Unlock stock picks and a broker-level newsfeed that powers Wall Street.
720.50
+11.50
+(1.62%)
As of 10:21:58 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 711.50 | 721.50 | 710.50 | 720.50 | 720.50 | 65,925 |
| Mar 13, 2025 | 709.00 | 715.75 | 707.50 | 709.00 | 709.00 | 157,076 |
| Mar 12, 2025 | 713.50 | 722.50 | 711.00 | 714.50 | 714.50 | 187,898 |
| Mar 11, 2025 | 714.00 | 724.50 | 704.50 | 709.50 | 709.50 | 264,850 |
| Mar 10, 2025 | 725.50 | 726.00 | 707.25 | 713.00 | 713.00 | 320,761 |
| Mar 7, 2025 | 724.50 | 727.50 | 717.00 | 720.50 | 720.50 | 202,456 |
| Mar 6, 2025 | 724.50 | 736.00 | 717.50 | 727.00 | 727.00 | 279,114 |
| Mar 5, 2025 | 700.50 | 734.50 | 700.00 | 723.50 | 723.50 | 379,590 |
| Mar 4, 2025 | 707.50 | 742.50 | 667.50 | 683.00 | 683.00 | 315,520 |
| Mar 3, 2025 | 678.00 | 688.75 | 673.50 | 684.00 | 684.00 | 119,072 |
| Feb 28, 2025 | 681.50 | 683.50 | 676.00 | 680.50 | 680.50 | 188,576 |
| Feb 27, 2025 | 685.00 | 685.00 | 674.00 | 680.50 | 680.50 | 113,324 |
| Feb 26, 2025 | 688.00 | 703.00 | 683.00 | 686.00 | 686.00 | 112,626 |
| Feb 25, 2025 | 687.50 | 693.00 | 682.50 | 689.00 | 689.00 | 82,195 |
| Feb 24, 2025 | 670.50 | 689.50 | 670.50 | 688.25 | 688.25 | 111,628 |
| Feb 21, 2025 | 669.50 | 680.50 | 669.50 | 679.50 | 679.50 | 128,154 |
| Feb 20, 2025 | 659.50 | 669.00 | 657.75 | 666.00 | 666.00 | 151,716 |
| Feb 19, 2025 | 665.00 | 665.75 | 658.00 | 662.50 | 662.50 | 186,882 |
| Feb 18, 2025 | 664.50 | 667.75 | 661.50 | 665.00 | 665.00 | 79,802 |
| Feb 17, 2025 | 662.00 | 670.50 | 661.00 | 666.50 | 666.50 | 120,646 |
| Feb 14, 2025 | 668.00 | 668.00 | 653.00 | 663.00 | 663.00 | 146,166 |
| Feb 13, 2025 | 656.00 | 659.00 | 644.50 | 657.00 | 657.00 | 184,728 |
| Feb 12, 2025 | 653.50 | 662.50 | 647.50 | 654.00 | 654.00 | 164,729 |
| Feb 11, 2025 | 661.00 | 661.00 | 650.50 | 653.50 | 653.50 | 115,709 |
| Feb 10, 2025 | 652.50 | 662.00 | 652.00 | 661.00 | 661.00 | 89,753 |
| Feb 7, 2025 | 660.00 | 663.50 | 651.00 | 651.50 | 651.50 | 68,808 |
| Feb 6, 2025 | 660.00 | 666.00 | 653.50 | 659.00 | 659.00 | 139,789 |
| Feb 5, 2025 | 670.50 | 670.50 | 654.75 | 659.00 | 659.00 | 80,050 |
| Feb 4, 2025 | 659.50 | 665.25 | 655.50 | 661.50 | 661.50 | 196,671 |
| Feb 3, 2025 | 665.00 | 665.50 | 653.50 | 658.00 | 658.00 | 199,278 |
