Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
402.00
+1.00
+(0.25%)
As of 1:33:12 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 401.00 | 405.00 | 401.00 | 402.00 | 402.00 | 1,930 |
| Feb 21, 2025 | 396.00 | 404.00 | 392.00 | 401.00 | 401.00 | 8,479 |
| Feb 20, 2025 | 392.50 | 400.00 | 391.00 | 396.00 | 396.00 | 16,100 |
| Feb 19, 2025 | 404.00 | 404.00 | 391.00 | 391.00 | 391.00 | 10,391 |
| Feb 18, 2025 | 405.00 | 408.00 | 404.00 | 405.00 | 405.00 | 11,795 |
| Feb 17, 2025 | 405.00 | 407.50 | 403.50 | 405.00 | 405.00 | 15,322 |
| Feb 14, 2025 | 401.00 | 407.00 | 400.00 | 405.00 | 405.00 | 10,305 |
| Feb 13, 2025 | 397.00 | 401.00 | 396.00 | 399.00 | 399.00 | 6,211 |
| Feb 12, 2025 | 405.00 | 407.00 | 399.00 | 400.00 | 400.00 | 8,150 |
| Feb 11, 2025 | 388.00 | 402.00 | 388.00 | 402.00 | 402.00 | 8,142 |
| Feb 10, 2025 | 376.00 | 395.00 | 376.00 | 392.00 | 392.00 | 5,507 |
| Feb 7, 2025 | 383.00 | 385.00 | 373.00 | 374.50 | 374.50 | 13,111 |
| Feb 6, 2025 | 385.00 | 391.00 | 379.00 | 380.00 | 380.00 | 17,796 |
| Feb 5, 2025 | 399.00 | 400.00 | 379.00 | 383.50 | 383.50 | 18,038 |
| Feb 4, 2025 | 401.00 | 403.00 | 398.50 | 400.00 | 400.00 | 20,771 |
| Feb 3, 2025 | 392.00 | 405.00 | 390.00 | 405.00 | 405.00 | 13,265 |
| Jan 31, 2025 | 385.00 | 396.00 | 381.00 | 395.50 | 395.50 | 7,495 |
| Jan 30, 2025 | 385.00 | 388.00 | 382.00 | 387.50 | 387.50 | 8,523 |
| Jan 29, 2025 | 383.00 | 386.00 | 378.00 | 378.00 | 378.00 | 9,946 |
| Jan 28, 2025 | 370.00 | 384.00 | 370.00 | 380.00 | 380.00 | 7,799 |
| Jan 27, 2025 | 365.00 | 374.00 | 365.00 | 371.00 | 371.00 | 4,184 |
| Jan 24, 2025 | 374.00 | 379.00 | 372.00 | 373.00 | 373.00 | 6,831 |
| Jan 23, 2025 | 372.00 | 375.00 | 368.50 | 374.00 | 374.00 | 3,916 |
| Jan 22, 2025 | 372.00 | 378.00 | 370.00 | 372.00 | 372.00 | 10,857 |
| Jan 21, 2025 | 368.00 | 378.00 | 368.00 | 376.50 | 376.50 | 9,329 |
| Jan 20, 2025 | 364.00 | 372.00 | 364.00 | 371.00 | 371.00 | 3,026 |
| Jan 17, 2025 | 367.00 | 372.00 | 367.00 | 371.00 | 371.00 | 2,289 |
| Jan 16, 2025 | 740.00 Dividend | |||||
| Jan 16, 2025 | 360.00 | 369.00 | 360.00 | 367.00 | 367.00 | 2,237 |
| Jan 15, 2025 | 358.00 | 371.00 | 358.00 | 368.00 | 360.60 | 12,965 |
