Unlock stock picks and a broker-level newsfeed that powers Wall Street.
681.25
-31.75
(-4.45%)
At close: April 4 at 4:29:50 PM GMT+1
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 4, 2025 | 715.00 | 715.00 | 679.50 | 681.25 | 681.25 | 607,023 |
| Apr 3, 2025 | 709.50 | 722.00 | 706.00 | 713.00 | 713.00 | 241,838 |
| Apr 2, 2025 | 711.00 | 718.50 | 705.50 | 718.25 | 718.25 | 316,039 |
| Apr 1, 2025 | 722.50 | 729.50 | 715.00 | 717.00 | 717.00 | 263,346 |
| Mar 31, 2025 | 732.50 | 733.00 | 717.50 | 720.00 | 720.00 | 223,026 |
| Mar 28, 2025 | 737.50 | 744.00 | 733.00 | 737.00 | 737.00 | 186,981 |
| Mar 27, 2025 | 738.00 | 739.00 | 730.00 | 738.50 | 738.50 | 421,150 |
| Mar 26, 2025 | 745.50 | 753.00 | 734.00 | 736.00 | 736.00 | 478,822 |
| Mar 25, 2025 | 736.00 | 755.50 | 736.00 | 747.00 | 747.00 | 443,925 |
| Mar 24, 2025 | 735.00 | 744.50 | 733.50 | 744.00 | 744.00 | 339,369 |
| Mar 21, 2025 | 744.50 | 746.00 | 726.00 | 732.00 | 732.00 | 297,466 |
| Mar 20, 2025 | 750.50 | 762.00 | 749.25 | 750.75 | 750.75 | 371,954 |
| Mar 19, 2025 | 742.00 | 751.50 | 740.00 | 748.00 | 748.00 | 182,901 |
| Mar 18, 2025 | 742.00 | 749.00 | 740.50 | 742.75 | 742.75 | 164,473 |
| Mar 17, 2025 | 737.00 | 747.00 | 734.50 | 742.00 | 742.00 | 238,660 |
| Mar 14, 2025 | 729.00 | 739.00 | 727.00 | 737.00 | 737.00 | 394,356 |
| Mar 13, 2025 | 730.50 | 740.50 | 726.50 | 728.00 | 728.00 | 465,090 |
| Mar 12, 2025 | 727.00 | 740.00 | 725.50 | 735.50 | 735.50 | 479,894 |
| Mar 11, 2025 | 742.50 | 752.50 | 729.50 | 729.75 | 729.75 | 357,060 |
| Mar 10, 2025 | 764.50 | 765.50 | 742.50 | 743.50 | 743.50 | 447,817 |
| Mar 7, 2025 | 757.50 | 761.50 | 747.50 | 759.50 | 759.50 | 441,001 |
| Mar 6, 2025 | 753.50 | 770.00 | 749.00 | 764.25 | 764.25 | 693,272 |
| Mar 5, 2025 | 746.00 | 759.75 | 744.50 | 752.50 | 752.50 | 406,400 |
| Mar 4, 2025 | 757.50 | 763.00 | 739.00 | 739.00 | 739.00 | 394,552 |
| Mar 3, 2025 | 765.00 | 776.00 | 761.50 | 766.50 | 766.50 | 660,789 |
| Feb 28, 2025 | 776.50 | 786.00 | 766.00 | 770.00 | 770.00 | 480,989 |
| Feb 27, 2025 | 803.50 | 803.50 | 772.00 | 790.00 | 790.00 | 2,071,045 |
| Feb 26, 2025 | 825.00 | 838.50 | 822.50 | 834.75 | 834.75 | 334,200 |
| Feb 25, 2025 | 831.00 | 835.00 | 820.50 | 820.50 | 820.50 | 319,148 |
| Feb 24, 2025 | 844.00 | 851.00 | 825.00 | 831.00 | 831.00 | 436,802 |