| Jan 31, 2025 | 675.00 | 685.00 | 675.00 | 679.50 | 679.50 | 108,990 |
| Jan 30, 2025 | 653.50 | 679.00 | 650.50 | 677.75 | 677.75 | 217,319 |
| Jan 29, 2025 | 651.00 | 663.75 | 647.00 | 654.00 | 654.00 | 227,561 |
| Jan 28, 2025 | 651.50 | 661.00 | 648.00 | 648.50 | 648.50 | 159,190 |
| Jan 27, 2025 | 644.00 | 652.00 | 639.00 | 649.50 | 649.50 | 155,405 |
| Jan 24, 2025 | 661.00 | 664.00 | 639.00 | 648.75 | 648.75 | 210,654 |
| Jan 23, 2025 | 730.50 | 735.50 | 625.00 | 657.50 | 657.50 | 681,985 |
| Jan 22, 2025 | 745.00 | 755.00 | 742.00 | 752.00 | 752.00 | 112,878 |
| Jan 21, 2025 | 747.50 | 749.50 | 739.00 | 747.25 | 747.25 | 45,794 |
| Jan 20, 2025 | 745.00 | 752.00 | 741.50 | 749.50 | 749.50 | 52,800 |
| Jan 17, 2025 | 748.75 | 753.00 | 743.50 | 746.00 | 746.00 | 69,402 |
| Jan 16, 2025 | 746.00 | 746.00 | 738.00 | 744.00 | 744.00 | 91,609 |
| Jan 15, 2025 | 733.50 | 744.50 | 729.25 | 743.00 | 743.00 | 102,036 |
| Jan 14, 2025 | 727.75 | 729.50 | 715.25 | 715.50 | 715.50 | 100,806 |
| Jan 13, 2025 | 730.50 | 730.50 | 720.00 | 722.50 | 722.50 | 74,279 |
| Jan 10, 2025 | 754.00 | 756.50 | 725.50 | 726.00 | 726.00 | 183,133 |
| Jan 9, 2025 | 748.75 | 762.50 | 745.50 | 758.50 | 758.50 | 110,584 |
| Jan 8, 2025 | 760.50 | 766.00 | 747.50 | 752.25 | 752.25 | 341,302 |
| Jan 7, 2025 | 765.00 | 766.25 | 760.50 | 763.75 | 763.75 | 74,150 |
| Jan 6, 2025 | 751.50 | 780.00 | 751.50 | 768.00 | 768.00 | 138,077 |
| Jan 3, 2025 | 756.00 | 762.00 | 756.00 | 759.00 | 759.00 | 108,849 |
| Jan 2, 2025 | 774.50 | 774.50 | 758.50 | 764.50 | 764.50 | 376,666 |
| Dec 31, 2024 | 758.00 | 772.00 | 757.50 | 770.50 | 770.50 | 45,994 |
| Dec 30, 2024 | 755.00 | 767.50 | 755.00 | 760.50 | 760.50 | 39,128 |
| Dec 27, 2024 | 782.50 | 783.00 | 770.25 | 770.25 | 770.25 | 114,379 |
| Dec 24, 2024 | 772.00 | 784.50 | 769.75 | 783.50 | 783.50 | 60,163 |
| Dec 23, 2024 | 764.00 | 772.00 | 762.50 | 770.50 | 770.50 | 86,049 |
| Dec 20, 2024 | 772.00 | 773.00 | 762.50 | 771.00 | 771.00 | 190,855 |
| Dec 19, 2024 | 774.00 | 785.25 | 772.00 | 777.00 | 777.00 | 153,140 |
| Dec 18, 2024 | 764.25 | 781.50 | 764.25 | 780.00 | 780.00 | 147,202 |
| Dec 17, 2024 | 761.50 | 769.00 | 758.50 | 767.25 | 767.25 | 108,702 |
| Dec 16, 2024 | 772.00 | 773.00 | 764.50 | 770.75 | 770.75 | 91,237 |
