At close: October 16 at 4:29 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 |
---|---|---|---|---|---|---|
Oct 16, 2024 | 343.00 | 344.00 | 342.80 | 343.60 | 343.60 | 82,041 |
Oct 15, 2024 | 343.00 | 343.40 | 342.60 | 342.90 | 342.90 | 72,988 |
Oct 14, 2024 | 343.00 | 343.60 | 341.80 | 342.60 | 342.60 | 68,504 |
Oct 11, 2024 | 343.10 | 343.10 | 341.80 | 342.00 | 342.00 | 71,313 |
Oct 10, 2024 | 342.40 | 343.20 | 341.80 | 342.00 | 342.00 | 90,540 |
Oct 9, 2024 | 342.60 | 342.80 | 341.40 | 342.00 | 342.00 | 139,317 |
Oct 8, 2024 | 342.00 | 342.60 | 341.30 | 341.80 | 341.80 | 94,681 |
Oct 7, 2024 | 342.80 | 342.90 | 341.20 | 341.80 | 341.80 | 59,216 |
Oct 4, 2024 | 342.20 | 343.00 | 341.20 | 341.40 | 341.40 | 335,166 |
Oct 3, 2024 | 345.00 | 345.00 | 342.40 | 342.60 | 342.60 | 203,496 |
Oct 2, 2024 | 344.60 | 344.60 | 343.30 | 344.00 | 344.00 | 203,855 |
Oct 1, 2024 | 343.40 | 343.80 | 342.40 | 343.00 | 343.00 | 226,513 |
Sep 30, 2024 | 344.20 | 344.40 | 342.60 | 342.80 | 342.80 | 24,909 |
Sep 27, 2024 | 343.00 | 343.80 | 342.80 | 343.20 | 343.20 | 23,125 |
Sep 26, 2024 | 345.00 | 345.00 | 342.40 | 342.60 | 342.60 | 135,560 |
Sep 25, 2024 | 342.40 | 343.20 | 342.40 | 342.80 | 342.80 | 43,005 |
Sep 24, 2024 | 342.20 | 344.60 | 342.00 | 342.80 | 342.80 | 109,895 |
Sep 23, 2024 | 341.00 | 341.60 | 341.00 | 341.40 | 341.40 | 54,037 |
Sep 20, 2024 | 341.10 | 342.00 | 339.80 | 341.20 | 341.20 | 102,993 |
Sep 19, 2024 | 341.60 | 344.30 | 341.20 | 343.20 | 343.20 | 80,715 |
Sep 18, 2024 | 342.00 | 344.00 | 341.80 | 342.60 | 342.60 | 65,803 |
Sep 17, 2024 | 344.60 | 344.80 | 341.20 | 344.20 | 344.20 | 115,185 |
Sep 16, 2024 | 340.40 | 343.20 | 340.20 | 341.20 | 341.20 | 60,574 |
Sep 13, 2024 | 340.40 | 342.20 | 340.40 | 341.60 | 341.60 | 27,201 |
Sep 12, 2024 | 341.00 | 341.20 | 340.20 | 340.60 | 340.60 | 61,196 |
Sep 11, 2024 | 340.20 | 341.20 | 337.60 | 340.60 | 340.60 | 160,219 |
Sep 10, 2024 | 341.40 | 341.80 | 340.80 | 340.90 | 340.90 | 46,661 |
Sep 9, 2024 | 344.40 | 344.80 | 341.00 | 341.70 | 341.70 | 163,797 |
Sep 6, 2024 | 345.80 | 345.80 | 343.20 | 344.00 | 344.00 | 238,172 |
Sep 5, 2024 | 339.00 | 346.00 | 339.00 | 345.00 | 345.00 | 358,542 |
Sep 4, 2024 | 339.40 | 339.80 | 338.60 | 339.40 | 339.40 | 55,044 |
Sep 3, 2024 | 339.00 | 340.80 | 339.00 | 339.80 | 339.80 | 214,671 |
Sep 2, 2024 | 338.00 | 339.30 | 337.00 | 338.40 | 338.40 | 79,081 |
Aug 30, 2024 | 341.80 | 342.80 | 338.50 | 338.70 | 338.70 | 90,693 |
Aug 29, 2024 | 338.60 | 340.00 | 338.00 | 339.60 | 339.60 | 63,363 |
