Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,093.00
+29.00
+(2.73%)
As of 9:59:37 AM 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 26, 2025 | 1,068.00 | 1,097.00 | 1,068.00 | 1,093.00 | 1,093.00 | 74,727 |
| Feb 25, 2025 | 1,044.00 | 1,068.00 | 1,042.00 | 1,064.00 | 1,064.00 | 182,124 |
| Feb 24, 2025 | 1,049.00 | 1,052.00 | 1,039.00 | 1,051.00 | 1,051.00 | 182,193 |
| Feb 21, 2025 | 1,035.00 | 1,044.00 | 1,033.00 | 1,043.00 | 1,043.00 | 274,030 |
| Feb 20, 2025 | 1,058.00 | 1,065.00 | 1,031.00 | 1,039.00 | 1,039.00 | 147,653 |
| Feb 19, 2025 | 1,068.00 | 1,068.00 | 1,033.00 | 1,039.00 | 1,039.00 | 192,671 |
| Feb 18, 2025 | 1,085.00 | 1,085.00 | 1,066.00 | 1,072.00 | 1,072.00 | 75,946 |
| Feb 17, 2025 | 1,066.00 | 1,083.00 | 1,066.00 | 1,077.00 | 1,077.00 | 63,135 |
| Feb 14, 2025 | 1,071.00 | 1,080.00 | 1,065.00 | 1,069.00 | 1,069.00 | 67,369 |
| Feb 13, 2025 | 1,099.00 | 1,099.00 | 1,057.00 | 1,067.00 | 1,067.00 | 197,112 |
| Feb 12, 2025 | 1,080.00 | 1,086.00 | 1,074.00 | 1,080.00 | 1,080.00 | 69,985 |
| Feb 11, 2025 | 1,092.00 | 1,092.00 | 1,080.00 | 1,082.00 | 1,082.00 | 55,146 |
| Feb 10, 2025 | 1,093.00 | 1,101.00 | 1,088.00 | 1,090.00 | 1,090.00 | 59,012 |
| Feb 7, 2025 | 1,098.00 | 1,101.00 | 1,087.00 | 1,088.00 | 1,088.00 | 64,894 |
| Feb 6, 2025 | 1,086.00 | 1,101.00 | 1,082.00 | 1,093.00 | 1,093.00 | 72,362 |
| Feb 5, 2025 | 1,072.00 | 1,078.00 | 1,069.00 | 1,075.00 | 1,075.00 | 59,408 |
| Feb 4, 2025 | 1,075.00 | 1,082.00 | 1,069.00 | 1,081.00 | 1,081.00 | 81,151 |
| Feb 3, 2025 | 1,086.00 | 1,087.00 | 1,069.00 | 1,071.00 | 1,071.00 | 88,279 |
| Jan 31, 2025 | 1,095.00 | 1,097.00 | 1,089.00 | 1,093.00 | 1,093.00 | 57,418 |
| Jan 30, 2025 | 1,096.00 | 1,106.00 | 1,088.00 | 1,089.50 | 1,089.50 | 115,909 |
| Jan 29, 2025 | 1,076.00 | 1,097.00 | 1,075.00 | 1,089.00 | 1,089.00 | 98,649 |
| Jan 28, 2025 | 1,086.00 | 1,089.00 | 1,073.00 | 1,078.50 | 1,078.50 | 90,283 |
| Jan 27, 2025 | 1,061.00 | 1,085.00 | 1,060.00 | 1,082.00 | 1,082.00 | 102,630 |
| Jan 24, 2025 | 1,088.00 | 1,088.00 | 1,065.00 | 1,067.00 | 1,067.00 | 98,861 |
| Jan 23, 2025 | 1,090.50 | 1,095.00 | 1,083.00 | 1,088.00 | 1,088.00 | 128,254 |
| Jan 22, 2025 | 1,091.00 | 1,102.50 | 1,087.00 | 1,090.00 | 1,090.00 | 105,066 |
| Jan 21, 2025 | 1,089.00 | 1,097.00 | 1,080.00 | 1,091.00 | 1,091.00 | 48,041 |
| Jan 20, 2025 | 1,103.00 | 1,108.00 | 1,081.00 | 1,083.00 | 1,083.00 | 70,591 |
| Jan 17, 2025 | 1,084.00 | 1,112.00 | 1,079.00 | 1,109.00 | 1,109.00 | 193,571 |
| Jan 16, 2025 | 1,054.00 | 1,080.00 | 1,050.00 | 1,078.00 | 1,078.00 | 194,875 |
