Unlock stock picks and a broker-level newsfeed that powers Wall Street.
770.80
+24.80
+(3.32%)
At close: March 12 at 4:29:55 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 12, 2025 | 752.40 | 774.00 | 749.80 | 770.80 | 770.80 | 1,884,717 |
| Mar 11, 2025 | 741.00 | 756.70 | 731.20 | 746.00 | 746.00 | 1,769,729 |
| Mar 10, 2025 | 775.00 | 783.40 | 747.40 | 747.40 | 747.40 | 2,175,411 |
| Mar 7, 2025 | 762.80 | 776.60 | 746.20 | 773.00 | 773.00 | 3,053,162 |
| Mar 6, 2025 | 848.20 | 859.20 | 778.40 | 779.20 | 779.20 | 2,630,339 |
| Mar 5, 2025 | 828.80 | 834.00 | 818.00 | 818.80 | 818.80 | 655,555 |
| Mar 4, 2025 | 841.20 | 844.00 | 821.30 | 821.60 | 821.60 | 1,283,769 |
| Mar 3, 2025 | 860.20 | 860.20 | 839.00 | 841.60 | 841.60 | 1,175,258 |
| Feb 28, 2025 | 850.00 | 860.60 | 848.40 | 856.80 | 856.80 | 445,686 |
| Feb 27, 2025 | 857.20 | 857.50 | 841.20 | 852.40 | 852.40 | 872,125 |
| Feb 26, 2025 | 862.00 | 869.80 | 860.20 | 862.40 | 862.40 | 417,267 |
| Feb 25, 2025 | 864.30 | 865.40 | 855.40 | 861.30 | 861.30 | 837,670 |
| Feb 24, 2025 | 882.00 | 885.80 | 867.90 | 870.40 | 870.40 | 534,957 |
| Feb 21, 2025 | 883.20 | 890.30 | 881.00 | 883.40 | 883.40 | 208,814 |
| Feb 20, 2025 | 888.00 | 889.80 | 881.20 | 883.00 | 883.00 | 393,650 |
| Feb 19, 2025 | 892.20 | 892.40 | 886.80 | 888.60 | 888.60 | 415,940 |
| Feb 18, 2025 | 897.40 | 897.80 | 892.50 | 894.80 | 894.80 | 508,287 |
| Feb 17, 2025 | 895.90 | 897.20 | 892.20 | 896.00 | 896.00 | 514,157 |
| Feb 14, 2025 | 903.20 | 903.20 | 896.20 | 896.40 | 896.40 | 368,753 |
| Feb 13, 2025 | 903.80 | 911.80 | 898.80 | 900.90 | 900.90 | 914,187 |
| Feb 12, 2025 | 884.40 | 893.80 | 883.60 | 893.20 | 893.20 | 542,404 |
| Feb 11, 2025 | 881.00 | 892.40 | 881.00 | 886.00 | 886.00 | 567,490 |
| Feb 10, 2025 | 875.20 | 883.80 | 873.80 | 883.60 | 883.60 | 379,924 |
| Feb 7, 2025 | 882.40 | 883.20 | 871.20 | 873.80 | 873.80 | 347,819 |
| Feb 6, 2025 | 883.00 | 884.00 | 879.60 | 881.80 | 881.80 | 394,268 |
| Feb 5, 2025 | 873.80 | 877.20 | 868.00 | 875.70 | 875.70 | 692,802 |
| Feb 4, 2025 | 869.40 | 875.60 | 863.00 | 874.00 | 874.00 | 598,459 |
| Feb 3, 2025 | 852.80 | 870.60 | 852.80 | 866.40 | 866.40 | 1,060,876 |
| Jan 31, 2025 | 865.20 | 868.60 | 863.60 | 866.00 | 866.00 | 613,993 |
| Jan 30, 2025 | 849.60 | 860.60 | 848.40 | 859.40 | 859.40 | 778,248 |
| Jan 29, 2025 | 839.80 | 847.00 | 838.40 | 844.40 | 844.40 | 443,743 |
| Jan 28, 2025 | 826.60 | 841.20 | 826.40 | 840.80 | 840.80 | 387,490 |
| Jan 27, 2025 | 824.20 | 829.40 | 820.50 | 824.80 | 824.80 | 474,201 |
| Jan 24, 2025 | 830.00 | 836.40 | 824.60 | 827.20 | 827.20 | 510,468 |
| Jan 23, 2025 | 837.20 | 841.80 | 824.70 | 831.20 | 831.20 | 664,719 |
| Jan 22, 2025 | 836.90 | 840.40 | 833.20 | 839.80 | 839.80 | 661,428 |
| Jan 21, 2025 | 836.40 | 840.40 | 832.00 | 834.60 | 834.60 | 398,807 |
| Jan 20, 2025 | 827.50 | 837.40 | 826.80 | 835.80 | 835.80 | 439,935 |
| Jan 17, 2025 | 823.80 | 831.80 | 822.60 | 829.60 | 829.60 | 723,586 |
| Jan 16, 2025 | 811.60 | 818.80 | 806.80 | 818.80 | 818.80 | 629,554 |
| Jan 15, 2025 | 806.00 | 811.40 | 805.20 | 810.40 | 810.40 | 586,181 |
| Jan 14, 2025 | 802.00 | 805.00 | 798.40 | 803.20 | 803.20 | 1,018,589 |
| Jan 13, 2025 | 793.60 | 793.60 | 782.60 | 786.20 | 786.20 | 953,944 |
| Jan 10, 2025 | 799.00 | 800.60 | 790.60 | 795.00 | 795.00 | 949,360 |
