375.20
+0.70
+(0.19%)
As of 12:01:28 PM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Apr 14, 2025 | 379.80 | 379.80 | 375.20 | 375.20 | 375.20 | 920,017 |
| Apr 11, 2025 | 372.30 | 375.80 | 368.70 | 374.50 | 374.50 | 5,430,650 |
| Apr 10, 2025 | 366.20 | 369.50 | 362.20 | 365.50 | 365.50 | 6,501,405 |
| Apr 9, 2025 | 362.20 | 367.20 | 354.10 | 357.90 | 357.90 | 6,930,980 |
| Apr 8, 2025 | 359.10 | 372.30 | 355.60 | 369.30 | 369.30 | 8,279,627 |
| Apr 7, 2025 | 371.40 | 372.90 | 356.50 | 356.80 | 356.80 | 9,963,287 |
| Apr 4, 2025 | 395.90 | 401.50 | 383.55 | 383.55 | 383.55 | 6,915,470 |
| Apr 3, 2025 | 390.20 | 396.75 | 390.20 | 394.50 | 394.50 | 4,874,179 |
| Apr 2, 2025 | 388.50 | 389.40 | 385.60 | 386.70 | 386.70 | 3,397,535 |
| Apr 1, 2025 | 394.20 | 397.00 | 388.80 | 391.40 | 391.40 | 3,110,471 |
| Mar 31, 2025 | 387.80 | 392.80 | 387.70 | 391.80 | 391.80 | 2,243,956 |
| Mar 28, 2025 | 384.20 | 391.25 | 383.70 | 390.20 | 390.20 | 3,426,844 |
| Mar 27, 2025 | 385.50 | 385.75 | 380.90 | 382.40 | 382.40 | 3,106,121 |
| Mar 26, 2025 | 382.00 | 383.10 | 378.70 | 381.90 | 381.90 | 3,537,669 |
| Mar 25, 2025 | 386.25 | 389.25 | 381.50 | 382.10 | 382.10 | 4,793,815 |
| Mar 24, 2025 | 392.90 | 393.20 | 382.60 | 384.10 | 384.10 | 3,947,291 |
| Mar 21, 2025 | 394.30 | 394.65 | 392.20 | 394.20 | 394.20 | 4,501,064 |
| Mar 20, 2025 | 394.50 | 398.30 | 393.20 | 393.90 | 393.90 | 11,033,788 |
| Mar 19, 2025 | 391.30 | 394.90 | 388.70 | 394.80 | 394.80 | 16,113,843 |
| Mar 18, 2025 | 391.10 | 393.10 | 388.10 | 388.80 | 388.80 | 1,538,156 |
| Mar 17, 2025 | 387.80 | 392.30 | 387.40 | 392.00 | 392.00 | 2,308,099 |
| Mar 14, 2025 | 389.00 | 389.20 | 382.80 | 387.80 | 387.80 | 2,470,565 |
| Mar 13, 2025 | 386.30 | 390.10 | 384.70 | 388.40 | 388.40 | 4,371,486 |
| Mar 12, 2025 | 396.20 | 396.50 | 390.20 | 390.70 | 390.70 | 2,694,010 |
| Mar 11, 2025 | 398.70 | 401.90 | 396.60 | 397.90 | 397.90 | 4,001,995 |
| Mar 10, 2025 | 396.50 | 399.00 | 394.30 | 396.80 | 396.80 | 5,532,424 |
| Mar 7, 2025 | 393.75 | 400.80 | 392.60 | 400.40 | 400.40 | 2,874,967 |
| Mar 6, 2025 | 399.10 | 399.90 | 393.40 | 396.60 | 396.60 | 4,973,135 |
| Mar 5, 2025 | 407.60 | 408.20 | 401.05 | 401.30 | 401.30 | 4,242,009 |
| Mar 4, 2025 | 412.90 | 417.70 | 411.50 | 416.65 | 416.65 | 4,885,280 |
| Mar 3, 2025 | 400.10 | 411.30 | 396.60 | 410.50 | 410.50 | 4,591,583 |
