Unlock stock picks and a broker-level newsfeed that powers Wall Street.
345.00
0.00
(0.00%)
At close: March 14 at 4:03:27 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Mar 13, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Mar 12, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Mar 11, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Mar 10, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Mar 7, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Mar 6, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Mar 5, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Mar 4, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Mar 3, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 28, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 27, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 26, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 25, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 24, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 21, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 20, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 19, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 18, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 17, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 14, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 13, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 12, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 11, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 10, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 7, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 6, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 5, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 4, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Feb 3, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 31, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 30, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 29, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 28, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 27, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 24, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 23, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 22, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 21, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 20, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 17, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 16, 2025 | 3.90 Dividend | |||||
| Jan 16, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 15, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Jan 14, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Jan 13, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Jan 10, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Jan 9, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Jan 8, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Jan 7, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Jan 6, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Jan 3, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Jan 2, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 31, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 30, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 27, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 24, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 23, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 20, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 19, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 18, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 17, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 16, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 13, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 12, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 11, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 10, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 9, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 6, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 5, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 4, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 3, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Dec 2, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Nov 29, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Nov 28, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Nov 27, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Nov 26, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Nov 25, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Nov 22, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Nov 21, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Nov 20, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Nov 19, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | - |
| Nov 18, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.96 | 1,164 |
| Nov 15, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.96 | 145 |
| Nov 14, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.96 | - |
| Nov 13, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.96 | - |
| Nov 12, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.96 | - |
| Nov 11, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.96 | 478 |
| Nov 8, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.96 | - |
| Nov 7, 2024 | 7.80 Dividend | |||||
| Nov 7, 2024 | 350.00 | 350.00 | 346.00 | 346.00 | 345.96 | 540 |
| Nov 6, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.88 | - |
| Nov 5, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.88 | 900 |
| Nov 4, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 343.88 | 63 |
| Nov 1, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.88 | 2,206 |
| Oct 31, 2024 | 343.00 | 344.00 | 343.00 | 344.00 | 343.88 | 1,800 |