| Jan 14, 2025 | 360.00 | 364.50 | 357.00 | 358.00 | 350.80 | 10,369 |
| Jan 13, 2025 | 361.00 | 361.00 | 357.00 | 359.00 | 351.78 | 5,205 |
| Jan 10, 2025 | 367.00 | 370.00 | 362.00 | 362.00 | 354.72 | 6,175 |
| Jan 9, 2025 | 362.00 | 372.00 | 362.00 | 369.00 | 361.58 | 9,442 |
| Jan 8, 2025 | 377.00 | 378.50 | 371.00 | 371.00 | 363.54 | 11,618 |
| Jan 7, 2025 | 393.00 | 393.00 | 380.00 | 383.00 | 375.30 | 5,668 |
| Jan 6, 2025 | 395.00 | 405.00 | 393.00 | 398.50 | 390.49 | 3,699 |
| Jan 3, 2025 | 400.00 | 400.00 | 394.50 | 396.50 | 388.53 | 2,446 |
| Jan 2, 2025 | 412.00 | 412.00 | 398.00 | 398.00 | 390.00 | 6,285 |
| Dec 31, 2024 | 400.00 | 408.00 | 400.00 | 408.00 | 399.80 | 3,625 |
| Dec 30, 2024 | 398.00 | 401.00 | 394.00 | 396.00 | 388.04 | 4,728 |
| Dec 27, 2024 | 410.00 | 410.00 | 399.00 | 400.00 | 391.96 | 6,343 |
| Dec 24, 2024 | 412.00 | 413.00 | 408.00 | 410.00 | 401.76 | 4,336 |
| Dec 23, 2024 | 399.00 | 407.00 | 399.00 | 407.00 | 398.82 | 10,503 |
| Dec 20, 2024 | 404.00 | 404.00 | 396.00 | 402.00 | 393.92 | 1,808 |
| Dec 19, 2024 | 408.00 | 418.00 | 408.00 | 408.00 | 399.80 | 24,078 |
| Dec 18, 2024 | 409.00 | 419.00 | 408.00 | 412.00 | 403.72 | 25,412 |
| Dec 17, 2024 | 412.00 | 414.00 | 409.50 | 411.00 | 402.74 | 16,659 |
| Dec 16, 2024 | 417.00 | 422.00 | 414.00 | 418.00 | 409.59 | 21,443 |
| Dec 13, 2024 | 419.00 | 419.00 | 412.50 | 417.00 | 408.61 | 9,348 |
| Dec 12, 2024 | 421.00 | 429.00 | 420.00 | 420.00 | 411.55 | 8,459 |
| Dec 11, 2024 | 419.00 | 421.50 | 417.00 | 418.00 | 409.59 | 3,515 |
| Dec 10, 2024 | 417.00 | 419.00 | 415.00 | 418.00 | 409.59 | 5,861 |
| Dec 9, 2024 | 412.00 | 425.00 | 410.50 | 421.00 | 412.53 | 12,321 |
| Dec 6, 2024 | 407.00 | 415.00 | 407.00 | 411.00 | 402.74 | 28,185 |
| Dec 5, 2024 | 409.00 | 415.00 | 405.00 | 407.00 | 398.82 | 15,571 |
| Dec 4, 2024 | 399.00 | 415.00 | 399.00 | 412.00 | 403.72 | 24,968 |
| Dec 3, 2024 | 408.00 | 416.00 | 398.00 | 399.00 | 390.98 | 18,236 |
| Dec 2, 2024 | 418.00 | 419.00 | 406.00 | 409.00 | 400.78 | 15,550 |
| Nov 29, 2024 | 415.00 | 426.00 | 414.00 | 417.50 | 409.10 | 13,684 |
| Nov 28, 2024 | 440.00 | 445.00 | 422.00 | 422.00 | 413.51 | 11,372 |
| Nov 27, 2024 | 446.00 | 452.00 | 444.00 | 449.00 | 439.97 | 10,340 |
