Unlock stock picks and a broker-level newsfeed that powers Wall Street.
559.50
-13.25
(-2.31%)
At close: March 11 at 4:29:57 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 |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 569.50 | 571.00 | 557.75 | 559.50 | 559.50 | 1,002,534 |
| Mar 10, 2025 | 575.00 | 585.00 | 571.50 | 572.75 | 572.75 | 707,262 |
| Mar 7, 2025 | 579.00 | 584.00 | 569.50 | 580.00 | 580.00 | 742,636 |
| Mar 6, 2025 | 586.00 | 591.00 | 579.50 | 581.00 | 581.00 | 635,380 |
| Mar 5, 2025 | 588.25 | 593.00 | 583.00 | 587.75 | 587.75 | 560,267 |
| Mar 4, 2025 | 603.00 | 606.50 | 596.00 | 601.50 | 601.50 | 664,150 |
| Mar 3, 2025 | 610.50 | 617.00 | 606.00 | 606.50 | 606.50 | 385,848 |
| Feb 28, 2025 | 614.00 | 620.50 | 606.50 | 606.50 | 606.50 | 499,473 |
| Feb 27, 2025 | 643.00 | 656.00 | 610.00 | 612.50 | 612.50 | 1,101,210 |
| Feb 26, 2025 | 645.25 | 646.50 | 634.50 | 637.75 | 637.75 | 402,358 |
| Feb 25, 2025 | 646.00 | 651.00 | 641.50 | 642.00 | 642.00 | 499,320 |
| Feb 24, 2025 | 630.50 | 648.50 | 630.00 | 648.50 | 648.50 | 652,490 |
| Feb 21, 2025 | 625.00 | 635.50 | 623.50 | 631.00 | 631.00 | 307,250 |
| Feb 20, 2025 | 621.50 | 631.50 | 621.50 | 626.50 | 626.50 | 515,986 |
| Feb 19, 2025 | 618.00 | 625.25 | 616.00 | 621.50 | 621.50 | 244,110 |
| Feb 18, 2025 | 625.75 | 626.25 | 610.50 | 615.00 | 615.00 | 337,088 |
| Feb 17, 2025 | 630.50 | 634.50 | 627.00 | 628.50 | 628.50 | 296,881 |
| Feb 14, 2025 | 633.00 | 635.50 | 628.50 | 631.50 | 631.50 | 219,377 |
| Feb 13, 2025 | 640.00 | 641.00 | 631.50 | 634.50 | 634.50 | 455,719 |
| Feb 12, 2025 | 655.50 | 660.00 | 638.00 | 640.00 | 640.00 | 372,137 |
| Feb 11, 2025 | 664.50 | 664.50 | 649.50 | 653.50 | 653.50 | 291,469 |
| Feb 10, 2025 | 635.00 | 670.00 | 624.00 | 655.50 | 655.50 | 1,187,009 |
| Feb 7, 2025 | 629.50 | 669.50 | 628.50 | 634.25 | 634.25 | 747,597 |
| Feb 6, 2025 | 624.00 | 634.00 | 614.50 | 616.50 | 616.50 | 497,361 |
| Feb 5, 2025 | 626.00 | 626.50 | 617.00 | 618.00 | 618.00 | 259,215 |
| Feb 4, 2025 | 620.50 | 626.50 | 611.25 | 625.50 | 625.50 | 334,459 |
| Feb 3, 2025 | 622.50 | 623.00 | 613.75 | 620.50 | 620.50 | 619,024 |
| Jan 31, 2025 | 619.00 | 625.00 | 614.50 | 619.00 | 619.00 | 649,690 |
| Jan 30, 2025 | 615.50 | 617.00 | 608.00 | 614.00 | 614.00 | 748,051 |