| Oct 30, 2024 | 344.00 | 344.00 | 343.00 | 343.00 | 342.88 | 1,691 |
| Oct 29, 2024 | 342.00 | 344.00 | 342.00 | 343.50 | 343.38 | 11,097 |
| Oct 28, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.89 | - |
| Oct 25, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.89 | - |
| Oct 24, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.89 | 622 |
| Oct 23, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.89 | - |
| Oct 22, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.89 | - |
| Oct 21, 2024 | 340.00 | 340.00 | 332.00 | 334.00 | 333.89 | 8,435 |
| Oct 18, 2024 | 335.00 | 337.00 | 335.00 | 337.00 | 336.89 | 6,030 |
| Oct 17, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.89 | - |
| Oct 16, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.89 | - |
| Oct 15, 2024 | 341.00 | 341.00 | 335.00 | 335.00 | 334.89 | 13,091 |
| Oct 14, 2024 | 355.00 | 355.00 | 345.00 | 345.00 | 344.88 | 2,735 |
| Oct 11, 2024 | 342.00 | 346.00 | 342.00 | 346.00 | 345.88 | 2,233 |
| Oct 10, 2024 | 342.00 | 347.00 | 342.00 | 344.00 | 343.88 | 7,837 |
| Oct 9, 2024 | 339.00 | 344.00 | 337.00 | 343.00 | 342.88 | 6,203 |
| Oct 8, 2024 | 344.00 | 344.00 | 342.00 | 342.00 | 341.88 | 1,926 |
| Oct 7, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.88 | 26 |
| Oct 4, 2024 | 353.00 | 353.00 | 352.00 | 352.00 | 351.88 | 1,400 |
| Oct 3, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 353.88 | 28 |
| Oct 2, 2024 | 352.00 | 355.00 | 352.00 | 353.00 | 352.88 | 1,709 |
| Oct 1, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.88 | 131 |
| Sep 30, 2024 | 349.00 | 349.00 | 347.00 | 348.00 | 347.88 | 98 |
| Sep 27, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.89 | - |
| Sep 26, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.89 | - |
| Sep 25, 2024 | 327.00 | 329.00 | 327.00 | 329.00 | 328.89 | 2,716 |
| Sep 24, 2024 | 322.00 | 325.00 | 322.00 | 325.00 | 324.89 | 1,194 |
| Sep 23, 2024 | 323.00 | 323.00 | 320.00 | 320.00 | 319.89 | 1,402 |
| Sep 20, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.89 | - |
| Sep 19, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.89 | - |
| Sep 18, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.89 | 109 |
| Sep 17, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.89 | - |
| Sep 16, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.89 | 4 |
| Sep 13, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.90 | - |
| Sep 12, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.90 | - |
| Sep 11, 2024 | 309.00 | 309.00 | 308.00 | 308.00 | 307.90 | 1,371 |
| Sep 10, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.90 | 487 |
| Sep 9, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.89 | - |
| Sep 6, 2024 | 308.00 | 311.00 | 308.00 | 310.00 | 309.89 | 905 |
| Sep 5, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.89 | 57 |
| Sep 4, 2024 | 309.00 | 314.00 | 309.00 | 314.00 | 313.89 | 835 |
| Sep 3, 2024 | 319.00 | 319.00 | 318.00 | 318.00 | 317.89 | 958 |
| Sep 2, 2024 | 325.00 | 325.00 | 319.00 | 319.00 | 318.89 | 225 |
| Aug 30, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.89 | - |
| Aug 29, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.89 | 1,200 |
| Aug 28, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.89 | - |
| Aug 27, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.89 | 1 |
| Aug 23, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 320.89 | 2,400 |
| Aug 22, 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.89 | 132 |
| Aug 21, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.89 | - |
| Aug 20, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.89 | - |
| Aug 19, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.89 | 124 |
| Aug 16, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.89 | - |
| Aug 15, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.89 | 8 |
| Aug 14, 2024 | 319.00 | 319.00 | 316.00 | 316.00 | 315.89 | 653 |
| Aug 13, 2024 | 316.00 | 317.00 | 316.00 | 316.00 | 315.89 | 2,950 |
| Aug 12, 2024 | 312.00 | 318.00 | 312.00 | 318.00 | 317.89 | 960 |
| Aug 9, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.89 | - |
| Aug 8, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.89 | 178 |
| Aug 7, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 310.89 | - |
| Aug 6, 2024 | 307.00 | 312.00 | 307.00 | 311.00 | 310.89 | 1,491 |
| Aug 5, 2024 | 294.00 | 305.00 | 294.00 | 305.00 | 304.90 | 2,042 |
| Aug 2, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.89 | - |
| Aug 1, 2024 | 325.00 | 325.00 | 324.00 | 324.00 | 323.89 | 800 |
| Jul 31, 2024 | 322.00 | 326.00 | 322.00 | 326.00 | 325.89 | 1,288 |
| Jul 30, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 318.89 | 785 |
| Jul 29, 2024 | 324.00 | 325.00 | 324.00 | 325.00 | 324.89 | 3 |
| Jul 26, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.89 | 1,434 |
| Jul 25, 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.89 | - |
| Jul 24, 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.89 | 478 |
| Jul 23, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.89 | - |
| Jul 22, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.89 | - |
| Jul 19, 2024 | 328.00 | 329.00 | 328.00 | 328.00 | 327.89 | 10 |
| Jul 18, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.89 | 3,396 |
| Jul 17, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.89 | - |
| Jul 16, 2024 | 333.00 | 333.00 | 332.00 | 332.00 | 331.89 | 3 |
| Jul 15, 2024 | 332.00 | 332.00 | 329.00 | 329.00 | 328.89 | 785 |
| Jul 12, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.89 | 2 |
| Jul 11, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.89 | - |
| Jul 10, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.89 | - |
| Jul 9, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.89 | 300 |