| Feb 21, 2025 | 839.50 | 849.00 | 839.50 | 848.50 | 848.50 | 313,396 |
| Feb 20, 2025 | 824.00 | 840.50 | 824.00 | 840.25 | 840.25 | 401,600 |
| Feb 19, 2025 | 835.50 | 836.50 | 822.50 | 825.00 | 825.00 | 601,247 |
| Feb 18, 2025 | 849.00 | 849.00 | 835.00 | 840.00 | 840.00 | 206,885 |
| Feb 17, 2025 | 851.50 | 857.50 | 840.00 | 845.00 | 845.00 | 181,862 |
| Feb 14, 2025 | 868.50 | 868.50 | 854.50 | 855.50 | 855.50 | 307,301 |
| Feb 13, 2025 | 858.00 | 866.50 | 849.50 | 866.00 | 866.00 | 249,392 |
| Feb 12, 2025 | 838.00 | 854.50 | 835.00 | 851.50 | 851.50 | 585,226 |
| Feb 11, 2025 | 828.00 | 838.00 | 823.50 | 836.50 | 836.50 | 306,075 |
| Feb 10, 2025 | 809.50 | 830.50 | 808.50 | 830.00 | 830.00 | 196,624 |
| Feb 7, 2025 | 827.00 | 830.50 | 806.00 | 807.75 | 807.75 | 395,843 |
| Feb 6, 2025 | 811.00 | 831.00 | 808.75 | 825.50 | 825.50 | 289,884 |
| Feb 5, 2025 | 802.00 | 806.50 | 795.00 | 805.50 | 805.50 | 152,209 |
| Feb 4, 2025 | 804.50 | 810.50 | 796.00 | 802.50 | 802.50 | 241,249 |
| Feb 3, 2025 | 805.50 | 810.00 | 798.50 | 803.50 | 803.50 | 371,176 |
| Jan 31, 2025 | 815.50 | 822.50 | 811.25 | 819.75 | 819.75 | 379,678 |
| Jan 30, 2025 | 814.50 | 821.50 | 809.50 | 817.25 | 817.25 | 265,786 |
| Jan 29, 2025 | 819.00 | 822.00 | 809.50 | 813.50 | 813.50 | 316,196 |
| Jan 28, 2025 | 792.00 | 821.50 | 791.00 | 816.50 | 816.50 | 408,818 |
| Jan 27, 2025 | 778.00 | 792.50 | 775.50 | 792.50 | 792.50 | 259,645 |
| Jan 24, 2025 | 787.75 | 792.00 | 776.50 | 783.25 | 783.25 | 180,043 |
| Jan 23, 2025 | 782.00 | 788.00 | 779.00 | 786.50 | 786.50 | 284,865 |
| Jan 22, 2025 | 789.00 | 789.00 | 779.00 | 782.50 | 782.50 | 307,233 |
| Jan 21, 2025 | 787.00 | 789.50 | 782.50 | 789.00 | 789.00 | 114,699 |
| Jan 20, 2025 | 788.50 | 788.50 | 778.50 | 784.50 | 784.50 | 102,162 |
| Jan 17, 2025 | 780.50 | 787.00 | 780.00 | 784.00 | 784.00 | 177,863 |
| Jan 16, 2025 | 781.50 | 783.75 | 766.00 | 773.00 | 773.00 | 377,838 |
| Jan 15, 2025 | 744.00 | 778.00 | 744.00 | 775.00 | 775.00 | 593,479 |
| Jan 14, 2025 | 751.00 | 751.50 | 736.50 | 736.50 | 736.50 | 226,404 |
| Jan 13, 2025 | 751.50 | 755.00 | 743.50 | 743.50 | 743.50 | 286,438 |
| Jan 10, 2025 | 764.00 | 764.00 | 754.50 | 757.50 | 757.50 | 615,397 |
| Jan 9, 2025 | 747.50 | 760.00 | 744.50 | 758.50 | 758.50 | 474,647 |