| Jan 29, 2025 | 610.00 | 618.50 | 604.00 | 614.00 | 614.00 | 825,603 |
| Jan 28, 2025 | 597.00 | 615.50 | 595.50 | 607.00 | 607.00 | 996,783 |
| Jan 27, 2025 | 607.00 | 611.50 | 602.00 | 603.50 | 603.50 | 770,405 |
| Jan 24, 2025 | 614.00 | 616.00 | 603.00 | 606.50 | 606.50 | 556,174 |
| Jan 23, 2025 | 614.50 | 621.00 | 613.50 | 614.50 | 614.50 | 488,422 |
| Jan 22, 2025 | 625.50 | 627.50 | 610.75 | 615.00 | 615.00 | 453,656 |
| Jan 21, 2025 | 615.00 | 626.50 | 611.00 | 626.50 | 626.50 | 465,906 |
| Jan 20, 2025 | 629.50 | 630.00 | 613.50 | 615.00 | 615.00 | 368,425 |
| Jan 17, 2025 | 635.50 | 638.00 | 629.50 | 630.00 | 630.00 | 351,820 |
| Jan 16, 2025 | 632.00 | 632.50 | 622.50 | 630.50 | 630.50 | 273,628 |
| Jan 15, 2025 | 626.00 | 630.50 | 619.50 | 628.50 | 628.50 | 358,072 |
| Jan 14, 2025 | 617.50 | 620.00 | 612.00 | 619.00 | 619.00 | 330,343 |
| Jan 13, 2025 | 608.50 | 618.50 | 608.50 | 615.00 | 615.00 | 248,232 |
| Jan 10, 2025 | 630.50 | 632.25 | 609.00 | 612.00 | 612.00 | 468,733 |
| Jan 9, 2025 | 627.50 | 639.00 | 622.00 | 631.00 | 631.00 | 685,238 |
| Jan 8, 2025 | 669.50 | 670.50 | 638.50 | 640.00 | 640.00 | 542,199 |
| Jan 7, 2025 | 659.50 | 669.00 | 652.00 | 667.50 | 667.50 | 304,917 |
| Jan 6, 2025 | 670.50 | 674.50 | 663.50 | 665.50 | 665.50 | 835,714 |
| Jan 3, 2025 | 655.00 | 668.00 | 652.00 | 667.00 | 667.00 | 119,684 |
| Jan 2, 2025 | 644.50 | 657.00 | 642.00 | 655.00 | 655.00 | 83,496 |
| Dec 31, 2024 | 635.00 | 648.50 | 630.50 | 646.50 | 646.50 | 91,999 |
| Dec 30, 2024 | 624.50 | 633.00 | 624.00 | 633.00 | 633.00 | 70,247 |
| Dec 27, 2024 | 634.00 | 634.00 | 623.50 | 626.50 | 626.50 | 48,335 |
| Dec 24, 2024 | 632.50 | 637.00 | 631.00 | 633.50 | 633.50 | 42,686 |
| Dec 23, 2024 | 629.00 | 635.50 | 628.00 | 633.00 | 633.00 | 359,683 |
| Dec 20, 2024 | 624.00 | 631.50 | 620.50 | 629.75 | 629.75 | 479,632 |
| Dec 19, 2024 | 623.00 | 634.50 | 620.50 | 630.00 | 630.00 | 520,510 |
| Dec 18, 2024 | 624.00 | 631.00 | 624.00 | 630.50 | 630.50 | 407,358 |
| Dec 17, 2024 | 625.00 | 630.00 | 618.00 | 624.00 | 624.00 | 441,441 |
| Dec 16, 2024 | 642.50 | 643.25 | 627.00 | 629.50 | 629.50 | 429,036 |
| Dec 13, 2024 | 645.50 | 648.25 | 642.00 | 643.50 | 643.50 | 295,843 |
| Dec 12, 2024 | 639.50 | 659.00 | 639.00 | 647.00 | 647.00 | 290,662 |