| Dec 13, 2024 | 779.00 | 785.25 | 773.25 | 773.50 | 773.50 | 78,179 |
| Dec 12, 2024 | 783.50 | 787.50 | 777.50 | 781.50 | 781.50 | 116,859 |
| Dec 11, 2024 | 773.00 | 784.25 | 767.50 | 784.25 | 784.25 | 64,779 |
| Dec 10, 2024 | 763.75 | 777.50 | 763.75 | 775.50 | 775.50 | 112,073 |
| Dec 9, 2024 | 776.75 | 776.75 | 748.50 | 771.50 | 771.50 | 109,993 |
| Dec 6, 2024 | 768.50 | 777.50 | 767.50 | 777.50 | 777.50 | 114,393 |
| Dec 5, 2024 | 787.50 | 787.50 | 771.00 | 771.00 | 771.00 | 114,696 |
| Dec 4, 2024 | 777.50 | 784.25 | 777.50 | 781.00 | 781.00 | 62,438 |
| Dec 3, 2024 | 777.50 | 782.00 | 773.00 | 778.50 | 778.50 | 96,939 |
| Dec 2, 2024 | 772.00 | 778.00 | 768.00 | 772.50 | 772.50 | 81,595 |
| Nov 29, 2024 | 761.50 | 774.50 | 761.50 | 772.50 | 772.50 | 63,723 |
| Nov 28, 2024 | 768.50 | 774.50 | 767.00 | 769.00 | 769.00 | 83,323 |
| Nov 27, 2024 | 761.50 | 769.00 | 758.50 | 767.50 | 767.50 | 129,210 |
| Nov 26, 2024 | 768.00 | 768.00 | 760.50 | 762.50 | 762.50 | 116,991 |
| Nov 25, 2024 | 762.50 | 772.50 | 762.50 | 770.50 | 770.50 | 85,872 |
| Nov 22, 2024 | 754.50 | 766.50 | 752.00 | 763.00 | 763.00 | 119,012 |
| Nov 21, 2024 | 742.00 | 749.00 | 730.25 | 747.25 | 747.25 | 136,822 |
| Nov 20, 2024 | 754.00 | 763.75 | 744.50 | 744.75 | 744.75 | 122,870 |
| Nov 19, 2024 | 771.00 | 773.75 | 748.50 | 751.00 | 751.00 | 151,692 |
| Nov 18, 2024 | 769.50 | 780.00 | 767.00 | 772.00 | 772.00 | 118,510 |
| Nov 15, 2024 | 765.50 | 788.50 | 762.50 | 779.00 | 779.00 | 160,496 |
| Nov 14, 2024 | 753.00 | 764.75 | 748.50 | 763.25 | 763.25 | 181,421 |
| Nov 13, 2024 | 745.00 | 753.00 | 744.00 | 749.00 | 749.00 | 198,456 |
| Nov 12, 2024 | 742.50 | 752.50 | 742.00 | 744.00 | 744.00 | 130,440 |
| Nov 11, 2024 | 752.00 | 760.00 | 749.50 | 750.00 | 750.00 | 59,371 |
| Nov 8, 2024 | 757.00 | 762.50 | 748.50 | 749.00 | 749.00 | 80,542 |
| Nov 7, 2024 | 744.50 | 759.25 | 743.00 | 755.00 | 755.00 | 120,190 |
| Nov 6, 2024 | 730.00 | 756.00 | 730.00 | 739.50 | 739.50 | 125,733 |
| Nov 5, 2024 | 733.50 | 746.75 | 733.50 | 739.50 | 739.50 | 151,313 |
| Nov 4, 2024 | 733.00 | 745.00 | 733.00 | 737.75 | 737.75 | 124,686 |
| Nov 1, 2024 | 720.50 | 734.00 | 715.00 | 734.00 | 734.00 | 202,176 |
| Oct 31, 2024 | 720.50 | 724.00 | 710.25 | 714.75 | 714.75 | 250,977 |