| Feb 28, 2025 | 382.70 | 402.20 | 382.70 | 395.50 | 395.50 | 4,845,565 |
| Feb 27, 2025 | 378.30 | 385.80 | 377.20 | 381.10 | 381.10 | 9,561,073 |
| Feb 26, 2025 | 394.90 | 398.40 | 394.60 | 396.30 | 396.30 | 3,809,808 |
| Feb 25, 2025 | 396.65 | 397.50 | 394.90 | 395.90 | 395.90 | 3,854,951 |
| Feb 24, 2025 | 392.40 | 395.70 | 391.50 | 395.50 | 395.50 | 2,272,025 |
| Feb 21, 2025 | 384.60 | 391.60 | 383.10 | 390.90 | 390.90 | 2,695,845 |
| Feb 20, 2025 | 390.40 | 390.40 | 385.00 | 386.50 | 386.50 | 3,873,042 |
| Feb 19, 2025 | 391.20 | 392.20 | 388.30 | 390.70 | 390.70 | 1,895,990 |
| Feb 18, 2025 | 394.20 | 395.70 | 391.00 | 391.60 | 391.60 | 3,276,111 |
| Feb 17, 2025 | 382.80 | 394.10 | 382.70 | 394.10 | 394.10 | 2,454,984 |
| Feb 14, 2025 | 390.00 | 390.20 | 382.80 | 383.30 | 383.30 | 1,554,755 |
| Feb 13, 2025 | 391.40 | 391.60 | 385.00 | 389.70 | 389.70 | 2,123,728 |
| Feb 12, 2025 | 390.90 | 393.00 | 386.45 | 388.70 | 388.70 | 2,141,811 |
| Feb 11, 2025 | 387.90 | 393.10 | 386.70 | 390.65 | 390.65 | 3,344,243 |
| Feb 10, 2025 | 381.00 | 387.00 | 380.50 | 387.00 | 387.00 | 3,021,449 |
| Feb 7, 2025 | 374.90 | 379.40 | 374.10 | 379.40 | 379.40 | 2,266,653 |
| Feb 6, 2025 | 379.60 | 382.10 | 376.70 | 377.45 | 377.45 | 3,121,989 |
| Feb 5, 2025 | 375.30 | 378.40 | 373.80 | 377.30 | 377.30 | 4,334,076 |
| Feb 4, 2025 | 374.70 | 378.00 | 373.10 | 374.40 | 374.40 | 5,377,511 |
| Feb 3, 2025 | 375.00 | 376.70 | 372.10 | 374.40 | 374.40 | 4,355,199 |
| Jan 31, 2025 | 379.10 | 379.10 | 369.00 | 374.10 | 374.10 | 4,627,892 |
| Jan 30, 2025 | 376.90 | 376.90 | 368.05 | 375.60 | 375.60 | 6,942,933 |
| Jan 29, 2025 | 375.80 | 376.60 | 372.50 | 373.50 | 373.50 | 3,857,842 |
| Jan 28, 2025 | 377.00 | 381.10 | 375.90 | 377.40 | 377.40 | 3,227,230 |
| Jan 27, 2025 | 374.00 | 378.50 | 373.40 | 374.60 | 374.60 | 3,641,045 |
| Jan 24, 2025 | 375.15 | 376.00 | 370.90 | 371.80 | 371.80 | 2,912,167 |
| Jan 23, 2025 | 370.00 | 375.40 | 370.00 | 375.35 | 375.35 | 3,530,538 |
| Jan 22, 2025 | 369.90 | 372.80 | 368.50 | 371.00 | 371.00 | 3,061,738 |
| Jan 21, 2025 | 368.70 | 370.00 | 364.30 | 367.60 | 367.60 | 4,088,848 |
| Jan 20, 2025 | 373.00 | 375.90 | 370.90 | 372.90 | 372.90 | 3,948,144 |
| Jan 17, 2025 | 370.50 | 375.40 | 367.20 | 373.20 | 373.20 | 10,454,521 |
| Jan 16, 2025 | 367.00 | 371.80 | 366.50 | 369.80 | 369.80 | 11,620,799 |