Aug 28, 2024 | 337.80 | 340.20 | 337.60 | 339.60 | 339.60 | 55,583 |
Aug 27, 2024 | 340.20 | 341.80 | 336.80 | 341.60 | 341.60 | 102,896 |
Aug 23, 2024 | 339.20 | 341.80 | 339.10 | 341.00 | 341.00 | 114,263 |
Aug 22, 2024 | 2.00 Dividend | |||||
Aug 22, 2024 | 338.60 | 340.60 | 337.60 | 339.80 | 339.80 | 222,402 |
Aug 21, 2024 | 339.40 | 341.40 | 338.90 | 340.60 | 338.60 | 121,709 |
Aug 20, 2024 | 340.70 | 342.20 | 339.80 | 340.20 | 338.20 | 168,525 |
Aug 19, 2024 | 339.80 | 342.60 | 339.80 | 342.40 | 340.39 | 80,361 |
Aug 16, 2024 | 340.00 | 343.20 | 339.70 | 341.40 | 339.40 | 152,795 |
Aug 15, 2024 | 339.80 | 344.20 | 339.50 | 342.80 | 340.79 | 257,870 |
Aug 14, 2024 | 341.20 | 342.80 | 340.20 | 341.60 | 339.59 | 94,758 |
Aug 13, 2024 | 340.20 | 342.80 | 339.00 | 341.80 | 339.79 | 161,170 |
Aug 12, 2024 | 338.60 | 341.00 | 337.40 | 339.60 | 337.61 | 93,236 |
Aug 9, 2024 | 341.40 | 341.40 | 337.40 | 338.20 | 336.21 | 310,698 |
Aug 8, 2024 | 338.40 | 338.40 | 332.90 | 336.00 | 334.03 | 339,332 |
Aug 7, 2024 | 335.80 | 339.40 | 335.80 | 338.00 | 336.02 | 237,279 |
Aug 6, 2024 | 338.60 | 341.40 | 336.20 | 336.20 | 334.23 | 414,217 |
Aug 5, 2024 | 344.00 | 344.40 | 337.80 | 338.40 | 336.41 | 803,158 |
Aug 2, 2024 | 345.80 | 347.00 | 343.00 | 344.40 | 342.38 | 702,665 |
Aug 1, 2024 | 343.40 | 349.00 | 339.60 | 346.20 | 344.17 | 622,514 |
Jul 31, 2024 | 344.00 | 348.00 | 344.00 | 344.20 | 342.18 | 332,865 |
Jul 30, 2024 | 342.90 | 346.40 | 342.90 | 345.60 | 343.57 | 179,935 |
Jul 29, 2024 | 345.40 | 346.80 | 343.60 | 344.20 | 342.18 | 168,289 |
Jul 26, 2024 | 344.00 | 348.20 | 344.00 | 346.20 | 344.17 | 240,738 |
Jul 25, 2024 | 342.00 | 344.40 | 341.00 | 344.00 | 341.98 | 152,479 |
Jul 24, 2024 | 339.80 | 343.80 | 339.80 | 342.80 | 340.79 | 195,073 |
Jul 23, 2024 | 339.00 | 342.40 | 339.00 | 341.80 | 339.79 | 210,346 |
Jul 22, 2024 | 342.00 | 343.00 | 341.20 | 342.60 | 340.59 | 95,188 |
Jul 19, 2024 | 342.00 | 343.00 | 341.00 | 342.80 | 340.79 | 287,193 |
Jul 18, 2024 | 337.00 | 343.00 | 335.20 | 341.80 | 339.79 | 496,331 |
Jul 17, 2024 | 335.20 | 338.00 | 334.90 | 336.20 | 334.23 | 306,666 |
Jul 16, 2024 | 333.20 | 335.20 | 332.60 | 334.60 | 332.64 | 265,321 |
Jul 15, 2024 | 329.00 | 337.20 | 329.00 | 333.00 | 331.04 | 739,864 |
Jul 12, 2024 | 330.40 | 333.60 | 329.00 | 330.80 | 328.86 | 364,521 |
Jul 11, 2024 | 329.20 | 333.40 | 328.00 | 330.80 | 328.86 | 278,223 |
Jul 10, 2024 | 330.60 | 333.00 | 329.60 | 330.80 | 328.86 | 322,518 |
Jul 9, 2024 | 327.40 | 331.60 | 327.40 | 330.40 | 328.46 | 356,191 |
Jul 8, 2024 | 323.80 | 329.60 | 323.80 | 327.10 | 325.18 | 135,754 |