| Oct 30, 2024 | 727.50 | 739.00 | 726.00 | 728.75 | 728.75 | 314,050 |
| Oct 29, 2024 | 737.25 | 741.00 | 724.00 | 724.00 | 724.00 | 195,614 |
| Oct 28, 2024 | 735.50 | 742.25 | 731.50 | 739.50 | 739.50 | 119,425 |
| Oct 25, 2024 | 725.50 | 736.50 | 721.50 | 728.00 | 728.00 | 213,305 |
| Oct 24, 2024 | 756.00 | 761.50 | 706.50 | 720.75 | 720.75 | 320,918 |
| Oct 23, 2024 | 783.00 | 784.00 | 763.00 | 763.00 | 763.00 | 129,307 |
| Oct 22, 2024 | 761.00 | 780.00 | 761.00 | 777.50 | 777.50 | 87,194 |
| Oct 21, 2024 | 781.75 | 784.75 | 771.50 | 772.50 | 772.50 | 62,963 |
| Oct 18, 2024 | 777.50 | 788.00 | 777.00 | 779.00 | 779.00 | 76,697 |
| Oct 17, 2024 | 783.00 | 788.50 | 777.50 | 784.50 | 784.50 | 88,195 |
| Oct 16, 2024 | 776.00 | 786.00 | 771.00 | 784.00 | 784.00 | 93,618 |
| Oct 15, 2024 | 770.50 | 772.00 | 764.00 | 768.00 | 768.00 | 112,328 |
| Oct 14, 2024 | 763.00 | 767.50 | 760.00 | 767.00 | 767.00 | 71,415 |
| Oct 11, 2024 | 760.50 | 763.75 | 756.50 | 762.50 | 762.50 | 63,348 |
| Oct 10, 2024 | 762.50 | 764.50 | 757.50 | 758.25 | 758.25 | 60,528 |
| Oct 9, 2024 | 757.50 | 766.50 | 755.50 | 764.00 | 764.00 | 142,540 |
| Oct 8, 2024 | 760.75 | 761.50 | 753.50 | 755.50 | 755.50 | 132,961 |
| Oct 7, 2024 | 780.50 | 781.75 | 760.50 | 761.50 | 761.50 | 166,263 |
| Oct 4, 2024 | 766.00 | 782.00 | 765.50 | 776.50 | 776.50 | 128,657 |
| Oct 3, 2024 | 777.50 | 782.00 | 770.00 | 770.75 | 770.75 | 135,511 |
| Oct 2, 2024 | 786.50 | 787.50 | 776.00 | 779.00 | 779.00 | 163,773 |
| Oct 1, 2024 | 798.50 | 803.50 | 787.00 | 789.00 | 789.00 | 104,549 |
| Sep 30, 2024 | 810.50 | 813.00 | 797.00 | 799.00 | 799.00 | 99,265 |
| Sep 27, 2024 | 808.00 | 816.00 | 804.75 | 810.50 | 810.50 | 175,347 |
| Sep 26, 2024 | 797.50 | 809.50 | 797.50 | 805.00 | 805.00 | 110,727 |
| Sep 25, 2024 | 796.50 | 800.75 | 793.00 | 794.00 | 794.00 | 85,914 |
| Sep 24, 2024 | 801.50 | 802.00 | 786.00 | 794.50 | 794.50 | 155,593 |
| Sep 23, 2024 | 790.50 | 801.75 | 790.50 | 798.75 | 798.75 | 138,356 |
| Sep 20, 2024 | 828.50 | 831.00 | 792.50 | 795.00 | 795.00 | 133,730 |
| Sep 19, 2024 | 834.00 | 846.00 | 830.00 | 830.75 | 830.75 | 95,013 |
| Sep 18, 2024 | 836.00 | 836.00 | 825.00 | 831.50 | 831.50 | 129,262 |
| Sep 17, 2024 | 828.00 | 830.00 | 824.00 | 830.00 | 830.00 | 171,451 |