| Nov 26, 2024 | 453.50 | 453.50 | 438.00 | 439.00 | 430.17 | 7,034 |
| Nov 25, 2024 | 452.00 | 465.00 | 449.00 | 465.00 | 455.65 | 40,591 |
| Nov 22, 2024 | 447.00 | 450.00 | 443.00 | 449.50 | 440.46 | 23,952 |
| Nov 21, 2024 | 440.00 | 445.00 | 435.00 | 445.00 | 436.05 | 25,211 |
| Nov 20, 2024 | 452.00 | 455.00 | 439.00 | 440.00 | 431.15 | 31,551 |
| Nov 19, 2024 | 448.00 | 451.00 | 442.00 | 451.00 | 441.93 | 2,068 |
| Nov 18, 2024 | 439.50 | 448.00 | 439.50 | 447.00 | 438.01 | 18,955 |
| Nov 15, 2024 | 444.00 | 452.00 | 438.00 | 449.00 | 439.97 | 13,570 |
| Nov 14, 2024 | 440.00 | 450.00 | 440.00 | 446.00 | 437.03 | 10,343 |
| Nov 13, 2024 | 445.00 | 453.00 | 440.00 | 444.00 | 435.07 | 23,188 |
| Nov 12, 2024 | 453.00 | 453.00 | 443.00 | 446.00 | 437.03 | 13,037 |
| Nov 11, 2024 | 456.00 | 461.00 | 456.00 | 458.00 | 448.79 | 4,602 |
| Nov 8, 2024 | 461.00 | 461.00 | 453.00 | 454.00 | 444.87 | 13,565 |
| Nov 7, 2024 | 456.00 | 462.00 | 456.00 | 461.00 | 451.73 | 27,651 |
| Nov 6, 2024 | 458.00 | 458.00 | 449.00 | 452.00 | 442.91 | 7,944 |
| Nov 5, 2024 | 457.00 | 457.00 | 449.00 | 454.00 | 444.87 | 11,254 |
| Nov 4, 2024 | 457.00 | 459.00 | 452.00 | 457.00 | 447.81 | 29,949 |
| Nov 1, 2024 | 466.00 | 466.00 | 456.00 | 460.00 | 450.75 | 7,073 |
| Oct 31, 2024 | 470.00 | 474.00 | 459.00 | 467.00 | 457.61 | 25,909 |
| Oct 30, 2024 | 459.00 | 478.00 | 449.00 | 476.00 | 466.43 | 29,327 |
| Oct 29, 2024 | 458.00 | 467.00 | 458.00 | 464.00 | 454.67 | 17,548 |
| Oct 28, 2024 | 465.00 | 465.00 | 454.00 | 455.00 | 445.85 | 11,299 |
| Oct 25, 2024 | 467.00 | 468.00 | 462.00 | 465.00 | 455.65 | 17,655 |
| Oct 24, 2024 | 470.00 | 474.00 | 468.00 | 471.00 | 461.53 | 11,970 |
| Oct 23, 2024 | 481.00 | 486.00 | 467.00 | 470.00 | 460.55 | 22,975 |
| Oct 22, 2024 | 484.00 | 488.00 | 476.50 | 485.50 | 475.74 | 20,782 |
| Oct 21, 2024 | 491.00 | 492.00 | 486.00 | 486.00 | 476.23 | 9,494 |
| Oct 18, 2024 | 500.00 | 500.00 | 496.00 | 497.00 | 487.01 | 5,391 |
| Oct 17, 2024 | 504.00 | 508.00 | 498.00 | 499.00 | 488.97 | 20,266 |
| Oct 16, 2024 | 510.00 | 512.00 | 499.00 | 506.00 | 495.83 | 17,735 |
| Oct 15, 2024 | 495.00 | 502.00 | 490.00 | 500.00 | 489.95 | 23,083 |
| Oct 14, 2024 | 499.00 | 500.50 | 496.00 | 497.00 | 487.01 | 15,871 |
