At close: January 3 at 4:47:04 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 3, 2025 | 4,855.00 | 4,880.00 | 4,810.00 | 4,825.00 | 4,825.00 | 217,895 |
| Jan 2, 2025 | 4,880.00 | 4,900.00 | 4,835.00 | 4,880.00 | 4,880.00 | 17,712 |
| Dec 31, 2024 | 4,860.00 | 4,925.00 | 4,845.00 | 4,855.00 | 4,855.00 | 11,590 |
| Dec 30, 2024 | 4,800.00 | 4,880.00 | 4,800.00 | 4,860.00 | 4,860.00 | 74,185 |
| Dec 27, 2024 | 4,820.00 | 4,840.65 | 4,795.00 | 4,840.00 | 4,840.00 | 19,107 |
| Dec 24, 2024 | 4,900.00 | 4,900.00 | 4,750.00 | 4,800.00 | 4,800.00 | 8,343 |
| Dec 23, 2024 | 4,550.00 | 4,770.00 | 4,550.00 | 4,760.00 | 4,760.00 | 113,842 |
| Dec 20, 2024 | 4,680.00 | 4,800.00 | 4,613.08 | 4,760.00 | 4,760.00 | 185,311 |
| Dec 19, 2024 | 4,835.00 | 4,835.00 | 4,755.00 | 4,770.00 | 4,770.00 | 147,755 |
| Dec 18, 2024 | 4,815.00 | 4,875.00 | 4,793.03 | 4,835.00 | 4,835.00 | 56,594 |
| Dec 17, 2024 | 4,895.00 | 4,940.00 | 4,755.00 | 4,810.00 | 4,810.00 | 67,675 |
| Dec 16, 2024 | 4,880.00 | 4,899.98 | 4,790.00 | 4,875.00 | 4,875.00 | 72,618 |
| Dec 13, 2024 | 5,000.00 | 5,010.00 | 4,859.16 | 4,865.00 | 4,865.00 | 28,507 |
| Dec 12, 2024 | 5,200.00 | 5,200.00 | 5,000.00 | 5,020.00 | 5,020.00 | 97,152 |
| Dec 11, 2024 | 5,000.00 | 5,050.00 | 4,950.00 | 5,020.00 | 5,020.00 | 24,512 |
| Dec 10, 2024 | 5,100.00 | 5,100.00 | 5,010.00 | 5,010.00 | 5,010.00 | 75,771 |
| Dec 9, 2024 | 5,200.00 | 5,200.00 | 5,001.85 | 5,080.00 | 5,080.00 | 59,893 |
| Dec 6, 2024 | 4,880.00 | 5,100.00 | 4,880.00 | 5,040.00 | 5,040.00 | 27,444 |
| Dec 5, 2024 | 5,200.00 | 5,200.00 | 4,975.00 | 5,030.00 | 5,030.00 | 53,087 |
| Dec 4, 2024 | 5,000.00 | 5,090.00 | 4,970.00 | 5,020.00 | 5,020.00 | 45,508 |
| Dec 3, 2024 | 5,200.00 | 5,200.00 | 5,020.00 | 5,050.00 | 5,050.00 | 45,917 |
| Dec 2, 2024 | 5,030.00 | 5,130.00 | 5,017.58 | 5,070.00 | 5,070.00 | 22,813 |
| Nov 29, 2024 | 5,080.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | 144,079 |
| Nov 28, 2024 | 5,090.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,100.00 | 17,791 |
| Nov 27, 2024 | 4,930.00 | 5,110.00 | 4,930.00 | 5,090.00 | 5,090.00 | 100,472 |
| Nov 26, 2024 | 4,930.00 | 5,090.00 | 4,930.00 | 5,080.00 | 5,080.00 | 44,033 |
| Nov 25, 2024 | 5,040.00 | 5,084.14 | 4,940.00 | 5,060.00 | 5,060.00 | 56,163 |
| Nov 22, 2024 | 4,995.00 | 5,130.00 | 4,995.00 | 5,040.00 | 5,040.00 | 48,823 |
| Nov 21, 2024 | 4,930.00 | 5,050.00 | 4,925.00 | 5,020.00 | 5,020.00 | 141,123 |
| Nov 20, 2024 | 4,900.00 | 5,124.95 | 4,900.00 | 4,925.00 | 4,925.00 | 62,714 |
| Nov 19, 2024 | 5,340.00 | 5,340.00 | 5,000.00 | 5,070.00 | 5,070.00 | 69,476 |
