67.00
-0.30
(-0.45%)
At close: January 23 at 5:15:00 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 69.80 | 69.80 | 67.00 | 67.00 | 67.00 | 119,285 |
| Jan 22, 2025 | 68.20 | 69.80 | 67.33 | 67.30 | 67.30 | 56,595 |
| Jan 21, 2025 | 66.80 | 69.60 | 66.80 | 68.30 | 68.30 | 76,393 |
| Jan 20, 2025 | 71.00 | 71.80 | 68.00 | 68.30 | 68.30 | 161,512 |
| Jan 17, 2025 | 70.40 | 71.80 | 69.40 | 70.60 | 70.60 | 87,274 |
| Jan 16, 2025 | 70.99 | 73.80 | 70.99 | 71.70 | 71.70 | 94,116 |
| Jan 15, 2025 | 72.03 | 74.00 | 70.73 | 71.50 | 71.50 | 21,765 |
| Jan 14, 2025 | 73.00 | 76.80 | 70.00 | 70.10 | 70.10 | 130,807 |
| Jan 13, 2025 | 73.72 | 75.41 | 73.66 | 74.80 | 74.80 | 7,678 |
| Jan 10, 2025 | 74.88 | 75.00 | 73.18 | 73.50 | 73.50 | 24,733 |
| Jan 9, 2025 | 77.80 | 77.80 | 74.63 | 74.50 | 74.50 | 7,846 |
| Jan 8, 2025 | 77.00 | 79.00 | 75.00 | 75.00 | 75.00 | 123,048 |
| Jan 7, 2025 | 80.00 | 80.00 | 77.00 | 77.30 | 77.30 | 103,847 |
| Jan 6, 2025 | 80.80 | 80.80 | 77.46 | 77.70 | 77.70 | 17,095 |
| Jan 3, 2025 | 76.40 | 79.40 | 76.40 | 77.90 | 77.90 | 32,520 |
| Jan 2, 2025 | 76.84 | 80.80 | 76.84 | 77.30 | 77.30 | 6,900 |
| Dec 31, 2024 | 76.93 | 81.00 | 76.62 | 77.80 | 77.80 | 25,320 |
| Dec 30, 2024 | 80.00 | 80.00 | 76.81 | 77.30 | 77.30 | 854 |
| Dec 27, 2024 | 79.58 | 79.58 | 76.93 | 78.60 | 78.60 | 8,163 |
| Dec 24, 2024 | 80.80 | 80.80 | 77.29 | 77.80 | 77.80 | 7,488 |
| Dec 23, 2024 | 77.00 | 80.80 | 77.00 | 77.50 | 77.50 | 63,431 |
| Dec 20, 2024 | 77.60 | 79.91 | 77.00 | 78.40 | 78.40 | 46,899 |
| Dec 19, 2024 | 79.00 | 80.00 | 77.45 | 78.50 | 78.50 | 224,352 |
| Dec 18, 2024 | 81.60 | 84.60 | 79.20 | 81.20 | 81.20 | 564,360 |
| Dec 17, 2024 | 82.00 | 84.60 | 80.55 | 81.10 | 81.10 | 70,471 |
| Dec 16, 2024 | 80.60 | 84.60 | 80.00 | 82.00 | 82.00 | 85,681 |
| Dec 13, 2024 | 82.40 | 84.60 | 80.00 | 82.00 | 82.00 | 26,453 |
| Dec 12, 2024 | 82.60 | 84.80 | 82.00 | 83.40 | 83.40 | 93,895 |
| Dec 11, 2024 | 83.40 | 85.00 | 83.20 | 83.70 | 83.70 | 34,814 |
| Dec 10, 2024 | 84.00 | 85.00 | 83.25 | 83.60 | 83.60 | 433,394 |
| Dec 9, 2024 | 84.00 | 85.40 | 82.75 | 84.40 | 84.40 | 19,347 |
| Dec 6, 2024 | 85.20 | 85.20 | 83.11 | 84.60 | 84.60 | 8,931 |