| Jan 8, 2025 | 773.00 | 776.50 | 752.50 | 753.25 | 753.25 | 281,660 |
| Jan 7, 2025 | 788.00 | 788.50 | 773.00 | 773.75 | 773.75 | 189,325 |
| Jan 6, 2025 | 785.00 | 792.00 | 780.50 | 787.75 | 787.75 | 176,643 |
| Jan 3, 2025 | 779.50 | 787.00 | 776.00 | 784.75 | 784.75 | 279,736 |
| Jan 2, 2025 | 794.00 | 795.50 | 781.50 | 782.00 | 782.00 | 148,230 |
| Dec 31, 2024 | 783.50 | 796.00 | 783.00 | 794.00 | 794.00 | 38,192 |
| Dec 30, 2024 | 788.50 | 789.50 | 782.00 | 786.50 | 786.50 | 115,212 |
| Dec 27, 2024 | 788.00 | 793.00 | 786.25 | 789.25 | 789.25 | 107,487 |
| Dec 24, 2024 | 793.75 | 793.75 | 788.50 | 790.00 | 790.00 | 70,098 |
| Dec 23, 2024 | 787.50 | 791.50 | 783.00 | 791.50 | 791.50 | 73,656 |
| Dec 20, 2024 | 787.50 | 794.00 | 780.50 | 790.50 | 790.50 | 187,474 |
| Dec 19, 2024 | 788.00 | 793.50 | 782.50 | 789.50 | 789.50 | 240,296 |
| Dec 18, 2024 | 801.50 | 802.00 | 794.50 | 798.50 | 798.50 | 122,698 |
| Dec 17, 2024 | 810.00 | 811.50 | 795.75 | 796.75 | 796.75 | 258,571 |
| Dec 16, 2024 | 820.50 | 822.50 | 810.75 | 815.50 | 815.50 | 190,407 |
| Dec 13, 2024 | 829.50 | 836.00 | 822.00 | 823.25 | 823.25 | 134,606 |
| Dec 12, 2024 | 837.25 | 837.25 | 827.00 | 829.00 | 829.00 | 129,924 |
| Dec 11, 2024 | 828.50 | 840.50 | 827.50 | 836.25 | 836.25 | 173,647 |
| Dec 10, 2024 | 839.00 | 839.50 | 829.50 | 830.75 | 830.75 | 143,537 |
| Dec 9, 2024 | 847.50 | 848.00 | 837.50 | 843.00 | 843.00 | 155,904 |
| Dec 6, 2024 | 840.00 | 845.75 | 837.50 | 842.00 | 842.00 | 203,570 |
| Dec 5, 2024 | 843.00 | 843.50 | 829.00 | 840.25 | 840.25 | 350,060 |
| Dec 4, 2024 | 836.00 | 844.00 | 835.50 | 841.50 | 841.50 | 179,455 |
| Dec 3, 2024 | 838.50 | 840.00 | 832.00 | 834.50 | 834.50 | 192,474 |
| Dec 2, 2024 | 819.00 | 839.00 | 818.50 | 838.00 | 838.00 | 351,201 |
| Nov 29, 2024 | 822.00 | 825.50 | 813.50 | 817.25 | 817.25 | 84,555 |
| Nov 28, 2024 | 825.50 | 826.50 | 818.00 | 818.50 | 818.50 | 69,014 |
| Nov 27, 2024 | 815.00 | 821.50 | 811.50 | 818.00 | 818.00 | 122,802 |
| Nov 26, 2024 | 819.00 | 820.00 | 810.50 | 814.50 | 814.50 | 183,236 |
| Nov 25, 2024 | 823.00 | 824.00 | 811.00 | 821.00 | 821.00 | 342,528 |
| Nov 22, 2024 | 822.75 | 827.00 | 813.00 | 821.50 | 821.50 | 204,135 |
| Nov 21, 2024 | 806.00 | 812.00 | 800.75 | 811.00 | 811.00 | 221,772 |
| Nov 20, 2024 | 831.50 | 834.50 | 802.50 | 805.00 | 805.00 | 166,736 |