| Nov 18, 2024 | 5,380.00 | 5,380.00 | 5,040.00 | 5,090.00 | 5,090.00 | 86,996 |
| Nov 15, 2024 | 5,190.00 | 5,340.00 | 5,100.00 | 5,100.00 | 5,100.00 | 151,736 |
| Nov 14, 2024 | 5,160.00 | 5,380.00 | 5,160.00 | 5,330.00 | 5,330.00 | 309,193 |
| Nov 13, 2024 | 4,995.00 | 5,160.00 | 4,985.00 | 5,150.00 | 5,150.00 | 203,519 |
| Nov 12, 2024 | 5,380.00 | 5,410.00 | 4,780.00 | 4,995.00 | 4,995.00 | 213,321 |
| Nov 11, 2024 | 5,590.00 | 5,660.85 | 5,440.00 | 5,440.00 | 5,440.00 | 171,631 |
| Nov 8, 2024 | 5,490.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,550.00 | 48,615 |
| Nov 7, 2024 | 5,400.00 | 5,490.00 | 5,290.00 | 5,490.00 | 5,490.00 | 179,513 |
| Nov 6, 2024 | 5,290.00 | 5,410.00 | 5,160.00 | 5,340.00 | 5,340.00 | 224,535 |
| Nov 5, 2024 | 5,010.00 | 5,136.24 | 4,989.26 | 5,090.00 | 5,090.00 | 354,557 |
| Nov 4, 2024 | 5,090.00 | 5,210.00 | 5,010.00 | 5,010.00 | 5,010.00 | 72,606 |
| Nov 1, 2024 | 5,120.00 | 5,326.00 | 5,070.00 | 5,140.00 | 5,140.00 | 49,523 |
| Oct 31, 2024 | 5,320.00 | 5,403.00 | 5,060.00 | 5,110.00 | 5,110.00 | 75,858 |
| Oct 30, 2024 | 5,360.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 193,600 |
| Oct 29, 2024 | 5,240.00 | 5,270.00 | 5,100.00 | 5,220.00 | 5,220.00 | 238,554 |
| Oct 28, 2024 | 5,210.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,250.00 | 242,723 |
| Oct 25, 2024 | 5,170.00 | 5,300.00 | 5,160.00 | 5,220.00 | 5,220.00 | 55,036 |
| Oct 24, 2024 | 5,100.00 | 5,215.89 | 5,100.00 | 5,190.00 | 5,190.00 | 124,032 |
| Oct 23, 2024 | 5,170.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,150.00 | 15,868 |
| Oct 22, 2024 | 5,180.00 | 5,290.00 | 5,170.00 | 5,200.00 | 5,200.00 | 21,764 |
| Oct 21, 2024 | 5,420.00 | 5,420.00 | 5,190.00 | 5,220.00 | 5,220.00 | 88,722 |
| Oct 18, 2024 | 5,300.00 | 5,410.00 | 5,270.00 | 5,270.00 | 5,270.00 | 84,721 |
| Oct 17, 2024 | 5,250.00 | 5,340.00 | 5,166.12 | 5,330.00 | 5,330.00 | 106,574 |
| Oct 16, 2024 | 5,100.00 | 5,190.00 | 5,090.00 | 5,190.00 | 5,190.00 | 32,533 |
| Oct 15, 2024 | 5,050.00 | 5,130.00 | 5,008.79 | 5,100.00 | 5,100.00 | 28,031 |
| Oct 14, 2024 | 5,180.00 | 5,220.00 | 4,920.00 | 5,070.00 | 5,070.00 | 27,046 |
| Oct 11, 2024 | 5,110.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,160.00 | 31,730 |
| Oct 10, 2024 | 5,000.00 | 5,256.61 | 5,000.00 | 5,140.00 | 5,140.00 | 49,842 |
| Oct 9, 2024 | 4,920.00 | 5,270.00 | 4,920.00 | 5,250.00 | 5,250.00 | 125,524 |
| Oct 8, 2024 | 5,140.00 | 5,280.00 | 5,100.00 | 5,160.00 | 5,160.00 | 47,178 |
| Oct 7, 2024 | 5,010.00 | 5,180.00 | 5,004.84 | 5,180.00 | 5,180.00 | 73,576 |
| Oct 4, 2024 | 4,950.00 | 5,220.00 | 4,950.00 | 5,170.00 | 5,170.00 | 106,638 |