| Jan 15, 2025 | 368.00 | 372.05 | 367.80 | 367.80 | 367.80 | 19,094,603 |
| Jan 14, 2025 | 370.00 | 372.20 | 367.10 | 368.00 | 368.00 | 2,280,650 |
| Jan 13, 2025 | 371.10 | 373.40 | 368.30 | 368.60 | 368.60 | 1,929,697 |
| Jan 10, 2025 | 377.60 | 378.40 | 370.40 | 371.40 | 371.40 | 3,641,903 |
| Jan 9, 2025 | 382.00 | 385.30 | 381.75 | 382.90 | 382.90 | 1,953,758 |
| Jan 8, 2025 | 377.60 | 380.55 | 376.10 | 380.50 | 380.50 | 1,601,778 |
| Jan 7, 2025 | 374.10 | 377.10 | 372.60 | 375.90 | 375.90 | 1,704,494 |
| Jan 6, 2025 | 376.00 | 378.20 | 373.90 | 376.50 | 376.50 | 1,731,901 |
| Jan 3, 2025 | 377.60 | 380.00 | 376.00 | 377.00 | 377.00 | 784,269 |
| Jan 2, 2025 | 376.65 | 379.75 | 374.90 | 378.40 | 378.40 | 1,438,047 |
| Dec 31, 2024 | 373.00 | 378.30 | 372.70 | 378.20 | 378.20 | 737,226 |
| Dec 30, 2024 | 377.10 | 378.00 | 372.30 | 374.20 | 374.20 | 2,070,785 |
| Dec 27, 2024 | 382.90 | 382.90 | 376.70 | 378.00 | 378.00 | 1,546,635 |
| Dec 24, 2024 | 380.70 | 382.00 | 380.00 | 381.40 | 381.40 | 228,179 |
| Dec 23, 2024 | 378.80 | 384.20 | 377.20 | 380.30 | 380.30 | 1,003,717 |
| Dec 20, 2024 | 381.40 | 383.00 | 376.90 | 380.90 | 380.90 | 2,361,322 |
| Dec 19, 2024 | 382.40 | 383.10 | 377.50 | 379.55 | 379.55 | 3,099,923 |
| Dec 18, 2024 | 386.80 | 386.95 | 382.10 | 383.70 | 383.70 | 1,715,665 |
| Dec 17, 2024 | 378.80 | 386.30 | 378.00 | 384.80 | 384.80 | 1,988,218 |
| Dec 16, 2024 | 380.40 | 381.80 | 375.70 | 379.80 | 379.80 | 2,412,543 |
| Dec 13, 2024 | 379.80 | 383.50 | 379.60 | 381.10 | 381.10 | 4,768,611 |
| Dec 12, 2024 | 378.20 | 380.80 | 374.10 | 380.45 | 380.45 | 2,726,012 |
| Dec 11, 2024 | 373.55 | 379.60 | 373.55 | 379.00 | 379.00 | 2,070,690 |
| Dec 10, 2024 | 373.20 | 373.60 | 370.20 | 372.70 | 372.70 | 1,713,035 |
| Dec 9, 2024 | 374.00 | 375.60 | 367.80 | 373.40 | 373.40 | 2,174,148 |
| Dec 6, 2024 | 375.30 | 377.90 | 374.70 | 374.80 | 374.80 | 1,993,096 |
| Dec 5, 2024 | 376.80 | 377.80 | 375.10 | 376.70 | 376.70 | 1,637,683 |
| Dec 4, 2024 | 377.00 | 378.80 | 375.50 | 377.20 | 377.20 | 1,924,003 |
| Dec 3, 2024 | 377.35 | 380.50 | 375.70 | 377.60 | 377.60 | 1,844,436 |
| Dec 2, 2024 | 375.10 | 376.50 | 373.30 | 375.90 | 375.90 | 1,589,620 |
| Nov 29, 2024 | 374.20 | 375.50 | 373.40 | 374.30 | 374.30 | 1,415,608 |
| Nov 28, 2024 | 379.20 | 379.70 | 373.55 | 374.50 | 374.50 | 1,494,796 |