| Jul 8, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.89 | 300 |
| Jul 5, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.89 | - |
| Jul 4, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.89 | 28 |
| Jul 3, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.89 | - |
| Jul 2, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.89 | - |
| Jul 1, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.89 | 7,599 |
| Jun 28, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.89 | 470 |
| Jun 27, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.89 | 199 |
| Jun 26, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.89 | - |
| Jun 25, 2024 | 330.00 | 330.00 | 326.00 | 326.00 | 325.89 | 7,811 |
| Jun 24, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.89 | 6,506 |
| Jun 21, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.89 | 5,000 |
| Jun 20, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.89 | - |
| Jun 19, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.89 | 1 |
| Jun 18, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 320.89 | - |
| Jun 17, 2024 | 322.00 | 322.00 | 319.00 | 321.00 | 320.89 | 496 |
| Jun 14, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.89 | - |
| Jun 13, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.89 | - |
| Jun 12, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.89 | - |
| Jun 11, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.89 | - |
| Jun 10, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.89 | - |
| Jun 7, 2024 | 320.00 | 322.00 | 318.00 | 322.00 | 321.89 | 235 |
| Jun 6, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.89 | 691 |
| Jun 5, 2024 | 320.00 | 320.00 | 319.00 | 319.00 | 318.89 | 988 |
| Jun 4, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.89 | - |
| Jun 3, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.89 | - |
| May 31, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 315.89 | 417 |
| May 30, 2024 | 317.00 | 324.00 | 317.00 | 320.00 | 319.89 | 5,450 |
| May 29, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.89 | 10 |
| May 28, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 325.89 | 666 |
| May 24, 2024 | 327.00 | 327.00 | 326.00 | 326.00 | 325.89 | 798 |
| May 23, 2024 | 329.00 | 329.00 | 328.00 | 329.00 | 328.89 | 756 |
| May 22, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.89 | 1,400 |
| May 21, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.89 | - |
| May 20, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.89 | 231 |
| May 17, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.89 | - |
| May 16, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.89 | - |
| May 15, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.89 | 900 |
| May 14, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.89 | - |
| May 13, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.89 | - |
| May 10, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 321.89 | 403 |
| May 9, 2024 | 323.00 | 324.00 | 323.00 | 324.00 | 323.89 | 7 |
| May 8, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.89 | - |
| May 7, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.89 | - |
| May 3, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.89 | 33 |
| May 2, 2024 | 319.00 | 321.00 | 319.00 | 321.00 | 320.89 | 6,952 |
| May 1, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 312.89 | - |
| Apr 30, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 312.89 | - |
| Apr 29, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 312.89 | 2 |
| Apr 26, 2024 | 310.00 | 310.00 | 309.00 | 310.00 | 309.89 | 6,702 |
| Apr 25, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.90 | 2,150 |
| Apr 24, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.90 | 344 |
| Apr 23, 2024 | 306.00 | 308.00 | 306.00 | 306.00 | 305.90 | 22 |
| Apr 22, 2024 | 300.50 | 302.00 | 300.50 | 302.00 | 301.90 | 5,580 |
| Apr 19, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.90 | - |
| Apr 18, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 301.90 | 37 |
| Apr 17, 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 299.40 | - |
| Apr 16, 2024 | 300.00 | 300.00 | 299.00 | 299.50 | 299.40 | 607 |
| Apr 15, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 309.89 | 1 |
| Apr 12, 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.39 | 1,250 |
| Apr 11, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.90 | - |
| Apr 10, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.90 | - |
| Apr 9, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.90 | 656 |
| Apr 8, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.90 | - |
| Apr 5, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.90 | - |
| Apr 4, 2024 | 6.90 Dividend | |||||
| Apr 4, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.90 | 480 |
| Apr 3, 2024 | 314.50 | 314.50 | 314.50 | 314.50 | 314.32 | 5 |
| Apr 2, 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 311.33 | - |
| Mar 28, 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 311.33 | - |
| Mar 27, 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 311.33 | 5 |
| Mar 26, 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 314.82 | 3 |
| Mar 25, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 312.82 | - |
| Mar 22, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 312.82 | - |
| Mar 21, 2024 | 310.50 | 313.00 | 306.00 | 313.00 | 312.82 | 3,629 |
| Mar 20, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 306.83 | - |
| Mar 19, 2024 | 314.00 | 314.00 | 307.00 | 307.00 | 306.83 | 481 |
| Mar 18, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 316.82 | 2 |
| Mar 15, 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 311.83 | 480 |
| Mar 14, 2024 | 312.00 | 312.00 | 311.00 | 311.00 | 310.83 | 936 |