| Oct 11, 2024 | 500.00 | 501.00 | 492.00 | 499.50 | 489.46 | 24,109 |
| Oct 10, 2024 | 508.00 | 508.00 | 500.00 | 500.00 | 489.95 | 11,521 |
| Oct 9, 2024 | 510.00 | 516.00 | 508.00 | 510.00 | 499.74 | 11,631 |
| Oct 8, 2024 | 508.00 | 510.00 | 504.00 | 506.00 | 495.83 | 14,194 |
| Oct 7, 2024 | 504.00 | 504.00 | 499.00 | 504.00 | 493.87 | 33,040 |
| Oct 4, 2024 | 489.50 | 502.00 | 489.00 | 499.50 | 489.46 | 14,232 |
| Oct 3, 2024 | 506.00 | 506.00 | 496.00 | 496.00 | 486.03 | 5,280 |
| Oct 2, 2024 | 520.00 | 520.00 | 508.00 | 508.00 | 497.78 | 6,064 |
| Oct 1, 2024 | 520.00 | 520.00 | 518.00 | 520.00 | 509.54 | 5,636 |
| Sep 30, 2024 | 526.00 | 526.00 | 518.00 | 519.00 | 508.56 | 1,740 |
| Sep 27, 2024 | 528.00 | 532.00 | 528.00 | 529.00 | 518.36 | 4,523 |
| Sep 26, 2024 | 528.00 | 528.00 | 526.00 | 526.00 | 515.42 | 18,850 |
| Sep 25, 2024 | 526.00 | 528.00 | 520.00 | 520.00 | 509.54 | 3,818 |
| Sep 24, 2024 | 509.00 | 518.00 | 509.00 | 516.00 | 505.62 | 6,543 |
| Sep 23, 2024 | 516.00 | 516.00 | 510.00 | 510.00 | 499.74 | 15,810 |
| Sep 20, 2024 | 528.00 | 530.00 | 510.00 | 516.00 | 505.62 | 6,843 |
| Sep 19, 2024 | 1,550.00 Dividend | |||||
| Sep 19, 2024 | 524.00 | 530.00 | 518.00 | 529.00 | 518.36 | 10,556 |
| Sep 18, 2024 | 530.00 | 534.00 | 529.00 | 532.00 | 506.11 | 4,152 |
| Sep 17, 2024 | 532.00 | 537.00 | 530.00 | 535.00 | 508.97 | 2,258 |
| Sep 16, 2024 | 536.00 | 538.00 | 532.00 | 532.00 | 506.11 | 7,155 |
| Sep 13, 2024 | 544.00 | 544.00 | 532.00 | 534.00 | 508.02 | 10,140 |
| Sep 12, 2024 | 514.00 | 532.00 | 508.00 | 532.00 | 506.11 | 11,788 |
| Sep 11, 2024 | 506.00 | 513.00 | 504.00 | 512.00 | 487.09 | 6,157 |
| Sep 10, 2024 | 506.00 | 512.00 | 500.00 | 502.00 | 477.57 | 1,851 |
| Sep 9, 2024 | 495.00 | 502.00 | 495.00 | 500.00 | 475.67 | 17,514 |
| Sep 6, 2024 | 494.00 | 497.00 | 491.00 | 495.00 | 470.91 | 1,978 |
| Sep 5, 2024 | 499.00 | 500.00 | 491.00 | 493.00 | 469.01 | 4,447 |
| Sep 4, 2024 | 499.00 | 502.00 | 499.00 | 500.00 | 475.67 | 2,832 |
| Sep 3, 2024 | 506.00 | 510.00 | 506.00 | 506.00 | 481.38 | 3,312 |
| Sep 2, 2024 | 513.00 | 516.00 | 510.00 | 512.00 | 487.09 | 5,589 |
| Aug 30, 2024 | 520.00 | 520.00 | 518.00 | 518.00 | 492.80 | 3,379 |