| Nov 27, 2024 | 375.55 | 381.00 | 375.40 | 381.00 | 381.00 | 2,608,236 |
| Nov 26, 2024 | 378.00 | 378.00 | 373.80 | 375.00 | 375.00 | 1,910,874 |
| Nov 25, 2024 | 379.70 | 380.40 | 374.05 | 376.60 | 376.60 | 1,898,656 |
| Nov 22, 2024 | 374.60 | 382.80 | 374.40 | 379.60 | 379.60 | 3,580,541 |
| Nov 21, 2024 | 369.30 | 373.30 | 367.50 | 373.05 | 373.05 | 2,923,173 |
| Nov 20, 2024 | 366.50 | 369.40 | 364.90 | 368.60 | 368.60 | 6,014,954 |
| Nov 19, 2024 | 366.80 | 368.40 | 365.90 | 366.70 | 366.70 | 2,861,847 |
| Nov 18, 2024 | 367.00 | 367.20 | 363.00 | 365.30 | 365.30 | 1,993,277 |
| Nov 15, 2024 | 361.40 | 367.20 | 361.10 | 366.00 | 366.00 | 4,499,270 |
| Nov 14, 2024 | 358.30 | 362.40 | 356.20 | 361.05 | 361.05 | 4,461,686 |
| Nov 13, 2024 | 356.50 | 356.90 | 352.70 | 356.05 | 356.05 | 3,234,974 |
| Nov 12, 2024 | 363.30 | 363.30 | 355.50 | 357.20 | 357.20 | 5,228,231 |
| Nov 11, 2024 | 365.50 | 366.30 | 362.70 | 363.90 | 363.90 | 3,585,339 |
| Nov 8, 2024 | 364.10 | 365.20 | 361.40 | 363.80 | 363.80 | 3,929,847 |
| Nov 7, 2024 | 365.70 | 366.70 | 360.60 | 361.65 | 361.65 | 3,211,614 |
| Nov 6, 2024 | 369.40 | 371.00 | 364.00 | 364.30 | 364.30 | 2,716,959 |
| Nov 5, 2024 | 371.70 | 372.50 | 367.40 | 368.65 | 368.65 | 2,278,865 |
| Nov 4, 2024 | 371.00 | 374.80 | 370.10 | 371.90 | 371.90 | 1,914,621 |
| Nov 1, 2024 | 371.20 | 373.10 | 366.65 | 371.50 | 371.50 | 4,129,322 |
| Oct 31, 2024 | 369.40 | 371.30 | 362.20 | 371.10 | 371.10 | 5,919,935 |
| Oct 30, 2024 | 374.50 | 374.50 | 369.30 | 372.60 | 372.60 | 3,940,137 |
| Oct 29, 2024 | 380.00 | 380.00 | 375.00 | 375.40 | 375.40 | 2,231,796 |
| Oct 28, 2024 | 375.40 | 378.90 | 373.00 | 378.90 | 378.90 | 2,782,404 |
| Oct 25, 2024 | 375.60 | 377.10 | 374.70 | 374.80 | 374.80 | 1,903,214 |
| Oct 24, 2024 | 379.00 | 379.60 | 375.70 | 376.00 | 376.00 | 1,580,967 |
| Oct 23, 2024 | 375.80 | 378.70 | 375.00 | 376.20 | 376.20 | 2,264,093 |
| Oct 22, 2024 | 377.40 | 378.70 | 374.80 | 375.20 | 375.20 | 2,010,944 |
| Oct 21, 2024 | 381.80 | 382.40 | 378.80 | 378.90 | 378.90 | 1,119,257 |
| Oct 18, 2024 | 381.70 | 382.15 | 379.00 | 381.40 | 381.40 | 1,844,023 |
| Oct 17, 2024 | 385.90 | 385.90 | 381.10 | 385.60 | 385.60 | 3,516,968 |
| Oct 16, 2024 | 380.50 | 385.50 | 380.50 | 384.50 | 384.50 | 2,429,332 |
| Oct 15, 2024 | 382.50 | 384.80 | 379.20 | 381.20 | 381.20 | 3,768,951 |