| Jan 15, 2025 | 1,046.00 | 1,051.00 | 1,037.00 | 1,044.00 | 1,044.00 | 312,431 |
| Jan 14, 2025 | 1,038.00 | 1,043.00 | 1,022.00 | 1,036.00 | 1,036.00 | 187,718 |
| Jan 13, 2025 | 1,038.00 | 1,038.00 | 1,023.00 | 1,032.00 | 1,032.00 | 155,675 |
| Jan 10, 2025 | 1,068.00 | 1,068.00 | 1,032.00 | 1,041.00 | 1,041.00 | 191,370 |
| Jan 9, 2025 | 1,085.00 | 1,085.00 | 1,056.00 | 1,070.00 | 1,070.00 | 197,437 |
| Jan 8, 2025 | 1,110.00 | 1,111.00 | 1,090.00 | 1,096.00 | 1,096.00 | 82,776 |
| Jan 7, 2025 | 1,101.00 | 1,112.00 | 1,087.00 | 1,110.00 | 1,110.00 | 73,602 |
| Jan 6, 2025 | 1,103.00 | 1,106.00 | 1,094.00 | 1,103.00 | 1,103.00 | 42,594 |
| Jan 3, 2025 | 1,105.00 | 1,115.00 | 1,095.00 | 1,097.50 | 1,097.50 | 44,838 |
| Jan 2, 2025 | 1,082.00 | 1,114.00 | 1,082.00 | 1,113.00 | 1,113.00 | 91,527 |
| Dec 31, 2024 | 1,073.00 | 1,086.00 | 1,073.00 | 1,083.00 | 1,083.00 | 23,786 |
| Dec 30, 2024 | 1,092.00 | 1,092.00 | 1,067.00 | 1,073.00 | 1,073.00 | 64,820 |
| Dec 27, 2024 | 1,080.00 | 1,084.00 | 1,072.00 | 1,075.00 | 1,075.00 | 104,713 |
| Dec 24, 2024 | 1,085.00 | 1,088.00 | 1,083.00 | 1,083.00 | 1,083.00 | 12,902 |
| Dec 23, 2024 | 1,080.00 | 1,091.00 | 1,080.00 | 1,083.00 | 1,083.00 | 67,068 |
| Dec 20, 2024 | 1,101.00 | 1,102.00 | 1,078.00 | 1,082.00 | 1,082.00 | 107,599 |
| Dec 19, 2024 | 1,100.00 | 1,105.00 | 1,096.00 | 1,103.50 | 1,103.50 | 102,868 |
| Dec 18, 2024 | 1,119.00 | 1,119.00 | 1,089.00 | 1,101.00 | 1,101.00 | 72,913 |
| Dec 17, 2024 | 1,137.00 | 1,145.00 | 1,123.00 | 1,123.00 | 1,123.00 | 130,008 |
| Dec 16, 2024 | 1,147.00 | 1,153.00 | 1,141.50 | 1,146.00 | 1,146.00 | 88,397 |
| Dec 13, 2024 | 1,129.00 | 1,144.00 | 1,129.00 | 1,144.00 | 1,144.00 | 55,677 |
| Dec 12, 2024 | 1,135.50 | 1,138.50 | 1,125.50 | 1,127.00 | 1,127.00 | 82,417 |
| Dec 11, 2024 | 1,137.00 | 1,139.00 | 1,123.00 | 1,136.50 | 1,136.50 | 110,772 |
| Dec 10, 2024 | 1,144.00 | 1,150.00 | 1,127.00 | 1,138.00 | 1,138.00 | 149,077 |
| Dec 9, 2024 | 1,131.00 | 1,159.00 | 1,123.00 | 1,159.00 | 1,159.00 | 165,340 |
| Dec 6, 2024 | 1,135.00 | 1,140.00 | 1,111.00 | 1,125.50 | 1,125.50 | 251,649 |
| Dec 5, 2024 | 1,090.00 | 1,135.00 | 1,087.00 | 1,135.00 | 1,135.00 | 150,296 |
| Dec 4, 2024 | 1,074.00 | 1,087.00 | 1,067.00 | 1,087.00 | 1,087.00 | 47,112 |
| Dec 3, 2024 | 1,071.00 | 1,073.00 | 1,065.00 | 1,070.00 | 1,070.00 | 122,071 |
| Dec 2, 2024 | 1,053.00 | 1,071.00 | 1,044.00 | 1,071.00 | 1,071.00 | 64,895 |
| Nov 29, 2024 | 1,045.00 | 1,051.00 | 1,041.00 | 1,047.50 | 1,047.50 | 120,885 |
| Nov 28, 2024 | 1,042.00 | 1,052.00 | 1,039.50 | 1,042.00 | 1,042.00 | 57,371 |
| Nov 27, 2024 | 1,044.00 | 1,048.00 | 1,038.00 | 1,040.50 | 1,040.50 | 54,488 |