| Aug 29, 2024 | 518.00 | 524.00 | 518.00 | 519.00 | 493.75 | 1,079 |
| Aug 28, 2024 | 515.00 | 526.00 | 515.00 | 522.00 | 496.60 | 1,270 |
| Aug 27, 2024 | 519.00 | 525.00 | 518.00 | 525.00 | 499.45 | 1,175 |
| Aug 23, 2024 | 520.00 | 520.00 | 518.00 | 519.00 | 493.75 | 1,017 |
| Aug 22, 2024 | 520.00 | 522.00 | 516.00 | 516.00 | 490.89 | 1,771 |
| Aug 21, 2024 | 520.00 | 522.00 | 514.00 | 521.00 | 495.65 | 5,714 |
| Aug 20, 2024 | 522.00 | 522.00 | 516.00 | 522.00 | 496.60 | 2,967 |
| Aug 19, 2024 | 518.00 | 526.00 | 516.00 | 516.00 | 490.89 | 2,605 |
| Aug 16, 2024 | 528.00 | 528.00 | 512.00 | 514.00 | 488.99 | 4,332 |
| Aug 15, 2024 | 504.00 | 534.00 | 504.00 | 530.00 | 504.21 | 11,242 |
| Aug 14, 2024 | 503.00 | 508.00 | 496.00 | 496.00 | 471.87 | 8,806 |
| Aug 13, 2024 | 495.00 | 506.00 | 495.00 | 504.00 | 479.48 | 935 |
| Aug 12, 2024 | 500.00 | 500.00 | 493.00 | 494.00 | 469.96 | 2,378 |
| Aug 9, 2024 | 481.00 | 502.00 | 481.00 | 501.00 | 476.62 | 1,159 |
| Aug 8, 2024 | 473.00 | 487.00 | 473.00 | 486.00 | 462.35 | 2,229 |
| Aug 7, 2024 | 472.00 | 483.00 | 471.00 | 483.00 | 459.50 | 5,373 |
| Aug 6, 2024 | 490.00 | 490.00 | 474.00 | 474.00 | 450.94 | 4,738 |
| Aug 5, 2024 | 491.00 | 491.00 | 471.00 | 484.00 | 460.45 | 1,357 |
| Aug 2, 2024 | 516.00 | 518.00 | 504.00 | 504.00 | 479.48 | 8,253 |
| Aug 1, 2024 | 521.00 | 522.00 | 520.00 | 520.00 | 494.70 | 3,170 |
| Jul 31, 2024 | 522.00 | 523.00 | 517.00 | 517.00 | 491.84 | 2,648 |
| Jul 30, 2024 | 512.00 | 522.00 | 511.00 | 518.00 | 492.80 | 13,403 |
| Jul 29, 2024 | 523.00 | 523.00 | 508.00 | 508.00 | 483.28 | 5,680 |
| Jul 26, 2024 | 500.00 | 514.00 | 500.00 | 513.00 | 488.04 | 2,791 |
| Jul 25, 2024 | 495.00 | 498.00 | 492.00 | 498.00 | 473.77 | 2,971 |
| Jul 24, 2024 | 500.00 | 500.00 | 498.00 | 498.00 | 473.77 | 1,918 |
| Jul 23, 2024 | 500.00 | 500.00 | 494.00 | 500.00 | 475.67 | 1,577 |
| Jul 22, 2024 | 501.50 | 502.00 | 499.00 | 499.00 | 474.72 | 1,933 |
| Jul 19, 2024 | 498.50 | 499.00 | 488.00 | 495.50 | 471.39 | 1,496 |
| Jul 18, 2024 | 506.00 | 506.00 | 502.00 | 504.00 | 479.48 | 3,199 |
| Jul 17, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 481.38 | 72 |
| Jul 16, 2024 | 508.00 | 510.00 | 506.00 | 506.00 | 481.38 | 1,878 |