Jul 5, 2024 | 328.60 | 330.00 | 326.00 | 326.30 | 324.38 | 119,752 |
Jul 4, 2024 | 329.00 | 330.00 | 326.00 | 327.10 | 325.18 | 197,555 |
Jul 3, 2024 | 324.00 | 328.40 | 323.00 | 327.60 | 325.68 | 403,950 |
Jul 2, 2024 | 322.80 | 325.00 | 321.60 | 323.90 | 322.00 | 448,541 |
Jul 1, 2024 | 324.40 | 325.20 | 320.20 | 324.40 | 322.50 | 325,686 |
Jun 28, 2024 | 323.80 | 324.80 | 319.40 | 320.80 | 318.92 | 157,746 |
Jun 27, 2024 | 317.60 | 320.60 | 314.80 | 320.30 | 318.42 | 309,324 |
Jun 26, 2024 | 316.80 | 318.80 | 313.40 | 316.20 | 314.34 | 301,204 |
Jun 25, 2024 | 321.20 | 321.20 | 315.20 | 316.20 | 314.34 | 260,922 |
Jun 24, 2024 | 316.20 | 321.60 | 316.20 | 319.40 | 317.52 | 238,722 |
Jun 21, 2024 | 321.60 | 321.60 | 316.40 | 318.20 | 316.33 | 299,002 |
Jun 20, 2024 | 322.50 | 323.40 | 317.80 | 323.00 | 321.10 | 422,943 |
Jun 19, 2024 | 322.40 | 326.00 | 321.20 | 321.60 | 319.71 | 353,447 |
Jun 18, 2024 | 324.00 | 325.80 | 321.60 | 321.80 | 319.91 | 305,084 |
Jun 17, 2024 | 324.80 | 329.80 | 321.40 | 322.80 | 320.90 | 688,466 |
Jun 14, 2024 | 329.20 | 330.80 | 324.20 | 326.60 | 324.68 | 465,640 |
Jun 13, 2024 | 332.00 | 332.60 | 325.10 | 330.60 | 328.66 | 776,223 |
Jun 12, 2024 | 332.00 | 335.40 | 330.60 | 332.10 | 330.15 | 455,664 |
Jun 11, 2024 | 333.80 | 334.00 | 330.40 | 330.70 | 328.76 | 736,924 |
Jun 10, 2024 | 334.60 | 335.60 | 333.40 | 333.70 | 331.74 | 366,470 |
Jun 7, 2024 | 334.00 | 335.20 | 333.60 | 334.60 | 332.64 | 549,369 |
Jun 6, 2024 | 335.80 | 335.80 | 333.00 | 334.80 | 332.83 | 480,554 |
Jun 5, 2024 | 336.00 | 336.40 | 334.40 | 335.40 | 333.43 | 404,044 |
Jun 4, 2024 | 335.90 | 336.20 | 333.80 | 334.80 | 332.83 | 1,654,036 |
Jun 3, 2024 | 337.00 | 337.00 | 334.90 | 335.60 | 333.63 | 1,030,888 |
May 31, 2024 | 334.00 | 337.00 | 333.20 | 336.00 | 334.03 | 552,378 |
May 30, 2024 | 335.20 | 335.20 | 331.40 | 335.20 | 333.23 | 1,658,901 |
May 29, 2024 | 333.00 | 338.40 | 329.40 | 334.80 | 332.83 | 2,417,217 |
May 28, 2024 | 322.00 | 328.20 | 318.30 | 320.00 | 318.12 | 643,150 |
May 24, 2024 | 311.40 | 322.00 | 306.40 | 319.40 | 317.52 | 832,478 |
May 23, 2024 | 324.20 | 327.20 | 312.00 | 314.80 | 312.95 | 1,169,219 |
May 22, 2024 | 323.40 | 328.00 | 323.40 | 324.80 | 322.89 | 388,272 |
May 21, 2024 | 322.20 | 326.00 | 322.20 | 323.00 | 321.10 | 269,622 |
May 20, 2024 | 320.00 | 323.80 | 319.20 | 323.20 | 321.30 | 383,220 |
May 17, 2024 | 323.00 | 324.40 | 318.80 | 319.60 | 317.72 | 768,237 |
May 16, 2024 | 317.00 | 322.60 | 316.00 | 320.50 | 318.62 | 1,025,638 |
