349.00
-6.00
(-1.69%)
At close: January 10 at 4:35:02 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 10, 2025 | 358.00 | 361.00 | 349.00 | 349.00 | 349.00 | 754,941 |
| Jan 9, 2025 | 355.00 | 356.00 | 347.50 | 355.00 | 355.00 | 1,277,385 |
| Jan 8, 2025 | 366.50 | 373.00 | 355.00 | 355.50 | 355.50 | 3,400,440 |
| Jan 7, 2025 | 378.00 | 382.00 | 364.50 | 364.50 | 364.50 | 711,737 |
| Jan 6, 2025 | 378.50 | 387.50 | 377.50 | 381.00 | 381.00 | 167,648 |
| Jan 3, 2025 | 379.50 | 389.00 | 377.00 | 379.00 | 379.00 | 159,372 |
| Jan 2, 2025 | 389.00 | 396.00 | 379.00 | 379.00 | 379.00 | 270,369 |
| Dec 31, 2024 | 381.00 | 390.00 | 376.50 | 389.50 | 389.50 | 71,585 |
| Dec 30, 2024 | 378.00 | 385.00 | 378.00 | 383.00 | 383.00 | 475,604 |
| Dec 27, 2024 | 383.50 | 386.50 | 381.00 | 385.00 | 385.00 | 296,755 |
| Dec 24, 2024 | 385.50 | 388.00 | 384.50 | 384.50 | 384.50 | 50,112 |
| Dec 23, 2024 | 378.00 | 385.00 | 377.50 | 383.50 | 383.50 | 160,099 |
| Dec 20, 2024 | 384.00 | 388.00 | 382.00 | 385.00 | 385.00 | 1,048,766 |
| Dec 19, 2024 | 395.00 | 395.00 | 382.00 | 386.50 | 386.50 | 1,364,226 |
| Dec 18, 2024 | 388.50 | 396.00 | 386.00 | 391.50 | 391.50 | 2,120,344 |
| Dec 17, 2024 | 409.00 | 409.00 | 385.50 | 387.00 | 387.00 | 657,547 |
| Dec 16, 2024 | 391.50 | 409.00 | 391.50 | 399.50 | 399.50 | 1,161,570 |
| Dec 13, 2024 | 401.50 | 404.50 | 398.00 | 401.00 | 401.00 | 859,422 |
| Dec 12, 2024 | 400.00 | 404.50 | 399.00 | 401.50 | 401.50 | 395,734 |
| Dec 11, 2024 | 400.00 | 408.50 | 400.00 | 403.50 | 403.50 | 995,255 |
| Dec 10, 2024 | 410.50 | 410.50 | 401.00 | 402.50 | 402.50 | 868,176 |
| Dec 9, 2024 | 401.00 | 412.50 | 401.00 | 408.50 | 408.50 | 143,574 |
| Dec 6, 2024 | 409.00 | 415.50 | 404.50 | 408.50 | 408.50 | 283,508 |
| Dec 5, 2024 | 403.50 | 415.35 | 403.50 | 409.00 | 409.00 | 462,004 |
| Dec 4, 2024 | 411.50 | 412.55 | 404.00 | 411.00 | 411.00 | 478,282 |
| Dec 3, 2024 | 411.00 | 411.00 | 399.50 | 406.50 | 406.50 | 982,905 |
| Dec 2, 2024 | 415.00 | 415.00 | 399.50 | 401.00 | 401.00 | 851,273 |
| Nov 29, 2024 | 401.00 | 407.50 | 401.00 | 405.50 | 405.50 | 296,424 |
| Nov 28, 2024 | 415.00 | 415.00 | 401.80 | 405.50 | 405.50 | 668,932 |
| Nov 27, 2024 | 411.50 | 411.50 | 401.00 | 404.50 | 404.50 | 566,298 |
| Nov 26, 2024 | 416.50 | 416.50 | 401.00 | 402.50 | 402.50 | 265,656 |