| Jul 15, 2024 | 510.00 | 510.00 | 506.00 | 506.00 | 481.38 | 394 |
| Jul 12, 2024 | 510.00 | 511.00 | 509.00 | 509.00 | 484.23 | 802 |
| Jul 11, 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 483.28 | - |
| Jul 10, 2024 | 510.00 | 510.00 | 508.00 | 508.00 | 483.28 | 812 |
| Jul 9, 2024 | 510.00 | 511.00 | 506.00 | 510.00 | 485.18 | 1,304 |
| Jul 8, 2024 | 512.00 | 512.00 | 508.00 | 508.00 | 483.28 | 1,017 |
| Jul 5, 2024 | 510.00 | 512.00 | 504.00 | 510.00 | 485.18 | 4,648 |
| Jul 4, 2024 | 502.00 | 511.00 | 502.00 | 506.00 | 481.38 | 2,565 |
| Jul 3, 2024 | 490.00 | 509.00 | 490.00 | 508.00 | 483.28 | 1,134 |
| Jul 2, 2024 | 484.00 | 502.00 | 484.00 | 499.00 | 474.72 | 1,398 |
| Jul 1, 2024 | 475.00 | 477.50 | 475.00 | 477.50 | 454.27 | 61 |
| Jun 28, 2024 | 463.00 | 481.00 | 460.00 | 470.00 | 447.13 | 7,250 |
| Jun 27, 2024 | 466.50 | 469.00 | 457.00 | 460.50 | 438.09 | 1,174 |
| Jun 26, 2024 | 455.00 | 461.00 | 449.00 | 449.00 | 427.15 | 5,712 |
| Jun 25, 2024 | 469.00 | 469.00 | 452.00 | 461.00 | 438.57 | 8,244 |
| Jun 24, 2024 | 483.00 | 489.00 | 468.00 | 468.00 | 445.23 | 7,809 |
| Jun 21, 2024 | 473.00 | 483.00 | 473.00 | 482.00 | 458.55 | 655 |
| Jun 20, 2024 | 455.00 | 472.00 | 455.00 | 472.00 | 449.03 | 1,217 |
| Jun 19, 2024 | 456.00 | 460.00 | 453.00 | 453.00 | 430.96 | 3,653 |
| Jun 18, 2024 | 435.00 | 450.00 | 435.00 | 450.00 | 428.10 | 544 |
| Jun 17, 2024 | 427.00 | 434.00 | 427.00 | 431.00 | 410.03 | 3,358 |
| Jun 14, 2024 | 430.00 | 432.00 | 429.00 | 432.00 | 410.98 | 5,101 |
| Jun 13, 2024 | 436.00 | 436.00 | 425.00 | 433.00 | 411.93 | 3,351 |
| Jun 12, 2024 | 438.00 | 440.00 | 432.00 | 437.00 | 415.74 | 4,675 |
| Jun 11, 2024 | 437.00 | 438.00 | 437.00 | 438.00 | 416.69 | 281 |
| Jun 10, 2024 | 455.00 | 455.00 | 443.00 | 443.00 | 421.44 | 4,481 |
| Jun 7, 2024 | 460.00 | 460.00 | 457.50 | 459.00 | 436.67 | 580 |
| Jun 6, 2024 | 462.00 | 463.00 | 461.00 | 462.50 | 440.00 | 159 |
| Jun 5, 2024 | 471.00 | 471.00 | 466.00 | 466.00 | 443.33 | 561 |
| Jun 4, 2024 | 471.50 | 471.50 | 465.00 | 469.00 | 446.18 | 692 |
| Jun 3, 2024 | 475.00 | 484.00 | 474.00 | 478.00 | 454.74 | 8,034 |
| May 31, 2024 | 478.00 | 478.00 | 468.00 | 471.00 | 448.08 | 3,833 |
| May 30, 2024 | 451.00 | 490.00 | 451.00 | 481.00 | 457.60 | 6,253 |