| Nov 26, 2024 | 1,055.00 | 1,055.00 | 1,037.00 | 1,039.00 | 1,039.00 | 80,236 |
| Nov 25, 2024 | 1,048.00 | 1,048.00 | 1,033.00 | 1,043.50 | 1,043.50 | 69,651 |
| Nov 22, 2024 | 1,040.00 | 1,050.00 | 1,034.50 | 1,043.00 | 1,043.00 | 95,791 |
| Nov 21, 2024 | 1,026.00 | 1,039.00 | 1,010.00 | 1,034.00 | 1,034.00 | 182,498 |
| Nov 20, 2024 | 1,021.00 | 1,024.00 | 1,008.00 | 1,009.00 | 1,009.00 | 128,293 |
| Nov 19, 2024 | 1,042.00 | 1,042.00 | 1,016.00 | 1,020.50 | 1,020.50 | 96,045 |
| Nov 18, 2024 | 1,039.00 | 1,040.00 | 1,033.00 | 1,036.50 | 1,036.50 | 47,634 |
| Nov 15, 2024 | 1,035.00 | 1,042.00 | 1,031.00 | 1,037.00 | 1,037.00 | 126,097 |
| Nov 14, 2024 | 1,034.00 | 1,047.00 | 1,029.00 | 1,041.00 | 1,041.00 | 50,690 |
| Nov 13, 2024 | 1,042.00 | 1,049.00 | 1,033.00 | 1,034.50 | 1,034.50 | 36,528 |
| Nov 12, 2024 | 1,050.00 | 1,059.00 | 1,039.00 | 1,040.50 | 1,040.50 | 70,059 |
| Nov 11, 2024 | 1,048.00 | 1,063.00 | 1,048.00 | 1,061.00 | 1,061.00 | 81,125 |
| Nov 8, 2024 | 1,043.00 | 1,046.00 | 1,016.00 | 1,033.00 | 1,033.00 | 176,863 |
| Nov 7, 2024 | 1,090.00 | 1,090.00 | 1,013.00 | 1,022.50 | 1,022.50 | 250,350 |
| Nov 6, 2024 | 1,075.00 | 1,102.00 | 1,069.00 | 1,069.50 | 1,069.50 | 146,084 |
| Nov 5, 2024 | 1,060.00 | 1,072.00 | 1,060.00 | 1,064.50 | 1,064.50 | 106,464 |
| Nov 4, 2024 | 1,090.00 | 1,093.00 | 1,065.00 | 1,065.00 | 1,065.00 | 133,739 |
| Nov 1, 2024 | 1,083.00 | 1,097.00 | 1,079.00 | 1,094.00 | 1,094.00 | 41,784 |
| Oct 31, 2024 | 1,097.00 | 1,097.00 | 1,076.00 | 1,086.00 | 1,086.00 | 57,301 |
| Oct 30, 2024 | 1,095.00 | 1,109.00 | 1,095.00 | 1,098.00 | 1,098.00 | 103,953 |
| Oct 29, 2024 | 1,109.00 | 1,111.00 | 1,092.00 | 1,096.00 | 1,096.00 | 125,674 |
| Oct 28, 2024 | 1,110.00 | 1,119.00 | 1,097.00 | 1,107.00 | 1,107.00 | 84,850 |
| Oct 25, 2024 | 1,114.00 | 1,118.00 | 1,104.00 | 1,110.00 | 1,110.00 | 71,910 |
| Oct 24, 2024 | 1,130.00 | 1,130.00 | 1,117.00 | 1,122.00 | 1,122.00 | 76,332 |
| Oct 23, 2024 | 1,132.00 | 1,136.00 | 1,114.00 | 1,122.00 | 1,122.00 | 92,873 |
| Oct 22, 2024 | 1,125.00 | 1,128.00 | 1,105.00 | 1,126.00 | 1,126.00 | 103,703 |
| Oct 21, 2024 | 1,153.00 | 1,153.00 | 1,124.00 | 1,125.00 | 1,125.00 | 44,453 |
| Oct 18, 2024 | 1,146.00 | 1,152.00 | 1,135.00 | 1,145.00 | 1,145.00 | 72,782 |
| Oct 17, 2024 | 1,134.00 | 1,146.50 | 1,132.00 | 1,146.00 | 1,146.00 | 99,749 |
| Oct 16, 2024 | 1,148.00 | 1,148.00 | 1,123.00 | 1,135.50 | 1,135.50 | 137,282 |
| Oct 15, 2024 | 1,139.00 | 1,139.00 | 1,127.00 | 1,134.00 | 1,134.00 | 93,262 |
| Oct 14, 2024 | 1,121.00 | 1,125.00 | 1,118.00 | 1,122.00 | 1,122.00 | 51,659 |