| Nov 25, 2024 | 413.50 | 413.50 | 400.50 | 406.00 | 406.00 | 2,557,050 |
| Nov 22, 2024 | 385.50 | 408.50 | 385.50 | 408.50 | 408.50 | 1,498,082 |
| Nov 21, 2024 | 395.50 | 398.50 | 387.00 | 398.50 | 398.50 | 1,069,076 |
| Nov 20, 2024 | 412.50 | 414.00 | 385.00 | 388.00 | 388.00 | 490,071 |
| Nov 19, 2024 | 408.50 | 427.00 | 403.00 | 411.00 | 411.00 | 3,788,938 |
| Nov 18, 2024 | 429.50 | 435.00 | 418.00 | 419.00 | 419.00 | 715,163 |
| Nov 15, 2024 | 441.50 | 441.50 | 430.50 | 432.00 | 432.00 | 205,495 |
| Nov 14, 2024 | 426.00 | 432.50 | 416.00 | 432.50 | 432.50 | 256,693 |
| Nov 13, 2024 | 440.00 | 440.00 | 422.00 | 426.00 | 426.00 | 511,265 |
| Nov 12, 2024 | 439.00 | 444.00 | 429.50 | 431.00 | 431.00 | 588,313 |
| Nov 11, 2024 | 437.50 | 448.00 | 433.00 | 440.00 | 440.00 | 2,237,810 |
| Nov 8, 2024 | 443.50 | 452.50 | 432.50 | 432.50 | 432.50 | 1,529,564 |
| Nov 7, 2024 | 444.50 | 457.50 | 444.50 | 450.00 | 450.00 | 915,170 |
| Nov 6, 2024 | 469.50 | 475.50 | 455.50 | 455.50 | 455.50 | 216,742 |
| Nov 5, 2024 | 464.50 | 471.00 | 458.50 | 458.50 | 458.50 | 421,151 |
| Nov 4, 2024 | 468.00 | 476.00 | 463.00 | 465.50 | 465.50 | 181,127 |
| Nov 1, 2024 | 479.00 | 479.00 | 466.91 | 470.00 | 470.00 | 391,820 |
| Oct 31, 2024 | 485.00 | 487.50 | 462.00 | 469.00 | 469.00 | 624,243 |
| Oct 30, 2024 | 479.50 | 499.50 | 479.50 | 486.50 | 486.50 | 1,733,964 |
| Oct 29, 2024 | 491.50 | 500.00 | 481.00 | 490.50 | 490.50 | 216,692 |
| Oct 28, 2024 | 490.50 | 496.00 | 479.00 | 491.50 | 491.50 | 131,192 |
| Oct 25, 2024 | 478.50 | 491.00 | 478.50 | 488.00 | 488.00 | 133,095 |
| Oct 24, 2024 | 487.50 | 502.00 | 486.00 | 490.00 | 490.00 | 152,777 |
| Oct 23, 2024 | 499.00 | 501.00 | 490.50 | 498.00 | 498.00 | 530,597 |
| Oct 22, 2024 | 481.00 | 504.00 | 481.00 | 502.00 | 502.00 | 295,107 |
| Oct 21, 2024 | 499.00 | 513.00 | 491.00 | 494.00 | 494.00 | 779,290 |
| Oct 18, 2024 | 512.00 | 512.00 | 505.00 | 511.00 | 511.00 | 188,708 |
| Oct 17, 2024 | 502.00 | 511.00 | 493.50 | 508.00 | 508.00 | 490,207 |
| Oct 16, 2024 | 483.00 | 504.00 | 491.50 | 497.00 | 497.00 | 2,666,177 |
| Oct 15, 2024 | 484.00 | 491.50 | 480.50 | 482.00 | 482.00 | 544,132 |
| Oct 14, 2024 | 481.00 | 487.00 | 474.50 | 483.50 | 483.50 | 302,217 |
| Oct 11, 2024 | 467.00 | 478.50 | 467.00 | 478.50 | 478.50 | 139,084 |
