| Dec 17, 2024 | 81.50 | 83.90 | 80.60 | 81.00 | 80.98 | 338,358 |
| Dec 16, 2024 | 82.00 | 84.00 | 81.50 | 81.50 | 81.48 | 475,640 |
| Dec 13, 2024 | 83.90 | 84.40 | 82.10 | 83.10 | 83.08 | 545,807 |
| Dec 12, 2024 | 82.00 | 84.10 | 82.00 | 84.00 | 83.98 | 1,338,562 |
| Dec 11, 2024 | 82.70 | 83.60 | 82.10 | 82.20 | 82.18 | 1,246,272 |
| Dec 10, 2024 | 81.80 | 83.40 | 81.44 | 83.00 | 82.98 | 1,019,864 |
| Dec 9, 2024 | 81.90 | 82.90 | 81.10 | 81.80 | 81.78 | 657,128 |
| Dec 6, 2024 | 81.60 | 82.90 | 80.70 | 81.20 | 81.18 | 575,302 |
| Dec 5, 2024 | 81.20 | 84.10 | 79.60 | 81.70 | 81.68 | 630,084 |
| Dec 4, 2024 | 84.40 | 84.40 | 81.10 | 81.10 | 81.08 | 724,661 |
| Dec 3, 2024 | 84.40 | 84.40 | 80.85 | 81.30 | 81.28 | 432,390 |
| Dec 2, 2024 | 82.70 | 82.70 | 80.90 | 81.40 | 81.38 | 982,478 |
| Nov 29, 2024 | 83.00 | 83.50 | 81.30 | 81.70 | 81.68 | 1,557,995 |
| Nov 28, 2024 | 83.50 | 84.90 | 82.80 | 82.80 | 82.78 | 286,762 |
| Nov 27, 2024 | 84.00 | 86.70 | 83.50 | 83.50 | 83.48 | 817,867 |
| Nov 26, 2024 | 86.00 | 86.50 | 84.00 | 84.10 | 84.08 | 485,977 |
| Nov 25, 2024 | 84.10 | 86.96 | 83.20 | 86.70 | 86.68 | 1,421,054 |
| Nov 22, 2024 | 83.40 | 85.00 | 83.16 | 84.00 | 83.98 | 429,061 |
| Nov 21, 2024 | 82.50 | 83.60 | 82.50 | 83.30 | 83.28 | 275,411 |
| Nov 20, 2024 | 82.10 | 83.30 | 81.30 | 82.30 | 82.28 | 368,803 |
| Nov 19, 2024 | 82.00 | 83.40 | 81.50 | 82.00 | 81.98 | 458,153 |
| Nov 18, 2024 | 81.00 | 83.50 | 80.80 | 82.00 | 81.98 | 423,392 |
| Nov 15, 2024 | 82.30 | 83.20 | 81.06 | 81.60 | 81.58 | 360,120 |
| Nov 14, 2024 | 80.70 | 82.60 | 80.20 | 81.50 | 81.48 | 491,194 |
| Nov 13, 2024 | 82.70 | 84.20 | 80.50 | 80.50 | 80.48 | 540,404 |
| Nov 12, 2024 | 84.60 | 84.60 | 82.50 | 82.90 | 82.88 | 637,631 |
| Nov 11, 2024 | 83.70 | 84.90 | 83.00 | 83.00 | 82.98 | 750,787 |
| Nov 8, 2024 | 82.80 | 84.90 | 82.30 | 84.40 | 84.38 | 478,096 |
| Nov 7, 2024 | 1.74 Dividend | |||||
| Nov 7, 2024 | 83.00 | 83.60 | 82.10 | 82.30 | 82.28 | 683,820 |
| Nov 6, 2024 | 86.20 | 88.00 | 83.50 | 83.50 | 83.47 | 507,097 |
| Nov 5, 2024 | 87.10 | 87.89 | 86.10 | 86.20 | 86.16 | 344,254 |
| Nov 4, 2024 | 86.10 | 88.90 | 85.90 | 87.10 | 87.06 | 475,244 |
| Nov 1, 2024 | 86.50 | 88.60 | 86.20 | 86.40 | 86.36 | 751,855 |