| Nov 19, 2024 | 824.00 | 829.00 | 814.00 | 828.75 | 828.75 | 198,546 |
| Nov 18, 2024 | 821.50 | 821.50 | 814.00 | 820.25 | 820.25 | 241,534 |
| Nov 15, 2024 | 820.00 | 832.00 | 820.00 | 827.75 | 827.75 | 204,982 |
| Nov 14, 2024 | 813.00 | 825.00 | 809.50 | 824.25 | 824.25 | 200,847 |
| Nov 13, 2024 | 815.50 | 822.50 | 808.25 | 812.00 | 812.00 | 244,583 |
| Nov 12, 2024 | 821.00 | 824.00 | 811.50 | 817.00 | 817.00 | 330,715 |
| Nov 11, 2024 | 830.50 | 838.00 | 827.75 | 828.00 | 828.00 | 309,014 |
| Nov 8, 2024 | 839.00 | 842.50 | 823.00 | 823.50 | 823.50 | 353,993 |
| Nov 7, 2024 | 806.00 | 846.00 | 799.50 | 832.00 | 832.00 | 1,434,343 |
| Nov 6, 2024 | 862.00 | 869.00 | 847.50 | 850.00 | 850.00 | 568,514 |
| Nov 5, 2024 | 854.50 | 858.00 | 850.50 | 856.00 | 856.00 | 160,949 |
| Nov 4, 2024 | 851.00 | 860.50 | 851.00 | 854.00 | 854.00 | 93,624 |
| Nov 1, 2024 | 843.00 | 858.00 | 841.50 | 855.00 | 855.00 | 246,568 |
| Oct 31, 2024 | 881.00 | 881.00 | 833.50 | 841.50 | 841.50 | 555,144 |
| Oct 30, 2024 | 875.00 | 903.50 | 875.00 | 884.00 | 884.00 | 275,523 |
| Oct 29, 2024 | 905.25 | 905.25 | 873.00 | 878.75 | 878.75 | 324,996 |
| Oct 28, 2024 | 882.50 | 897.50 | 881.50 | 897.50 | 897.50 | 185,445 |
| Oct 25, 2024 | 875.50 | 891.00 | 875.00 | 886.00 | 886.00 | 374,679 |
| Oct 24, 2024 | 874.00 | 874.50 | 864.00 | 871.50 | 871.50 | 222,904 |
| Oct 23, 2024 | 889.50 | 892.50 | 872.25 | 874.00 | 874.00 | 252,353 |
| Oct 22, 2024 | 890.00 | 891.50 | 876.50 | 891.00 | 891.00 | 328,511 |
| Oct 21, 2024 | 904.50 | 907.50 | 895.00 | 896.50 | 896.50 | 184,647 |
| Oct 18, 2024 | 911.50 | 915.00 | 907.25 | 907.75 | 907.75 | 225,279 |
| Oct 17, 2024 | 4.90 Dividend | |||||
| Oct 17, 2024 | 912.50 | 919.00 | 904.00 | 915.50 | 915.50 | 248,694 |
| Oct 16, 2024 | 905.00 | 929.00 | 902.50 | 925.00 | 924.95 | 246,441 |
| Oct 15, 2024 | 898.50 | 905.00 | 893.50 | 898.25 | 898.20 | 266,363 |
| Oct 14, 2024 | 886.50 | 893.50 | 884.50 | 891.25 | 891.20 | 138,259 |
| Oct 11, 2024 | 883.00 | 887.00 | 879.50 | 884.50 | 884.45 | 142,392 |
| Oct 10, 2024 | 895.00 | 895.25 | 879.50 | 881.50 | 881.45 | 262,905 |
| Oct 9, 2024 | 893.50 | 898.50 | 884.00 | 894.00 | 893.95 | 243,215 |
| Oct 8, 2024 | 891.00 | 891.00 | 880.50 | 885.50 | 885.45 | 226,574 |
| Oct 7, 2024 | 914.50 | 915.00 | 896.50 | 897.50 | 897.45 | 137,509 |