| Oct 11, 2024 | 1,125.00 | 1,127.00 | 1,117.00 | 1,124.00 | 1,124.00 | 43,447 |
| Oct 10, 2024 | 1,109.00 | 1,138.50 | 1,105.00 | 1,122.00 | 1,122.00 | 115,501 |
| Oct 9, 2024 | 1,097.00 | 1,117.00 | 1,097.00 | 1,113.00 | 1,113.00 | 79,299 |
| Oct 8, 2024 | 1,096.00 | 1,099.00 | 1,078.00 | 1,096.50 | 1,096.50 | 210,685 |
| Oct 7, 2024 | 1,134.00 | 1,135.00 | 1,092.00 | 1,101.00 | 1,101.00 | 148,725 |
| Oct 4, 2024 | 1,128.00 | 1,145.00 | 1,127.00 | 1,142.50 | 1,142.50 | 76,085 |
| Oct 3, 2024 | 1,136.00 | 1,137.00 | 1,124.00 | 1,131.00 | 1,131.00 | 85,153 |
| Oct 2, 2024 | 1,129.00 | 1,135.00 | 1,123.00 | 1,129.00 | 1,129.00 | 74,966 |
| Oct 1, 2024 | 1,145.00 | 1,149.00 | 1,122.00 | 1,127.00 | 1,127.00 | 71,104 |
| Sep 30, 2024 | 1,162.00 | 1,168.00 | 1,143.00 | 1,143.50 | 1,143.50 | 124,452 |
| Sep 27, 2024 | 1,161.00 | 1,163.00 | 1,149.00 | 1,158.00 | 1,158.00 | 60,873 |
| Sep 26, 2024 | 1,150.00 | 1,159.00 | 1,148.00 | 1,159.00 | 1,159.00 | 102,332 |
| Sep 25, 2024 | 1,149.00 | 1,163.00 | 1,144.00 | 1,145.00 | 1,145.00 | 37,316 |
| Sep 24, 2024 | 1,147.00 | 1,149.00 | 1,142.00 | 1,149.00 | 1,149.00 | 73,365 |
| Sep 23, 2024 | 1,139.00 | 1,152.00 | 1,133.00 | 1,147.00 | 1,147.00 | 58,976 |
| Sep 20, 2024 | 1,167.00 | 1,170.00 | 1,143.00 | 1,146.00 | 1,146.00 | 289,390 |
| Sep 19, 2024 | 1,155.00 | 1,167.00 | 1,152.00 | 1,163.00 | 1,163.00 | 106,149 |
| Sep 18, 2024 | 1,158.00 | 1,161.00 | 1,140.00 | 1,147.00 | 1,147.00 | 77,347 |
| Sep 17, 2024 | 1,172.00 | 1,177.00 | 1,159.00 | 1,168.00 | 1,168.00 | 35,582 |
| Sep 16, 2024 | 1,176.00 | 1,179.00 | 1,165.00 | 1,171.00 | 1,171.00 | 30,557 |
| Sep 13, 2024 | 1,185.00 | 1,185.00 | 1,168.00 | 1,176.00 | 1,176.00 | 53,302 |
| Sep 12, 2024 | 1,169.00 | 1,176.00 | 1,164.00 | 1,172.50 | 1,172.50 | 40,755 |
| Sep 11, 2024 | 1,175.00 | 1,177.00 | 1,162.00 | 1,168.00 | 1,168.00 | 65,517 |
| Sep 10, 2024 | 1,158.00 | 1,184.00 | 1,150.00 | 1,176.00 | 1,176.00 | 90,966 |
| Sep 9, 2024 | 1,167.00 | 1,171.00 | 1,160.00 | 1,163.00 | 1,163.00 | 27,602 |
| Sep 6, 2024 | 1,177.00 | 1,178.00 | 1,154.00 | 1,154.00 | 1,154.00 | 69,715 |
| Sep 5, 2024 | 1,203.00 | 1,215.00 | 1,186.50 | 1,187.00 | 1,187.00 | 119,621 |
| Sep 4, 2024 | 1,186.00 | 1,203.00 | 1,186.00 | 1,199.00 | 1,199.00 | 71,521 |
| Sep 3, 2024 | 1,194.00 | 1,201.00 | 1,188.50 | 1,198.00 | 1,198.00 | 63,707 |
| Sep 2, 2024 | 1,191.00 | 1,206.00 | 1,176.00 | 1,189.00 | 1,189.00 | 112,099 |
| Aug 30, 2024 | 1,183.00 | 1,184.00 | 1,175.00 | 1,177.00 | 1,177.00 | 46,302 |
| Aug 29, 2024 | 1,171.00 | 1,185.00 | 1,169.00 | 1,179.00 | 1,179.00 | 55,397 |
