51.00
-1.50
(-2.86%)
At close: 3:45:31 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 9, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,413,892 |
| Apr 8, 2025 | 51.50 | 54.00 | 50.00 | 52.50 | 52.50 | 225,764 |
| Apr 7, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 48,220 |
| Apr 4, 2025 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 289,689 |
| Apr 3, 2025 | 53.00 | 54.00 | 50.15 | 51.00 | 51.00 | 529,792 |
| Apr 2, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 454,759 |
| Apr 1, 2025 | 55.00 | 56.00 | 52.10 | 53.00 | 53.00 | 863,631 |
| Mar 31, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 150,006 |
| Mar 28, 2025 | 55.50 | 56.00 | 54.20 | 55.00 | 55.00 | 561,245 |
| Mar 27, 2025 | 55.50 | 56.00 | 55.00 | 55.60 | 55.60 | 71,402 |
| Mar 26, 2025 | 55.50 | 56.00 | 55.00 | 55.80 | 55.80 | 210,445 |
| Mar 25, 2025 | 57.00 | 58.00 | 54.38 | 56.00 | 56.00 | 229,979 |
| Mar 24, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 93,149 |
| Mar 21, 2025 | 57.50 | 58.00 | 56.00 | 57.00 | 57.00 | 148,138 |
| Mar 20, 2025 | 57.50 | 57.50 | 56.00 | 57.50 | 57.50 | 617,638 |
| Mar 19, 2025 | 58.00 | 59.00 | 57.00 | 57.50 | 57.50 | 81,022 |
| Mar 18, 2025 | 58.00 | 59.00 | 57.00 | 57.80 | 57.80 | 175,023 |
| Mar 17, 2025 | 58.50 | 60.00 | 57.00 | 58.00 | 58.00 | 75,367 |
| Mar 14, 2025 | 59.00 | 60.00 | 57.00 | 58.50 | 58.50 | 757,447 |
| Mar 13, 2025 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | 7,965 |
| Mar 12, 2025 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 76,042 |
| Mar 11, 2025 | 59.00 | 59.00 | 57.31 | 58.00 | 58.00 | 393,404 |
| Mar 10, 2025 | 59.00 | 60.00 | 58.00 | 58.60 | 58.60 | 150,089 |
| Mar 7, 2025 | 59.00 | 60.00 | 58.04 | 59.00 | 59.00 | 50,700 |
| Mar 6, 2025 | 59.50 | 60.00 | 58.00 | 59.00 | 59.00 | 364,517 |
| Mar 5, 2025 | 61.00 | 61.00 | 58.30 | 59.50 | 59.50 | 152,145 |
| Mar 4, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | 201,970 |
| Mar 3, 2025 | 60.50 | 62.00 | 59.10 | 60.50 | 60.50 | 67,045 |
| Feb 28, 2025 | 61.50 | 63.00 | 59.50 | 60.80 | 60.80 | 94,663 |
| Feb 27, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 166,240 |
| Feb 26, 2025 | 61.50 | 62.90 | 59.00 | 61.00 | 61.00 | 286,275 |
| Feb 25, 2025 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | 36,669 |
| Feb 24, 2025 | 62.00 | 63.00 | 60.00 | 61.50 | 61.50 | 105,988 |
| Feb 21, 2025 | 62.00 | 63.00 | 60.50 | 62.00 | 62.00 | 550,312 |
| Feb 20, 2025 | 63.00 | 63.00 | 61.00 | 61.80 | 61.80 | 547,672 |
| Feb 19, 2025 | 62.50 | 65.00 | 62.00 | 63.00 | 63.00 | 446,793 |
| Feb 18, 2025 | 58.00 | 62.90 | 57.00 | 62.50 | 62.50 | 399,388 |