| Dec 5, 2024 | 83.40 | 85.40 | 82.00 | 84.00 | 84.00 | 66,382 |
| Dec 4, 2024 | 83.20 | 84.80 | 83.00 | 83.50 | 83.50 | 25,133 |
| Dec 3, 2024 | 85.60 | 85.60 | 84.00 | 83.90 | 83.90 | 114,856 |
| Dec 2, 2024 | 85.60 | 85.60 | 84.10 | 85.60 | 85.60 | 8,789 |
| Nov 29, 2024 | 84.00 | 85.60 | 83.60 | 85.60 | 85.60 | 32,924 |
| Nov 28, 2024 | 84.00 | 85.80 | 84.00 | 85.80 | 85.80 | 44,694 |
| Nov 27, 2024 | 83.20 | 85.80 | 83.20 | 84.50 | 84.50 | 420 |
| Nov 26, 2024 | 84.08 | 86.60 | 84.08 | 85.00 | 85.00 | 40,197 |
| Nov 25, 2024 | 86.80 | 86.80 | 84.08 | 84.60 | 84.60 | 9,536 |
| Nov 22, 2024 | 83.40 | 86.80 | 83.40 | 84.30 | 84.30 | 49,287 |
| Nov 21, 2024 | 83.20 | 87.40 | 83.20 | 84.30 | 84.30 | 11,327 |
| Nov 20, 2024 | 87.00 | 87.00 | 83.20 | 85.00 | 85.00 | 36,903 |
| Nov 19, 2024 | 86.80 | 88.40 | 85.00 | 84.60 | 84.60 | 276,526 |
| Nov 18, 2024 | 88.24 | 88.24 | 87.25 | 87.80 | 87.80 | 14,343 |
| Nov 15, 2024 | 88.30 | 88.30 | 87.50 | 87.90 | 87.90 | 38,380 |
| Nov 14, 2024 | 86.80 | 88.80 | 86.80 | 87.40 | 87.40 | 5,547 |
| Nov 13, 2024 | 88.20 | 88.98 | 87.43 | 87.90 | 87.90 | 36,360 |
| Nov 12, 2024 | 87.00 | 88.25 | 87.00 | 87.60 | 87.60 | 28,566 |
| Nov 11, 2024 | 86.80 | 88.80 | 86.80 | 87.60 | 87.60 | 79,365 |
| Nov 8, 2024 | 88.30 | 88.82 | 87.00 | 87.90 | 87.90 | 60,602 |
| Nov 7, 2024 | 89.80 | 89.80 | 87.81 | 88.40 | 88.40 | 356,763 |
| Nov 6, 2024 | 87.73 | 89.52 | 87.73 | 88.40 | 88.40 | 33,307 |
| Nov 5, 2024 | 89.46 | 89.48 | 87.65 | 88.10 | 88.10 | 13,095 |
| Nov 4, 2024 | 87.00 | 89.80 | 87.00 | 87.60 | 87.60 | 21,583 |
| Nov 1, 2024 | 86.40 | 90.80 | 86.00 | 89.30 | 89.30 | 73,467 |
| Oct 31, 2024 | 88.20 | 91.62 | 86.40 | 87.60 | 87.60 | 93,209 |
| Oct 30, 2024 | 88.00 | 91.62 | 85.46 | 90.00 | 90.00 | 41,650 |
| Oct 29, 2024 | 88.00 | 88.00 | 83.20 | 86.00 | 86.00 | 3,943 |
| Oct 28, 2024 | 88.00 | 88.00 | 85.40 | 86.00 | 86.00 | 101,222 |
| Oct 25, 2024 | 87.00 | 87.80 | 84.85 | 86.00 | 86.00 | 90,393 |
| Oct 24, 2024 | 86.80 | 86.80 | 84.20 | 85.40 | 85.40 | 10,822 |
| Oct 23, 2024 | 86.00 | 86.80 | 84.72 | 85.00 | 85.00 | 47,677 |
| Oct 22, 2024 | 86.60 | 86.60 | 85.23 | 85.00 | 85.00 | 80,609 |