May 15, 2024 | 271.40 | 335.00 | 271.40 | 319.20 | 317.33 | 2,666,756 |
May 14, 2024 | 284.60 | 284.60 | 267.60 | 267.80 | 266.23 | 733,573 |
May 13, 2024 | 282.20 | 292.00 | 280.80 | 285.20 | 283.53 | 276,682 |
May 10, 2024 | 285.40 | 288.60 | 282.80 | 283.80 | 282.13 | 128,281 |
May 9, 2024 | 281.40 | 289.60 | 281.40 | 285.60 | 283.92 | 340,461 |
May 8, 2024 | 278.00 | 284.80 | 277.40 | 279.80 | 278.16 | 603,598 |
May 7, 2024 | 279.20 | 281.50 | 275.60 | 278.20 | 276.57 | 488,663 |
May 3, 2024 | 272.60 | 278.40 | 271.20 | 275.00 | 273.39 | 298,387 |
May 2, 2024 | 274.80 | 276.20 | 268.60 | 269.70 | 268.12 | 219,108 |
May 1, 2024 | 272.40 | 275.40 | 268.20 | 275.00 | 273.39 | 147,245 |
Apr 30, 2024 | 274.60 | 276.40 | 270.80 | 272.20 | 270.60 | 255,263 |
Apr 29, 2024 | 275.00 | 275.00 | 268.00 | 272.60 | 271.00 | 305,503 |
Apr 26, 2024 | 276.20 | 279.00 | 270.80 | 272.60 | 271.00 | 267,006 |
Apr 25, 2024 | 278.20 | 283.20 | 272.80 | 274.80 | 273.19 | 374,483 |
Apr 24, 2024 | 280.90 | 284.60 | 279.20 | 279.20 | 277.56 | 479,121 |
Apr 23, 2024 | 275.60 | 284.40 | 275.60 | 283.30 | 281.64 | 415,097 |
Apr 22, 2024 | 275.80 | 288.20 | 275.20 | 277.80 | 276.17 | 552,531 |
Apr 19, 2024 | 272.60 | 278.20 | 268.20 | 272.60 | 271.00 | 586,861 |
Apr 18, 2024 | 286.40 | 286.40 | 260.00 | 272.40 | 270.80 | 1,759,799 |
Apr 17, 2024 | 214.00 | 278.60 | 212.80 | 278.60 | 276.96 | 2,969,602 |
Apr 16, 2024 | 223.20 | 223.60 | 213.60 | 214.00 | 212.74 | 279,956 |
Apr 15, 2024 | 226.00 | 228.40 | 224.30 | 226.00 | 224.67 | 464,645 |
Apr 12, 2024 | 231.60 | 232.40 | 225.80 | 226.00 | 224.67 | 307,362 |
Apr 11, 2024 | 231.00 | 234.40 | 229.40 | 230.00 | 228.65 | 268,129 |
Apr 10, 2024 | 234.20 | 236.40 | 229.80 | 230.40 | 229.05 | 280,892 |
Apr 9, 2024 | 236.20 | 237.40 | 232.00 | 233.60 | 232.23 | 226,523 |
Apr 8, 2024 | 237.50 | 239.20 | 236.20 | 237.20 | 235.81 | 179,476 |
Apr 5, 2024 | 237.80 | 237.80 | 234.80 | 235.70 | 234.32 | 235,702 |
Apr 4, 2024 | 237.20 | 239.80 | 234.80 | 238.20 | 236.80 | 437,641 |
Apr 3, 2024 | 227.80 | 237.80 | 225.00 | 237.40 | 236.01 | 473,675 |
Apr 2, 2024 | 230.80 | 232.00 | 224.20 | 225.40 | 224.08 | 410,541 |
Mar 28, 2024 | 232.00 | 232.80 | 228.10 | 230.40 | 229.05 | 401,701 |
Mar 27, 2024 | 228.60 | 232.50 | 226.80 | 232.20 | 230.84 | 355,106 |
Mar 26, 2024 | 221.30 | 230.20 | 221.30 | 230.00 | 228.65 | 441,243 |
Mar 25, 2024 | 219.00 | 224.80 | 215.10 | 224.15 | 222.83 | 362,564 |
Mar 22, 2024 | 218.30 | 222.30 | 218.30 | 220.10 | 218.81 | 358,345 |
Mar 21, 2024 | 216.30 | 220.20 | 214.60 | 220.20 | 218.91 | 293,988 |