| Sep 16, 2024 | 820.50 | 822.50 | 815.50 | 820.00 | 820.00 | 134,060 |
| Sep 13, 2024 | 817.00 | 830.25 | 817.00 | 824.25 | 824.25 | 200,006 |
| Sep 12, 2024 | 819.50 | 829.25 | 813.00 | 819.00 | 819.00 | 128,851 |
| Sep 11, 2024 | 821.50 | 832.50 | 814.50 | 815.00 | 815.00 | 118,431 |
| Sep 10, 2024 | 812.50 | 832.00 | 812.50 | 825.50 | 825.50 | 119,632 |
| Sep 9, 2024 | 837.00 | 840.50 | 825.00 | 826.50 | 826.50 | 97,586 |
| Sep 6, 2024 | 818.50 | 845.00 | 818.50 | 835.50 | 835.50 | 143,186 |
| Sep 5, 2024 | 836.00 | 847.00 | 826.50 | 833.00 | 833.00 | 113,474 |
| Sep 4, 2024 | 817.00 | 837.75 | 817.00 | 834.75 | 834.75 | 151,840 |
| Sep 3, 2024 | 845.50 | 851.00 | 831.50 | 835.50 | 835.50 | 115,179 |
| Sep 2, 2024 | 838.00 | 853.50 | 838.00 | 846.00 | 846.00 | 79,646 |
| Aug 30, 2024 | 851.00 | 858.75 | 850.00 | 853.75 | 853.75 | 112,819 |
| Aug 29, 2024 | 842.50 | 853.50 | 842.00 | 851.50 | 851.50 | 114,978 |
| Aug 28, 2024 | 844.00 | 852.00 | 842.50 | 843.50 | 843.50 | 118,775 |
| Aug 27, 2024 | 847.00 | 859.50 | 845.50 | 850.00 | 850.00 | 93,935 |
| Aug 23, 2024 | 838.00 | 847.00 | 834.50 | 846.00 | 846.00 | 108,510 |
| Aug 22, 2024 | 827.50 | 843.50 | 827.00 | 837.00 | 837.00 | 82,420 |
| Aug 21, 2024 | 822.50 | 831.00 | 821.00 | 830.50 | 830.50 | 164,910 |
| Aug 20, 2024 | 819.50 | 827.50 | 818.00 | 819.00 | 819.00 | 83,768 |
| Aug 19, 2024 | 819.00 | 831.50 | 819.00 | 824.00 | 824.00 | 108,346 |
| Aug 16, 2024 | 810.00 | 825.00 | 810.00 | 820.00 | 820.00 | 157,296 |
| Aug 15, 2024 | 804.50 | 827.50 | 804.50 | 825.00 | 825.00 | 126,892 |
| Aug 14, 2024 | 811.00 | 818.00 | 802.50 | 811.00 | 811.00 | 187,826 |
| Aug 13, 2024 | 813.00 | 822.00 | 806.00 | 808.50 | 808.50 | 127,198 |
| Aug 12, 2024 | 801.00 | 817.00 | 793.50 | 812.50 | 812.50 | 93,740 |
| Aug 9, 2024 | 794.00 | 806.50 | 792.00 | 796.50 | 796.50 | 130,398 |
| Aug 8, 2024 | 11.30 Dividend | |||||
| Aug 8, 2024 | 801.75 | 801.75 | 786.25 | 796.00 | 796.00 | 152,855 |
| Aug 7, 2024 | 810.00 | 827.00 | 808.50 | 817.00 | 816.89 | 116,310 |
| Aug 6, 2024 | 794.50 | 814.50 | 794.00 | 806.50 | 806.39 | 168,471 |
| Aug 5, 2024 | 814.50 | 825.00 | 787.50 | 806.50 | 806.39 | 289,520 |
| Aug 2, 2024 | 853.00 | 863.50 | 835.00 | 835.50 | 835.38 | 189,909 |
| Aug 1, 2024 | 844.00 | 873.50 | 837.50 | 863.00 | 862.88 | 155,035 |