| Oct 3, 2024 | 4,840.00 | 5,070.00 | 4,840.00 | 5,030.00 | 5,030.00 | 19,962 |
| Oct 2, 2024 | 5,230.00 | 5,230.00 | 4,882.59 | 4,925.00 | 4,925.00 | 32,575 |
| Oct 1, 2024 | 4,920.00 | 5,020.00 | 4,920.00 | 4,955.00 | 4,955.00 | 75,991 |
| Sep 30, 2024 | 5,060.00 | 5,090.00 | 4,955.00 | 4,980.00 | 4,980.00 | 31,310 |
| Sep 27, 2024 | 5,040.00 | 5,145.27 | 5,030.00 | 5,080.00 | 5,080.00 | 39,556 |
| Sep 26, 2024 | 5,060.00 | 5,080.00 | 4,940.00 | 5,040.00 | 5,040.00 | 73,712 |
| Sep 25, 2024 | 5,160.00 | 5,200.00 | 4,875.00 | 4,875.00 | 4,875.00 | 53,148 |
| Sep 24, 2024 | 5,270.00 | 5,320.00 | 5,180.00 | 5,180.00 | 5,180.00 | 31,555 |
| Sep 23, 2024 | 5,220.00 | 5,280.00 | 5,190.00 | 5,250.00 | 5,250.00 | 30,069 |
| Sep 20, 2024 | 5,120.00 | 5,250.00 | 5,120.00 | 5,220.00 | 5,220.00 | 151,316 |
| Sep 19, 2024 | 4,795.00 | 5,240.00 | 4,790.00 | 5,210.00 | 5,210.00 | 44,300 |
| Sep 18, 2024 | 4,925.00 | 5,080.00 | 4,894.54 | 4,985.00 | 4,985.00 | 35,619 |
| Sep 17, 2024 | 4,970.00 | 5,160.00 | 4,970.00 | 5,020.00 | 5,020.00 | 42,831 |
| Sep 16, 2024 | 5,020.00 | 5,020.00 | 4,890.00 | 4,955.00 | 4,955.00 | 62,712 |
| Sep 13, 2024 | 4,890.00 | 4,965.00 | 4,830.57 | 4,960.00 | 4,960.00 | 20,443 |
| Sep 12, 2024 | 4,905.00 | 4,940.00 | 4,857.49 | 4,910.00 | 4,910.00 | 34,273 |
| Sep 11, 2024 | 4,970.00 | 4,970.00 | 4,835.00 | 4,835.00 | 4,835.00 | 87,173 |
| Sep 10, 2024 | 5,040.00 | 5,077.32 | 4,935.00 | 4,935.00 | 4,935.00 | 40,936 |
| Sep 9, 2024 | 5,060.00 | 5,138.00 | 5,040.00 | 5,070.00 | 5,070.00 | 15,285 |
| Sep 6, 2024 | 5,200.00 | 5,250.00 | 5,060.00 | 5,060.00 | 5,060.00 | 63,285 |
| Sep 5, 2024 | 5,160.00 | 5,260.00 | 5,160.00 | 5,240.00 | 5,240.00 | 16,697 |
| Sep 4, 2024 | 5,200.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,250.00 | 31,258 |
| Sep 3, 2024 | 5,180.00 | 5,400.00 | 5,180.00 | 5,250.00 | 5,250.00 | 28,900 |
| Sep 2, 2024 | 5,450.00 | 5,450.00 | 5,220.00 | 5,330.00 | 5,330.00 | 119,268 |
| Aug 30, 2024 | 5,330.00 | 5,353.53 | 5,230.00 | 5,270.00 | 5,270.00 | 29,724 |
| Aug 29, 2024 | 5,210.00 | 5,370.00 | 5,170.00 | 5,370.00 | 5,370.00 | 114,615 |
| Aug 28, 2024 | 5,050.00 | 5,330.00 | 5,050.00 | 5,160.00 | 5,160.00 | 129,698 |
| Aug 27, 2024 | 5,370.00 | 5,390.76 | 5,260.00 | 5,260.00 | 5,260.00 | 69,990 |
| Aug 23, 2024 | 5,320.00 | 5,390.00 | 5,292.98 | 5,360.00 | 5,360.00 | 17,861 |
| Aug 22, 2024 | 5,440.00 | 5,480.00 | 5,300.00 | 5,350.00 | 5,350.00 | 28,798 |
| Aug 21, 2024 | 5,220.00 | 5,410.00 | 5,200.00 | 5,410.00 | 5,410.00 | 40,312 |
| Aug 20, 2024 | 5,360.00 | 5,450.00 | 5,260.00 | 5,270.00 | 5,270.00 | 49,664 |