| Dec 11, 2024 | 642.50 | 647.25 | 634.00 | 637.00 | 637.00 | 342,728 |
| Dec 10, 2024 | 645.50 | 646.00 | 636.50 | 645.00 | 645.00 | 294,411 |
| Dec 9, 2024 | 657.25 | 657.25 | 641.50 | 649.00 | 649.00 | 383,649 |
| Dec 6, 2024 | 664.50 | 668.50 | 655.00 | 656.50 | 656.50 | 273,934 |
| Dec 5, 2024 | 659.50 | 665.75 | 658.00 | 663.00 | 663.00 | 419,949 |
| Dec 4, 2024 | 654.50 | 660.50 | 654.00 | 658.00 | 658.00 | 520,795 |
| Dec 3, 2024 | 661.00 | 667.50 | 657.00 | 659.00 | 659.00 | 399,534 |
| Dec 2, 2024 | 666.50 | 670.50 | 653.50 | 656.25 | 656.25 | 373,294 |
| Nov 29, 2024 | 675.00 | 679.00 | 663.50 | 667.50 | 667.50 | 276,919 |
| Nov 28, 2024 | 658.50 | 676.00 | 658.50 | 672.50 | 672.50 | 218,733 |
| Nov 27, 2024 | 658.00 | 658.00 | 644.50 | 656.50 | 656.50 | 495,348 |
| Nov 26, 2024 | 661.00 | 662.50 | 652.00 | 654.00 | 654.00 | 489,739 |
| Nov 25, 2024 | 660.00 | 661.00 | 643.50 | 653.25 | 653.25 | 918,616 |
| Nov 22, 2024 | 660.00 | 660.50 | 652.50 | 653.50 | 653.50 | 618,165 |
| Nov 21, 2024 | 651.00 | 653.50 | 646.00 | 650.50 | 650.50 | 975,092 |
| Nov 20, 2024 | 657.00 | 657.50 | 646.00 | 646.00 | 646.00 | 283,833 |
| Nov 19, 2024 | 659.00 | 662.00 | 647.25 | 652.50 | 652.50 | 409,105 |
| Nov 18, 2024 | 672.00 | 673.50 | 650.50 | 655.00 | 655.00 | 543,307 |
| Nov 15, 2024 | 675.50 | 680.00 | 669.00 | 671.50 | 671.50 | 508,857 |
| Nov 14, 2024 | 664.50 | 674.25 | 658.50 | 669.25 | 669.25 | 396,317 |
| Nov 13, 2024 | 672.00 | 674.00 | 658.50 | 662.25 | 662.25 | 388,545 |
| Nov 12, 2024 | 654.50 | 692.00 | 654.50 | 668.00 | 668.00 | 723,776 |
| Nov 11, 2024 | 641.50 | 646.00 | 638.00 | 642.25 | 642.25 | 445,739 |
| Nov 8, 2024 | 634.50 | 644.50 | 632.00 | 639.00 | 639.00 | 459,330 |
| Nov 7, 2024 | 629.50 | 634.50 | 627.00 | 630.50 | 630.50 | 646,024 |
| Nov 6, 2024 | 633.50 | 638.50 | 622.50 | 626.50 | 626.50 | 759,073 |
| Nov 5, 2024 | 625.50 | 635.50 | 625.50 | 631.00 | 631.00 | 339,439 |
| Nov 4, 2024 | 620.00 | 630.50 | 620.00 | 627.00 | 627.00 | 606,148 |
| Nov 1, 2024 | 626.00 | 629.50 | 622.00 | 626.00 | 626.00 | 484,045 |
| Oct 31, 2024 | 625.00 | 627.00 | 616.50 | 624.75 | 624.75 | 355,922 |
| Oct 30, 2024 | 618.00 | 632.25 | 617.00 | 622.00 | 622.00 | 600,726 |
| Oct 29, 2024 | 628.00 | 628.00 | 617.00 | 617.75 | 617.75 | 359,812 |
| Oct 28, 2024 | 637.00 | 639.50 | 624.00 | 627.00 | 627.00 | 234,508 |