| Jul 31, 2024 | 846.00 | 849.00 | 826.00 | 840.00 | 839.88 | 196,257 |
| Jul 30, 2024 | 830.00 | 869.00 | 802.50 | 865.00 | 864.88 | 149,131 |
| Jul 29, 2024 | 851.00 | 860.00 | 837.00 | 840.00 | 839.88 | 86,596 |
| Jul 26, 2024 | 832.00 | 865.25 | 832.00 | 862.50 | 862.38 | 64,410 |
| Jul 25, 2024 | 839.00 | 841.00 | 817.50 | 838.25 | 838.13 | 106,268 |
| Jul 24, 2024 | 832.50 | 853.00 | 832.50 | 841.50 | 841.38 | 41,050 |
| Jul 23, 2024 | 841.50 | 844.50 | 835.50 | 837.50 | 837.38 | 30,109 |
| Jul 22, 2024 | 839.50 | 847.50 | 828.50 | 838.50 | 838.38 | 50,561 |
| Jul 19, 2024 | 836.50 | 839.00 | 820.00 | 833.50 | 833.38 | 42,698 |
| Jul 18, 2024 | 830.50 | 843.50 | 830.50 | 832.00 | 831.88 | 77,589 |
| Jul 17, 2024 | 824.00 | 828.50 | 817.50 | 824.50 | 824.39 | 36,541 |
| Jul 16, 2024 | 822.50 | 827.00 | 813.00 | 825.25 | 825.14 | 22,950 |
| Jul 15, 2024 | 810.50 | 824.50 | 810.25 | 818.50 | 818.39 | 49,950 |
| Jul 12, 2024 | 805.50 | 823.50 | 805.50 | 819.50 | 819.39 | 97,561 |
| Jul 11, 2024 | 788.00 | 807.00 | 785.50 | 806.25 | 806.14 | 51,322 |
| Jul 10, 2024 | 785.00 | 792.00 | 782.00 | 788.50 | 788.39 | 91,455 |
| Jul 9, 2024 | 780.50 | 794.50 | 773.50 | 785.00 | 784.89 | 160,008 |
| Jul 8, 2024 | 799.50 | 803.50 | 788.50 | 794.50 | 794.39 | 51,302 |
| Jul 5, 2024 | 785.00 | 812.00 | 785.00 | 801.50 | 801.39 | 114,701 |
| Jul 4, 2024 | 791.00 | 799.50 | 789.50 | 794.00 | 793.89 | 109,414 |
| Jul 3, 2024 | 755.25 | 785.00 | 755.25 | 784.50 | 784.39 | 134,602 |
| Jul 2, 2024 | 741.50 | 752.50 | 736.00 | 749.00 | 748.90 | 81,767 |
| Jul 1, 2024 | 752.75 | 759.00 | 742.00 | 744.50 | 744.40 | 23,839 |
| Jun 28, 2024 | 752.50 | 757.50 | 740.00 | 743.25 | 743.15 | 92,144 |
| Jun 27, 2024 | 737.50 | 756.50 | 737.50 | 751.50 | 751.40 | 73,303 |
| Jun 26, 2024 | 753.00 | 754.00 | 741.50 | 747.75 | 747.65 | 58,441 |
| Jun 25, 2024 | 760.00 | 763.50 | 749.00 | 750.25 | 750.15 | 78,661 |
| Jun 24, 2024 | 755.00 | 767.50 | 750.50 | 765.00 | 764.89 | 53,572 |
| Jun 21, 2024 | 763.50 | 766.00 | 745.50 | 756.50 | 756.40 | 62,860 |
| Jun 20, 2024 | 753.00 | 765.00 | 753.00 | 762.50 | 762.39 | 62,186 |
| Jun 19, 2024 | 754.50 | 760.75 | 750.50 | 754.50 | 754.40 | 90,346 |
| Jun 18, 2024 | 753.25 | 758.50 | 745.50 | 754.50 | 754.40 | 61,741 |