| Oct 10, 2024 | 466.00 | 475.58 | 466.00 | 468.00 | 468.00 | 320,475 |
| Oct 9, 2024 | 478.00 | 483.50 | 460.00 | 475.00 | 475.00 | 166,936 |
| Oct 8, 2024 | 464.00 | 484.00 | 462.50 | 465.00 | 465.00 | 175,598 |
| Oct 7, 2024 | 467.00 | 483.00 | 467.00 | 471.50 | 471.50 | 440,030 |
| Oct 4, 2024 | 475.50 | 481.50 | 464.00 | 479.00 | 479.00 | 667,896 |
| Oct 3, 2024 | 470.00 | 475.00 | 460.00 | 470.50 | 470.50 | 286,255 |
| Oct 2, 2024 | 470.00 | 473.00 | 459.50 | 468.50 | 468.50 | 164,691 |
| Oct 1, 2024 | 471.00 | 484.00 | 466.00 | 469.00 | 469.00 | 339,423 |
| Sep 30, 2024 | 471.00 | 486.00 | 471.00 | 479.50 | 479.50 | 350,892 |
| Sep 27, 2024 | 496.00 | 496.00 | 476.50 | 482.00 | 482.00 | 627,633 |
| Sep 26, 2024 | 465.50 | 489.00 | 465.50 | 481.50 | 481.50 | 220,579 |
| Sep 25, 2024 | 479.00 | 482.50 | 469.50 | 475.50 | 475.50 | 144,458 |
| Sep 24, 2024 | 481.00 | 490.00 | 470.50 | 473.50 | 473.50 | 418,034 |
| Sep 23, 2024 | 498.50 | 498.50 | 475.50 | 484.00 | 484.00 | 83,982 |
| Sep 20, 2024 | 501.00 | 501.00 | 484.50 | 485.50 | 485.50 | 767,448 |
| Sep 19, 2024 | 490.50 | 492.00 | 482.50 | 491.00 | 491.00 | 179,761 |
| Sep 18, 2024 | 489.00 | 492.50 | 482.00 | 482.00 | 482.00 | 171,353 |
| Sep 17, 2024 | 494.00 | 501.50 | 491.00 | 492.00 | 492.00 | 300,257 |
| Sep 16, 2024 | 475.00 | 488.50 | 475.00 | 488.50 | 488.50 | 275,430 |
| Sep 13, 2024 | 467.50 | 482.00 | 465.50 | 481.50 | 481.50 | 332,479 |
| Sep 12, 2024 | 441.00 | 471.00 | 441.00 | 469.50 | 469.50 | 396,947 |
| Sep 11, 2024 | 451.50 | 467.50 | 449.50 | 450.50 | 450.50 | 296,015 |
| Sep 10, 2024 | 450.00 | 455.50 | 440.50 | 453.50 | 453.50 | 348,651 |
| Sep 9, 2024 | 460.00 | 464.00 | 444.50 | 446.50 | 446.50 | 653,301 |
| Sep 6, 2024 | 460.50 | 468.50 | 450.00 | 456.50 | 456.50 | 1,400,028 |
| Sep 5, 2024 | 462.00 | 468.00 | 460.00 | 461.00 | 461.00 | 611,758 |
| Sep 4, 2024 | 459.00 | 466.00 | 455.50 | 463.50 | 463.50 | 816,997 |
| Sep 3, 2024 | 449.50 | 468.50 | 449.50 | 464.00 | 464.00 | 585,168 |
| Sep 2, 2024 | 459.00 | 462.50 | 457.00 | 460.00 | 460.00 | 224,382 |
| Aug 30, 2024 | 464.50 | 464.50 | 448.50 | 460.00 | 460.00 | 607,384 |
| Aug 29, 2024 | 4.10 Dividend | |||||
| Aug 29, 2024 | 470.00 | 470.00 | 450.50 | 452.50 | 452.50 | 183,951 |
| Aug 28, 2024 | 455.50 | 469.50 | 454.50 | 458.00 | 453.90 | 128,092 |