| Aug 19, 2024 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 28,148 |
| Aug 16, 2024 | 5,410.00 | 5,550.00 | 5,350.00 | 5,360.00 | 5,360.00 | 26,065 |
| Aug 15, 2024 | 62.70 Dividend | |||||
| Aug 15, 2024 | 5,330.00 | 5,580.00 | 5,290.00 | 5,460.00 | 5,460.00 | 24,244 |
| Aug 14, 2024 | 5,370.00 | 5,460.00 | 5,290.00 | 5,370.00 | 5,307.30 | 104,722 |
| Aug 13, 2024 | 5,340.00 | 5,380.00 | 5,270.00 | 5,370.00 | 5,307.30 | 115,941 |
| Aug 12, 2024 | 5,500.00 | 5,598.82 | 5,340.00 | 5,340.00 | 5,277.65 | 95,387 |
| Aug 9, 2024 | 5,410.00 | 5,560.00 | 5,410.00 | 5,490.00 | 5,425.90 | 26,154 |
| Aug 8, 2024 | 5,380.00 | 5,520.00 | 5,380.00 | 5,490.00 | 5,425.90 | 90,019 |
| Aug 7, 2024 | 5,720.00 | 5,863.80 | 5,260.00 | 5,490.00 | 5,425.90 | 207,749 |
| Aug 6, 2024 | 5,610.00 | 5,740.00 | 5,550.00 | 5,620.00 | 5,554.38 | 60,565 |
| Aug 5, 2024 | 5,560.00 | 5,670.00 | 5,390.00 | 5,590.00 | 5,524.73 | 140,540 |
| Aug 2, 2024 | 5,930.00 | 6,034.80 | 5,670.00 | 5,710.00 | 5,643.33 | 51,082 |
| Aug 1, 2024 | 6,140.00 | 6,200.00 | 5,930.00 | 5,950.00 | 5,880.53 | 64,812 |
| Jul 31, 2024 | 6,100.00 | 6,460.00 | 6,100.00 | 6,110.00 | 6,038.66 | 41,071 |
| Jul 30, 2024 | 6,170.00 | 6,300.00 | 5,970.00 | 6,140.00 | 6,068.31 | 65,654 |
| Jul 29, 2024 | 5,820.00 | 6,200.00 | 5,820.00 | 5,970.00 | 5,900.29 | 44,090 |
| Jul 26, 2024 | 5,710.00 | 6,140.00 | 5,710.00 | 6,140.00 | 6,068.31 | 198,175 |
| Jul 25, 2024 | 6,010.00 | 6,010.00 | 5,790.00 | 5,910.00 | 5,841.00 | 23,014 |
| Jul 24, 2024 | 5,940.00 | 6,040.00 | 5,890.00 | 5,890.00 | 5,821.23 | 29,080 |
| Jul 23, 2024 | 6,030.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,900.29 | 19,353 |
| Jul 22, 2024 | 6,210.00 | 6,210.00 | 5,895.00 | 6,010.00 | 5,939.83 | 251,227 |
| Jul 19, 2024 | 6,050.00 | 6,140.00 | 5,897.50 | 5,930.00 | 5,860.76 | 29,830 |
| Jul 18, 2024 | 6,140.00 | 6,200.00 | 6,080.00 | 6,150.00 | 6,078.19 | 62,446 |
| Jul 17, 2024 | 6,100.00 | 6,180.00 | 6,020.00 | 6,150.00 | 6,078.19 | 18,533 |
| Jul 16, 2024 | 6,180.00 | 6,210.00 | 6,140.00 | 6,160.00 | 6,088.08 | 26,228 |
| Jul 15, 2024 | 6,250.00 | 6,442.53 | 6,130.00 | 6,180.00 | 6,107.84 | 19,537 |
| Jul 12, 2024 | 6,190.00 | 6,330.00 | 6,130.00 | 6,210.00 | 6,137.49 | 28,975 |
| Jul 11, 2024 | 6,130.00 | 6,200.00 | 6,090.00 | 6,130.00 | 6,058.43 | 111,875 |
| Jul 10, 2024 | 6,130.00 | 6,180.00 | 6,070.00 | 6,130.00 | 6,058.43 | 46,757 |
| Jul 9, 2024 | 6,340.00 | 6,410.00 | 6,050.00 | 6,120.00 | 6,048.54 | 57,265 |
| Jul 8, 2024 | 6,070.00 | 6,385.60 | 6,060.00 | 6,190.00 | 6,117.73 | 24,308 |
| Jul 5, 2024 | 6,200.00 | 6,280.00 | 5,985.95 | 6,260.00 | 6,186.91 | 53,206 |