| Oct 25, 2024 | 640.50 | 646.00 | 638.50 | 638.50 | 638.50 | 177,783 |
| Oct 24, 2024 | 648.50 | 651.50 | 642.50 | 644.00 | 644.00 | 167,511 |
| Oct 23, 2024 | 654.00 | 661.50 | 639.00 | 639.50 | 639.50 | 206,930 |
| Oct 22, 2024 | 661.00 | 661.00 | 644.00 | 650.00 | 650.00 | 707,395 |
| Oct 21, 2024 | 662.50 | 668.50 | 659.00 | 664.00 | 664.00 | 800,293 |
| Oct 18, 2024 | 657.00 | 666.00 | 652.00 | 660.25 | 660.25 | 722,280 |
| Oct 17, 2024 | 663.00 | 669.00 | 661.50 | 665.50 | 665.50 | 415,264 |
| Oct 16, 2024 | 648.50 | 661.00 | 640.00 | 660.00 | 660.00 | 429,925 |
| Oct 15, 2024 | 647.50 | 653.00 | 645.00 | 649.50 | 649.50 | 356,858 |
| Oct 14, 2024 | 635.50 | 649.00 | 633.25 | 647.50 | 647.50 | 270,922 |
| Oct 11, 2024 | 633.50 | 636.00 | 627.50 | 635.50 | 635.50 | 376,999 |
| Oct 10, 2024 | 638.00 | 640.00 | 632.00 | 634.25 | 634.25 | 358,733 |
| Oct 9, 2024 | 624.00 | 639.00 | 622.50 | 638.00 | 638.00 | 404,798 |
| Oct 8, 2024 | 641.00 | 645.50 | 626.00 | 627.50 | 627.50 | 414,249 |
| Oct 7, 2024 | 652.50 | 652.50 | 640.50 | 642.50 | 642.50 | 405,234 |
| Oct 4, 2024 | 640.50 | 652.50 | 638.50 | 646.50 | 646.50 | 403,220 |
| Oct 3, 2024 | 632.50 | 643.50 | 632.50 | 639.50 | 639.50 | 326,047 |
| Oct 2, 2024 | 634.00 | 638.00 | 631.00 | 634.00 | 634.00 | 371,402 |
| Oct 1, 2024 | 638.00 | 644.00 | 636.00 | 642.50 | 642.50 | 372,796 |
| Sep 30, 2024 | 642.00 | 650.50 | 637.00 | 644.50 | 644.50 | 459,916 |
| Sep 27, 2024 | 634.00 | 643.00 | 634.00 | 642.00 | 642.00 | 320,442 |
| Sep 26, 2024 | 632.50 | 638.50 | 628.00 | 633.00 | 633.00 | 343,958 |
| Sep 25, 2024 | 610.00 | 623.00 | 610.00 | 622.50 | 622.50 | 445,425 |
| Sep 24, 2024 | 629.00 | 629.00 | 613.25 | 613.50 | 613.50 | 430,544 |
| Sep 23, 2024 | 620.00 | 629.00 | 618.50 | 623.50 | 623.50 | 308,603 |
| Sep 20, 2024 | 620.00 | 624.00 | 614.50 | 618.50 | 618.50 | 420,001 |
| Sep 19, 2024 | 10.40 Dividend | |||||
| Sep 19, 2024 | 631.00 | 635.50 | 614.50 | 621.50 | 621.50 | 507,124 |
| Sep 18, 2024 | 646.50 | 647.00 | 636.50 | 639.00 | 638.90 | 152,483 |
| Sep 17, 2024 | 656.50 | 657.00 | 639.50 | 641.00 | 640.90 | 206,878 |
| Sep 16, 2024 | 656.50 | 658.00 | 648.50 | 650.00 | 649.89 | 131,206 |
| Sep 13, 2024 | 643.50 | 655.00 | 643.50 | 654.00 | 653.89 | 260,049 |