| May 29, 2024 | 468.00 | 468.00 | 456.00 | 457.00 | 434.76 | 11,354 |
| May 28, 2024 | 450.00 | 467.00 | 450.00 | 465.00 | 442.37 | 2,481 |
| May 24, 2024 | 435.00 | 445.00 | 433.00 | 445.00 | 423.35 | 3,427 |
| May 23, 2024 | 433.00 | 436.50 | 430.00 | 436.00 | 414.79 | 3,523 |
| May 22, 2024 | 462.00 | 462.00 | 436.00 | 437.00 | 415.74 | 3,817 |
| May 21, 2024 | 442.00 | 446.00 | 440.00 | 443.00 | 421.44 | 11,101 |
| May 20, 2024 | 449.00 | 449.00 | 445.00 | 449.00 | 427.15 | 1,390 |
| May 17, 2024 | 450.00 | 452.00 | 450.00 | 452.00 | 430.01 | 633 |
| May 16, 2024 | 454.00 | 456.00 | 449.50 | 456.00 | 433.81 | 1,078 |
| May 15, 2024 | 455.00 | 455.00 | 450.00 | 450.00 | 428.10 | 1,360 |
| May 14, 2024 | 456.00 | 457.50 | 453.00 | 457.00 | 434.76 | 2,215 |
| May 13, 2024 | 452.00 | 460.00 | 452.00 | 455.00 | 432.86 | 3,958 |
| May 10, 2024 | 447.00 | 454.00 | 447.00 | 453.00 | 430.96 | 948 |
| May 9, 2024 | 444.00 | 446.00 | 444.00 | 445.00 | 423.35 | 763 |
| May 8, 2024 | 458.00 | 459.00 | 444.00 | 444.00 | 422.40 | 1,120 |
| May 7, 2024 | 459.50 | 461.00 | 458.00 | 459.00 | 436.67 | 2,059 |
| May 3, 2024 | 458.50 | 458.50 | 450.00 | 456.00 | 433.81 | 4,740 |
| May 2, 2024 | 446.00 | 467.50 | 441.00 | 465.00 | 442.37 | 5,249 |
| May 1, 2024 | 443.00 | 443.00 | 440.00 | 440.00 | 418.59 | 663 |
| Apr 30, 2024 | 444.00 | 445.00 | 438.00 | 438.00 | 416.69 | 1,083 |
| Apr 29, 2024 | 439.50 | 453.00 | 434.00 | 453.00 | 430.96 | 8,139 |
| Apr 26, 2024 | 447.50 | 452.00 | 441.00 | 444.00 | 422.40 | 1,269 |
| Apr 25, 2024 | 446.00 | 448.00 | 442.00 | 444.00 | 422.40 | 7,441 |
| Apr 24, 2024 | 447.00 | 447.00 | 444.50 | 444.50 | 422.87 | 1,745 |
| Apr 23, 2024 | 447.00 | 448.00 | 444.00 | 444.00 | 422.40 | 502 |
| Apr 22, 2024 | 453.00 | 459.00 | 437.00 | 437.00 | 415.74 | 21,832 |
| Apr 19, 2024 | 458.00 | 458.00 | 442.00 | 442.00 | 420.49 | 963 |
| Apr 18, 2024 | 457.00 | 460.00 | 452.00 | 456.50 | 434.29 | 787 |
| Apr 17, 2024 | 445.00 | 455.00 | 445.00 | 452.00 | 430.01 | 498 |
| Apr 16, 2024 | 464.00 | 466.00 | 446.00 | 448.00 | 426.20 | 1,596 |
| Apr 15, 2024 | 475.00 | 484.00 | 471.00 | 471.00 | 448.08 | 1,328 |
| Apr 12, 2024 | 468.50 | 479.00 | 468.50 | 475.00 | 451.89 | 3,378 |