| Aug 27, 2024 | 456.00 | 466.00 | 456.00 | 458.50 | 454.40 | 268,906 |
| Aug 23, 2024 | 458.50 | 471.00 | 457.50 | 466.00 | 461.83 | 190,262 |
| Aug 22, 2024 | 464.50 | 473.50 | 456.00 | 460.50 | 456.38 | 672,327 |
| Aug 21, 2024 | 467.00 | 467.00 | 458.00 | 464.00 | 459.85 | 622,069 |
| Aug 20, 2024 | 464.00 | 474.50 | 453.50 | 459.00 | 454.89 | 208,137 |
| Aug 19, 2024 | 440.00 | 461.50 | 440.00 | 461.00 | 456.87 | 341,990 |
| Aug 16, 2024 | 458.00 | 465.00 | 446.50 | 453.50 | 449.44 | 495,336 |
| Aug 15, 2024 | 472.50 | 476.00 | 461.00 | 461.00 | 456.87 | 668,876 |
| Aug 14, 2024 | 449.00 | 469.00 | 433.00 | 469.00 | 464.80 | 603,214 |
| Aug 13, 2024 | 456.50 | 456.50 | 437.00 | 443.50 | 439.53 | 1,288,159 |
| Aug 12, 2024 | 458.50 | 477.50 | 458.50 | 465.00 | 460.84 | 251,450 |
| Aug 9, 2024 | 465.50 | 473.50 | 461.50 | 470.00 | 465.79 | 583,263 |
| Aug 8, 2024 | 463.50 | 475.50 | 462.50 | 467.50 | 463.31 | 545,211 |
| Aug 7, 2024 | 484.00 | 484.00 | 468.00 | 472.50 | 468.27 | 509,092 |
| Aug 6, 2024 | 478.00 | 485.00 | 463.00 | 471.00 | 466.78 | 644,598 |
| Aug 5, 2024 | 472.50 | 487.00 | 463.00 | 477.50 | 473.23 | 550,718 |
| Aug 2, 2024 | 497.50 | 509.00 | 486.50 | 488.50 | 484.13 | 592,401 |
| Aug 1, 2024 | 512.00 | 518.00 | 502.00 | 507.00 | 502.46 | 400,108 |
| Jul 31, 2024 | 508.00 | 512.00 | 499.00 | 512.00 | 507.42 | 460,485 |
| Jul 30, 2024 | 488.50 | 501.00 | 480.00 | 498.50 | 494.04 | 767,681 |
| Jul 29, 2024 | 508.00 | 508.00 | 488.00 | 488.00 | 483.63 | 193,291 |
| Jul 26, 2024 | 472.00 | 504.00 | 465.50 | 497.00 | 492.55 | 568,597 |
| Jul 25, 2024 | 494.50 | 494.50 | 473.00 | 475.00 | 470.75 | 527,561 |
| Jul 24, 2024 | 478.50 | 495.50 | 478.50 | 481.00 | 476.69 | 139,854 |
| Jul 23, 2024 | 497.00 | 497.00 | 478.00 | 491.50 | 487.10 | 1,223,379 |
| Jul 22, 2024 | 488.50 | 494.50 | 484.50 | 488.00 | 483.63 | 232,061 |
| Jul 19, 2024 | 482.00 | 493.00 | 479.00 | 486.00 | 481.65 | 181,960 |
| Jul 18, 2024 | 469.00 | 492.00 | 469.00 | 487.00 | 482.64 | 338,223 |
| Jul 17, 2024 | 499.50 | 499.50 | 480.00 | 480.00 | 475.70 | 314,787 |
| Jul 16, 2024 | 495.50 | 497.50 | 481.82 | 495.00 | 490.57 | 180,249 |
| Jul 15, 2024 | 480.50 | 487.50 | 477.00 | 487.50 | 483.14 | 231,752 |
| Jul 12, 2024 | 478.00 | 486.50 | 470.50 | 483.00 | 478.68 | 189,633 |