| Jul 4, 2024 | 5,940.00 | 5,974.19 | 5,845.00 | 5,930.00 | 5,860.76 | 38,259 |
| Jul 3, 2024 | 5,880.00 | 5,960.00 | 5,760.73 | 5,930.00 | 5,860.76 | 119,561 |
| Jul 2, 2024 | 5,520.00 | 5,830.00 | 5,520.00 | 5,820.00 | 5,752.05 | 49,886 |
| Jul 1, 2024 | 5,810.00 | 5,920.00 | 5,640.00 | 5,770.00 | 5,702.63 | 20,104 |
| Jun 28, 2024 | 6,000.00 | 6,140.00 | 5,650.00 | 5,860.00 | 5,791.58 | 22,772 |
| Jun 27, 2024 | 5,950.00 | 6,040.00 | 5,910.00 | 5,910.00 | 5,841.00 | 20,963 |
| Jun 26, 2024 | 6,000.00 | 6,120.00 | 5,920.00 | 5,960.00 | 5,890.41 | 36,528 |
| Jun 25, 2024 | 6,110.00 | 6,161.72 | 5,870.00 | 5,950.00 | 5,880.53 | 27,434 |
| Jun 24, 2024 | 5,940.00 | 6,160.00 | 5,930.00 | 6,160.00 | 6,088.08 | 38,474 |
| Jun 21, 2024 | 6,290.00 | 6,290.00 | 5,890.00 | 5,970.00 | 5,900.29 | 83,341 |
| Jun 20, 2024 | 5,780.00 | 6,110.00 | 5,756.76 | 6,100.00 | 6,028.78 | 70,809 |
| Jun 19, 2024 | 5,860.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,860.76 | 34,188 |
| Jun 18, 2024 | 5,750.00 | 5,870.00 | 5,536.44 | 5,800.00 | 5,732.28 | 74,380 |
| Jun 17, 2024 | 5,740.00 | 5,780.00 | 5,517.27 | 5,740.00 | 5,672.98 | 50,376 |
| Jun 14, 2024 | 5,770.00 | 5,843.01 | 5,670.00 | 5,670.00 | 5,603.80 | 36,113 |
| Jun 13, 2024 | 5,950.00 | 6,006.54 | 5,830.00 | 5,830.00 | 5,761.93 | 26,967 |
| Jun 12, 2024 | 6,090.00 | 6,090.00 | 5,797.83 | 5,940.00 | 5,870.65 | 36,067 |
| Jun 11, 2024 | 6,090.00 | 6,090.00 | 5,780.00 | 5,850.00 | 5,781.70 | 57,940 |
| Jun 10, 2024 | 5,910.00 | 6,074.06 | 5,740.00 | 5,890.00 | 5,821.23 | 65,441 |
| Jun 7, 2024 | 5,880.00 | 6,050.00 | 5,868.00 | 6,050.00 | 5,979.36 | 82,203 |
| Jun 6, 2024 | 6,170.00 | 6,290.00 | 5,930.00 | 5,970.00 | 5,900.29 | 101,493 |
| Jun 5, 2024 | 6,250.00 | 6,270.03 | 6,140.00 | 6,160.00 | 6,088.08 | 30,571 |
| Jun 4, 2024 | 6,140.00 | 6,440.00 | 6,140.00 | 6,250.00 | 6,177.03 | 59,640 |
| Jun 3, 2024 | 6,500.00 | 6,580.00 | 6,330.00 | 6,420.00 | 6,345.04 | 144,823 |
| May 31, 2024 | 6,390.00 | 6,520.00 | 6,365.00 | 6,490.00 | 6,414.22 | 101,437 |
| May 30, 2024 | 6,140.00 | 6,450.00 | 6,140.00 | 6,390.00 | 6,315.39 | 40,277 |
| May 29, 2024 | 6,240.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,147.38 | 61,849 |
| May 28, 2024 | 6,020.00 | 6,360.00 | 5,956.02 | 6,220.00 | 6,147.38 | 63,200 |
| May 24, 2024 | 5,770.00 | 6,194.58 | 5,770.00 | 6,180.00 | 6,107.84 | 146,391 |
| May 23, 2024 | 5,950.00 | 6,120.00 | 5,760.00 | 6,020.00 | 5,949.71 | 31,496 |
| May 22, 2024 | 6,150.00 | 6,216.05 | 5,890.00 | 6,040.00 | 5,969.48 | 45,744 |
| May 21, 2024 | 6,220.00 | 6,340.00 | 6,090.00 | 6,190.00 | 6,117.73 | 66,627 |