| Oct 31, 2024 | 88.10 | 88.50 | 86.70 | 86.80 | 86.76 | 525,062 |
| Oct 30, 2024 | 87.30 | 88.80 | 87.30 | 87.60 | 87.56 | 354,556 |
| Oct 29, 2024 | 88.30 | 88.40 | 87.30 | 87.60 | 87.56 | 388,986 |
| Oct 28, 2024 | 88.90 | 88.90 | 87.10 | 88.30 | 88.26 | 451,852 |
| Oct 25, 2024 | 89.00 | 89.00 | 87.10 | 87.40 | 87.36 | 432,812 |
| Oct 24, 2024 | 87.70 | 88.20 | 86.80 | 87.10 | 87.06 | 415,947 |
| Oct 23, 2024 | 87.80 | 88.90 | 86.90 | 87.30 | 87.26 | 517,469 |
| Oct 22, 2024 | 90.70 | 90.70 | 87.00 | 87.00 | 86.96 | 1,222,435 |
| Oct 21, 2024 | 88.60 | 90.80 | 87.30 | 87.30 | 87.26 | 435,409 |
| Oct 18, 2024 | 88.50 | 89.20 | 87.90 | 88.30 | 88.26 | 1,283,387 |
| Oct 17, 2024 | 89.10 | 89.70 | 88.75 | 88.80 | 88.76 | 368,579 |
| Oct 16, 2024 | 90.40 | 89.30 | 88.40 | 89.00 | 88.96 | 742,705 |
| Oct 15, 2024 | 88.10 | 90.80 | 87.60 | 88.50 | 88.46 | 821,375 |
| Oct 14, 2024 | 88.60 | 89.80 | 88.20 | 88.90 | 88.86 | 485,280 |
| Oct 11, 2024 | 91.00 | 91.00 | 88.10 | 88.50 | 88.46 | 430,014 |
| Oct 10, 2024 | 89.00 | 90.80 | 88.00 | 88.20 | 88.16 | 487,893 |
| Oct 9, 2024 | 91.00 | 91.00 | 88.50 | 89.00 | 88.96 | 520,725 |
| Oct 8, 2024 | 89.20 | 92.80 | 88.50 | 89.00 | 88.96 | 630,933 |
| Oct 7, 2024 | 90.60 | 92.90 | 89.20 | 89.60 | 89.56 | 450,478 |
| Oct 4, 2024 | 92.10 | 94.40 | 90.72 | 91.10 | 91.06 | 417,262 |
| Oct 3, 2024 | 92.60 | 93.50 | 91.20 | 91.30 | 91.26 | 335,035 |
| Oct 2, 2024 | 93.50 | 93.50 | 92.04 | 92.30 | 92.26 | 353,238 |
| Oct 1, 2024 | 92.20 | 93.60 | 90.10 | 92.60 | 92.56 | 1,767,457 |
| Sep 30, 2024 | 93.00 | 93.00 | 91.40 | 92.30 | 92.26 | 553,657 |
| Sep 27, 2024 | 91.60 | 92.60 | 90.40 | 92.60 | 92.56 | 541,018 |
| Sep 26, 2024 | 90.20 | 91.90 | 90.20 | 91.70 | 91.66 | 471,202 |
| Sep 25, 2024 | 90.80 | 91.00 | 90.10 | 90.90 | 90.86 | 943,700 |
| Sep 24, 2024 | 90.80 | 91.30 | 90.20 | 90.80 | 90.76 | 643,610 |
| Sep 23, 2024 | 91.30 | 92.00 | 90.68 | 91.00 | 90.96 | 363,100 |
| Sep 20, 2024 | 90.50 | 91.70 | 89.50 | 90.80 | 90.76 | 635,559 |
| Sep 19, 2024 | 88.60 | 91.30 | 88.60 | 90.90 | 90.86 | 467,763 |
| Sep 18, 2024 | 90.90 | 91.90 | 90.50 | 90.70 | 90.66 | 444,003 |
| Sep 17, 2024 | 90.60 | 91.90 | 90.00 | 90.70 | 90.66 | 619,826 |