| Aug 28, 2024 | 1,177.00 | 1,187.00 | 1,172.00 | 1,184.00 | 1,184.00 | 34,925 |
| Aug 27, 2024 | 1,186.00 | 1,193.00 | 1,178.00 | 1,187.00 | 1,187.00 | 74,792 |
| Aug 23, 2024 | 1,192.00 | 1,196.00 | 1,189.00 | 1,194.00 | 1,194.00 | 21,749 |
| Aug 22, 2024 | 1,195.00 | 1,210.00 | 1,187.00 | 1,194.00 | 1,194.00 | 51,029 |
| Aug 21, 2024 | 1,198.00 | 1,203.00 | 1,188.00 | 1,194.00 | 1,194.00 | 34,665 |
| Aug 20, 2024 | 1,205.00 | 1,205.00 | 1,183.00 | 1,195.00 | 1,195.00 | 82,380 |
| Aug 19, 2024 | 1,185.00 | 1,197.00 | 1,185.00 | 1,192.00 | 1,192.00 | 20,033 |
| Aug 16, 2024 | 1,208.00 | 1,208.00 | 1,190.00 | 1,198.00 | 1,198.00 | 76,943 |
| Aug 15, 2024 | 13.20 Dividend | |||||
| Aug 15, 2024 | 1,193.00 | 1,214.00 | 1,184.00 | 1,209.50 | 1,209.50 | 30,849 |
| Aug 14, 2024 | 1,205.00 | 1,209.00 | 1,193.00 | 1,202.00 | 1,201.87 | 57,861 |
| Aug 13, 2024 | 1,192.00 | 1,203.00 | 1,187.00 | 1,197.00 | 1,196.87 | 67,669 |
| Aug 12, 2024 | 1,168.00 | 1,183.00 | 1,162.00 | 1,180.00 | 1,179.87 | 52,354 |
| Aug 9, 2024 | 1,140.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,164.87 | 83,677 |
| Aug 8, 2024 | 1,148.00 | 1,176.00 | 1,141.00 | 1,142.00 | 1,141.87 | 106,767 |
| Aug 7, 2024 | 1,164.00 | 1,172.00 | 1,098.00 | 1,149.00 | 1,148.87 | 166,849 |
| Aug 6, 2024 | 1,180.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,159.87 | 94,772 |
| Aug 5, 2024 | 1,187.00 | 1,195.00 | 1,177.00 | 1,183.00 | 1,182.87 | 101,345 |
| Aug 2, 2024 | 1,238.00 | 1,240.00 | 1,210.00 | 1,211.00 | 1,210.87 | 60,328 |
| Aug 1, 2024 | 1,267.00 | 1,267.00 | 1,232.00 | 1,233.00 | 1,232.86 | 70,776 |
| Jul 31, 2024 | 1,249.00 | 1,269.00 | 1,249.00 | 1,261.00 | 1,260.86 | 31,960 |
| Jul 30, 2024 | 1,243.00 | 1,265.00 | 1,243.00 | 1,255.50 | 1,255.36 | 46,542 |
| Jul 29, 2024 | 1,254.00 | 1,267.00 | 1,231.00 | 1,235.00 | 1,234.86 | 63,024 |
| Jul 26, 2024 | 1,217.00 | 1,260.00 | 1,217.00 | 1,257.00 | 1,256.86 | 72,370 |
| Jul 25, 2024 | 1,222.00 | 1,228.00 | 1,215.00 | 1,221.00 | 1,220.87 | 60,943 |
| Jul 24, 2024 | 1,227.00 | 1,245.00 | 1,224.00 | 1,236.00 | 1,235.86 | 43,525 |
| Jul 23, 2024 | 1,226.50 | 1,233.00 | 1,223.00 | 1,227.50 | 1,227.37 | 81,023 |
| Jul 22, 2024 | 1,230.00 | 1,235.00 | 1,224.00 | 1,226.50 | 1,226.37 | 98,170 |
| Jul 19, 2024 | 1,243.00 | 1,250.00 | 1,222.00 | 1,241.00 | 1,240.86 | 206,453 |
| Jul 18, 2024 | 1,256.00 | 1,271.00 | 1,253.00 | 1,253.00 | 1,252.86 | 78,581 |
| Jul 17, 2024 | 1,248.00 | 1,264.50 | 1,240.00 | 1,257.00 | 1,256.86 | 61,486 |
| Jul 16, 2024 | 1,248.00 | 1,251.00 | 1,233.00 | 1,249.50 | 1,249.36 | 95,608 |
| Jul 15, 2024 | 1,257.00 | 1,271.00 | 1,248.00 | 1,251.00 | 1,250.86 | 90,884 |