Mar 20, 2024 | 216.10 | 216.20 | 213.00 | 213.10 | 211.85 | 285,133 |
Mar 19, 2024 | 215.30 | 217.30 | 214.20 | 215.60 | 214.33 | 267,578 |
Mar 18, 2024 | 217.30 | 219.60 | 214.70 | 214.70 | 213.44 | 311,500 |
Mar 15, 2024 | 220.70 | 220.80 | 215.00 | 215.30 | 214.04 | 546,608 |
Mar 14, 2024 | 222.70 | 223.60 | 219.50 | 219.50 | 218.21 | 795,760 |
Mar 13, 2024 | 224.80 | 228.50 | 217.90 | 223.80 | 222.49 | 1,165,427 |
Mar 12, 2024 | 238.70 | 239.20 | 226.50 | 226.50 | 225.17 | 629,521 |
Mar 11, 2024 | 239.30 | 240.90 | 237.60 | 239.70 | 238.29 | 224,039 |
Mar 8, 2024 | 241.30 | 241.80 | 236.40 | 241.80 | 240.38 | 307,363 |
Mar 7, 2024 | 240.50 | 245.60 | 239.10 | 242.70 | 241.27 | 491,575 |
Mar 6, 2024 | 236.20 | 241.80 | 235.30 | 238.70 | 237.30 | 638,638 |
Mar 5, 2024 | 239.60 | 239.60 | 235.40 | 236.40 | 235.01 | 155,890 |
Mar 4, 2024 | 243.20 | 243.20 | 237.90 | 239.90 | 238.49 | 260,094 |
Mar 1, 2024 | 245.20 | 245.20 | 240.10 | 242.10 | 240.68 | 353,737 |
Feb 29, 2024 | 244.80 | 245.80 | 241.70 | 243.30 | 241.87 | 263,364 |
Feb 28, 2024 | 250.00 | 250.00 | 242.90 | 244.65 | 243.21 | 284,444 |
Feb 27, 2024 | 251.60 | 253.30 | 248.60 | 250.60 | 249.13 | 306,462 |
Feb 26, 2024 | 252.10 | 254.80 | 247.50 | 253.10 | 251.61 | 457,488 |
Feb 23, 2024 | 255.30 | 256.55 | 250.10 | 253.50 | 252.01 | 677,199 |
Feb 22, 2024 | 259.80 | 261.20 | 255.20 | 256.10 | 254.60 | 291,408 |
Feb 21, 2024 | 260.20 | 264.00 | 257.50 | 258.50 | 256.98 | 306,565 |
Feb 20, 2024 | 266.50 | 266.70 | 260.20 | 262.20 | 260.66 | 266,252 |
Feb 19, 2024 | 263.80 | 271.00 | 263.80 | 265.60 | 264.04 | 334,568 |
Feb 16, 2024 | 262.50 | 265.90 | 261.20 | 263.55 | 262.00 | 459,905 |
Feb 15, 2024 | 262.40 | 263.70 | 260.40 | 260.80 | 259.27 | 394,932 |
Feb 14, 2024 | 265.80 | 265.80 | 261.60 | 261.80 | 260.26 | 267,842 |
Feb 13, 2024 | 267.30 | 267.90 | 257.40 | 261.00 | 259.47 | 323,101 |
Feb 12, 2024 | 262.60 | 268.40 | 262.60 | 267.50 | 265.93 | 196,537 |
Feb 9, 2024 | 268.10 | 270.60 | 263.40 | 263.70 | 262.15 | 372,929 |
Feb 8, 2024 | 273.40 | 275.90 | 269.00 | 269.75 | 268.17 | 308,421 |
Feb 7, 2024 | 276.00 | 277.60 | 272.60 | 273.30 | 271.70 | 350,432 |
Feb 6, 2024 | 278.40 | 278.90 | 273.30 | 278.30 | 276.67 | 382,791 |
Feb 5, 2024 | 277.30 | 278.00 | 274.30 | 275.20 | 273.58 | 191,222 |
Feb 2, 2024 | 275.90 | 279.60 | 271.70 | 276.90 | 275.27 | 458,405 |
Feb 1, 2024 | 276.80 | 276.80 | 272.30 | 272.40 | 270.80 | 352,156 |
Jan 31, 2024 | 276.40 | 277.70 | 274.50 | 275.90 | 274.28 | 236,673 |
Jan 30, 2024 | 280.00 | 281.50 | 275.50 | 277.70 | 276.07 | 319,092 |