| Sep 16, 2024 | 90.60 | 92.00 | 90.02 | 90.80 | 90.76 | 1,494,237 |
| Sep 13, 2024 | 90.00 | 90.60 | 88.20 | 90.40 | 90.36 | 994,715 |
| Sep 12, 2024 | 90.60 | 90.60 | 89.63 | 90.00 | 89.96 | 353,488 |
| Sep 11, 2024 | 89.80 | 90.50 | 89.14 | 89.90 | 89.86 | 737,459 |
| Sep 10, 2024 | 90.00 | 90.60 | 89.43 | 89.90 | 89.86 | 468,897 |
| Sep 9, 2024 | 89.20 | 90.04 | 89.00 | 89.90 | 89.86 | 3,896,131 |
| Sep 6, 2024 | 86.60 | 90.00 | 86.60 | 88.50 | 88.46 | 388,525 |
| Sep 5, 2024 | 87.80 | 89.40 | 86.60 | 87.80 | 87.76 | 566,757 |
| Sep 4, 2024 | 87.60 | 88.70 | 86.60 | 88.10 | 88.06 | 358,884 |
| Sep 3, 2024 | 89.20 | 90.60 | 87.09 | 88.00 | 87.96 | 442,221 |
| Sep 2, 2024 | 88.90 | 90.50 | 88.00 | 88.60 | 88.56 | 483,800 |
| Aug 30, 2024 | 87.00 | 89.80 | 87.00 | 88.90 | 88.86 | 794,029 |
| Aug 29, 2024 | 87.00 | 91.00 | 87.00 | 88.20 | 88.16 | 356,434 |
| Aug 28, 2024 | 88.80 | 89.70 | 87.20 | 88.50 | 88.46 | 327,983 |
| Aug 27, 2024 | 89.90 | 89.90 | 88.10 | 88.40 | 88.36 | 603,717 |
| Aug 23, 2024 | 88.00 | 89.71 | 87.86 | 88.90 | 88.86 | 422,293 |
| Aug 22, 2024 | 89.30 | 89.39 | 88.10 | 89.00 | 88.96 | 182,198 |
| Aug 21, 2024 | 88.00 | 89.90 | 88.00 | 89.00 | 88.96 | 379,537 |
| Aug 20, 2024 | 89.00 | 89.90 | 86.90 | 89.30 | 89.26 | 277,812 |
| Aug 19, 2024 | 89.50 | 89.50 | 88.30 | 89.40 | 89.36 | 171,568 |
| Aug 16, 2024 | 88.80 | 89.10 | 87.72 | 89.00 | 88.96 | 388,566 |
| Aug 15, 2024 | 88.30 | 89.40 | 87.70 | 88.60 | 88.56 | 4,309,437 |
| Aug 14, 2024 | 88.60 | 89.10 | 87.80 | 88.70 | 88.66 | 522,525 |
| Aug 13, 2024 | 85.30 | 88.50 | 85.30 | 88.00 | 87.96 | 204,966 |
| Aug 12, 2024 | 87.40 | 88.40 | 85.70 | 86.50 | 86.46 | 205,833 |
| Aug 9, 2024 | 87.80 | 88.40 | 86.19 | 87.50 | 87.46 | 276,480 |
| Aug 8, 2024 | 88.00 | 88.40 | 86.40 | 87.00 | 86.96 | 385,955 |
| Aug 7, 2024 | 86.20 | 88.00 | 85.20 | 88.00 | 87.96 | 234,655 |
| Aug 6, 2024 | 85.80 | 87.90 | 84.62 | 85.20 | 85.16 | 450,608 |
| Aug 5, 2024 | 88.00 | 88.00 | 84.50 | 86.00 | 85.96 | 403,557 |
| Aug 2, 2024 | 87.50 | 88.10 | 85.22 | 87.30 | 87.26 | 432,316 |
| Aug 1, 2024 | 1.74 Dividend | |||||
| Aug 1, 2024 | 87.20 | 89.60 | 86.30 | 86.30 | 86.26 | 276,996 |