| Feb 17, 2025 | 58.50 | 60.00 | 57.00 | 58.40 | 58.40 | 406,090 |
| Feb 14, 2025 | 58.50 | 59.00 | 57.00 | 58.50 | 58.50 | 136,128 |
| Feb 13, 2025 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 136,618 |
| Feb 12, 2025 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 244,632 |
| Feb 11, 2025 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 317,536 |
| Feb 10, 2025 | 59.50 | 61.00 | 58.00 | 59.00 | 59.00 | 119,822 |
| Feb 7, 2025 | 59.50 | 61.00 | 58.00 | 61.00 | 61.00 | 37,679 |
| Feb 6, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | 240,107 |
| Feb 5, 2025 | 61.50 | 62.00 | 60.35 | 61.00 | 61.00 | 220,311 |
| Feb 4, 2025 | 61.50 | 61.56 | 61.00 | 61.50 | 61.50 | 153,142 |
| Feb 3, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | 2,277,648 |
| Jan 31, 2025 | 62.00 | 62.70 | 61.00 | 62.00 | 62.00 | 240,482 |
| Jan 30, 2025 | 62.00 | 63.00 | 60.94 | 61.00 | 61.00 | 1,185,262 |
| Jan 29, 2025 | 62.00 | 62.50 | 61.04 | 62.00 | 62.00 | 86,793 |
| Jan 28, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 284,415 |
| Jan 27, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 230,266 |
| Jan 24, 2025 | 62.50 | 64.00 | 60.00 | 61.00 | 61.00 | 2,993,876 |
| Jan 23, 2025 | 62.50 | 65.00 | 60.10 | 62.50 | 62.50 | 345,345 |
| Jan 22, 2025 | 61.00 | 67.00 | 60.00 | 62.50 | 62.50 | 452,439 |
| Jan 21, 2025 | 58.00 | 62.00 | 57.00 | 58.80 | 58.80 | 593,568 |
| Jan 20, 2025 | 59.50 | 60.00 | 55.00 | 58.00 | 58.00 | 2,498,521 |
| Jan 17, 2025 | 95.00 | 100.00 | 55.00 | 59.60 | 59.60 | 9,661,741 |
| Jan 16, 2025 | 147.00 | 148.00 | 140.00 | 142.50 | 142.50 | 80,257 |
| Jan 15, 2025 | 147.50 | 150.00 | 144.50 | 146.00 | 146.00 | 173,425 |
| Jan 14, 2025 | 147.50 | 147.50 | 145.05 | 147.50 | 147.50 | 122,725 |
| Jan 13, 2025 | 147.50 | 152.00 | 145.00 | 148.50 | 148.50 | 205,085 |
| Jan 10, 2025 | 147.50 | 150.00 | 145.00 | 147.00 | 147.00 | 97,503 |
| Jan 9, 2025 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 121,551 |
| Jan 8, 2025 | 152.50 | 154.00 | 145.25 | 147.50 | 147.50 | 95,270 |
| Jan 7, 2025 | 157.00 | 158.00 | 150.00 | 152.50 | 152.50 | 149,208 |
| Jan 6, 2025 | 153.00 | 159.00 | 153.80 | 157.00 | 157.00 | 436,296 |
| Jan 3, 2025 | 152.00 | 157.00 | 150.00 | 153.00 | 153.00 | 108,511 |
| Jan 2, 2025 | 152.50 | 155.00 | 147.32 | 152.00 | 152.00 | 308,192 |
| Dec 31, 2024 | 140.50 | 155.00 | 136.00 | 152.50 | 152.50 | 164,913 |
| Dec 30, 2024 | 132.50 | 144.00 | 130.00 | 137.50 | 137.50 | 178,934 |
| Dec 27, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 51,506 |
| Dec 24, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 43,230 |