Jan 29, 2024 | 276.10 | 279.50 | 274.95 | 279.00 | 277.36 | 266,879 |
Jan 26, 2024 | 285.80 | 286.30 | 274.90 | 276.20 | 274.58 | 400,895 |
Jan 25, 2024 | 279.10 | 290.50 | 279.10 | 288.50 | 286.81 | 793,230 |
Jan 24, 2024 | 265.60 | 276.70 | 263.70 | 274.60 | 272.99 | 708,970 |
Jan 23, 2024 | 259.30 | 269.30 | 259.30 | 262.20 | 260.66 | 1,046,713 |
Jan 22, 2024 | 247.70 | 255.10 | 247.70 | 253.80 | 252.31 | 459,587 |
Jan 19, 2024 | 253.00 | 253.00 | 245.20 | 247.50 | 246.05 | 485,393 |
Jan 18, 2024 | 245.75 | 254.40 | 245.00 | 253.10 | 251.61 | 743,981 |
Jan 17, 2024 | 249.20 | 249.20 | 241.10 | 246.50 | 245.05 | 403,077 |
Jan 16, 2024 | 246.10 | 252.80 | 246.10 | 248.50 | 247.04 | 372,626 |
Jan 15, 2024 | 247.10 | 251.50 | 247.00 | 250.30 | 248.83 | 276,413 |
Jan 12, 2024 | 251.30 | 255.80 | 249.30 | 249.90 | 248.43 | 419,469 |
Jan 11, 2024 | 261.10 | 262.10 | 249.30 | 249.30 | 247.84 | 480,753 |
Jan 10, 2024 | 270.50 | 271.65 | 260.10 | 260.30 | 258.77 | 397,521 |
Jan 9, 2024 | 268.80 | 272.10 | 267.40 | 269.60 | 268.02 | 396,797 |
Jan 8, 2024 | 269.25 | 271.00 | 266.30 | 269.70 | 268.12 | 471,893 |
Jan 5, 2024 | 263.90 | 270.50 | 263.90 | 269.80 | 268.22 | 263,500 |
Jan 4, 2024 | 264.90 | 269.60 | 264.90 | 268.70 | 267.12 | 271,331 |
Jan 3, 2024 | 270.30 | 272.30 | 263.65 | 267.00 | 265.43 | 447,509 |
Jan 2, 2024 | 273.50 | 274.90 | 271.20 | 271.60 | 270.01 | 365,742 |
Dec 29, 2023 | 274.60 | 275.10 | 272.70 | 273.30 | 271.70 | 122,701 |
Dec 28, 2023 | 275.90 | 275.90 | 272.60 | 274.50 | 272.89 | 177,716 |
Dec 27, 2023 | 279.50 | 279.50 | 274.40 | 275.90 | 274.28 | 193,460 |
Dec 22, 2023 | 279.20 | 279.70 | 276.90 | 277.60 | 275.97 | 90,314 |
Dec 21, 2023 | 279.40 | 280.80 | 277.30 | 280.00 | 278.36 | 267,864 |
Dec 20, 2023 | 280.00 | 284.50 | 276.40 | 282.70 | 281.04 | 489,033 |
Dec 19, 2023 | 281.60 | 282.20 | 277.80 | 279.80 | 278.16 | 225,076 |
Dec 18, 2023 | 279.10 | 283.40 | 277.30 | 278.60 | 276.96 | 357,178 |
Dec 15, 2023 | 279.50 | 281.90 | 276.60 | 280.40 | 278.75 | 471,645 |
Dec 14, 2023 | 273.90 | 284.30 | 273.90 | 276.30 | 274.68 | 634,905 |
Dec 13, 2023 | 265.20 | 273.85 | 265.20 | 268.80 | 267.22 | 401,600 |
Dec 12, 2023 | 252.20 | 271.60 | 248.20 | 270.30 | 268.71 | 941,643 |
Dec 11, 2023 | 242.80 | 246.40 | 241.00 | 241.90 | 240.48 | 291,134 |
Dec 8, 2023 | 243.20 | 245.00 | 239.70 | 242.40 | 240.98 | 197,672 |
Dec 7, 2023 | 246.10 | 246.20 | 242.00 | 244.30 | 242.87 | 259,973 |
Dec 6, 2023 | 247.60 | 249.10 | 245.30 | 247.00 | 245.55 | 316,155 |