| May 20, 2024 | 6,280.00 | 6,500.00 | 6,260.00 | 6,290.00 | 6,216.56 | 95,164 |
| May 17, 2024 | 6,180.00 | 6,290.00 | 6,100.00 | 6,260.00 | 6,186.91 | 290,324 |
| May 16, 2024 | 6,360.00 | 6,450.00 | 6,060.00 | 6,170.00 | 6,097.96 | 82,139 |
| May 15, 2024 | 6,220.00 | 6,460.00 | 6,152.40 | 6,210.00 | 6,137.49 | 160,514 |
| May 14, 2024 | 6,210.00 | 6,310.00 | 6,108.00 | 6,200.00 | 6,127.61 | 46,545 |
| May 13, 2024 | 6,410.00 | 6,410.00 | 6,270.00 | 6,270.00 | 6,196.79 | 27,757 |
| May 10, 2024 | 6,370.00 | 6,440.00 | 6,350.00 | 6,410.00 | 6,335.16 | 15,269 |
| May 9, 2024 | 6,500.00 | 6,540.00 | 6,370.00 | 6,370.00 | 6,295.62 | 22,673 |
| May 8, 2024 | 6,720.00 | 6,720.00 | 6,380.00 | 6,520.00 | 6,443.87 | 84,366 |
| May 7, 2024 | 6,260.00 | 6,420.00 | 6,160.00 | 6,420.00 | 6,345.04 | 54,718 |
| May 3, 2024 | 6,370.00 | 6,370.00 | 5,850.00 | 6,080.00 | 6,009.01 | 25,763 |
| May 2, 2024 | 117.00 Dividend | |||||
| May 2, 2024 | 6,200.00 | 6,330.00 | 5,993.23 | 6,260.00 | 6,186.91 | 30,611 |
| May 1, 2024 | 6,210.00 | 6,235.88 | 6,235.88 | 6,230.00 | 6,041.63 | 37,094 |
| Apr 30, 2024 | 6,330.00 | 6,370.00 | 6,240.00 | 6,280.00 | 6,090.11 | 287,351 |
| Apr 29, 2024 | 6,140.00 | 6,300.00 | 6,110.00 | 6,220.00 | 6,031.93 | 209,935 |
| Apr 26, 2024 | 6,320.00 | 6,430.00 | 6,124.00 | 6,280.00 | 6,090.11 | 18,258 |
| Apr 25, 2024 | 6,050.00 | 6,584.00 | 6,050.00 | 6,320.00 | 6,128.90 | 68,003 |
| Apr 24, 2024 | 6,190.00 | 6,580.00 | 6,190.00 | 6,310.00 | 6,119.21 | 58,365 |
| Apr 23, 2024 | 6,620.00 | 6,620.00 | 6,020.00 | 6,440.00 | 6,245.27 | 22,511 |
| Apr 22, 2024 | 6,000.00 | 6,350.00 | 6,000.00 | 6,320.00 | 6,128.90 | 44,555 |
| Apr 19, 2024 | 6,200.00 | 6,320.00 | 6,088.78 | 6,250.00 | 6,061.02 | 29,100 |
| Apr 18, 2024 | 6,270.00 | 6,330.00 | 6,200.00 | 6,200.00 | 6,012.53 | 65,940 |
| Apr 17, 2024 | 6,290.00 | 6,440.00 | 6,231.60 | 6,280.00 | 6,090.11 | 90,250 |
| Apr 16, 2024 | 6,340.00 | 6,380.00 | 6,188.18 | 6,250.00 | 6,061.02 | 42,611 |
| Apr 15, 2024 | 6,380.00 | 6,550.00 | 6,270.00 | 6,440.00 | 6,245.27 | 167,951 |
| Apr 12, 2024 | 6,780.00 | 6,780.00 | 6,380.00 | 6,380.00 | 6,187.09 | 39,681 |
| Apr 11, 2024 | 6,400.00 | 6,560.00 | 6,370.00 | 6,450.00 | 6,254.97 | 103,288 |
| Apr 10, 2024 | 6,410.00 | 6,607.70 | 6,380.00 | 6,380.00 | 6,187.09 | 41,043 |
| Apr 9, 2024 | 6,190.00 | 6,540.00 | 6,146.00 | 6,480.00 | 6,284.07 | 31,077 |
| Apr 8, 2024 | 6,320.00 | 6,550.00 | 6,300.00 | 6,540.00 | 6,342.25 | 165,333 |
| Apr 5, 2024 | 6,300.00 | 6,420.00 | 6,280.00 | 6,370.00 | 6,177.39 | 56,067 |
| Apr 4, 2024 | 6,010.00 | 6,540.00 | 6,010.00 | 6,410.00 | 6,216.18 | 94,036 |