| Jul 31, 2024 | 89.10 | 89.80 | 87.60 | 87.60 | 87.55 | 410,742 |
| Jul 30, 2024 | 89.80 | 89.80 | 88.70 | 88.80 | 88.75 | 331,113 |
| Jul 29, 2024 | 88.50 | 89.80 | 87.30 | 89.40 | 89.35 | 972,629 |
| Jul 26, 2024 | 87.00 | 88.90 | 87.00 | 88.20 | 88.15 | 233,275 |
| Jul 25, 2024 | 86.60 | 88.30 | 85.68 | 87.60 | 87.55 | 354,885 |
| Jul 24, 2024 | 86.50 | 88.30 | 86.50 | 88.00 | 87.95 | 150,322 |
| Jul 23, 2024 | 87.10 | 88.90 | 86.50 | 87.60 | 87.55 | 212,035 |
| Jul 22, 2024 | 87.10 | 88.62 | 86.80 | 87.90 | 87.85 | 558,674 |
| Jul 19, 2024 | 87.60 | 89.50 | 86.94 | 88.00 | 87.95 | 279,703 |
| Jul 18, 2024 | 87.90 | 89.00 | 85.50 | 87.30 | 87.25 | 816,486 |
| Jul 17, 2024 | 87.50 | 88.50 | 86.56 | 88.10 | 88.05 | 252,416 |
| Jul 16, 2024 | 88.20 | 88.70 | 87.00 | 87.50 | 87.45 | 289,931 |
| Jul 15, 2024 | 88.20 | 89.00 | 85.40 | 86.90 | 86.85 | 210,939 |
| Jul 12, 2024 | 86.50 | 89.00 | 85.10 | 86.50 | 86.45 | 291,018 |
| Jul 11, 2024 | 88.90 | 88.90 | 85.30 | 88.30 | 88.25 | 194,187 |
| Jul 10, 2024 | 87.40 | 88.80 | 86.50 | 87.70 | 87.65 | 546,433 |
| Jul 9, 2024 | 84.10 | 86.90 | 84.10 | 86.60 | 86.55 | 347,410 |
| Jul 8, 2024 | 85.10 | 87.90 | 84.00 | 85.10 | 85.05 | 260,023 |
| Jul 5, 2024 | 84.20 | 88.00 | 84.20 | 85.10 | 85.05 | 293,752 |
| Jul 4, 2024 | 87.00 | 87.80 | 84.10 | 85.60 | 85.55 | 254,652 |
| Jul 3, 2024 | 85.20 | 86.90 | 84.50 | 85.00 | 84.95 | 1,296,920 |
| Jul 2, 2024 | 87.50 | 87.90 | 84.70 | 85.20 | 85.15 | 486,593 |
| Jul 1, 2024 | 88.00 | 88.00 | 85.40 | 85.40 | 85.35 | 226,831 |
| Jun 28, 2024 | 86.00 | 87.70 | 85.20 | 86.10 | 86.05 | 301,438 |
| Jun 27, 2024 | 85.90 | 86.70 | 85.00 | 85.50 | 85.45 | 370,763 |
| Jun 26, 2024 | 86.50 | 86.50 | 85.20 | 85.90 | 85.85 | 376,964 |
| Jun 25, 2024 | 86.40 | 87.22 | 85.80 | 86.10 | 86.05 | 225,048 |
| Jun 24, 2024 | 85.90 | 87.30 | 85.80 | 86.10 | 86.05 | 439,118 |
| Jun 21, 2024 | 84.10 | 86.70 | 84.10 | 85.90 | 85.85 | 598,959 |
| Jun 20, 2024 | 84.00 | 87.00 | 84.00 | 86.00 | 85.95 | 330,814 |
| Jun 19, 2024 | 84.00 | 85.40 | 84.00 | 84.00 | 83.95 | 282,482 |
| Jun 18, 2024 | 84.90 | 86.50 | 84.00 | 84.40 | 84.35 | 406,581 |
| Jun 17, 2024 | 84.80 | 85.50 | 84.70 | 84.70 | 84.65 | 335,233 |