| Oct 14, 2024 | 379.10 | 382.70 | 378.90 | 381.75 | 381.75 | 3,355,737 |
| Oct 11, 2024 | 380.30 | 383.10 | 380.10 | 380.70 | 380.70 | 1,097,831 |
| Oct 10, 2024 | 379.60 | 383.50 | 378.80 | 381.90 | 381.90 | 2,761,490 |
| Oct 9, 2024 | 380.50 | 381.20 | 377.30 | 378.60 | 378.60 | 3,589,231 |
| Oct 8, 2024 | 377.50 | 379.20 | 376.00 | 378.10 | 378.10 | 4,881,081 |
| Oct 7, 2024 | 384.60 | 384.60 | 374.90 | 375.60 | 375.60 | 6,532,216 |
| Oct 4, 2024 | 387.10 | 389.00 | 382.15 | 385.60 | 385.60 | 5,222,032 |
| Oct 3, 2024 | 392.50 | 395.70 | 387.00 | 388.60 | 388.60 | 7,500,429 |
| Oct 2, 2024 | 395.90 | 396.00 | 389.50 | 390.70 | 390.70 | 7,452,827 |
| Oct 1, 2024 | 388.00 | 395.90 | 387.25 | 395.00 | 395.00 | 17,053,057 |
| Sep 30, 2024 | 396.10 | 399.00 | 393.30 | 393.60 | 393.60 | 1,097,668 |
| Sep 27, 2024 | 389.20 | 397.60 | 388.50 | 397.30 | 397.30 | 3,134,796 |
| Sep 26, 2024 | 393.80 | 394.00 | 387.90 | 390.30 | 390.30 | 2,478,466 |
| Sep 25, 2024 | 391.60 | 395.70 | 391.10 | 393.30 | 393.30 | 2,115,251 |
| Sep 24, 2024 | 392.80 | 394.20 | 388.90 | 392.80 | 392.80 | 1,352,450 |
| Sep 23, 2024 | 389.80 | 395.60 | 389.00 | 394.40 | 394.40 | 2,078,129 |
| Sep 20, 2024 | 390.00 | 391.40 | 386.40 | 388.30 | 388.30 | 2,929,009 |
| Sep 19, 2024 | 396.60 | 396.80 | 387.30 | 390.00 | 390.00 | 3,951,244 |
| Sep 18, 2024 | 397.80 | 400.50 | 394.90 | 396.20 | 396.20 | 2,961,439 |
| Sep 17, 2024 | 397.10 | 397.90 | 394.80 | 397.40 | 397.40 | 2,578,033 |
| Sep 16, 2024 | 393.70 | 397.30 | 393.70 | 394.50 | 394.50 | 2,693,798 |
| Sep 13, 2024 | 389.20 | 393.40 | 387.70 | 392.80 | 392.80 | 2,012,688 |
| Sep 12, 2024 | 394.50 | 396.50 | 387.20 | 388.00 | 388.00 | 2,412,951 |
| Sep 11, 2024 | 395.60 | 396.60 | 393.20 | 394.40 | 394.40 | 2,165,470 |
| Sep 10, 2024 | 391.60 | 395.75 | 391.40 | 395.45 | 395.45 | 3,301,317 |
| Sep 9, 2024 | 390.80 | 392.40 | 390.00 | 391.80 | 391.80 | 2,078,271 |
| Sep 6, 2024 | 387.00 | 390.80 | 386.95 | 388.60 | 388.60 | 2,192,739 |
| Sep 5, 2024 | 386.40 | 388.90 | 384.95 | 387.30 | 387.30 | 1,389,599 |
| Sep 4, 2024 | 380.70 | 386.00 | 380.70 | 384.80 | 384.80 | 1,972,661 |
| Sep 3, 2024 | 382.70 | 383.80 | 380.70 | 383.00 | 383.00 | 1,442,860 |
| Sep 2, 2024 | 382.30 | 382.75 | 380.10 | 381.95 | 381.95 | 1,751,998 |
| Aug 30, 2024 | 379.00 | 384.60 | 378.80 | 381.10 | 381.10 | 3,744,984 |