| Dec 23, 2024 | 131.50 | 135.00 | 130.25 | 132.50 | 132.50 | 8,133 |
| Dec 20, 2024 | 132.50 | 135.00 | 128.00 | 132.50 | 132.50 | 209,824 |
| Dec 19, 2024 | 132.50 | 133.85 | 130.00 | 132.50 | 132.50 | 223,630 |
| Dec 18, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 105,362 |
| Dec 17, 2024 | 132.50 | 133.85 | 130.00 | 132.50 | 132.50 | 71,722 |
| Dec 16, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 30,619 |
| Dec 13, 2024 | 133.50 | 134.00 | 129.58 | 132.50 | 132.50 | 273,300 |
| Dec 12, 2024 | 129.50 | 134.73 | 130.00 | 133.50 | 133.50 | 121,591 |
| Dec 11, 2024 | 129.50 | 131.50 | 127.00 | 129.50 | 129.50 | 208,182 |
| Dec 10, 2024 | 129.50 | 129.63 | 127.10 | 129.50 | 129.50 | 81,617 |
| Dec 9, 2024 | 129.50 | 129.50 | 127.00 | 129.50 | 129.50 | 118,453 |
| Dec 6, 2024 | 130.00 | 132.70 | 127.00 | 129.50 | 129.50 | 38,236 |
| Dec 5, 2024 | 126.50 | 133.00 | 123.00 | 130.00 | 130.00 | 122,966 |
| Dec 4, 2024 | 127.50 | 130.00 | 125.00 | 126.50 | 126.50 | 102,759 |
| Dec 3, 2024 | 122.50 | 130.00 | 120.00 | 127.50 | 127.50 | 99,305 |
| Dec 2, 2024 | 117.50 | 125.00 | 118.00 | 122.50 | 122.50 | 159,713 |
| Nov 29, 2024 | 112.50 | 120.00 | 112.00 | 117.50 | 117.50 | 156,076 |
| Nov 28, 2024 | 107.50 | 113.70 | 107.00 | 112.50 | 112.50 | 208,900 |
| Nov 27, 2024 | 109.50 | 109.00 | 107.00 | 107.00 | 107.00 | 133,855 |
| Nov 26, 2024 | 122.50 | 123.00 | 106.00 | 109.00 | 109.00 | 590,124 |
| Nov 25, 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 193,910 |
| Nov 22, 2024 | 126.50 | 128.00 | 125.25 | 126.50 | 126.50 | 56,069 |
| Nov 21, 2024 | 126.50 | 128.00 | 125.00 | 125.00 | 125.00 | 60,556 |
| Nov 20, 2024 | 126.50 | 128.00 | 125.15 | 126.50 | 126.50 | 49,776 |
| Nov 19, 2024 | 126.50 | 128.00 | 125.00 | 126.50 | 126.50 | 209,614 |
| Nov 18, 2024 | 126.50 | 128.00 | 125.00 | 127.00 | 127.00 | 114,169 |
| Nov 15, 2024 | 131.00 | 130.20 | 125.00 | 127.50 | 127.50 | 204,697 |
| Nov 14, 2024 | 131.50 | 133.90 | 128.00 | 130.00 | 130.00 | 88,124 |
| Nov 13, 2024 | 134.00 | 135.00 | 128.00 | 131.50 | 131.50 | 91,209 |
| Nov 12, 2024 | 136.00 | 138.00 | 130.00 | 132.00 | 132.00 | 61,828 |
| Nov 11, 2024 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 748,462 |
| Nov 8, 2024 | 137.00 | 140.00 | 134.00 | 135.00 | 135.00 | 39,828 |
| Nov 7, 2024 | 142.50 | 142.75 | 134.00 | 137.50 | 137.50 | 646,804 |
| Nov 6, 2024 | 147.50 | 150.00 | 142.50 | 145.00 | 145.00 | 134,165 |
| Nov 5, 2024 | 148.00 | 150.00 | 145.30 | 147.00 | 147.00 | 102,445 |
| Nov 4, 2024 | 150.50 | 155.00 | 146.00 | 147.00 | 147.00 | 111,975 |