| Jun 14, 2024 | 85.30 | 86.20 | 84.84 | 85.10 | 85.05 | 473,265 |
| Jun 13, 2024 | 86.60 | 86.60 | 84.90 | 85.20 | 85.15 | 149,607 |
| Jun 12, 2024 | 85.20 | 86.20 | 84.50 | 86.20 | 86.15 | 443,909 |
| Jun 11, 2024 | 86.00 | 86.70 | 85.00 | 85.00 | 84.95 | 443,986 |
| Jun 10, 2024 | 86.00 | 87.30 | 86.00 | 86.50 | 86.45 | 219,054 |
| Jun 7, 2024 | 87.90 | 88.30 | 86.56 | 86.70 | 86.65 | 254,748 |
| Jun 6, 2024 | 86.00 | 89.40 | 86.00 | 87.90 | 87.85 | 164,756 |
| Jun 5, 2024 | 89.40 | 89.40 | 86.90 | 87.20 | 87.15 | 304,933 |
| Jun 4, 2024 | 88.20 | 88.90 | 87.10 | 87.10 | 87.05 | 479,598 |
| Jun 3, 2024 | 89.10 | 89.20 | 88.20 | 88.50 | 88.45 | 423,566 |
| May 31, 2024 | 89.50 | 89.50 | 87.10 | 88.00 | 87.95 | 917,915 |
| May 30, 2024 | 86.00 | 88.50 | 86.00 | 87.70 | 87.65 | 427,801 |
| May 29, 2024 | 89.50 | 89.50 | 87.70 | 87.70 | 87.65 | 180,723 |
| May 28, 2024 | 88.20 | 89.29 | 85.80 | 87.70 | 87.65 | 601,823 |
| May 24, 2024 | 85.90 | 88.30 | 85.81 | 88.20 | 88.15 | 292,057 |
| May 23, 2024 | 88.80 | 88.80 | 86.40 | 86.60 | 86.55 | 402,029 |
| May 22, 2024 | 88.00 | 89.00 | 87.30 | 88.80 | 88.75 | 434,669 |
| May 21, 2024 | 89.00 | 89.80 | 88.00 | 88.60 | 88.55 | 461,510 |
| May 20, 2024 | 88.90 | 88.90 | 87.00 | 88.40 | 88.35 | 376,472 |
| May 17, 2024 | 87.00 | 89.00 | 87.00 | 88.60 | 88.55 | 190,605 |
| May 16, 2024 | 89.30 | 90.30 | 88.80 | 88.80 | 88.75 | 534,505 |
| May 15, 2024 | 89.20 | 89.20 | 86.10 | 88.70 | 88.65 | 1,170,979 |
| May 14, 2024 | 87.80 | 88.90 | 85.50 | 88.20 | 88.15 | 997,592 |
| May 13, 2024 | 85.00 | 87.81 | 85.00 | 87.20 | 87.15 | 3,270,024 |
| May 10, 2024 | 85.90 | 86.20 | 85.30 | 85.40 | 85.35 | 286,511 |
| May 9, 2024 | 86.50 | 86.50 | 84.65 | 85.20 | 85.15 | 281,865 |
| May 8, 2024 | 82.60 | 86.50 | 82.60 | 85.10 | 85.05 | 700,652 |
| May 7, 2024 | 85.50 | 86.40 | 84.70 | 85.70 | 85.65 | 1,386,401 |
| May 3, 2024 | 83.30 | 85.10 | 83.10 | 85.10 | 85.05 | 911,452 |
| May 2, 2024 | 1.74 Dividend | |||||
| May 2, 2024 | 83.30 | 85.00 | 82.25 | 83.80 | 83.75 | 464,348 |
| May 1, 2024 | 81.20 | 85.50 | 81.20 | 83.60 | 83.53 | 774,837 |
| Apr 30, 2024 | 85.10 | 85.50 | 83.90 | 83.90 | 83.83 | 906,998 |
| Apr 29, 2024 | 85.00 | 85.50 | 83.80 | 85.30 | 85.23 | 236,256 |