| Sep 12, 2024 | 653.00 | 654.00 | 643.00 | 645.00 | 644.90 | 300,964 |
| Sep 11, 2024 | 653.50 | 653.50 | 636.50 | 645.50 | 645.39 | 415,398 |
| Sep 10, 2024 | 644.50 | 651.50 | 643.00 | 650.50 | 650.39 | 350,713 |
| Sep 9, 2024 | 653.50 | 658.00 | 647.50 | 653.00 | 652.89 | 282,793 |
| Sep 6, 2024 | 648.50 | 653.00 | 645.50 | 649.50 | 649.39 | 384,494 |
| Sep 5, 2024 | 648.00 | 659.25 | 647.50 | 654.50 | 654.39 | 569,902 |
| Sep 4, 2024 | 633.50 | 650.00 | 633.00 | 645.50 | 645.39 | 406,110 |
| Sep 3, 2024 | 637.50 | 644.00 | 637.00 | 640.50 | 640.40 | 358,730 |
| Sep 2, 2024 | 637.00 | 641.50 | 633.50 | 636.00 | 635.90 | 297,416 |
| Aug 30, 2024 | 650.00 | 656.50 | 641.50 | 641.50 | 641.40 | 369,140 |
| Aug 29, 2024 | 663.50 | 667.50 | 648.00 | 650.00 | 649.89 | 419,769 |
| Aug 28, 2024 | 663.75 | 667.00 | 656.00 | 656.00 | 655.89 | 294,501 |
| Aug 27, 2024 | 662.00 | 675.00 | 658.00 | 666.50 | 666.39 | 447,130 |
| Aug 23, 2024 | 663.50 | 666.00 | 661.00 | 665.00 | 664.89 | 342,740 |
| Aug 22, 2024 | 663.00 | 666.50 | 657.50 | 661.50 | 661.39 | 312,761 |
| Aug 21, 2024 | 657.50 | 668.00 | 656.50 | 660.00 | 659.89 | 239,108 |
| Aug 20, 2024 | 666.50 | 670.00 | 653.50 | 657.00 | 656.89 | 279,414 |
| Aug 19, 2024 | 666.00 | 669.00 | 663.00 | 668.50 | 668.39 | 208,052 |
| Aug 16, 2024 | 662.50 | 670.50 | 662.50 | 667.00 | 666.89 | 279,705 |
| Aug 15, 2024 | 659.50 | 666.00 | 659.00 | 663.00 | 662.89 | 300,129 |
| Aug 14, 2024 | 664.50 | 668.25 | 655.50 | 657.50 | 657.39 | 383,825 |
| Aug 13, 2024 | 649.50 | 664.50 | 649.00 | 661.50 | 661.39 | 400,676 |
| Aug 12, 2024 | 645.00 | 653.50 | 643.00 | 651.50 | 651.39 | 434,796 |
| Aug 9, 2024 | 654.50 | 658.50 | 638.00 | 640.50 | 640.40 | 549,626 |
| Aug 8, 2024 | 643.00 | 657.00 | 642.50 | 650.50 | 650.39 | 392,162 |
| Aug 7, 2024 | 636.00 | 652.50 | 635.00 | 647.00 | 646.89 | 266,638 |
| Aug 6, 2024 | 630.00 | 632.50 | 619.00 | 628.50 | 628.40 | 235,093 |
| Aug 5, 2024 | 630.00 | 630.00 | 616.00 | 619.50 | 619.40 | 430,900 |
| Aug 2, 2024 | 652.50 | 652.50 | 642.00 | 642.00 | 641.90 | 138,537 |
| Aug 1, 2024 | 649.50 | 666.50 | 642.00 | 648.50 | 648.39 | 295,759 |
| Jul 31, 2024 | 642.50 | 650.00 | 629.50 | 641.00 | 640.90 | 305,731 |
| Jul 30, 2024 | 642.50 | 650.00 | 635.50 | 637.00 | 636.90 | 400,163 |
| Jul 29, 2024 | 637.50 | 649.50 | 629.00 | 638.50 | 638.40 | 571,337 |