| Apr 3, 2024 | 6,280.00 | 6,420.00 | 6,140.00 | 6,290.00 | 6,099.81 | 75,982 |
| Apr 2, 2024 | 6,260.00 | 6,400.00 | 6,082.40 | 6,310.00 | 6,119.21 | 61,810 |
| Mar 28, 2024 | 6,390.00 | 6,460.00 | 6,320.00 | 6,340.00 | 6,148.30 | 70,025 |
| Mar 27, 2024 | 6,170.00 | 6,360.00 | 6,170.00 | 6,340.00 | 6,148.30 | 101,943 |
| Mar 26, 2024 | 6,000.00 | 6,293.33 | 6,000.00 | 6,280.00 | 6,090.11 | 64,722 |
| Mar 25, 2024 | 6,180.00 | 6,180.00 | 6,100.00 | 6,130.00 | 5,944.65 | 29,415 |
| Mar 22, 2024 | 6,150.00 | 6,280.00 | 6,130.00 | 6,200.00 | 6,012.53 | 81,945 |
| Mar 21, 2024 | 6,150.00 | 6,190.00 | 6,046.43 | 6,180.00 | 5,993.14 | 53,510 |
| Mar 20, 2024 | 6,080.00 | 6,200.00 | 6,010.00 | 6,100.00 | 5,915.56 | 42,087 |
| Mar 19, 2024 | 6,050.00 | 6,190.00 | 6,041.80 | 6,090.00 | 5,905.86 | 47,203 |
| Mar 18, 2024 | 6,070.00 | 6,220.00 | 5,921.31 | 6,090.00 | 5,905.86 | 27,006 |
| Mar 15, 2024 | 6,030.00 | 6,240.00 | 6,000.00 | 6,200.00 | 6,012.53 | 94,371 |
| Mar 14, 2024 | 5,920.00 | 6,070.00 | 5,850.00 | 6,030.00 | 5,847.67 | 134,956 |
| Mar 13, 2024 | 5,630.00 | 6,000.00 | 5,630.00 | 5,940.00 | 5,760.39 | 112,548 |
| Mar 12, 2024 | 5,720.00 | 5,890.00 | 5,481.52 | 5,850.00 | 5,673.11 | 48,855 |
| Mar 11, 2024 | 5,700.00 | 5,834.80 | 5,556.78 | 5,820.00 | 5,644.02 | 51,058 |
| Mar 8, 2024 | 5,800.00 | 5,830.00 | 5,540.00 | 5,660.00 | 5,488.86 | 15,781 |
| Mar 7, 2024 | 5,810.00 | 5,862.50 | 5,730.00 | 5,750.00 | 5,576.14 | 27,487 |
| Mar 6, 2024 | 5,770.00 | 5,890.00 | 5,723.77 | 5,810.00 | 5,634.32 | 67,162 |
| Mar 5, 2024 | 5,670.00 | 5,850.00 | 5,495.45 | 5,790.00 | 5,614.93 | 69,238 |
| Mar 4, 2024 | 5,810.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,498.56 | 27,476 |
| Mar 1, 2024 | 5,700.00 | 5,850.00 | 5,634.00 | 5,820.00 | 5,644.02 | 23,166 |
| Feb 29, 2024 | 5,570.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,527.65 | 43,454 |
| Feb 28, 2024 | 5,660.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,411.28 | 20,609 |
| Feb 27, 2024 | 5,540.00 | 5,690.00 | 5,540.00 | 5,660.00 | 5,488.86 | 74,056 |
| Feb 26, 2024 | 5,480.00 | 5,615.00 | 5,470.00 | 5,580.00 | 5,411.28 | 20,557 |
| Feb 23, 2024 | 5,500.00 | 5,630.00 | 5,410.00 | 5,530.00 | 5,362.79 | 64,169 |
| Feb 22, 2024 | 5,550.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,324.00 | 23,940 |
| Feb 21, 2024 | 5,570.00 | 5,631.82 | 5,460.00 | 5,510.00 | 5,343.40 | 45,355 |
| Feb 20, 2024 | 5,720.00 | 5,730.00 | 5,517.37 | 5,570.00 | 5,401.58 | 23,256 |
| Feb 19, 2024 | 5,590.00 | 5,733.65 | 5,519.96 | 5,690.00 | 5,517.95 | 14,420 |
| Feb 16, 2024 | 5,460.00 | 5,620.00 | 5,332.50 | 5,590.00 | 5,420.98 | 125,360 |