| Oct 21, 2024 | 86.00 | 87.00 | 84.20 | 85.80 | 85.80 | 231,136 |
| Oct 18, 2024 | 86.20 | 90.07 | 84.40 | 85.80 | 85.80 | 133,332 |
| Oct 17, 2024 | 88.00 | 91.08 | 88.00 | 88.50 | 88.50 | 66,173 |
| Oct 16, 2024 | 90.60 | 91.36 | 88.60 | 89.80 | 89.80 | 51,701 |
| Oct 15, 2024 | 89.60 | 90.65 | 88.60 | 90.00 | 90.00 | 42,201 |
| Oct 14, 2024 | 92.25 | 92.25 | 89.40 | 90.00 | 90.00 | 32,780 |
| Oct 11, 2024 | 91.72 | 92.98 | 89.17 | 89.60 | 89.60 | 63,511 |
| Oct 10, 2024 | 93.80 | 93.80 | 89.20 | 90.10 | 90.10 | 72,348 |
| Oct 9, 2024 | 89.20 | 92.50 | 89.20 | 90.60 | 90.60 | 26,895 |
| Oct 8, 2024 | 95.00 | 95.00 | 91.65 | 91.50 | 91.50 | 14,956 |
| Oct 7, 2024 | 90.20 | 92.62 | 90.20 | 91.00 | 91.00 | 77,838 |
| Oct 4, 2024 | 93.00 | 94.00 | 89.00 | 93.00 | 93.00 | 43,192 |
| Oct 3, 2024 | 94.00 | 94.52 | 90.20 | 92.50 | 92.50 | 45,921 |
| Oct 2, 2024 | 93.40 | 94.00 | 90.20 | 92.00 | 92.00 | 51,249 |
| Oct 1, 2024 | 92.20 | 93.00 | 90.20 | 92.50 | 92.50 | 37,267 |
| Sep 30, 2024 | 90.60 | 93.71 | 87.20 | 90.00 | 90.00 | 56,328 |
| Sep 27, 2024 | 89.00 | 90.60 | 85.64 | 90.60 | 90.60 | 198,615 |
| Sep 26, 2024 | 76.00 | 90.00 | 73.48 | 85.70 | 85.70 | 748,996 |
| Sep 25, 2024 | 111.38 | 111.50 | 110.00 | 110.00 | 110.00 | 39,952 |
| Sep 24, 2024 | 111.50 | 111.50 | 109.00 | 109.75 | 109.75 | 47,632 |
| Sep 23, 2024 | 110.00 | 111.50 | 110.00 | 109.75 | 109.75 | 59,272 |
| Sep 20, 2024 | 111.50 | 112.00 | 109.13 | 109.75 | 109.75 | 7,367 |
| Sep 19, 2024 | 109.80 | 109.80 | 108.10 | 108.75 | 108.75 | 25,951 |
| Sep 18, 2024 | 111.00 | 114.00 | 108.33 | 109.00 | 109.00 | 27,819 |
| Sep 17, 2024 | 112.50 | 117.00 | 111.00 | 111.75 | 111.75 | 30,852 |
| Sep 16, 2024 | 112.50 | 114.69 | 112.28 | 114.00 | 114.00 | 2,492 |
| Sep 13, 2024 | 114.70 | 114.70 | 112.28 | 114.00 | 114.00 | 16,947 |
| Sep 12, 2024 | 114.95 | 116.00 | 112.75 | 114.00 | 114.00 | 7,082 |
| Sep 11, 2024 | 112.28 | 115.00 | 112.28 | 114.00 | 114.00 | 17,971 |
| Sep 10, 2024 | 117.50 | 118.00 | 112.00 | 118.00 | 118.00 | 44,204 |
| Sep 9, 2024 | 112.00 | 115.60 | 112.00 | 114.00 | 114.00 | 17,887 |
| Sep 6, 2024 | 114.00 | 115.38 | 112.55 | 114.00 | 114.00 | 14,373 |