| Jul 11, 2024 | 467.50 | 472.00 | 455.00 | 472.00 | 467.77 | 508,617 |
| Jul 10, 2024 | 445.00 | 459.50 | 445.00 | 459.50 | 455.39 | 414,782 |
| Jul 9, 2024 | 466.50 | 466.50 | 447.50 | 451.00 | 446.96 | 247,249 |
| Jul 8, 2024 | 445.50 | 463.00 | 445.50 | 458.50 | 454.40 | 234,955 |
| Jul 5, 2024 | 454.00 | 465.00 | 446.50 | 459.00 | 454.89 | 586,623 |
| Jul 4, 2024 | 444.00 | 449.50 | 444.00 | 447.00 | 443.00 | 168,135 |
| Jul 3, 2024 | 437.00 | 444.51 | 435.95 | 443.00 | 439.03 | 845,270 |
| Jul 2, 2024 | 436.50 | 439.00 | 432.50 | 434.50 | 430.61 | 236,361 |
| Jul 1, 2024 | 425.50 | 439.50 | 425.50 | 435.00 | 431.11 | 220,325 |
| Jun 28, 2024 | 439.00 | 441.50 | 431.50 | 431.50 | 427.64 | 340,556 |
| Jun 27, 2024 | 445.50 | 445.50 | 433.50 | 439.00 | 435.07 | 282,971 |
| Jun 26, 2024 | 437.50 | 437.50 | 434.00 | 435.00 | 431.11 | 399,773 |
| Jun 25, 2024 | 443.00 | 447.50 | 432.50 | 435.00 | 431.11 | 214,182 |
| Jun 24, 2024 | 445.00 | 445.00 | 434.50 | 442.50 | 438.54 | 710,289 |
| Jun 21, 2024 | 443.00 | 452.00 | 434.00 | 434.00 | 430.11 | 1,391,762 |
| Jun 20, 2024 | 430.50 | 447.50 | 430.50 | 443.50 | 439.53 | 213,763 |
| Jun 19, 2024 | 433.00 | 449.00 | 433.00 | 440.50 | 436.56 | 252,972 |
| Jun 18, 2024 | 437.00 | 445.00 | 436.50 | 445.00 | 441.02 | 940,295 |
| Jun 17, 2024 | 436.00 | 438.00 | 430.00 | 436.00 | 432.10 | 126,586 |
| Jun 14, 2024 | 440.50 | 443.64 | 429.50 | 435.00 | 431.11 | 902,548 |
| Jun 13, 2024 | 456.00 | 456.00 | 439.00 | 439.00 | 435.07 | 119,156 |
| Jun 12, 2024 | 440.50 | 451.50 | 438.00 | 451.50 | 447.46 | 396,993 |
| Jun 11, 2024 | 436.50 | 445.82 | 431.50 | 436.50 | 432.59 | 439,161 |
| Jun 10, 2024 | 447.50 | 449.50 | 439.50 | 442.00 | 438.04 | 147,718 |
| Jun 7, 2024 | 466.00 | 466.00 | 444.50 | 446.00 | 442.01 | 412,388 |
| Jun 6, 2024 | 465.50 | 465.50 | 455.00 | 457.50 | 453.40 | 278,847 |
| Jun 5, 2024 | 461.50 | 461.50 | 452.00 | 452.50 | 448.45 | 1,404,114 |
| Jun 4, 2024 | 449.50 | 457.50 | 448.00 | 456.00 | 451.92 | 739,481 |
| Jun 3, 2024 | 455.00 | 462.00 | 444.82 | 455.00 | 450.93 | 249,620 |
| May 31, 2024 | 454.00 | 464.50 | 449.00 | 450.50 | 446.47 | 1,286,646 |
| May 30, 2024 | 460.00 | 462.00 | 454.00 | 460.50 | 456.38 | 2,453,474 |
| May 29, 2024 | 469.50 | 469.50 | 452.50 | 457.00 | 452.91 | 843,284 |