| Jul 26, 2024 | 614.50 | 656.50 | 614.50 | 645.00 | 644.90 | 1,236,764 |
| Jul 25, 2024 | 557.00 | 568.50 | 550.00 | 559.00 | 558.91 | 421,395 |
| Jul 24, 2024 | 556.50 | 558.50 | 545.50 | 552.50 | 552.41 | 188,256 |
| Jul 23, 2024 | 566.75 | 567.50 | 554.50 | 558.00 | 557.91 | 140,432 |
| Jul 22, 2024 | 567.00 | 574.00 | 567.00 | 568.50 | 568.41 | 66,581 |
| Jul 19, 2024 | 562.50 | 569.50 | 562.00 | 563.50 | 563.41 | 71,984 |
| Jul 18, 2024 | 560.25 | 570.00 | 559.00 | 569.50 | 569.41 | 117,396 |
| Jul 17, 2024 | 551.00 | 564.25 | 551.00 | 558.50 | 558.41 | 171,120 |
| Jul 16, 2024 | 558.50 | 562.50 | 554.00 | 556.50 | 556.41 | 149,296 |
| Jul 15, 2024 | 557.00 | 565.25 | 555.50 | 563.50 | 563.41 | 106,464 |
| Jul 12, 2024 | 562.50 | 565.00 | 559.00 | 560.50 | 560.41 | 212,711 |
| Jul 11, 2024 | 560.50 | 567.00 | 557.50 | 564.75 | 564.66 | 362,202 |
| Jul 10, 2024 | 533.50 | 554.50 | 532.00 | 554.00 | 553.91 | 274,015 |
| Jul 9, 2024 | 540.50 | 549.00 | 534.00 | 535.50 | 535.41 | 201,165 |
| Jul 8, 2024 | 545.50 | 550.50 | 540.50 | 542.00 | 541.91 | 86,811 |
| Jul 5, 2024 | 537.00 | 551.00 | 535.50 | 547.50 | 547.41 | 257,577 |
| Jul 4, 2024 | 524.00 | 533.50 | 522.50 | 533.00 | 532.91 | 89,120 |
| Jul 3, 2024 | 520.00 | 526.75 | 508.00 | 519.50 | 519.42 | 327,546 |
| Jul 2, 2024 | 493.80 | 499.00 | 489.60 | 497.40 | 497.32 | 178,131 |
| Jul 1, 2024 | 499.20 | 501.50 | 493.40 | 496.30 | 496.22 | 90,334 |
| Jun 28, 2024 | 492.00 | 502.00 | 485.40 | 488.20 | 488.12 | 117,139 |
| Jun 27, 2024 | 501.95 | 503.50 | 495.00 | 499.40 | 499.32 | 91,578 |
| Jun 26, 2024 | 508.50 | 513.50 | 499.20 | 511.00 | 510.92 | 107,840 |
| Jun 25, 2024 | 517.50 | 521.00 | 510.00 | 515.00 | 514.92 | 76,785 |
| Jun 24, 2024 | 514.00 | 521.00 | 511.50 | 515.00 | 514.92 | 149,692 |
| Jun 21, 2024 | 513.50 | 521.00 | 509.00 | 513.00 | 512.92 | 126,095 |
| Jun 20, 2024 | 518.00 | 519.00 | 505.00 | 515.50 | 515.42 | 218,850 |
| Jun 19, 2024 | 507.50 | 519.50 | 507.50 | 514.75 | 514.67 | 94,187 |
| Jun 18, 2024 | 491.60 | 506.50 | 488.00 | 506.00 | 505.92 | 82,259 |
| Jun 17, 2024 | 492.20 | 495.70 | 489.40 | 490.40 | 490.32 | 163,294 |
| Jun 14, 2024 | 494.00 | 498.40 | 487.60 | 488.60 | 488.52 | 90,909 |
| Jun 13, 2024 | 499.80 | 503.00 | 492.00 | 495.20 | 495.12 | 95,522 |