| Sep 5, 2024 | 116.50 | 117.83 | 113.80 | 115.50 | 115.50 | 62,007 |
| Sep 4, 2024 | 115.70 | 119.00 | 115.70 | 118.00 | 118.00 | 87,557 |
| Sep 3, 2024 | 116.50 | 118.39 | 115.92 | 117.00 | 117.00 | 80,511 |
| Sep 2, 2024 | 118.00 | 120.00 | 113.82 | 117.50 | 117.50 | 119,336 |
| Aug 30, 2024 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 10,376 |
| Aug 29, 2024 | 122.00 | 122.00 | 118.18 | 119.75 | 119.75 | 31,430 |
| Aug 28, 2024 | 120.00 | 122.00 | 115.50 | 119.50 | 119.50 | 89,895 |
| Aug 27, 2024 | 114.50 | 120.00 | 114.25 | 117.50 | 117.50 | 67,499 |
| Aug 23, 2024 | 114.50 | 114.50 | 109.00 | 111.00 | 111.00 | 16,630 |
| Aug 22, 2024 | 109.50 | 114.50 | 109.50 | 111.00 | 111.00 | 93,135 |
| Aug 21, 2024 | 113.50 | 115.00 | 109.36 | 111.00 | 111.00 | 53,284 |
| Aug 20, 2024 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 38,786 |
| Aug 19, 2024 | 109.00 | 112.42 | 109.00 | 111.00 | 111.00 | 35,588 |
| Aug 16, 2024 | 109.00 | 113.00 | 109.00 | 109.50 | 109.50 | 86,627 |
| Aug 15, 2024 | 111.50 | 116.72 | 109.00 | 110.50 | 110.50 | 257,952 |
| Aug 14, 2024 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 17,414 |
| Aug 13, 2024 | 116.00 | 116.50 | 113.00 | 114.00 | 114.00 | 37,117 |
| Aug 12, 2024 | 110.50 | 115.25 | 110.50 | 112.75 | 112.75 | 45,022 |
| Aug 9, 2024 | 114.00 | 115.32 | 111.25 | 113.50 | 113.50 | 20,632 |
| Aug 8, 2024 | 110.00 | 112.88 | 110.00 | 111.50 | 111.50 | 4,257 |
| Aug 7, 2024 | 113.00 | 113.00 | 110.15 | 111.50 | 111.50 | 65,984 |
| Aug 6, 2024 | 106.50 | 112.72 | 106.50 | 108.00 | 108.00 | 10,670 |
| Aug 5, 2024 | 114.00 | 114.15 | 108.00 | 110.50 | 110.50 | 261,351 |
| Aug 2, 2024 | 114.00 | 116.10 | 114.00 | 115.50 | 115.50 | 8,950 |
| Aug 1, 2024 | 114.00 | 117.00 | 114.00 | 115.50 | 115.50 | 68,130 |
| Jul 31, 2024 | 114.00 | 116.25 | 114.00 | 116.00 | 116.00 | 131,666 |
| Jul 30, 2024 | 115.50 | 117.00 | 112.00 | 115.00 | 115.00 | 183,037 |
| Jul 29, 2024 | 119.10 | 122.00 | 119.10 | 121.00 | 121.00 | 91,541 |
| Jul 26, 2024 | 119.00 | 122.00 | 117.55 | 119.50 | 119.50 | 196,729 |
| Jul 25, 2024 | 120.50 | 121.47 | 117.20 | 119.00 | 119.00 | 16,634 |
| Jul 24, 2024 | 119.50 | 120.00 | 115.50 | 120.00 | 120.00 | 28,803 |