| Jul 12, 2024 | 1,260.00 | 1,268.50 | 1,254.00 | 1,266.00 | 1,265.86 | 44,899 |
| Jul 11, 2024 | 1,238.00 | 1,269.00 | 1,238.00 | 1,265.00 | 1,264.86 | 88,747 |
| Jul 10, 2024 | 1,225.00 | 1,254.00 | 1,225.00 | 1,251.00 | 1,250.86 | 77,862 |
| Jul 9, 2024 | 1,262.50 | 1,282.00 | 1,218.00 | 1,228.00 | 1,227.87 | 249,309 |
| Jul 8, 2024 | 1,106.00 | 1,281.00 | 1,102.50 | 1,268.50 | 1,268.36 | 648,279 |
| Jul 5, 2024 | 1,113.00 | 1,128.50 | 1,112.00 | 1,113.00 | 1,112.88 | 87,373 |
| Jul 4, 2024 | 1,104.00 | 1,128.00 | 1,102.00 | 1,115.00 | 1,114.88 | 54,441 |
| Jul 3, 2024 | 1,115.00 | 1,115.00 | 1,108.00 | 1,109.00 | 1,108.88 | 53,530 |
| Jul 2, 2024 | 1,131.00 | 1,131.00 | 1,101.00 | 1,116.00 | 1,115.88 | 98,382 |
| Jul 1, 2024 | 1,159.00 | 1,163.00 | 1,135.00 | 1,135.50 | 1,135.38 | 52,452 |
| Jun 28, 2024 | 1,140.00 | 1,164.00 | 1,140.00 | 1,146.00 | 1,145.87 | 44,363 |
| Jun 27, 2024 | 1,136.00 | 1,144.00 | 1,131.00 | 1,138.00 | 1,137.88 | 82,213 |
| Jun 26, 2024 | 1,147.00 | 1,152.00 | 1,133.00 | 1,136.00 | 1,135.88 | 62,243 |
| Jun 25, 2024 | 1,162.00 | 1,164.50 | 1,147.00 | 1,150.50 | 1,150.37 | 71,891 |
| Jun 24, 2024 | 1,149.00 | 1,169.00 | 1,149.00 | 1,165.00 | 1,164.87 | 53,840 |
| Jun 21, 2024 | 1,166.00 | 1,166.00 | 1,142.00 | 1,155.00 | 1,154.87 | 52,950 |
| Jun 20, 2024 | 1,153.50 | 1,161.00 | 1,145.00 | 1,156.00 | 1,155.87 | 43,976 |
| Jun 19, 2024 | 1,143.00 | 1,161.00 | 1,139.00 | 1,153.00 | 1,152.87 | 24,985 |
| Jun 18, 2024 | 1,135.00 | 1,140.00 | 1,129.00 | 1,133.00 | 1,132.88 | 51,284 |
| Jun 17, 2024 | 1,113.00 | 1,126.00 | 1,109.00 | 1,124.00 | 1,123.88 | 41,096 |
| Jun 14, 2024 | 1,120.00 | 1,120.00 | 1,108.00 | 1,112.00 | 1,111.88 | 81,487 |
| Jun 13, 2024 | 1,135.00 | 1,138.00 | 1,114.50 | 1,115.00 | 1,114.88 | 52,486 |
| Jun 12, 2024 | 1,123.00 | 1,149.00 | 1,119.00 | 1,144.00 | 1,143.87 | 96,405 |
| Jun 11, 2024 | 1,136.00 | 1,142.00 | 1,107.00 | 1,107.00 | 1,106.88 | 64,016 |
| Jun 10, 2024 | 1,144.00 | 1,146.00 | 1,130.00 | 1,132.00 | 1,131.88 | 80,520 |
| Jun 7, 2024 | 1,149.00 | 1,155.00 | 1,137.00 | 1,147.00 | 1,146.87 | 35,381 |
| Jun 6, 2024 | 1,144.00 | 1,149.00 | 1,139.00 | 1,146.00 | 1,145.87 | 112,241 |
| Jun 5, 2024 | 1,150.00 | 1,150.00 | 1,135.00 | 1,139.00 | 1,138.88 | 67,711 |
| Jun 4, 2024 | 1,145.00 | 1,153.00 | 1,138.00 | 1,144.00 | 1,143.87 | 121,562 |
| Jun 3, 2024 | 1,149.00 | 1,167.00 | 1,149.00 | 1,156.50 | 1,156.37 | 113,995 |
| May 31, 2024 | 1,142.50 | 1,164.00 | 1,140.00 | 1,142.00 | 1,141.87 | 332,679 |
| May 30, 2024 | 1,137.00 | 1,152.00 | 1,137.00 | 1,148.50 | 1,148.37 | 127,748 |