| Aug 29, 2024 | 374.50 | 377.90 | 373.80 | 377.60 | 377.60 | 2,977,545 |
| Aug 28, 2024 | 372.80 | 376.30 | 372.80 | 374.00 | 374.00 | 1,576,591 |
| Aug 27, 2024 | 369.70 | 372.10 | 368.80 | 371.30 | 371.30 | 4,872,150 |
| Aug 23, 2024 | 371.90 | 372.40 | 369.55 | 370.10 | 370.10 | 3,174,898 |
| Aug 22, 2024 | 373.50 | 374.70 | 371.55 | 371.70 | 371.70 | 1,730,081 |
| Aug 21, 2024 | 374.30 | 374.45 | 372.10 | 372.60 | 372.60 | 1,385,953 |
| Aug 20, 2024 | 371.90 | 372.60 | 370.30 | 372.40 | 372.40 | 1,356,705 |
| Aug 19, 2024 | 368.90 | 372.90 | 368.40 | 372.30 | 372.30 | 2,173,968 |
| Aug 16, 2024 | 374.50 | 374.80 | 370.10 | 370.40 | 370.40 | 2,686,462 |
| Aug 15, 2024 | 2.00 Dividend | |||||
| Aug 15, 2024 | 372.90 | 376.30 | 372.60 | 374.70 | 374.70 | 1,930,696 |
| Aug 14, 2024 | 376.20 | 377.20 | 371.20 | 374.50 | 374.48 | 2,054,499 |
| Aug 13, 2024 | 374.20 | 374.80 | 372.10 | 374.75 | 374.73 | 3,738,465 |
| Aug 12, 2024 | 377.70 | 377.90 | 373.90 | 374.80 | 374.78 | 2,737,907 |
| Aug 9, 2024 | 370.10 | 377.70 | 369.30 | 376.90 | 376.88 | 2,828,251 |
| Aug 8, 2024 | 373.50 | 373.90 | 370.80 | 373.30 | 373.28 | 2,678,253 |
| Aug 7, 2024 | 368.70 | 372.80 | 366.90 | 371.80 | 371.78 | 3,902,514 |
| Aug 6, 2024 | 367.30 | 368.90 | 359.90 | 366.60 | 366.58 | 4,133,146 |
| Aug 5, 2024 | 366.50 | 375.00 | 366.40 | 368.50 | 368.48 | 6,851,907 |
| Aug 2, 2024 | 360.10 | 372.70 | 360.10 | 367.60 | 367.58 | 5,190,046 |
| Aug 1, 2024 | 359.80 | 363.80 | 351.30 | 358.20 | 358.18 | 4,297,498 |
| Jul 31, 2024 | 350.90 | 352.00 | 348.80 | 350.80 | 350.78 | 3,007,022 |
| Jul 30, 2024 | 348.90 | 351.70 | 346.30 | 347.60 | 347.58 | 3,021,469 |
| Jul 29, 2024 | 352.40 | 357.00 | 350.10 | 350.20 | 350.18 | 1,711,081 |
| Jul 26, 2024 | 348.30 | 353.10 | 347.00 | 353.10 | 353.08 | 2,496,945 |
| Jul 25, 2024 | 345.60 | 349.70 | 341.10 | 348.40 | 348.38 | 3,567,563 |
| Jul 24, 2024 | 336.00 | 339.80 | 336.00 | 339.70 | 339.68 | 1,447,987 |
| Jul 23, 2024 | 338.80 | 338.90 | 334.70 | 337.50 | 337.48 | 1,382,930 |
| Jul 22, 2024 | 339.00 | 342.50 | 339.00 | 340.40 | 340.38 | 1,081,627 |
| Jul 19, 2024 | 338.50 | 340.30 | 338.00 | 339.10 | 339.08 | 1,067,365 |
| Jul 18, 2024 | 339.10 | 343.20 | 337.30 | 339.80 | 339.78 | 1,808,578 |
| Jul 17, 2024 | 331.10 | 336.00 | 329.55 | 334.90 | 334.88 | 1,373,653 |
| Jul 16, 2024 | 331.85 | 333.00 | 330.00 | 332.40 | 332.38 | 2,314,500 |