| Jul 23, 2024 | 122.00 | 122.00 | 115.50 | 117.00 | 117.00 | 22,129 |
| Jul 22, 2024 | 118.00 | 122.00 | 118.00 | 119.50 | 119.50 | 344,172 |
| Jul 19, 2024 | 120.00 | 122.00 | 115.50 | 120.00 | 120.00 | 118,147 |
| Jul 18, 2024 | 117.20 | 120.00 | 117.20 | 117.50 | 117.50 | 45,603 |
| Jul 17, 2024 | 118.20 | 118.83 | 116.67 | 117.50 | 117.50 | 18,705 |
| Jul 16, 2024 | 117.00 | 118.60 | 116.50 | 117.00 | 117.00 | 28,268 |
| Jul 15, 2024 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | 13,887 |
| Jul 12, 2024 | 119.50 | 119.50 | 114.50 | 117.00 | 117.00 | 75,258 |
| Jul 11, 2024 | 119.00 | 119.00 | 115.45 | 119.00 | 119.00 | 52,717 |
| Jul 10, 2024 | 119.00 | 120.00 | 114.50 | 115.00 | 115.00 | 30,723 |
| Jul 9, 2024 | 114.50 | 120.00 | 114.50 | 120.00 | 120.00 | 55,876 |
| Jul 8, 2024 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 32,004 |
| Jul 5, 2024 | 118.00 | 118.00 | 112.00 | 115.50 | 115.50 | 16,821 |
| Jul 4, 2024 | 113.00 | 118.00 | 113.00 | 113.00 | 113.00 | 28,171 |
| Jul 3, 2024 | 114.00 | 117.88 | 113.00 | 113.00 | 113.00 | 207,348 |
| Jul 2, 2024 | 117.00 | 117.00 | 114.00 | 115.50 | 115.50 | 72,248 |
| Jul 1, 2024 | 115.00 | 116.64 | 110.50 | 115.50 | 115.50 | 39,582 |
| Jun 28, 2024 | 110.50 | 115.00 | 110.50 | 113.00 | 113.00 | 63,536 |
| Jun 27, 2024 | 114.00 | 114.00 | 111.50 | 112.50 | 112.50 | 22,964 |
| Jun 26, 2024 | 114.34 | 114.46 | 110.00 | 112.50 | 112.50 | 41,475 |
| Jun 25, 2024 | 112.00 | 112.40 | 109.60 | 110.00 | 110.00 | 75,964 |
| Jun 24, 2024 | 109.00 | 111.50 | 107.66 | 110.50 | 110.50 | 100,488 |
| Jun 21, 2024 | 107.25 | 109.00 | 107.25 | 107.00 | 107.00 | 17,542 |
| Jun 20, 2024 | 2.20 Dividend | |||||
| Jun 20, 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 15,026 |
| Jun 19, 2024 | 111.00 | 111.00 | 105.50 | 111.00 | 108.80 | 92,576 |
| Jun 18, 2024 | 112.00 | 112.00 | 107.97 | 108.50 | 106.35 | 11,690 |
| Jun 17, 2024 | 109.72 | 109.72 | 106.85 | 108.50 | 106.35 | 35,786 |
| Jun 14, 2024 | 105.50 | 110.50 | 105.50 | 108.00 | 105.86 | 51,344 |
| Jun 13, 2024 | 110.50 | 111.00 | 108.75 | 109.75 | 107.57 | 38,907 |
| Jun 12, 2024 | 111.50 | 111.50 | 107.17 | 109.75 | 107.57 | 51,831 |