| May 29, 2024 | 1,135.50 | 1,147.00 | 1,134.00 | 1,138.00 | 1,137.88 | 88,142 |
| May 28, 2024 | 1,169.00 | 1,176.00 | 1,136.00 | 1,141.00 | 1,140.87 | 65,448 |
| May 24, 2024 | 1,148.00 | 1,173.00 | 1,145.00 | 1,170.00 | 1,169.87 | 44,596 |
| May 23, 2024 | 1,154.00 | 1,170.00 | 1,150.00 | 1,151.00 | 1,150.87 | 53,122 |
| May 22, 2024 | 1,158.00 | 1,173.00 | 1,158.00 | 1,172.00 | 1,171.87 | 104,816 |
| May 21, 2024 | 1,166.00 | 1,169.00 | 1,149.00 | 1,164.00 | 1,163.87 | 30,269 |
| May 20, 2024 | 1,174.00 | 1,179.00 | 1,157.00 | 1,161.00 | 1,160.87 | 68,397 |
| May 17, 2024 | 1,187.00 | 1,187.50 | 1,165.00 | 1,168.00 | 1,167.87 | 92,971 |
| May 16, 2024 | 1,171.00 | 1,188.00 | 1,168.00 | 1,186.00 | 1,185.87 | 34,118 |
| May 15, 2024 | 1,175.00 | 1,179.00 | 1,159.00 | 1,161.00 | 1,160.87 | 58,669 |
| May 14, 2024 | 1,173.00 | 1,175.00 | 1,150.00 | 1,161.00 | 1,160.87 | 92,310 |
| May 13, 2024 | 1,188.00 | 1,188.00 | 1,163.00 | 1,165.00 | 1,164.87 | 36,417 |
| May 10, 2024 | 1,171.00 | 1,191.00 | 1,170.00 | 1,185.00 | 1,184.87 | 36,443 |
| May 9, 2024 | 1,177.00 | 1,177.00 | 1,148.00 | 1,168.50 | 1,168.37 | 60,294 |
| May 8, 2024 | 1,151.00 | 1,174.00 | 1,145.00 | 1,168.00 | 1,167.87 | 41,768 |
| May 7, 2024 | 1,130.00 | 1,148.50 | 1,122.00 | 1,148.00 | 1,147.87 | 118,150 |
| May 3, 2024 | 1,174.00 | 1,174.00 | 1,116.00 | 1,119.00 | 1,118.88 | 184,168 |
| May 2, 2024 | 25.00 Dividend | |||||
| May 2, 2024 | 1,211.00 | 1,211.00 | 1,150.00 | 1,176.00 | 1,175.87 | 171,319 |
| May 1, 2024 | 1,225.00 | 1,230.00 | 1,208.00 | 1,208.00 | 1,207.62 | 70,914 |
| Apr 30, 2024 | 1,234.00 | 1,243.00 | 1,232.00 | 1,233.00 | 1,232.61 | 61,401 |
| Apr 29, 2024 | 1,211.00 | 1,232.00 | 1,208.00 | 1,228.00 | 1,227.61 | 77,256 |
| Apr 26, 2024 | 1,211.00 | 1,218.00 | 1,204.00 | 1,211.00 | 1,210.62 | 110,987 |
| Apr 25, 2024 | 1,201.00 | 1,212.00 | 1,197.00 | 1,203.00 | 1,202.62 | 117,665 |
| Apr 24, 2024 | 1,215.00 | 1,218.50 | 1,194.00 | 1,200.00 | 1,199.62 | 119,571 |
| Apr 23, 2024 | 1,193.00 | 1,217.00 | 1,189.00 | 1,216.00 | 1,215.61 | 146,811 |
| Apr 22, 2024 | 1,187.00 | 1,194.00 | 1,181.00 | 1,189.00 | 1,188.62 | 42,737 |
| Apr 19, 2024 | 1,167.00 | 1,176.00 | 1,155.00 | 1,171.00 | 1,170.63 | 53,949 |
| Apr 18, 2024 | 1,153.00 | 1,172.00 | 1,151.00 | 1,172.00 | 1,171.63 | 48,878 |
| Apr 17, 2024 | 1,168.00 | 1,180.50 | 1,155.00 | 1,155.00 | 1,154.63 | 91,366 |
| Apr 16, 2024 | 1,183.00 | 1,189.00 | 1,165.00 | 1,169.00 | 1,168.63 | 65,900 |
| Apr 15, 2024 | 1,165.00 | 1,198.00 | 1,165.00 | 1,194.00 | 1,193.62 | 61,430 |
| Apr 12, 2024 | 1,185.00 | 1,189.00 | 1,163.00 | 1,170.00 | 1,169.63 | 89,593 |