| Oct 4, 2024 | 900.50 | 917.50 | 900.00 | 911.00 | 910.95 | 339,594 |
| Oct 3, 2024 | 910.50 | 917.00 | 903.50 | 906.00 | 905.95 | 403,948 |
| Oct 2, 2024 | 909.00 | 909.00 | 896.00 | 904.00 | 903.95 | 401,792 |
| Oct 1, 2024 | 908.00 | 911.50 | 892.50 | 904.25 | 904.20 | 378,226 |
| Sep 30, 2024 | 911.50 | 912.75 | 905.50 | 907.00 | 906.95 | 234,472 |
| Sep 27, 2024 | 927.00 | 929.75 | 913.00 | 916.00 | 915.95 | 222,559 |
| Sep 26, 2024 | 919.50 | 927.50 | 907.00 | 925.50 | 925.45 | 498,186 |
| Sep 25, 2024 | 922.50 | 934.50 | 921.50 | 922.75 | 922.70 | 217,335 |
| Sep 24, 2024 | 953.50 | 954.00 | 921.00 | 925.00 | 924.95 | 215,865 |
| Sep 23, 2024 | 957.50 | 957.50 | 943.00 | 948.50 | 948.45 | 198,041 |
| Sep 20, 2024 | 966.00 | 972.00 | 955.50 | 956.75 | 956.70 | 234,707 |
| Sep 19, 2024 | 972.50 | 977.00 | 958.00 | 967.00 | 966.95 | 432,713 |
| Sep 18, 2024 | 974.00 | 974.00 | 955.50 | 957.25 | 957.20 | 339,192 |
| Sep 17, 2024 | 959.00 | 982.75 | 959.00 | 981.00 | 980.95 | 208,254 |
| Sep 16, 2024 | 943.50 | 957.50 | 943.50 | 955.00 | 954.95 | 196,206 |
| Sep 13, 2024 | 954.00 | 957.50 | 949.50 | 953.75 | 953.70 | 232,644 |
| Sep 12, 2024 | 946.50 | 956.50 | 945.00 | 948.50 | 948.45 | 115,482 |
| Sep 11, 2024 | 958.50 | 959.50 | 932.50 | 941.00 | 940.95 | 248,883 |
| Sep 10, 2024 | 936.50 | 954.00 | 935.50 | 952.25 | 952.20 | 237,824 |
| Sep 9, 2024 | 929.00 | 935.75 | 923.00 | 935.50 | 935.45 | 117,309 |
| Sep 6, 2024 | 928.00 | 933.50 | 913.50 | 913.50 | 913.45 | 296,372 |
| Sep 5, 2024 | 926.00 | 936.25 | 923.00 | 931.00 | 930.95 | 310,627 |
| Sep 4, 2024 | 925.00 | 932.00 | 922.00 | 926.00 | 925.95 | 221,550 |
| Sep 3, 2024 | 954.00 | 957.00 | 937.50 | 941.50 | 941.45 | 357,661 |
| Sep 2, 2024 | 954.00 | 954.00 | 937.50 | 948.50 | 948.45 | 204,565 |
| Aug 30, 2024 | 954.00 | 960.00 | 951.00 | 953.00 | 952.95 | 127,841 |
| Aug 29, 2024 | 942.00 | 957.50 | 939.50 | 954.50 | 954.45 | 184,782 |
| Aug 28, 2024 | 938.50 | 946.00 | 930.00 | 945.00 | 944.95 | 296,974 |
| Aug 27, 2024 | 942.00 | 946.50 | 926.00 | 936.25 | 936.20 | 249,690 |
| Aug 23, 2024 | 922.00 | 941.00 | 917.00 | 941.00 | 940.95 | 200,544 |
| Aug 22, 2024 | 913.50 | 925.50 | 910.00 | 919.50 | 919.45 | 110,617 |
| Aug 21, 2024 | 908.50 | 914.00 | 902.00 | 913.50 | 913.45 | 84,511 |