| May 28, 2024 | 472.00 | 477.00 | 458.00 | 459.00 | 454.89 | 840,067 |
| May 24, 2024 | 469.00 | 475.00 | 463.00 | 474.50 | 470.25 | 238,834 |
| May 23, 2024 | 460.00 | 473.50 | 460.00 | 467.00 | 462.82 | 174,117 |
| May 22, 2024 | 468.00 | 468.00 | 459.00 | 466.00 | 461.83 | 438,464 |
| May 21, 2024 | 465.50 | 465.50 | 450.00 | 460.50 | 456.38 | 895,988 |
| May 20, 2024 | 466.00 | 466.00 | 457.00 | 459.50 | 455.39 | 162,394 |
| May 17, 2024 | 459.00 | 461.00 | 448.00 | 455.50 | 451.42 | 245,212 |
| May 16, 2024 | 463.50 | 464.50 | 453.00 | 454.00 | 449.94 | 344,799 |
| May 15, 2024 | 465.00 | 465.00 | 453.50 | 458.00 | 453.90 | 133,292 |
| May 14, 2024 | 463.50 | 463.50 | 451.50 | 452.50 | 448.45 | 136,769 |
| May 13, 2024 | 472.50 | 472.50 | 450.00 | 452.50 | 448.45 | 137,501 |
| May 10, 2024 | 466.50 | 467.00 | 456.00 | 461.00 | 456.87 | 189,093 |
| May 9, 2024 | 440.00 | 460.00 | 440.00 | 455.50 | 451.42 | 533,918 |
| May 8, 2024 | 435.50 | 441.50 | 434.00 | 441.50 | 437.55 | 867,537 |
| May 7, 2024 | 442.50 | 451.00 | 434.00 | 434.00 | 430.11 | 189,621 |
| May 3, 2024 | 441.00 | 442.00 | 434.00 | 440.00 | 436.06 | 747,373 |
| May 2, 2024 | 8.30 Dividend | |||||
| May 2, 2024 | 438.50 | 439.50 | 422.50 | 439.50 | 435.57 | 988,833 |
| May 1, 2024 | 431.00 | 442.50 | 436.00 | 438.00 | 425.85 | 152,389 |
| Apr 30, 2024 | 452.50 | 445.00 | 433.50 | 436.50 | 424.39 | 201,248 |
| Apr 29, 2024 | 440.50 | 444.00 | 426.50 | 444.00 | 431.69 | 336,462 |
| Apr 26, 2024 | 434.00 | 438.50 | 430.50 | 435.00 | 422.94 | 2,922,749 |
| Apr 25, 2024 | 421.50 | 434.00 | 421.50 | 432.00 | 420.02 | 822,011 |
| Apr 24, 2024 | 441.50 | 441.50 | 427.50 | 434.00 | 421.96 | 214,413 |
| Apr 23, 2024 | 424.00 | 431.58 | 421.00 | 430.00 | 418.08 | 543,869 |
| Apr 22, 2024 | 425.00 | 428.00 | 420.00 | 421.00 | 409.32 | 449,134 |
| Apr 19, 2024 | 431.00 | 431.00 | 419.83 | 420.00 | 408.35 | 132,329 |
| Apr 18, 2024 | 430.50 | 433.50 | 429.50 | 433.00 | 420.99 | 619,046 |
| Apr 17, 2024 | 431.00 | 434.50 | 428.00 | 429.50 | 417.59 | 258,815 |
| Apr 16, 2024 | 436.50 | 437.00 | 429.50 | 431.00 | 419.05 | 519,875 |
| Apr 15, 2024 | 439.50 | 446.00 | 436.00 | 442.50 | 430.23 | 440,928 |
| Apr 12, 2024 | 449.00 | 449.00 | 438.00 | 441.00 | 428.77 | 470,160 |
| Apr 11, 2024 | 430.00 | 443.00 | 430.00 | 439.50 | 427.31 | 215,461 |