| Jun 12, 2024 | 499.00 | 511.00 | 495.20 | 504.00 | 503.92 | 156,743 |
| Jun 11, 2024 | 494.40 | 495.80 | 485.00 | 491.40 | 491.32 | 78,787 |
| Jun 10, 2024 | 485.60 | 493.40 | 484.80 | 492.20 | 492.12 | 110,538 |
| Jun 7, 2024 | 484.40 | 496.00 | 481.20 | 494.60 | 494.52 | 205,603 |
| Jun 6, 2024 | 504.50 | 505.00 | 486.20 | 492.60 | 492.52 | 298,269 |
| Jun 5, 2024 | 499.60 | 511.00 | 497.00 | 511.00 | 510.92 | 218,246 |
| Jun 4, 2024 | 509.00 | 512.00 | 499.60 | 500.00 | 499.92 | 203,154 |
| Jun 3, 2024 | 519.50 | 520.00 | 514.00 | 516.50 | 516.42 | 109,461 |
| May 31, 2024 | 519.50 | 523.00 | 515.50 | 517.50 | 517.42 | 264,623 |
| May 30, 2024 | 505.00 | 518.50 | 505.00 | 516.00 | 515.92 | 131,691 |
| May 29, 2024 | 516.25 | 516.25 | 503.00 | 506.00 | 505.92 | 133,457 |
| May 28, 2024 | 504.00 | 520.00 | 504.00 | 518.00 | 517.92 | 143,843 |
| May 24, 2024 | 504.50 | 512.00 | 491.00 | 492.40 | 492.32 | 169,884 |
| May 23, 2024 | 530.50 | 532.00 | 499.20 | 509.25 | 509.17 | 964,301 |
| May 22, 2024 | 564.50 | 571.50 | 563.50 | 567.50 | 567.41 | 163,468 |
| May 21, 2024 | 560.00 | 568.50 | 556.00 | 567.50 | 567.41 | 142,826 |
| May 20, 2024 | 564.00 | 571.00 | 563.00 | 564.50 | 564.41 | 105,714 |
| May 17, 2024 | 565.00 | 572.50 | 557.50 | 560.00 | 559.91 | 141,421 |
| May 16, 2024 | 555.50 | 568.00 | 549.50 | 566.00 | 565.91 | 187,765 |
| May 15, 2024 | 544.00 | 555.50 | 541.00 | 553.00 | 552.91 | 267,494 |
| May 14, 2024 | 540.00 | 548.00 | 538.00 | 540.00 | 539.91 | 224,209 |
| May 13, 2024 | 555.00 | 557.00 | 545.00 | 545.50 | 545.41 | 99,706 |
| May 10, 2024 | 553.50 | 564.00 | 552.00 | 553.50 | 553.41 | 167,171 |
| May 9, 2024 | 548.50 | 551.50 | 541.50 | 551.00 | 550.91 | 73,827 |
| May 8, 2024 | 546.00 | 548.50 | 539.50 | 547.00 | 546.91 | 170,814 |
| May 7, 2024 | 539.50 | 543.50 | 536.50 | 543.50 | 543.41 | 140,903 |
| May 3, 2024 | 528.00 | 541.00 | 528.00 | 533.50 | 533.41 | 122,163 |
| May 2, 2024 | 524.50 | 534.50 | 522.00 | 530.50 | 530.41 | 126,177 |
| May 1, 2024 | 510.50 | 519.50 | 510.50 | 515.50 | 515.42 | 41,817 |
| Apr 30, 2024 | 527.00 | 527.00 | 516.00 | 519.00 | 518.92 | 124,658 |
| Apr 29, 2024 | 518.50 | 525.50 | 518.50 | 521.50 | 521.42 | 252,581 |
| Apr 26, 2024 | 531.00 | 536.50 | 520.50 | 522.50 | 522.41 | 97,001 |