| Aug 20, 2024 | 907.50 | 916.50 | 904.00 | 905.00 | 904.95 | 127,752 |
| Aug 19, 2024 | 902.50 | 911.25 | 902.00 | 909.00 | 908.95 | 206,930 |
| Aug 16, 2024 | 904.50 | 906.00 | 899.00 | 903.00 | 902.95 | 205,901 |
| Aug 15, 2024 | 893.50 | 912.00 | 890.00 | 907.00 | 906.95 | 241,703 |
| Aug 14, 2024 | 883.50 | 895.50 | 883.00 | 895.00 | 894.95 | 226,989 |
| Aug 13, 2024 | 882.50 | 883.50 | 871.00 | 882.00 | 881.95 | 150,502 |
| Aug 12, 2024 | 884.00 | 887.00 | 874.50 | 876.25 | 876.20 | 167,946 |
| Aug 9, 2024 | 878.00 | 885.50 | 872.50 | 881.50 | 881.45 | 155,587 |
| Aug 8, 2024 | 871.00 | 874.00 | 857.00 | 871.50 | 871.45 | 217,621 |
| Aug 7, 2024 | 871.50 | 884.25 | 868.50 | 879.50 | 879.45 | 231,558 |
| Aug 6, 2024 | 879.25 | 880.00 | 854.00 | 861.50 | 861.45 | 275,489 |
| Aug 5, 2024 | 863.00 | 872.25 | 841.50 | 869.50 | 869.45 | 523,749 |
| Aug 2, 2024 | 918.50 | 922.50 | 877.25 | 877.50 | 877.45 | 537,572 |
| Aug 1, 2024 | 938.50 | 939.50 | 921.50 | 926.00 | 925.95 | 450,942 |
| Jul 31, 2024 | 941.00 | 956.50 | 939.50 | 940.00 | 939.95 | 275,043 |
| Jul 30, 2024 | 933.50 | 944.50 | 931.00 | 944.00 | 943.95 | 324,668 |
| Jul 29, 2024 | 943.00 | 945.00 | 936.00 | 943.75 | 943.70 | 407,120 |
| Jul 26, 2024 | 914.00 | 935.50 | 912.50 | 934.50 | 934.45 | 550,591 |
| Jul 25, 2024 | 928.50 | 928.50 | 897.00 | 909.50 | 909.45 | 474,361 |
| Jul 24, 2024 | 931.00 | 950.50 | 931.00 | 943.00 | 942.95 | 279,156 |
| Jul 23, 2024 | 940.00 | 947.25 | 933.50 | 934.00 | 933.95 | 225,109 |
| Jul 22, 2024 | 935.50 | 953.50 | 935.00 | 943.50 | 943.45 | 372,286 |
| Jul 19, 2024 | 923.00 | 939.00 | 918.50 | 934.00 | 933.95 | 258,729 |
| Jul 18, 2024 | 937.50 | 943.00 | 928.50 | 928.50 | 928.45 | 288,882 |
| Jul 17, 2024 | 934.50 | 937.50 | 930.00 | 933.75 | 933.70 | 157,528 |
| Jul 16, 2024 | 923.00 | 936.75 | 921.00 | 935.50 | 935.45 | 278,246 |
| Jul 15, 2024 | 925.00 | 938.00 | 921.00 | 926.50 | 926.45 | 237,451 |
| Jul 12, 2024 | 918.00 | 928.50 | 909.50 | 928.00 | 927.95 | 357,601 |
| Jul 11, 2024 | 898.00 | 913.50 | 893.00 | 913.50 | 913.45 | 256,673 |
| Jul 10, 2024 | 885.00 | 899.25 | 882.00 | 898.50 | 898.45 | 254,326 |
| Jul 9, 2024 | 902.00 | 902.50 | 882.00 | 882.50 | 882.45 | 240,598 |
| Jul 8, 2024 | 905.00 | 918.50 | 900.25 | 901.25 | 901.20 | 161,352 |
| Jul 5, 2024 | 906.50 | 921.00 | 906.00 | 914.00 | 913.95 | 296,049 |