| Nov 1, 2024 | 146.00 | 154.89 | 143.77 | 152.00 | 152.00 | 131,852 |
| Oct 31, 2024 | 142.50 | 149.36 | 140.00 | 146.00 | 146.00 | 128,337 |
| Oct 30, 2024 | 139.00 | 150.00 | 135.25 | 142.50 | 142.50 | 230,846 |
| Oct 29, 2024 | 130.00 | 144.00 | 128.00 | 139.00 | 139.00 | 385,554 |
| Oct 28, 2024 | 127.50 | 130.00 | 122.00 | 126.50 | 126.50 | 144,718 |
| Oct 25, 2024 | 122.50 | 128.00 | 124.40 | 128.00 | 128.00 | 265,745 |
| Oct 24, 2024 | 122.50 | 127.00 | 120.00 | 127.00 | 127.00 | 69,256 |
| Oct 23, 2024 | 126.50 | 127.00 | 120.00 | 125.00 | 125.00 | 183,929 |
| Oct 22, 2024 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | 84,341 |
| Oct 21, 2024 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 20,331 |
| Oct 18, 2024 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 39,250 |
| Oct 17, 2024 | 132.50 | 135.00 | 126.56 | 128.00 | 128.00 | 102,509 |
| Oct 16, 2024 | 132.50 | 135.00 | 130.00 | 132.00 | 132.00 | 399,307 |
| Oct 15, 2024 | 129.00 | 134.00 | 129.90 | 132.50 | 132.50 | 106,433 |
| Oct 14, 2024 | 127.00 | 129.50 | 125.00 | 129.50 | 129.50 | 225,553 |
| Oct 11, 2024 | 127.50 | 130.00 | 117.50 | 127.00 | 127.00 | 212,408 |
| Oct 10, 2024 | 125.50 | 130.00 | 124.35 | 127.00 | 127.00 | 41,679 |
| Oct 9, 2024 | 122.50 | 133.00 | 122.00 | 125.50 | 125.50 | 102,024 |
| Oct 8, 2024 | 116.50 | 124.95 | 115.00 | 122.50 | 122.50 | 79,747 |
| Oct 7, 2024 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 215,870 |
| Oct 4, 2024 | 117.50 | 124.00 | 115.25 | 118.00 | 118.00 | 125,424 |
| Oct 3, 2024 | 117.50 | 118.50 | 115.00 | 117.50 | 117.50 | 110,650 |
| Oct 2, 2024 | 121.00 | 124.00 | 115.20 | 118.00 | 118.00 | 116,425 |
| Oct 1, 2024 | 123.50 | 125.00 | 117.82 | 120.00 | 120.00 | 179,091 |
| Sep 30, 2024 | 130.50 | 135.00 | 123.00 | 125.00 | 125.00 | 320,963 |
| Sep 27, 2024 | 127.50 | 135.00 | 124.00 | 130.50 | 130.50 | 545,107 |
| Sep 26, 2024 | 142.50 | 156.00 | 122.00 | 128.00 | 128.00 | 2,644,163 |
| Sep 25, 2024 | 171.00 | 173.90 | 167.00 | 171.00 | 171.00 | 368,456 |
| Sep 24, 2024 | 171.00 | 172.00 | 167.50 | 172.00 | 172.00 | 127,847 |
| Sep 23, 2024 | 173.50 | 177.00 | 167.00 | 171.00 | 171.00 | 96,103 |
| Sep 20, 2024 | 173.50 | 177.00 | 170.00 | 173.50 | 173.50 | 24,238 |
| Sep 19, 2024 | 176.50 | 180.00 | 170.00 | 174.00 | 174.00 | 113,975 |
| Sep 18, 2024 | 170.50 | 180.00 | 165.79 | 176.50 | 176.50 | 593,251 |
| Sep 17, 2024 | 166.50 | 174.90 | 165.00 | 170.50 | 170.50 | 210,513 |
| Sep 16, 2024 | 166.50 | 168.00 | 154.00 | 164.00 | 164.00 | 338,232 |
| Sep 13, 2024 | 174.50 | 174.50 | 158.23 | 167.00 | 167.00 | 284,387 |