Dec 5, 2023 | 248.50 | 249.80 | 246.20 | 247.70 | 246.25 | 265,507 |
Dec 4, 2023 | 251.10 | 254.20 | 247.00 | 247.50 | 246.05 | 326,474 |
Dec 1, 2023 | 243.15 | 251.10 | 243.10 | 250.30 | 248.83 | 327,962 |
Nov 30, 2023 | 242.80 | 246.20 | 242.30 | 242.60 | 241.18 | 178,093 |
Nov 29, 2023 | 239.55 | 248.50 | 239.30 | 247.10 | 245.65 | 198,358 |
Nov 28, 2023 | 250.50 | 250.50 | 240.70 | 242.80 | 241.37 | 265,117 |
Nov 27, 2023 | 254.30 | 256.50 | 250.20 | 250.50 | 249.03 | 280,010 |
Nov 24, 2023 | 250.60 | 254.30 | 250.60 | 253.90 | 252.41 | 286,522 |
Nov 23, 2023 | 248.60 | 254.60 | 247.10 | 252.45 | 250.97 | 497,747 |
Nov 22, 2023 | 240.90 | 248.10 | 240.50 | 246.10 | 244.65 | 539,130 |
Nov 21, 2023 | 238.95 | 244.60 | 238.95 | 240.10 | 238.69 | 464,315 |
Nov 20, 2023 | 241.00 | 242.80 | 238.50 | 241.50 | 240.08 | 546,693 |
Nov 17, 2023 | 237.70 | 242.40 | 236.70 | 240.60 | 239.19 | 387,609 |
Nov 16, 2023 | 243.90 | 245.30 | 236.70 | 237.60 | 236.20 | 658,630 |
Nov 15, 2023 | 245.50 | 252.10 | 243.30 | 244.60 | 243.16 | 727,584 |
Nov 14, 2023 | 237.90 | 244.50 | 237.00 | 244.00 | 242.57 | 668,910 |
Nov 13, 2023 | 236.50 | 239.00 | 236.00 | 237.50 | 236.11 | 597,742 |
Nov 10, 2023 | 237.15 | 239.80 | 234.80 | 237.95 | 236.55 | 1,095,720 |
Nov 9, 2023 | 240.00 | 246.00 | 238.30 | 241.40 | 239.98 | 759,313 |
Nov 8, 2023 | 242.50 | 246.20 | 240.90 | 241.70 | 240.28 | 582,232 |
Nov 7, 2023 | 245.10 | 246.50 | 240.90 | 242.60 | 241.18 | 386,971 |
Nov 6, 2023 | 253.40 | 253.40 | 242.00 | 244.70 | 243.26 | 669,330 |
Nov 3, 2023 | 261.20 | 261.20 | 253.80 | 254.50 | 253.01 | 357,070 |
Nov 2, 2023 | 255.20 | 264.30 | 255.20 | 261.20 | 259.67 | 550,241 |
Nov 1, 2023 | 251.00 | 253.70 | 250.20 | 252.40 | 250.92 | 293,136 |
Oct 31, 2023 | 246.90 | 252.60 | 246.90 | 251.70 | 250.22 | 360,037 |
Oct 30, 2023 | 245.50 | 247.40 | 242.20 | 243.80 | 242.37 | 285,817 |
Oct 27, 2023 | 239.65 | 245.00 | 239.10 | 243.30 | 241.87 | 176,301 |
Oct 26, 2023 | 239.00 | 242.40 | 238.20 | 238.80 | 237.40 | 393,972 |
Oct 25, 2023 | 243.90 | 244.00 | 238.30 | 240.50 | 239.09 | 431,093 |
Oct 24, 2023 | 246.00 | 246.80 | 239.70 | 245.70 | 244.26 | 256,239 |
Oct 23, 2023 | 241.40 | 246.50 | 241.10 | 245.70 | 244.26 | 479,950 |
Oct 20, 2023 | 239.00 | 241.00 | 237.50 | 239.40 | 237.99 | 286,233 |
Oct 19, 2023 | 243.60 | 244.20 | 240.90 | 241.70 | 240.28 | 442,305 |
Oct 18, 2023 | 249.60 | 249.80 | 244.30 | 244.60 | 243.16 | 386,733 |
Oct 17, 2023 | 249.40 | 252.10 | 246.70 | 249.50 | 248.03 | 586,876 |
Oct 16, 2023 | 253.60 | 253.60 | 249.10 | 251.10 | 249.63 | 333,764 |