| Apr 26, 2024 | 84.50 | 85.00 | 84.00 | 84.20 | 84.13 | 719,623 |
| Apr 25, 2024 | 84.00 | 85.40 | 83.40 | 84.30 | 84.23 | 662,575 |
| Apr 24, 2024 | 84.80 | 85.40 | 83.60 | 83.60 | 83.53 | 666,778 |
| Apr 23, 2024 | 84.00 | 85.50 | 81.40 | 85.40 | 85.33 | 376,997 |
| Apr 22, 2024 | 82.00 | 84.55 | 82.00 | 84.20 | 84.13 | 977,646 |
| Apr 19, 2024 | 81.20 | 83.90 | 81.20 | 83.30 | 83.23 | 576,940 |
| Apr 18, 2024 | 82.60 | 84.00 | 82.50 | 84.00 | 83.93 | 661,154 |
| Apr 17, 2024 | 82.90 | 83.90 | 81.30 | 83.00 | 82.93 | 724,282 |
| Apr 16, 2024 | 82.80 | 84.80 | 82.40 | 82.90 | 82.83 | 515,170 |
| Apr 15, 2024 | 85.50 | 86.30 | 82.80 | 83.60 | 83.53 | 4,015,913 |
| Apr 12, 2024 | 85.40 | 85.90 | 84.10 | 84.20 | 84.13 | 420,945 |
| Apr 11, 2024 | 85.90 | 86.10 | 84.20 | 85.40 | 85.33 | 262,607 |
| Apr 10, 2024 | 86.00 | 86.00 | 83.30 | 84.00 | 83.93 | 688,436 |
| Apr 9, 2024 | 84.50 | 86.00 | 84.50 | 85.20 | 85.13 | 999,583 |
| Apr 8, 2024 | 83.80 | 84.90 | 82.10 | 84.50 | 84.43 | 932,431 |
| Apr 5, 2024 | 85.00 | 85.00 | 83.30 | 84.00 | 83.93 | 582,259 |
| Apr 4, 2024 | 84.40 | 84.20 | 83.00 | 84.10 | 84.03 | 804,259 |
| Apr 3, 2024 | 84.30 | 84.90 | 83.20 | 84.20 | 84.13 | 753,299 |
| Apr 2, 2024 | 84.90 | 85.00 | 83.90 | 84.30 | 84.23 | 901,815 |
| Mar 28, 2024 | 83.50 | 84.80 | 82.90 | 84.20 | 84.13 | 1,741,721 |
| Mar 27, 2024 | 83.00 | 83.90 | 82.61 | 83.20 | 83.13 | 1,216,736 |
| Mar 26, 2024 | 81.60 | 83.90 | 81.60 | 83.60 | 83.53 | 782,709 |
| Mar 25, 2024 | 82.90 | 83.70 | 82.20 | 83.40 | 83.33 | 1,031,370 |
| Mar 22, 2024 | 82.40 | 83.00 | 81.30 | 82.80 | 82.73 | 280,003 |
| Mar 21, 2024 | 81.50 | 83.50 | 81.30 | 82.20 | 82.13 | 828,763 |
| Mar 20, 2024 | 81.90 | 83.09 | 81.54 | 82.00 | 81.93 | 460,623 |
| Mar 19, 2024 | 81.60 | 83.00 | 81.10 | 82.10 | 82.03 | 508,862 |
| Mar 18, 2024 | 82.00 | 83.10 | 80.60 | 81.60 | 81.53 | 383,613 |
| Mar 15, 2024 | 81.00 | 82.50 | 80.60 | 81.90 | 81.83 | 547,498 |
| Mar 14, 2024 | 81.70 | 83.10 | 80.76 | 81.00 | 80.93 | 805,374 |
| Mar 13, 2024 | 81.70 | 83.40 | 81.07 | 81.80 | 81.73 | 363,482 |
| Mar 12, 2024 | 82.60 | 83.00 | 81.80 | 81.80 | 81.73 | 371,021 |
| Mar 11, 2024 | 81.90 | 82.90 | 81.39 | 82.00 | 81.93 | 458,929 |