| Feb 15, 2024 | 5,620.00 | 5,620.00 | 5,370.00 | 5,400.00 | 5,236.72 | 43,658 |
| Feb 14, 2024 | 5,380.00 | 5,540.00 | 5,377.58 | 5,400.00 | 5,236.72 | 85,796 |
| Feb 13, 2024 | 5,550.00 | 5,576.26 | 5,350.00 | 5,400.00 | 5,236.72 | 110,754 |
| Feb 12, 2024 | 5,410.00 | 5,520.00 | 5,380.00 | 5,520.00 | 5,353.09 | 136,933 |
| Feb 9, 2024 | 5,490.00 | 5,507.25 | 5,390.00 | 5,400.00 | 5,236.72 | 46,292 |
| Feb 8, 2024 | 5,450.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,314.30 | 65,797 |
| Feb 7, 2024 | 5,550.00 | 5,560.00 | 5,340.00 | 5,460.00 | 5,294.91 | 52,823 |
| Feb 6, 2024 | 5,460.00 | 5,470.00 | 5,350.00 | 5,440.00 | 5,275.51 | 43,244 |
| Feb 5, 2024 | 5,260.00 | 5,530.00 | 5,260.00 | 5,370.00 | 5,207.63 | 99,537 |
| Feb 2, 2024 | 5,750.00 | 5,750.00 | 5,470.00 | 5,480.00 | 5,314.30 | 26,556 |
| Feb 1, 2024 | 5,350.00 | 5,570.00 | 5,350.00 | 5,550.00 | 5,382.19 | 60,418 |
| Jan 31, 2024 | 5,280.00 | 5,660.00 | 5,280.00 | 5,470.00 | 5,304.60 | 111,265 |
| Jan 30, 2024 | 5,490.00 | 5,590.00 | 5,340.00 | 5,590.00 | 5,420.98 | 52,686 |
| Jan 29, 2024 | 5,560.00 | 5,560.00 | 5,440.00 | 5,510.00 | 5,343.40 | 172,283 |
| Jan 26, 2024 | 5,590.00 | 5,590.00 | 5,358.04 | 5,520.00 | 5,353.09 | 156,592 |
| Jan 25, 2024 | 5,350.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,256.12 | 85,562 |
| Jan 24, 2024 | 5,120.00 | 5,330.00 | 5,120.00 | 5,310.00 | 5,149.44 | 187,152 |
| Jan 23, 2024 | 5,150.00 | 5,250.00 | 5,132.50 | 5,240.00 | 5,081.56 | 27,359 |
| Jan 22, 2024 | 5,310.00 | 5,310.00 | 5,130.00 | 5,150.00 | 4,994.28 | 199,288 |
| Jan 19, 2024 | 5,000.00 | 5,480.00 | 4,855.00 | 5,190.00 | 5,033.07 | 134,554 |
| Jan 18, 2024 | 4,435.00 | 4,750.00 | 4,435.00 | 4,635.00 | 4,494.85 | 321,115 |
| Jan 17, 2024 | 4,560.00 | 4,685.00 | 4,546.67 | 4,635.00 | 4,494.85 | 28,255 |
| Jan 16, 2024 | 4,490.00 | 4,695.00 | 4,490.00 | 4,645.00 | 4,504.55 | 79,513 |
| Jan 15, 2024 | 4,590.00 | 4,630.00 | 4,380.00 | 4,610.00 | 4,470.61 | 26,905 |
| Jan 12, 2024 | 4,500.00 | 4,640.00 | 4,450.00 | 4,600.00 | 4,460.91 | 74,185 |
| Jan 11, 2024 | 4,505.00 | 4,515.00 | 4,395.00 | 4,450.00 | 4,315.45 | 80,614 |
| Jan 10, 2024 | 4,360.00 | 4,415.00 | 4,075.00 | 4,415.00 | 4,281.50 | 68,370 |
| Jan 9, 2024 | 4,430.00 | 4,535.00 | 4,385.00 | 4,400.00 | 4,266.96 | 86,590 |
| Jan 8, 2024 | 4,400.00 | 4,535.00 | 4,315.00 | 4,490.00 | 4,354.24 | 33,152 |
| Jan 5, 2024 | 4,365.00 | 4,525.00 | 4,310.00 | 4,480.00 | 4,344.54 | 33,288 |
| Jan 4, 2024 | 4,660.00 | 4,660.00 | 4,415.00 | 4,530.00 | 4,393.03 | 26,465 |
| Jan 3, 2024 | 4,465.00 | 4,690.00 | 4,323.43 | 4,415.00 | 4,281.50 | 201,571 |