| Jul 4, 2024 | 894.50 | 910.50 | 891.00 | 903.50 | 903.45 | 158,465 |
| Jul 3, 2024 | 877.75 | 886.50 | 870.25 | 886.50 | 886.45 | 227,954 |
| Jul 2, 2024 | 871.00 | 873.50 | 861.00 | 868.00 | 867.95 | 356,340 |
| Jul 1, 2024 | 881.50 | 885.50 | 870.50 | 873.25 | 873.20 | 223,400 |
| Jun 28, 2024 | 884.00 | 884.00 | 874.00 | 881.50 | 881.45 | 251,012 |
| Jun 27, 2024 | 875.00 | 885.00 | 873.00 | 881.00 | 880.95 | 185,232 |
| Jun 26, 2024 | 877.00 | 881.50 | 865.00 | 868.75 | 868.70 | 275,456 |
| Jun 25, 2024 | 889.00 | 889.00 | 870.50 | 873.75 | 873.70 | 241,321 |
| Jun 24, 2024 | 884.50 | 889.50 | 874.50 | 888.00 | 887.95 | 177,193 |
| Jun 21, 2024 | 885.50 | 896.00 | 875.00 | 885.00 | 884.95 | 422,719 |
| Jun 20, 2024 | 883.00 | 894.00 | 882.00 | 894.00 | 893.95 | 218,607 |
| Jun 19, 2024 | 880.50 | 885.50 | 874.50 | 880.25 | 880.20 | 189,497 |
| Jun 18, 2024 | 875.00 | 883.25 | 865.25 | 879.25 | 879.20 | 280,335 |
| Jun 17, 2024 | 872.00 | 881.00 | 863.50 | 866.00 | 865.95 | 168,968 |
| Jun 14, 2024 | 881.00 | 881.50 | 862.00 | 867.00 | 866.95 | 181,643 |
| Jun 13, 2024 | 893.00 | 896.00 | 877.00 | 882.00 | 881.95 | 224,895 |
| Jun 12, 2024 | 864.00 | 894.50 | 863.50 | 894.00 | 893.95 | 443,125 |
| Jun 11, 2024 | 875.75 | 878.50 | 858.00 | 859.00 | 858.95 | 394,473 |
| Jun 10, 2024 | 874.00 | 876.00 | 869.25 | 871.50 | 871.45 | 248,233 |
| Jun 7, 2024 | 893.00 | 893.00 | 874.50 | 875.25 | 875.20 | 313,823 |
| Jun 6, 2024 | 906.00 | 911.50 | 897.50 | 901.00 | 900.95 | 280,501 |
| Jun 5, 2024 | 915.00 | 915.50 | 900.25 | 907.50 | 907.45 | 244,537 |
| Jun 4, 2024 | 905.50 | 916.00 | 898.00 | 913.50 | 913.45 | 304,641 |
| Jun 3, 2024 | 921.00 | 921.00 | 907.50 | 910.75 | 910.70 | 262,850 |
| May 31, 2024 | 912.50 | 915.50 | 905.00 | 908.00 | 907.95 | 236,839 |
| May 30, 2024 | 902.00 | 917.00 | 901.00 | 917.00 | 916.95 | 225,861 |
| May 29, 2024 | 909.50 | 914.50 | 900.00 | 902.25 | 902.20 | 181,280 |
| May 28, 2024 | 921.00 | 923.00 | 908.00 | 913.00 | 912.95 | 212,186 |
| May 24, 2024 | 919.00 | 925.00 | 913.00 | 917.00 | 916.95 | 220,315 |
| May 23, 2024 | 908.50 | 922.50 | 905.50 | 921.00 | 920.95 | 311,974 |
| May 22, 2024 | 905.50 | 909.75 | 903.00 | 908.00 | 907.95 | 179,487 |
| May 21, 2024 | 921.50 | 921.50 | 907.00 | 913.00 | 912.95 | 201,324 |