| Apr 10, 2024 | 426.00 | 444.50 | 426.00 | 438.50 | 426.34 | 832,304 |
| Apr 9, 2024 | 436.50 | 438.00 | 432.50 | 435.00 | 422.94 | 693,547 |
| Apr 8, 2024 | 436.00 | 443.50 | 435.50 | 436.00 | 423.91 | 211,721 |
| Apr 5, 2024 | 429.50 | 439.50 | 429.50 | 437.00 | 424.88 | 206,067 |
| Apr 4, 2024 | 439.00 | 450.15 | 434.50 | 441.00 | 428.77 | 145,832 |
| Apr 3, 2024 | 440.50 | 444.00 | 434.00 | 440.50 | 428.28 | 455,574 |
| Apr 2, 2024 | 442.50 | 446.66 | 439.00 | 441.00 | 428.77 | 612,900 |
| Mar 28, 2024 | 430.00 | 443.38 | 430.00 | 441.00 | 428.77 | 338,863 |
| Mar 27, 2024 | 447.50 | 447.50 | 437.00 | 443.00 | 430.71 | 365,726 |
| Mar 26, 2024 | 433.50 | 437.50 | 432.50 | 437.50 | 425.37 | 257,254 |
| Mar 25, 2024 | 428.50 | 439.00 | 426.50 | 432.50 | 420.51 | 526,794 |
| Mar 22, 2024 | 437.50 | 440.50 | 430.50 | 431.00 | 419.05 | 735,016 |
| Mar 21, 2024 | 436.00 | 442.00 | 433.50 | 439.00 | 426.83 | 540,461 |
| Mar 20, 2024 | 424.50 | 436.50 | 424.50 | 436.50 | 424.39 | 348,124 |
| Mar 19, 2024 | 421.50 | 425.50 | 417.00 | 423.00 | 411.27 | 1,322,366 |
| Mar 18, 2024 | 415.00 | 420.50 | 415.00 | 419.00 | 407.38 | 244,866 |
| Mar 15, 2024 | 419.50 | 420.18 | 411.50 | 416.00 | 404.46 | 890,941 |
| Mar 14, 2024 | 386.50 | 421.00 | 386.50 | 413.00 | 401.55 | 884,174 |
| Mar 13, 2024 | 412.50 | 413.65 | 397.00 | 404.00 | 392.80 | 741,683 |
| Mar 12, 2024 | 404.50 | 412.50 | 398.50 | 410.50 | 399.12 | 193,580 |
| Mar 11, 2024 | 406.50 | 408.00 | 399.50 | 402.00 | 390.85 | 334,984 |
| Mar 8, 2024 | 403.00 | 406.00 | 402.00 | 406.00 | 394.74 | 245,155 |
| Mar 7, 2024 | 405.00 | 409.00 | 401.82 | 405.00 | 393.77 | 216,265 |
| Mar 6, 2024 | 399.00 | 413.00 | 399.00 | 411.50 | 400.09 | 556,995 |
| Mar 5, 2024 | 403.50 | 407.00 | 401.00 | 402.50 | 391.34 | 173,652 |
| Mar 4, 2024 | 404.00 | 408.00 | 401.00 | 405.00 | 393.77 | 181,714 |
| Mar 1, 2024 | 411.00 | 413.60 | 398.00 | 404.00 | 392.80 | 630,217 |
| Feb 29, 2024 | 390.50 | 409.00 | 390.50 | 404.00 | 392.80 | 373,504 |
| Feb 28, 2024 | 400.00 | 418.50 | 399.00 | 402.50 | 391.34 | 141,805 |
| Feb 27, 2024 | 407.00 | 410.50 | 403.00 | 410.50 | 399.12 | 621,907 |
| Feb 26, 2024 | 410.50 | 411.00 | 400.00 | 407.00 | 395.71 | 249,867 |
| Feb 23, 2024 | 409.00 | 409.00 | 400.00 | 403.50 | 392.31 | 127,564 |