| Apr 11, 2024 | 450.00 | 469.00 | 447.50 | 469.00 | 446.18 | 7,553 |
| Apr 10, 2024 | 460.00 | 460.00 | 452.00 | 458.00 | 435.71 | 1,858 |
| Apr 9, 2024 | 460.00 | 460.00 | 450.50 | 450.50 | 428.58 | 2,501 |
| Apr 8, 2024 | 454.00 | 461.00 | 454.00 | 461.00 | 438.57 | 2,349 |
| Apr 5, 2024 | 446.00 | 451.00 | 446.00 | 448.50 | 426.68 | 9,724 |
| Apr 4, 2024 | 447.00 | 457.00 | 445.00 | 457.00 | 434.76 | 899 |
| Apr 3, 2024 | 450.00 | 454.00 | 449.00 | 453.00 | 430.96 | 1,062 |
| Apr 2, 2024 | 458.00 | 458.00 | 446.00 | 454.00 | 431.91 | 5,233 |
| Mar 28, 2024 | 445.00 | 449.00 | 445.00 | 447.00 | 425.25 | 2,170 |
| Mar 27, 2024 | 453.00 | 454.00 | 449.00 | 449.00 | 427.15 | 1,571 |
| Mar 26, 2024 | 443.50 | 446.00 | 442.00 | 446.00 | 424.30 | 2,854 |
| Mar 25, 2024 | 448.00 | 452.00 | 445.00 | 445.00 | 423.35 | 5,928 |
| Mar 22, 2024 | 452.00 | 458.00 | 449.00 | 451.00 | 429.06 | 8,751 |
| Mar 21, 2024 | 445.00 | 455.00 | 445.00 | 453.00 | 430.96 | 3,991 |
| Mar 20, 2024 | 448.00 | 452.00 | 445.00 | 448.50 | 426.68 | 1,599 |
| Mar 19, 2024 | 454.00 | 455.00 | 448.00 | 455.00 | 432.86 | 5,260 |
| Mar 18, 2024 | 452.00 | 452.00 | 447.00 | 448.00 | 426.20 | 2,619 |
| Mar 15, 2024 | 445.00 | 453.50 | 445.00 | 449.50 | 427.63 | 2,524 |
| Mar 14, 2024 | 454.00 | 456.00 | 446.00 | 448.00 | 426.20 | 5,774 |
| Mar 13, 2024 | 449.00 | 450.00 | 445.00 | 445.00 | 423.35 | 1,752 |
| Mar 12, 2024 | 445.00 | 450.00 | 444.00 | 449.00 | 427.15 | 2,498 |
| Mar 11, 2024 | 449.00 | 450.00 | 445.00 | 446.00 | 424.30 | 2,421 |
| Mar 8, 2024 | 452.50 | 453.50 | 445.00 | 452.00 | 430.01 | 3,715 |
| Mar 7, 2024 | 448.00 | 455.00 | 446.00 | 452.00 | 430.01 | 4,327 |
| Mar 6, 2024 | 439.50 | 449.00 | 438.50 | 448.00 | 426.20 | 8,355 |
| Mar 5, 2024 | 437.00 | 445.00 | 437.00 | 437.50 | 416.21 | 2,827 |
| Mar 4, 2024 | 436.00 | 443.00 | 434.00 | 443.00 | 421.44 | 515 |
| Mar 1, 2024 | 430.00 | 437.00 | 430.00 | 435.50 | 414.31 | 327 |
| Feb 29, 2024 | 428.00 | 433.00 | 427.00 | 427.00 | 406.22 | 6,729 |
| Feb 28, 2024 | 429.00 | 429.00 | 417.00 | 420.00 | 399.56 | 6,484 |
| Feb 27, 2024 | 426.00 | 429.00 | 425.50 | 425.50 | 404.80 | 2,555 |
| Feb 26, 2024 | 441.50 | 441.50 | 422.00 | 429.00 | 408.13 | 8,112 |