| Sep 12, 2024 | 164.00 | 179.75 | 160.90 | 174.50 | 174.50 | 219,289 |
| Sep 11, 2024 | 175.00 | 178.50 | 160.00 | 162.50 | 162.50 | 141,601 |
| Sep 10, 2024 | 185.00 | 185.00 | 170.10 | 175.00 | 175.00 | 159,595 |
| Sep 9, 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 45,397 |
| Sep 6, 2024 | 192.50 | 193.49 | 180.00 | 185.00 | 185.00 | 149,557 |
| Sep 5, 2024 | 190.00 | 195.00 | 185.00 | 192.50 | 192.50 | 119,397 |
| Sep 4, 2024 | 192.50 | 195.00 | 185.00 | 190.00 | 190.00 | 51,072 |
| Sep 3, 2024 | 195.00 | 195.90 | 190.00 | 192.50 | 192.50 | 35,205 |
| Sep 2, 2024 | 194.00 | 200.00 | 190.40 | 195.00 | 195.00 | 39,585 |
| Aug 30, 2024 | 200.50 | 204.00 | 192.30 | 194.00 | 194.00 | 98,570 |
| Aug 29, 2024 | 200.50 | 202.00 | 197.50 | 200.50 | 200.50 | 85,623 |
| Aug 28, 2024 | 200.50 | 205.00 | 196.00 | 200.50 | 200.50 | 34,859 |
| Aug 27, 2024 | 204.50 | 210.00 | 195.55 | 200.50 | 200.50 | 95,885 |
| Aug 23, 2024 | 201.50 | 209.00 | 199.05 | 204.50 | 204.50 | 100,799 |
| Aug 22, 2024 | 200.50 | 205.00 | 198.00 | 201.00 | 201.00 | 28,743 |
| Aug 21, 2024 | 195.00 | 202.00 | 192.00 | 201.00 | 201.00 | 99,394 |
| Aug 20, 2024 | 191.50 | 195.50 | 190.10 | 193.00 | 193.00 | 28,902 |
| Aug 19, 2024 | 189.50 | 193.90 | 187.25 | 191.50 | 191.50 | 47,804 |
| Aug 16, 2024 | 192.50 | 195.00 | 185.00 | 189.50 | 189.50 | 98,963 |
| Aug 15, 2024 | 192.50 | 194.95 | 190.00 | 192.50 | 192.50 | 74,687 |
| Aug 14, 2024 | 192.50 | 193.89 | 190.25 | 193.00 | 193.00 | 48,225 |
| Aug 13, 2024 | 197.50 | 200.00 | 190.00 | 193.00 | 193.00 | 99,784 |
| Aug 12, 2024 | 202.50 | 205.00 | 195.50 | 197.50 | 197.50 | 76,167 |
| Aug 9, 2024 | 206.00 | 207.92 | 200.50 | 201.00 | 201.00 | 33,669 |
| Aug 8, 2024 | 207.50 | 208.90 | 202.00 | 206.00 | 206.00 | 44,041 |
| Aug 7, 2024 | 200.00 | 212.00 | 199.25 | 207.50 | 207.50 | 196,901 |
| Aug 6, 2024 | 202.50 | 215.00 | 200.55 | 200.00 | 200.00 | 122,491 |
| Aug 5, 2024 | 219.00 | 220.00 | 195.00 | 201.00 | 201.00 | 285,687 |
| Aug 2, 2024 | 229.50 | 231.00 | 216.00 | 219.00 | 219.00 | 352,455 |
| Aug 1, 2024 | 215.00 | 232.00 | 217.00 | 230.00 | 230.00 | 143,451 |
| Jul 31, 2024 | 212.00 | 219.45 | 212.00 | 215.00 | 215.00 | 158,682 |
| Jul 30, 2024 | 212.00 | 216.00 | 208.00 | 212.00 | 212.00 | 47,429 |
| Jul 29, 2024 | 212.00 | 216.00 | 208.00 | 212.00 | 212.00 | 144,883 |
| Jul 26, 2024 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 172,750 |
| Jul 25, 2024 | 212.00 | 216.00 | 203.63 | 210.00 | 210.00 | 471,584 |
| Jul 24, 2024 | 205.00 | 216.00 | 201.15 | 209.00 | 209.00 | 141,095 |
| Jul 23, 2024 | 205.00 | 210.00 | 200.00 | 207.00 | 207.00 | 43,493 |