| Jul 15, 2024 | 335.60 | 339.00 | 333.40 | 333.40 | 333.38 | 1,036,459 |
| Jul 12, 2024 | 337.20 | 338.20 | 335.30 | 337.10 | 337.08 | 805,329 |
| Jul 11, 2024 | 333.90 | 336.10 | 333.00 | 336.10 | 336.08 | 1,692,258 |
| Jul 10, 2024 | 331.75 | 334.70 | 331.00 | 334.50 | 334.48 | 1,175,240 |
| Jul 9, 2024 | 326.30 | 332.90 | 326.00 | 331.30 | 331.28 | 1,594,921 |
| Jul 8, 2024 | 326.10 | 330.00 | 325.70 | 327.50 | 327.48 | 1,503,092 |
| Jul 5, 2024 | 323.05 | 325.20 | 323.00 | 324.60 | 324.58 | 1,232,273 |
| Jul 4, 2024 | 327.60 | 328.20 | 323.30 | 323.60 | 323.58 | 921,410 |
| Jul 3, 2024 | 323.80 | 326.35 | 321.40 | 326.10 | 326.08 | 1,974,314 |
| Jul 2, 2024 | 322.60 | 323.50 | 320.10 | 322.90 | 322.88 | 1,672,837 |
| Jul 1, 2024 | 323.00 | 326.00 | 321.40 | 324.80 | 324.78 | 1,397,923 |
| Jun 28, 2024 | 327.80 | 330.70 | 322.20 | 323.00 | 322.98 | 1,983,054 |
| Jun 27, 2024 | 331.40 | 333.80 | 327.70 | 327.80 | 327.78 | 2,604,895 |
| Jun 26, 2024 | 334.00 | 334.60 | 330.20 | 332.00 | 331.98 | 1,747,322 |
| Jun 25, 2024 | 334.00 | 335.50 | 332.60 | 332.70 | 332.68 | 1,280,065 |
| Jun 24, 2024 | 332.50 | 335.20 | 331.05 | 334.40 | 334.38 | 2,087,365 |
| Jun 21, 2024 | 329.80 | 334.30 | 328.60 | 332.40 | 332.38 | 2,550,892 |
| Jun 20, 2024 | 325.60 | 329.20 | 324.60 | 329.10 | 329.08 | 1,859,897 |
| Jun 19, 2024 | 325.90 | 325.90 | 323.50 | 325.50 | 325.48 | 876,780 |
| Jun 18, 2024 | 324.60 | 325.30 | 322.70 | 324.80 | 324.78 | 1,731,311 |
| Jun 17, 2024 | 326.90 | 327.30 | 321.80 | 323.10 | 323.08 | 1,069,155 |
| Jun 14, 2024 | 326.80 | 327.50 | 321.70 | 324.50 | 324.48 | 1,924,540 |
| Jun 13, 2024 | 321.10 | 326.00 | 319.90 | 325.40 | 325.38 | 1,719,144 |
| Jun 12, 2024 | 322.35 | 322.70 | 320.00 | 322.40 | 322.38 | 4,341,313 |
| Jun 11, 2024 | 325.05 | 326.30 | 320.30 | 321.00 | 320.98 | 1,386,436 |
| Jun 10, 2024 | 328.40 | 328.40 | 321.40 | 323.60 | 323.58 | 1,725,693 |
| Jun 7, 2024 | 332.30 | 333.20 | 329.40 | 330.70 | 330.68 | 1,316,864 |
| Jun 6, 2024 | 329.30 | 331.80 | 328.80 | 331.50 | 331.48 | 1,878,825 |
| Jun 5, 2024 | 327.60 | 330.50 | 326.00 | 327.10 | 327.08 | 2,490,512 |
| Jun 4, 2024 | 325.50 | 328.10 | 320.40 | 322.20 | 322.18 | 2,664,159 |
| Jun 3, 2024 | 323.45 | 327.10 | 320.70 | 325.60 | 325.58 | 1,794,182 |
| May 31, 2024 | 324.40 | 326.50 | 323.40 | 324.60 | 324.58 | 3,321,879 |