| Jun 11, 2024 | 109.00 | 110.70 | 105.00 | 108.75 | 106.59 | 185,562 |
| Jun 10, 2024 | 107.00 | 110.50 | 107.00 | 108.50 | 106.35 | 35,549 |
| Jun 7, 2024 | 109.00 | 110.50 | 107.00 | 107.00 | 104.88 | 69,309 |
| Jun 6, 2024 | 107.00 | 111.00 | 107.00 | 109.50 | 107.33 | 13,751 |
| Jun 5, 2024 | 108.50 | 111.25 | 108.50 | 109.50 | 107.33 | 247,174 |
| Jun 4, 2024 | 108.50 | 110.60 | 108.50 | 109.75 | 107.57 | 26,757 |
| Jun 3, 2024 | 108.50 | 111.50 | 108.50 | 108.50 | 106.35 | 38,701 |
| May 31, 2024 | 109.50 | 112.00 | 107.65 | 112.00 | 109.78 | 19,505 |
| May 30, 2024 | 107.00 | 109.50 | 107.00 | 107.75 | 105.61 | 287,682 |
| May 29, 2024 | 107.00 | 108.13 | 107.00 | 107.75 | 105.61 | 17,533 |
| May 28, 2024 | 109.50 | 109.50 | 107.00 | 107.75 | 105.61 | 15,297 |
| May 24, 2024 | 110.00 | 110.00 | 107.29 | 110.00 | 107.82 | 1,224 |
| May 23, 2024 | 107.99 | 108.00 | 107.00 | 107.75 | 105.61 | 220,349 |
| May 22, 2024 | 110.00 | 110.00 | 106.50 | 107.50 | 105.37 | 36,318 |
| May 21, 2024 | 108.50 | 110.00 | 105.00 | 107.00 | 104.88 | 2,673,225 |
| May 20, 2024 | 108.50 | 111.00 | 108.50 | 108.75 | 106.59 | 55,839 |
| May 17, 2024 | 110.00 | 113.50 | 108.66 | 111.00 | 108.80 | 654,296 |
| May 16, 2024 | 113.50 | 113.50 | 109.00 | 111.00 | 108.80 | 1,488,247 |
| May 15, 2024 | 111.50 | 111.50 | 109.50 | 111.00 | 108.80 | 1,484,174 |
| May 14, 2024 | 110.50 | 111.32 | 108.00 | 110.50 | 108.31 | 67,710 |
| May 13, 2024 | 113.00 | 113.35 | 110.41 | 110.25 | 108.06 | 16,325 |
| May 10, 2024 | 110.00 | 112.14 | 110.00 | 111.00 | 108.80 | 40,711 |
| May 9, 2024 | 111.50 | 112.75 | 111.00 | 111.75 | 109.54 | 35,935 |
| May 8, 2024 | 114.50 | 116.25 | 111.00 | 111.00 | 108.80 | 169,477 |
| May 7, 2024 | 113.50 | 114.64 | 111.00 | 110.75 | 108.55 | 71,061 |
| May 3, 2024 | 110.50 | 115.00 | 110.00 | 111.00 | 108.80 | 43,087 |
| May 2, 2024 | 115.00 | 115.00 | 110.16 | 115.00 | 112.72 | 36,527 |
| May 1, 2024 | 114.87 | 114.96 | 110.00 | 111.50 | 109.29 | 19,789 |
| Apr 30, 2024 | 111.00 | 114.00 | 108.20 | 112.00 | 109.78 | 452,345 |
| Apr 29, 2024 | 107.00 | 112.00 | 107.00 | 110.50 | 108.31 | 60,034 |
| Apr 26, 2024 | 107.50 | 112.40 | 107.50 | 107.50 | 105.37 | 654,276 |