| May 20, 2024 | 928.50 | 936.00 | 919.50 | 922.00 | 921.95 | 182,973 |
| May 17, 2024 | 929.00 | 936.75 | 920.50 | 929.50 | 929.45 | 203,394 |
| May 16, 2024 | 932.00 | 932.00 | 925.00 | 928.50 | 928.45 | 112,028 |
| May 15, 2024 | 917.50 | 932.00 | 910.50 | 924.75 | 924.70 | 151,654 |
| May 14, 2024 | 910.75 | 919.50 | 907.50 | 914.00 | 913.95 | 234,935 |
| May 13, 2024 | 926.00 | 926.50 | 911.50 | 914.00 | 913.95 | 247,724 |
| May 10, 2024 | 912.50 | 930.00 | 907.50 | 929.50 | 929.45 | 207,398 |
| May 9, 2024 | 897.00 | 913.00 | 896.50 | 912.00 | 911.95 | 122,185 |
| May 8, 2024 | 897.00 | 897.00 | 885.00 | 892.00 | 891.95 | 144,125 |
| May 7, 2024 | 890.50 | 894.00 | 884.00 | 890.75 | 890.70 | 289,204 |
| May 3, 2024 | 864.50 | 880.00 | 859.50 | 874.50 | 874.45 | 193,959 |
| May 2, 2024 | 863.00 | 868.00 | 855.00 | 860.00 | 859.95 | 214,612 |
| May 1, 2024 | 878.25 | 879.50 | 856.75 | 858.50 | 858.45 | 100,535 |
| Apr 30, 2024 | 885.00 | 886.50 | 876.50 | 878.25 | 878.20 | 405,172 |
| Apr 29, 2024 | 892.00 | 892.00 | 877.50 | 882.50 | 882.45 | 372,226 |
| Apr 26, 2024 | 880.50 | 890.00 | 875.00 | 889.75 | 889.70 | 222,607 |
| Apr 25, 2024 | 864.00 | 883.50 | 860.00 | 871.25 | 871.20 | 326,533 |
| Apr 24, 2024 | 884.00 | 884.00 | 869.00 | 871.50 | 871.45 | 174,166 |
| Apr 23, 2024 | 870.00 | 882.50 | 867.25 | 882.50 | 882.45 | 199,920 |
| Apr 22, 2024 | 866.50 | 872.00 | 860.50 | 862.50 | 862.45 | 197,616 |
| Apr 19, 2024 | 853.00 | 855.50 | 845.00 | 853.50 | 853.45 | 236,403 |
| Apr 18, 2024 | 863.00 | 866.00 | 854.00 | 865.50 | 865.45 | 281,062 |
| Apr 17, 2024 | 854.50 | 862.50 | 850.50 | 853.50 | 853.45 | 289,102 |
| Apr 16, 2024 | 863.00 | 868.25 | 851.75 | 857.00 | 856.95 | 387,799 |
| Apr 15, 2024 | 873.00 | 884.50 | 868.00 | 874.00 | 873.95 | 409,068 |
| Apr 12, 2024 | 880.50 | 890.00 | 868.50 | 869.50 | 869.45 | 379,144 |
| Apr 11, 2024 | 16.20 Dividend | |||||
| Apr 11, 2024 | 861.50 | 870.25 | 861.00 | 870.00 | 869.95 | 376,056 |
| Apr 10, 2024 | 872.00 | 885.00 | 870.00 | 873.00 | 872.79 | 327,720 |
| Apr 9, 2024 | 871.50 | 872.00 | 861.00 | 869.00 | 868.79 | 187,573 |
| Apr 8, 2024 | 867.00 | 872.50 | 864.00 | 867.50 | 867.29 | 229,238 |
| Apr 5, 2024 | 875.50 | 875.50 | 864.00 | 865.00 | 864.79 | 147,301 |
| Apr 4, 2024 | 883.00 | 891.00 | 882.00 | 884.50 | 884.29 | 133,378 |