| May 30, 2024 | 321.90 | 325.85 | 321.80 | 324.90 | 324.88 | 2,696,509 |
| May 29, 2024 | 324.20 | 325.30 | 320.40 | 321.80 | 321.78 | 2,446,850 |
| May 28, 2024 | 323.00 | 326.60 | 322.70 | 324.50 | 324.48 | 2,147,206 |
| May 24, 2024 | 327.40 | 327.85 | 322.60 | 322.80 | 322.78 | 2,068,171 |
| May 23, 2024 | 330.90 | 333.20 | 328.70 | 329.20 | 329.18 | 2,678,955 |
| May 22, 2024 | 330.20 | 330.40 | 325.75 | 330.10 | 330.08 | 2,120,222 |
| May 21, 2024 | 331.60 | 334.40 | 329.80 | 332.30 | 332.28 | 3,653,532 |
| May 20, 2024 | 330.10 | 336.20 | 330.10 | 332.90 | 332.88 | 3,654,106 |
| May 17, 2024 | 328.00 | 332.00 | 327.20 | 329.35 | 329.33 | 9,773,498 |
| May 16, 2024 | 330.45 | 331.70 | 329.00 | 331.30 | 331.28 | 1,240,680 |
| May 15, 2024 | 329.40 | 332.50 | 329.40 | 330.65 | 330.63 | 2,397,529 |
| May 14, 2024 | 326.70 | 328.80 | 325.50 | 327.80 | 327.78 | 2,035,759 |
| May 13, 2024 | 327.80 | 329.80 | 327.50 | 328.30 | 328.28 | 1,802,243 |
| May 10, 2024 | 327.10 | 328.10 | 326.30 | 327.00 | 326.98 | 2,268,762 |
| May 9, 2024 | 326.60 | 330.40 | 325.70 | 328.00 | 327.98 | 1,858,171 |
| May 8, 2024 | 329.90 | 331.90 | 327.30 | 327.90 | 327.88 | 2,393,191 |
| May 7, 2024 | 326.20 | 329.80 | 325.50 | 327.10 | 327.08 | 4,593,702 |
| May 3, 2024 | 329.70 | 330.80 | 327.50 | 328.50 | 328.48 | 3,339,799 |
| May 2, 2024 | 329.90 | 330.00 | 326.20 | 328.90 | 328.88 | 2,481,717 |
| May 1, 2024 | 333.50 | 336.10 | 327.90 | 330.50 | 330.48 | 5,425,786 |
| Apr 30, 2024 | 332.30 | 341.30 | 331.80 | 339.60 | 339.58 | 5,109,095 |
| Apr 29, 2024 | 333.80 | 335.50 | 332.00 | 332.10 | 332.08 | 2,099,932 |
| Apr 26, 2024 | 332.60 | 336.10 | 330.80 | 334.80 | 334.78 | 1,838,261 |
| Apr 25, 2024 | 330.80 | 331.40 | 328.30 | 331.00 | 330.98 | 2,536,443 |
| Apr 24, 2024 | 333.05 | 335.80 | 329.90 | 330.20 | 330.18 | 1,847,164 |
| Apr 23, 2024 | 332.60 | 334.30 | 331.40 | 333.40 | 333.38 | 2,322,002 |
| Apr 22, 2024 | 328.80 | 331.70 | 328.00 | 331.10 | 331.08 | 2,460,174 |
| Apr 19, 2024 | 321.80 | 325.85 | 321.00 | 325.65 | 325.63 | 1,789,954 |
| Apr 18, 2024 | 323.50 | 324.15 | 320.30 | 321.70 | 321.68 | 2,200,776 |
| Apr 17, 2024 | 322.00 | 323.50 | 319.80 | 321.10 | 321.08 | 1,704,350 |
| Apr 16, 2024 | 320.55 | 323.10 | 320.00 | 321.70 | 321.68 | 4,051,877 |
| Apr 15, 2024 | 319.80 | 324.30 | 319.70 | 323.30 | 323.28 | 2,691,855 |