| Apr 25, 2024 | 108.50 | 112.78 | 106.60 | 111.50 | 109.29 | 72,674 |
| Apr 24, 2024 | 100.50 | 114.55 | 100.00 | 112.00 | 109.78 | 235,949 |
| Apr 23, 2024 | 100.00 | 101.54 | 98.00 | 99.35 | 97.38 | 108,273 |
| Apr 22, 2024 | 99.00 | 99.62 | 95.20 | 98.00 | 96.06 | 10,690 |
| Apr 19, 2024 | 98.54 | 98.69 | 97.53 | 97.50 | 95.57 | 93,061 |
| Apr 18, 2024 | 97.00 | 99.00 | 94.20 | 97.60 | 95.67 | 96,893 |
| Apr 17, 2024 | 95.35 | 97.00 | 94.20 | 95.60 | 93.71 | 22,650 |
| Apr 16, 2024 | 97.00 | 97.53 | 92.93 | 95.50 | 93.61 | 134,527 |
| Apr 15, 2024 | 98.40 | 99.60 | 96.20 | 97.00 | 95.08 | 73,889 |
| Apr 12, 2024 | 98.80 | 100.89 | 97.00 | 98.00 | 96.06 | 79,221 |
| Apr 11, 2024 | 100.50 | 100.50 | 96.00 | 96.20 | 94.29 | 28,370 |
| Apr 10, 2024 | 99.44 | 99.77 | 97.64 | 98.90 | 96.94 | 23,311 |
| Apr 9, 2024 | 97.20 | 99.71 | 97.20 | 98.00 | 96.06 | 144,641 |
| Apr 8, 2024 | 91.00 | 96.00 | 90.54 | 96.00 | 94.10 | 186,393 |
| Apr 5, 2024 | 87.00 | 90.56 | 84.20 | 90.50 | 88.71 | 49,450 |
| Apr 4, 2024 | 82.20 | 85.79 | 82.20 | 85.10 | 83.41 | 23,097 |
| Apr 3, 2024 | 83.80 | 85.47 | 81.25 | 84.60 | 82.92 | 61,637 |
| Apr 2, 2024 | 82.00 | 84.00 | 81.00 | 81.20 | 79.59 | 60,621 |
| Mar 28, 2024 | 81.60 | 84.00 | 81.30 | 82.00 | 80.37 | 94,709 |
| Mar 27, 2024 | 80.00 | 83.00 | 78.60 | 81.20 | 79.59 | 210,836 |
| Mar 26, 2024 | 78.00 | 83.00 | 76.88 | 79.30 | 77.73 | 245,299 |
| Mar 25, 2024 | 80.00 | 80.50 | 76.00 | 75.80 | 74.30 | 62,849 |
| Mar 22, 2024 | 79.40 | 81.80 | 79.40 | 80.00 | 78.41 | 30,405 |
| Mar 21, 2024 | 79.20 | 80.10 | 79.20 | 79.80 | 78.22 | 18,375 |
| Mar 20, 2024 | 80.80 | 81.00 | 78.60 | 79.80 | 78.22 | 45,451 |
| Mar 19, 2024 | 82.00 | 84.80 | 81.00 | 80.50 | 78.90 | 133,877 |
| Mar 18, 2024 | 81.60 | 83.90 | 81.60 | 82.50 | 80.86 | 16,164 |
| Mar 15, 2024 | 83.94 | 85.00 | 81.20 | 82.50 | 80.86 | 496,079 |
| Mar 14, 2024 | 81.20 | 85.00 | 81.00 | 81.20 | 79.59 | 14,185 |
| Mar 13, 2024 | 81.00 | 84.16 | 81.00 | 82.10 | 80.47 | 14,069 |
| Mar 12, 2024 | 80.00 | 84.80 | 80.00 | 82.40 | 80.77 | 479,421 |
| Mar 11, 2024 | 84.00 | 84.08 | 81.00 | 81.70 | 80.08 | 27,561 |
| Mar 8, 2024 | 80.00 | 84.80 | 80.00 | 82.20 | 80.57 | 43,566 |