| Jun 17, 2024 | 744.00 | 751.00 | 743.00 | 749.75 | 749.65 | 54,306 |
| Jun 14, 2024 | 750.00 | 753.00 | 733.00 | 744.00 | 743.90 | 93,740 |
| Jun 13, 2024 | 778.00 | 778.00 | 749.00 | 751.00 | 750.90 | 111,665 |
| Jun 12, 2024 | 781.00 | 784.00 | 765.50 | 782.50 | 782.39 | 73,096 |
| Jun 11, 2024 | 790.00 | 792.50 | 776.50 | 777.50 | 777.39 | 91,841 |
| Jun 10, 2024 | 781.50 | 792.50 | 776.00 | 790.50 | 790.39 | 43,297 |
| Jun 7, 2024 | 800.00 | 800.00 | 781.00 | 789.50 | 789.39 | 69,694 |
| Jun 6, 2024 | 798.50 | 804.50 | 794.00 | 802.00 | 801.89 | 81,871 |
| Jun 5, 2024 | 801.00 | 807.00 | 790.00 | 796.50 | 796.39 | 54,579 |
| Jun 4, 2024 | 819.50 | 822.00 | 806.00 | 809.00 | 808.89 | 61,085 |
| Jun 3, 2024 | 800.00 | 824.00 | 798.00 | 816.50 | 816.39 | 131,852 |
| May 31, 2024 | 813.50 | 813.50 | 795.50 | 798.00 | 797.89 | 84,322 |
| May 30, 2024 | 810.50 | 829.00 | 810.50 | 826.00 | 825.89 | 63,813 |
| May 29, 2024 | 825.50 | 827.50 | 798.00 | 806.00 | 805.89 | 150,407 |
| May 28, 2024 | 810.50 | 831.25 | 810.50 | 825.50 | 825.39 | 106,300 |
| May 24, 2024 | 828.50 | 831.50 | 820.00 | 821.50 | 821.39 | 65,153 |
| May 23, 2024 | 821.50 | 827.50 | 814.50 | 816.50 | 816.39 | 157,718 |
| May 22, 2024 | 809.50 | 821.00 | 808.50 | 820.50 | 820.39 | 113,210 |
| May 21, 2024 | 797.50 | 814.50 | 797.50 | 813.50 | 813.39 | 114,733 |
| May 20, 2024 | 810.75 | 822.25 | 808.50 | 812.75 | 812.64 | 47,141 |
| May 17, 2024 | 805.50 | 818.50 | 800.00 | 809.50 | 809.39 | 56,162 |
| May 16, 2024 | 803.00 | 807.00 | 798.50 | 805.25 | 805.14 | 99,883 |
| May 15, 2024 | 808.50 | 820.00 | 799.00 | 800.00 | 799.89 | 71,793 |
| May 14, 2024 | 791.00 | 817.00 | 791.00 | 816.50 | 816.39 | 119,416 |
| May 13, 2024 | 793.25 | 796.00 | 773.50 | 784.00 | 783.89 | 64,825 |
| May 10, 2024 | 785.00 | 797.00 | 782.00 | 786.00 | 785.89 | 62,963 |
| May 9, 2024 | 797.00 | 798.50 | 781.75 | 783.00 | 782.89 | 57,365 |
| May 8, 2024 | 785.00 | 801.50 | 785.00 | 798.50 | 798.39 | 62,314 |
| May 7, 2024 | 756.50 | 792.50 | 755.00 | 792.50 | 792.39 | 115,048 |
| May 3, 2024 | 766.25 | 772.50 | 755.50 | 762.50 | 762.39 | 53,207 |
| May 2, 2024 | 24.30 Dividend | |||||
| May 2, 2024 | 771.00 | 777.50 | 758.00 | 764.00 | 763.89 | 91,496 |
| May 1, 2024 | 798.50 | 807.00 | 794.00 | 798.00 | 797.65 | 55,029 |