| Jul 22, 2024 | 205.00 | 208.00 | 200.20 | 205.00 | 205.00 | 84,777 |
| Jul 19, 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 55,251 |
| Jul 18, 2024 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 44,869 |
| Jul 17, 2024 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 37,431 |
| Jul 16, 2024 | 201.00 | 215.00 | 200.00 | 205.00 | 205.00 | 280,262 |
| Jul 15, 2024 | 201.00 | 205.00 | 197.00 | 201.00 | 201.00 | 50,961 |
| Jul 12, 2024 | 197.50 | 205.00 | 195.20 | 201.00 | 201.00 | 85,751 |
| Jul 11, 2024 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 117,007 |
| Jul 10, 2024 | 200.00 | 205.00 | 195.00 | 198.00 | 198.00 | 77,139 |
| Jul 9, 2024 | 202.50 | 205.00 | 196.51 | 205.00 | 205.00 | 58,673 |
| Jul 8, 2024 | 202.00 | 209.92 | 195.00 | 200.00 | 200.00 | 120,179 |
| Jul 5, 2024 | 192.50 | 203.56 | 186.64 | 202.00 | 202.00 | 171,849 |
| Jul 4, 2024 | 187.00 | 195.00 | 184.00 | 192.50 | 192.50 | 77,602 |
| Jul 3, 2024 | 185.50 | 196.80 | 182.51 | 187.00 | 187.00 | 299,475 |
| Jul 2, 2024 | 208.00 | 210.00 | 185.00 | 190.50 | 190.50 | 633,556 |
| Jul 1, 2024 | 217.50 | 220.00 | 205.00 | 208.00 | 208.00 | 298,433 |
| Jun 28, 2024 | 225.00 | 224.00 | 215.00 | 217.50 | 217.50 | 666,472 |
| Jun 27, 2024 | 232.50 | 235.00 | 220.00 | 225.00 | 225.00 | 662,022 |
| Jun 26, 2024 | 224.00 | 240.00 | 220.00 | 235.00 | 235.00 | 283,803 |
| Jun 25, 2024 | 232.50 | 239.90 | 216.00 | 224.00 | 224.00 | 768,898 |
| Jun 24, 2024 | 232.50 | 234.00 | 225.00 | 229.50 | 229.50 | 298,843 |
| Jun 21, 2024 | 232.50 | 235.00 | 230.00 | 233.00 | 233.00 | 258,151 |
| Jun 20, 2024 | 217.50 | 235.00 | 211.00 | 232.50 | 232.50 | 553,302 |
| Jun 19, 2024 | 217.50 | 218.50 | 216.00 | 217.50 | 217.50 | 51,090 |
| Jun 18, 2024 | 217.50 | 218.50 | 215.00 | 217.50 | 217.50 | 381,543 |
| Jun 17, 2024 | 212.50 | 220.00 | 214.90 | 217.50 | 217.50 | 101,918 |
| Jun 14, 2024 | 212.50 | 222.00 | 205.52 | 212.50 | 212.50 | 192,048 |
| Jun 13, 2024 | 222.50 | 225.00 | 210.00 | 212.50 | 212.50 | 148,012 |
| Jun 12, 2024 | 215.00 | 229.80 | 205.00 | 219.00 | 219.00 | 269,199 |
| Jun 11, 2024 | 202.50 | 217.49 | 200.00 | 215.00 | 215.00 | 188,189 |
| Jun 10, 2024 | 210.00 | 210.00 | 197.55 | 202.00 | 202.00 | 148,979 |
| Jun 7, 2024 | 212.50 | 214.00 | 205.00 | 210.00 | 210.00 | 77,033 |
| Jun 6, 2024 | 215.00 | 220.00 | 210.30 | 212.50 | 212.50 | 170,617 |
| Jun 5, 2024 | 214.00 | 216.00 | 210.16 | 215.00 | 215.00 | 140,561 |
| Jun 4, 2024 | 219.50 | 223.00 | 213.00 | 215.50 | 215.50 | 117,360 |
| Jun 3, 2024 | 213.50 | 227.00 | 211.11 | 219.50 | 219.50 | 559,778 |