| Mar 7, 2024 | 81.00 | 82.38 | 80.01 | 81.70 | 80.08 | 117,160 |
| Mar 6, 2024 | 82.80 | 82.80 | 80.00 | 80.80 | 79.20 | 33,161 |
| Mar 5, 2024 | 80.65 | 81.27 | 80.00 | 80.80 | 79.20 | 84,637 |
| Mar 4, 2024 | 79.60 | 81.80 | 79.50 | 80.40 | 78.81 | 117,765 |
| Mar 1, 2024 | 78.20 | 82.00 | 78.20 | 82.00 | 80.37 | 59,998 |
| Feb 29, 2024 | 81.37 | 81.80 | 80.50 | 80.50 | 78.90 | 26,392 |
| Feb 28, 2024 | 81.29 | 81.29 | 78.94 | 78.90 | 77.34 | 17,933 |
| Feb 27, 2024 | 78.00 | 81.29 | 78.00 | 80.00 | 78.41 | 43,421 |
| Feb 26, 2024 | 78.20 | 80.77 | 78.00 | 78.20 | 76.65 | 446,789 |
| Feb 23, 2024 | 77.20 | 80.80 | 77.20 | 78.70 | 77.14 | 28,612 |
| Feb 22, 2024 | 76.20 | 80.80 | 76.20 | 78.20 | 76.65 | 124,421 |
| Feb 21, 2024 | 78.00 | 78.00 | 76.75 | 77.00 | 75.47 | 118,883 |
| Feb 20, 2024 | 76.20 | 78.20 | 76.20 | 77.00 | 75.47 | 16,941 |
| Feb 19, 2024 | 76.20 | 78.40 | 76.20 | 77.20 | 75.67 | 6,461 |
| Feb 16, 2024 | 77.60 | 77.80 | 75.95 | 77.50 | 75.96 | 48,487 |
| Feb 15, 2024 | 76.60 | 77.49 | 75.87 | 75.80 | 74.30 | 46,877 |
| Feb 14, 2024 | 78.20 | 79.80 | 75.20 | 75.90 | 74.40 | 48,500 |
| Feb 13, 2024 | 78.20 | 81.00 | 75.75 | 76.70 | 75.18 | 121,981 |
| Feb 12, 2024 | 79.00 | 81.46 | 77.63 | 80.00 | 78.41 | 95,005 |
| Feb 9, 2024 | 78.80 | 79.00 | 76.00 | 78.50 | 76.94 | 147,425 |
| Feb 8, 2024 | 78.80 | 80.80 | 76.00 | 76.50 | 74.98 | 164,281 |
| Feb 7, 2024 | 76.00 | 80.24 | 76.00 | 77.70 | 76.16 | 74,466 |
| Feb 6, 2024 | 78.00 | 80.34 | 76.00 | 77.10 | 75.57 | 32,697 |
| Feb 5, 2024 | 83.40 | 84.60 | 78.00 | 78.60 | 77.04 | 200,906 |
| Feb 2, 2024 | 83.40 | 85.61 | 83.40 | 83.90 | 82.24 | 76,768 |
| Feb 1, 2024 | 83.40 | 86.00 | 82.60 | 84.50 | 82.83 | 5,964 |
| Jan 31, 2024 | 80.00 | 84.00 | 78.20 | 84.00 | 82.34 | 1,057,462 |
| Jan 30, 2024 | 78.00 | 78.33 | 71.59 | 78.00 | 76.45 | 710,128 |
| Jan 29, 2024 | 78.33 | 80.00 | 78.04 | 79.00 | 77.43 | 10,723 |
| Jan 26, 2024 | 80.00 | 80.00 | 79.99 | 79.00 | 77.43 | 29,333 |
| Jan 25, 2024 | 81.00 | 81.00 | 77.20 | 79.00 | 77.43 | 60,305 |
| Jan 24, 2024 | 78.00 | 80.08 | 77.20 | 79.00 | 77.43 | 156,139 |
| Jan 23, 2024 | 81.80 | 81.80 | 78.38 | 79.70 | 78.12 | 15,314 |