| Apr 25, 2024 | 518.50 | 527.50 | 513.00 | 523.50 | 523.41 | 265,951 |
| Apr 24, 2024 | 509.00 | 512.00 | 503.00 | 510.00 | 509.92 | 211,590 |
| Apr 23, 2024 | 500.50 | 509.50 | 496.00 | 507.00 | 506.92 | 237,536 |
| Apr 22, 2024 | 489.00 | 496.00 | 489.00 | 493.20 | 493.12 | 230,164 |
| Apr 19, 2024 | 484.00 | 492.20 | 479.60 | 489.80 | 489.72 | 180,389 |
| Apr 18, 2024 | 13.90 Dividend | |||||
| Apr 18, 2024 | 480.40 | 493.60 | 480.40 | 485.90 | 485.82 | 147,168 |
| Apr 17, 2024 | 496.00 | 502.00 | 485.40 | 489.20 | 488.98 | 310,933 |
| Apr 16, 2024 | 498.60 | 505.00 | 494.00 | 495.00 | 494.78 | 164,505 |
| Apr 15, 2024 | 508.50 | 511.50 | 499.00 | 504.50 | 504.27 | 103,281 |
| Apr 12, 2024 | 503.50 | 517.75 | 503.50 | 512.00 | 511.77 | 236,434 |
| Apr 11, 2024 | 485.00 | 501.00 | 483.60 | 497.40 | 497.18 | 309,041 |
| Apr 10, 2024 | 492.80 | 492.80 | 477.40 | 483.80 | 483.58 | 103,430 |
| Apr 9, 2024 | 489.40 | 492.60 | 484.00 | 489.20 | 488.98 | 188,301 |
| Apr 8, 2024 | 488.40 | 497.20 | 482.80 | 492.70 | 492.48 | 178,061 |
| Apr 5, 2024 | 489.00 | 496.00 | 486.40 | 488.10 | 487.88 | 158,662 |
| Apr 4, 2024 | 488.50 | 495.20 | 481.40 | 495.20 | 494.98 | 152,986 |
| Apr 3, 2024 | 491.60 | 494.60 | 483.60 | 486.00 | 485.78 | 278,567 |
| Apr 2, 2024 | 499.40 | 506.00 | 495.00 | 495.80 | 495.58 | 210,742 |
| Mar 28, 2024 | 504.00 | 504.60 | 497.60 | 500.00 | 499.78 | 88,375 |
| Mar 27, 2024 | 496.90 | 505.40 | 489.80 | 504.60 | 504.37 | 166,948 |
| Mar 26, 2024 | 486.70 | 496.30 | 482.60 | 496.30 | 496.08 | 164,012 |
| Mar 25, 2024 | 484.85 | 489.90 | 481.30 | 488.10 | 487.88 | 89,833 |
| Mar 22, 2024 | 474.50 | 489.70 | 474.50 | 486.50 | 486.28 | 119,432 |
| Mar 21, 2024 | 486.70 | 488.30 | 471.00 | 472.50 | 472.29 | 141,300 |
| Mar 20, 2024 | 476.90 | 476.90 | 469.00 | 475.30 | 475.09 | 88,707 |
| Mar 19, 2024 | 477.50 | 477.70 | 469.20 | 474.50 | 474.29 | 159,017 |
| Mar 18, 2024 | 469.10 | 478.70 | 467.85 | 477.50 | 477.29 | 130,886 |
| Mar 15, 2024 | 468.65 | 474.90 | 463.60 | 472.15 | 471.94 | 122,209 |
| Mar 14, 2024 | 468.60 | 481.50 | 461.30 | 461.90 | 461.69 | 327,574 |
| Mar 13, 2024 | 478.80 | 486.55 | 465.30 | 469.40 | 469.19 | 276,479 |
| Mar 12, 2024 | 498.70 | 498.70 | 478.50 | 480.40 | 480.19 | 320,441 |
| Mar 11, 2024 | 485.00 | 500.20 | 485.00 | 496.10 | 495.88 | 326,889 |