| May 31, 2024 | 215.00 | 219.00 | 201.00 | 201.00 | 201.00 | 120,799 |
| May 30, 2024 | 214.50 | 218.00 | 207.00 | 218.00 | 218.00 | 150,506 |
| May 29, 2024 | 220.00 | 222.00 | 211.79 | 214.50 | 214.50 | 221,208 |
| May 28, 2024 | 214.00 | 225.00 | 216.44 | 221.00 | 221.00 | 416,992 |
| May 24, 2024 | 208.00 | 222.00 | 205.00 | 214.00 | 214.00 | 302,171 |
| May 23, 2024 | 211.00 | 215.00 | 206.00 | 208.00 | 208.00 | 97,481 |
| May 22, 2024 | 216.00 | 218.00 | 206.44 | 211.00 | 211.00 | 117,320 |
| May 21, 2024 | 205.50 | 229.52 | 202.00 | 216.00 | 216.00 | 457,795 |
| May 20, 2024 | 205.50 | 209.00 | 202.00 | 205.50 | 205.50 | 130,948 |
| May 17, 2024 | 200.50 | 214.00 | 200.00 | 210.00 | 210.00 | 306,297 |
| May 16, 2024 | 189.50 | 204.38 | 187.00 | 199.00 | 199.00 | 642,590 |
| May 15, 2024 | 174.50 | 193.40 | 174.33 | 189.50 | 189.50 | 426,565 |
| May 14, 2024 | 178.00 | 181.00 | 165.00 | 170.00 | 170.00 | 222,122 |
| May 13, 2024 | 178.00 | 181.00 | 175.00 | 178.00 | 178.00 | 83,011 |
| May 10, 2024 | 178.00 | 181.00 | 175.24 | 178.00 | 178.00 | 172,133 |
| May 9, 2024 | 178.50 | 183.00 | 175.00 | 175.00 | 175.00 | 172,278 |
| May 8, 2024 | 168.00 | 184.00 | 168.00 | 178.50 | 178.50 | 360,833 |
| May 7, 2024 | 156.00 | 172.90 | 155.00 | 172.00 | 172.00 | 833,873 |
| May 3, 2024 | 157.50 | 158.00 | 155.00 | 156.00 | 156.00 | 188,050 |
| May 2, 2024 | 160.00 | 162.00 | 155.12 | 157.50 | 157.50 | 182,618 |
| May 1, 2024 | 157.50 | 162.00 | 157.00 | 160.00 | 160.00 | 762,782 |
| Apr 30, 2024 | 140.50 | 166.50 | 135.00 | 157.50 | 157.50 | 2,217,120 |
| Apr 29, 2024 | 121.50 | 125.00 | 118.00 | 121.50 | 121.50 | 420,298 |
| Apr 26, 2024 | 121.50 | 122.49 | 118.18 | 119.00 | 119.00 | 261,193 |
| Apr 25, 2024 | 121.50 | 123.90 | 118.00 | 121.50 | 121.50 | 233,611 |
| Apr 24, 2024 | 120.00 | 121.50 | 118.00 | 121.50 | 121.50 | 145,129 |
| Apr 23, 2024 | 119.50 | 121.90 | 118.10 | 120.00 | 120.00 | 265,934 |
| Apr 22, 2024 | 120.50 | 120.00 | 117.00 | 119.50 | 119.50 | 111,554 |
| Apr 19, 2024 | 120.50 | 120.50 | 116.00 | 120.50 | 120.50 | 64,031 |
| Apr 18, 2024 | 120.50 | 120.00 | 116.00 | 120.50 | 120.50 | 37,365 |
| Apr 17, 2024 | 120.50 | 125.00 | 116.00 | 120.50 | 120.50 | 9,226 |
| Apr 16, 2024 | 120.50 | 120.50 | 116.00 | 120.50 | 120.50 | 117,740 |
| Apr 15, 2024 | 119.00 | 120.50 | 116.00 | 120.50 | 120.50 | 55,995 |
| Apr 12, 2024 | 117.50 | 120.00 | 115.00 | 119.00 | 119.00 | 58,120 |
| Apr 11, 2024 | 119.50 | 122.00 | 115.51 | 117.50 | 117.50 | 145,130 |
| Apr 10, 2024 | 121.00 | 125.00 | 117.00 | 119.50 | 119.50 | 69,890 |
| Apr 9, 2024 | 120.00 | 121.00 | 117.01 | 120.00 | 120.00 | 53,204 |