| Apr 30, 2024 | 804.00 | 807.50 | 801.00 | 805.00 | 804.64 | 45,030 |
| Apr 29, 2024 | 795.50 | 805.50 | 787.50 | 802.50 | 802.14 | 60,165 |
| Apr 26, 2024 | 783.50 | 792.00 | 776.00 | 787.50 | 787.15 | 74,337 |
| Apr 25, 2024 | 750.00 | 795.50 | 750.00 | 786.00 | 785.65 | 244,739 |
| Apr 24, 2024 | 731.75 | 734.00 | 720.00 | 725.50 | 725.18 | 108,712 |
| Apr 23, 2024 | 723.25 | 730.50 | 723.25 | 726.00 | 725.68 | 115,677 |
| Apr 22, 2024 | 731.25 | 739.50 | 720.50 | 721.00 | 720.68 | 82,350 |
| Apr 19, 2024 | 730.50 | 731.50 | 717.00 | 730.50 | 730.18 | 59,614 |
| Apr 18, 2024 | 734.00 | 734.75 | 721.00 | 728.50 | 728.18 | 94,404 |
| Apr 17, 2024 | 707.50 | 728.00 | 707.00 | 723.50 | 723.18 | 97,882 |
| Apr 16, 2024 | 708.00 | 715.00 | 700.50 | 714.75 | 714.43 | 150,234 |
| Apr 15, 2024 | 705.00 | 736.00 | 705.00 | 729.50 | 729.18 | 195,893 |
| Apr 12, 2024 | 723.00 | 723.00 | 701.00 | 702.75 | 702.44 | 67,643 |
| Apr 11, 2024 | 731.50 | 731.50 | 717.00 | 720.00 | 719.68 | 76,246 |
| Apr 10, 2024 | 752.00 | 754.50 | 722.50 | 727.00 | 726.68 | 106,616 |
| Apr 9, 2024 | 750.50 | 752.00 | 745.00 | 746.50 | 746.17 | 104,622 |
| Apr 8, 2024 | 737.00 | 755.50 | 736.00 | 754.00 | 753.67 | 136,939 |
| Apr 5, 2024 | 724.50 | 740.50 | 724.00 | 735.50 | 735.17 | 117,680 |
| Apr 4, 2024 | 736.00 | 750.00 | 733.50 | 736.00 | 735.67 | 122,921 |
| Apr 3, 2024 | 724.00 | 735.00 | 716.50 | 734.50 | 734.17 | 115,035 |
| Apr 2, 2024 | 727.50 | 738.00 | 719.75 | 725.00 | 724.68 | 305,616 |
| Mar 28, 2024 | 725.00 | 729.50 | 716.50 | 725.00 | 724.68 | 56,717 |
| Mar 27, 2024 | 712.50 | 725.00 | 710.00 | 723.50 | 723.18 | 152,588 |
| Mar 26, 2024 | 697.00 | 709.00 | 695.75 | 707.00 | 706.69 | 178,728 |
| Mar 25, 2024 | 688.00 | 698.00 | 685.00 | 696.00 | 695.69 | 175,327 |
| Mar 22, 2024 | 670.00 | 687.00 | 670.00 | 686.00 | 685.70 | 174,917 |
| Mar 21, 2024 | 666.50 | 679.25 | 663.50 | 672.00 | 671.70 | 163,684 |
| Mar 20, 2024 | 648.00 | 657.50 | 644.00 | 655.75 | 655.46 | 94,087 |
| Mar 19, 2024 | 638.00 | 645.00 | 635.50 | 645.00 | 644.71 | 156,070 |
| Mar 18, 2024 | 642.50 | 652.50 | 639.50 | 641.50 | 641.22 | 89,846 |
| Mar 15, 2024 | 632.00 | 643.50 | 630.00 | 641.50 | 641.22 | 131,260 |
| Mar 14, 2024 | 637.50 | 644.00 | 630.00 | 631.50 | 631.22 | 64,149 |