| Apr 11, 2024 | 1,177.00 | 1,181.00 | 1,165.00 | 1,178.00 | 1,177.63 | 80,002 |
| Apr 10, 2024 | 1,178.00 | 1,178.00 | 1,161.00 | 1,174.00 | 1,173.63 | 100,391 |
| Apr 9, 2024 | 1,184.00 | 1,196.00 | 1,168.00 | 1,170.00 | 1,169.63 | 85,870 |
| Apr 8, 2024 | 1,193.00 | 1,198.00 | 1,188.00 | 1,189.50 | 1,189.12 | 93,487 |
| Apr 5, 2024 | 1,195.00 | 1,200.00 | 1,188.00 | 1,193.00 | 1,192.62 | 136,458 |
| Apr 4, 2024 | 1,230.00 | 1,231.00 | 1,206.00 | 1,208.00 | 1,207.62 | 39,019 |
| Apr 3, 2024 | 1,236.00 | 1,236.00 | 1,222.00 | 1,222.00 | 1,221.61 | 106,605 |
| Apr 2, 2024 | 1,243.00 | 1,250.00 | 1,228.00 | 1,236.00 | 1,235.61 | 91,421 |
| Mar 28, 2024 | 1,227.00 | 1,248.00 | 1,227.00 | 1,245.00 | 1,244.61 | 54,437 |
| Mar 27, 2024 | 1,232.00 | 1,244.00 | 1,226.00 | 1,237.00 | 1,236.61 | 120,105 |
| Mar 26, 2024 | 1,224.00 | 1,227.00 | 1,215.00 | 1,219.00 | 1,218.61 | 164,355 |
| Mar 25, 2024 | 1,221.00 | 1,229.00 | 1,204.00 | 1,221.00 | 1,220.61 | 87,618 |
| Mar 22, 2024 | 1,232.00 | 1,238.50 | 1,230.00 | 1,233.00 | 1,232.61 | 83,235 |
| Mar 21, 2024 | 1,235.00 | 1,239.00 | 1,215.00 | 1,232.00 | 1,231.61 | 69,333 |
| Mar 20, 2024 | 1,226.00 | 1,227.00 | 1,216.00 | 1,220.50 | 1,220.11 | 35,311 |
| Mar 19, 2024 | 1,220.00 | 1,237.50 | 1,220.00 | 1,226.00 | 1,225.61 | 137,798 |
| Mar 18, 2024 | 1,215.50 | 1,227.00 | 1,215.00 | 1,226.00 | 1,225.61 | 51,735 |
| Mar 15, 2024 | 1,214.00 | 1,222.00 | 1,208.00 | 1,217.00 | 1,216.61 | 48,633 |
| Mar 14, 2024 | 1,201.00 | 1,213.00 | 1,199.00 | 1,210.00 | 1,209.62 | 83,493 |
| Mar 13, 2024 | 1,216.00 | 1,217.50 | 1,197.00 | 1,199.00 | 1,198.62 | 48,531 |
| Mar 12, 2024 | 1,201.00 | 1,214.00 | 1,194.50 | 1,211.00 | 1,210.62 | 67,774 |
| Mar 11, 2024 | 1,190.00 | 1,200.50 | 1,188.00 | 1,200.00 | 1,199.62 | 57,196 |
| Mar 8, 2024 | 1,188.00 | 1,191.50 | 1,176.00 | 1,187.50 | 1,187.12 | 58,330 |
| Mar 7, 2024 | 1,188.00 | 1,212.00 | 1,188.00 | 1,197.00 | 1,196.62 | 110,788 |
| Mar 6, 2024 | 1,182.00 | 1,201.50 | 1,173.00 | 1,188.00 | 1,187.62 | 161,354 |
| Mar 5, 2024 | 1,140.00 | 1,183.00 | 1,140.00 | 1,180.00 | 1,179.63 | 266,173 |
| Mar 4, 2024 | 1,154.00 | 1,154.00 | 1,113.00 | 1,133.00 | 1,132.64 | 85,392 |
| Mar 1, 2024 | 1,143.00 | 1,151.00 | 1,136.00 | 1,147.00 | 1,146.64 | 90,990 |
| Feb 29, 2024 | 1,111.50 | 1,144.00 | 1,111.50 | 1,143.00 | 1,142.64 | 116,095 |
| Feb 28, 2024 | 1,115.00 | 1,117.00 | 1,098.00 | 1,112.00 | 1,111.65 | 205,949 |
| Feb 27, 2024 | 1,115.50 | 1,127.00 | 1,111.00 | 1,121.00 | 1,120.65 | 119,859 |
| Feb 26, 2024 | 1,098.00 | 1,113.00 | 1,089.00 | 1,109.50 | 1,109.15 | 132,265 |