| Feb 22, 2024 | 408.00 | 409.00 | 402.00 | 407.50 | 396.20 | 109,059 |
| Feb 21, 2024 | 405.00 | 406.52 | 402.50 | 405.50 | 394.25 | 135,297 |
| Feb 20, 2024 | 419.50 | 419.50 | 402.50 | 406.50 | 395.23 | 249,156 |
| Feb 19, 2024 | 396.50 | 410.50 | 396.50 | 410.50 | 399.12 | 332,447 |
| Feb 16, 2024 | 413.50 | 413.50 | 403.00 | 408.50 | 397.17 | 250,920 |
| Feb 15, 2024 | 399.50 | 407.00 | 396.50 | 405.00 | 393.77 | 1,065,182 |
| Feb 14, 2024 | 388.00 | 403.50 | 386.01 | 393.00 | 382.10 | 1,822,445 |
| Feb 13, 2024 | 402.00 | 410.00 | 392.00 | 396.50 | 385.50 | 370,245 |
| Feb 12, 2024 | 415.00 | 416.00 | 408.00 | 410.00 | 398.63 | 295,230 |
| Feb 9, 2024 | 420.00 | 421.00 | 411.00 | 411.50 | 400.09 | 235,712 |
| Feb 8, 2024 | 424.00 | 424.00 | 416.50 | 419.00 | 407.38 | 198,439 |
| Feb 7, 2024 | 427.00 | 427.00 | 413.00 | 415.50 | 403.98 | 1,212,285 |
| Feb 6, 2024 | 415.50 | 420.50 | 411.00 | 417.00 | 405.44 | 512,869 |
| Feb 5, 2024 | 416.00 | 425.00 | 416.00 | 417.00 | 405.44 | 286,688 |
| Feb 2, 2024 | 430.50 | 432.50 | 425.00 | 426.00 | 414.19 | 350,222 |
| Feb 1, 2024 | 414.50 | 429.50 | 414.50 | 428.00 | 416.13 | 397,737 |
| Jan 31, 2024 | 429.00 | 429.00 | 418.00 | 424.00 | 412.24 | 350,545 |
| Jan 30, 2024 | 402.50 | 421.50 | 402.50 | 418.50 | 406.89 | 176,646 |
| Jan 29, 2024 | 415.00 | 426.50 | 401.50 | 412.50 | 401.06 | 518,203 |
| Jan 26, 2024 | 418.00 | 418.00 | 403.00 | 413.00 | 401.55 | 325,574 |
| Jan 25, 2024 | 409.00 | 410.00 | 397.00 | 408.50 | 397.17 | 218,600 |
| Jan 24, 2024 | 401.00 | 408.00 | 401.00 | 406.00 | 394.74 | 173,400 |
| Jan 23, 2024 | 401.00 | 408.50 | 394.00 | 400.00 | 388.91 | 151,857 |
| Jan 22, 2024 | 392.00 | 405.00 | 392.00 | 402.00 | 390.85 | 195,178 |
| Jan 19, 2024 | 398.00 | 403.00 | 390.00 | 394.00 | 383.07 | 1,406,125 |
| Jan 18, 2024 | 387.00 | 403.50 | 387.00 | 399.00 | 387.93 | 820,864 |
| Jan 17, 2024 | 387.00 | 387.00 | 378.00 | 387.00 | 376.27 | 605,804 |
| Jan 16, 2024 | 387.50 | 392.00 | 385.00 | 392.00 | 381.13 | 167,096 |
| Jan 15, 2024 | 386.00 | 394.50 | 382.00 | 388.00 | 377.24 | 206,087 |
| Jan 12, 2024 | 382.50 | 388.50 | 374.20 | 388.00 | 377.24 | 255,015 |
| Jan 11, 2024 | 393.00 | 393.00 | 374.50 | 374.50 | 364.11 | 397,686 |
| Jan 10, 2024 | 398.50 | 398.50 | 382.50 | 387.00 | 376.27 | 221,245 |