| Jan 9, 2025 | 784.60 | 798.60 | 783.20 | 795.00 | 795.00 | 581,884 |
| Jan 8, 2025 | 788.80 | 788.80 | 776.60 | 784.80 | 784.80 | 1,187,668 |
| Jan 7, 2025 | 789.40 | 791.00 | 784.70 | 786.20 | 786.20 | 929,352 |
| Jan 6, 2025 | 796.00 | 796.60 | 789.40 | 794.20 | 794.20 | 836,082 |
| Jan 3, 2025 | 804.80 | 805.40 | 793.40 | 795.40 | 795.40 | 590,942 |
| Jan 2, 2025 | 799.20 | 807.60 | 797.50 | 805.60 | 805.60 | 826,725 |
| Dec 31, 2024 | 789.80 | 798.90 | 788.20 | 796.60 | 796.60 | 192,333 |
| Dec 30, 2024 | 795.40 | 797.40 | 790.20 | 793.20 | 793.20 | 457,643 |
| Dec 27, 2024 | 798.80 | 801.60 | 796.80 | 798.20 | 798.20 | 231,125 |
| Dec 24, 2024 | 801.20 | 805.00 | 799.60 | 801.00 | 801.00 | 47,732 |
| Dec 23, 2024 | 799.80 | 801.40 | 794.60 | 798.00 | 798.00 | 326,706 |
| Dec 20, 2024 | 800.40 | 806.20 | 793.00 | 803.40 | 803.40 | 618,129 |
| Dec 19, 2024 | 820.00 | 820.00 | 797.90 | 805.40 | 805.40 | 742,863 |
| Dec 18, 2024 | 817.80 | 825.20 | 809.00 | 825.00 | 825.00 | 859,990 |
| Dec 17, 2024 | 827.20 | 831.00 | 815.00 | 816.40 | 816.40 | 648,202 |
| Dec 16, 2024 | 831.20 | 834.30 | 827.20 | 832.00 | 832.00 | 737,580 |
| Dec 13, 2024 | 837.40 | 840.40 | 830.60 | 831.00 | 831.00 | 384,641 |
| Dec 12, 2024 | 839.20 | 839.20 | 833.20 | 834.30 | 834.30 | 430,179 |
| Dec 11, 2024 | 839.60 | 842.00 | 833.60 | 834.40 | 834.40 | 413,683 |
| Dec 10, 2024 | 841.20 | 845.40 | 837.40 | 839.60 | 839.60 | 582,806 |
| Dec 9, 2024 | 851.80 | 853.20 | 838.00 | 848.80 | 848.80 | 649,381 |
| Dec 6, 2024 | 845.40 | 849.60 | 841.20 | 843.60 | 843.60 | 738,358 |
| Dec 5, 2024 | 852.60 | 854.00 | 842.80 | 849.10 | 849.10 | 451,128 |
| Dec 4, 2024 | 856.60 | 859.00 | 843.60 | 850.50 | 850.50 | 696,742 |
| Dec 3, 2024 | 861.00 | 865.40 | 857.50 | 858.80 | 858.80 | 392,562 |
| Dec 2, 2024 | 857.00 | 859.40 | 850.80 | 857.20 | 857.20 | 663,593 |
| Nov 29, 2024 | 852.20 | 855.80 | 847.20 | 853.80 | 853.80 | 363,464 |
| Nov 28, 2024 | 859.20 | 862.60 | 853.90 | 854.40 | 854.40 | 318,310 |
| Nov 27, 2024 | 867.80 | 869.00 | 851.20 | 854.80 | 854.80 | 626,508 |
| Nov 26, 2024 | 867.80 | 874.00 | 865.20 | 868.80 | 868.80 | 476,354 |
| Nov 25, 2024 | 880.00 | 881.20 | 869.80 | 875.80 | 875.80 | 639,693 |
| Nov 22, 2024 | 866.00 | 880.00 | 859.40 | 879.60 | 879.60 | 587,811 |
| Nov 21, 2024 | 845.60 | 858.00 | 842.40 | 857.20 | 857.20 | 708,148 |
| Nov 20, 2024 | 844.20 | 844.40 | 837.00 | 838.80 | 838.80 | 506,206 |
| Nov 19, 2024 | 852.80 | 852.80 | 831.40 | 847.60 | 847.60 | 1,053,536 |
| Nov 18, 2024 | 842.80 | 856.60 | 839.60 | 855.40 | 855.40 | 598,766 |
| Nov 15, 2024 | 852.20 | 856.80 | 845.60 | 847.20 | 847.20 | 908,845 |
| Nov 14, 2024 | 826.40 | 855.20 | 826.40 | 852.40 | 852.40 | 1,118,638 |
| Nov 13, 2024 | 829.20 | 836.30 | 826.20 | 830.20 | 830.20 | 578,440 |
| Nov 12, 2024 | 836.80 | 836.80 | 828.50 | 829.80 | 829.80 | 333,101 |
| Nov 11, 2024 | 834.00 | 844.00 | 834.00 | 842.10 | 842.10 | 616,110 |
| Nov 8, 2024 | 833.00 | 835.80 | 822.80 | 829.60 | 829.60 | 544,904 |
| Nov 7, 2024 | 838.60 | 839.60 | 831.80 | 834.40 | 834.40 | 495,447 |
| Nov 6, 2024 | 825.20 | 849.00 | 825.20 | 834.20 | 834.20 | 962,510 |
| Nov 5, 2024 | 808.60 | 813.20 | 806.80 | 812.60 | 812.60 | 502,765 |
| Nov 4, 2024 | 812.40 | 817.60 | 807.60 | 810.20 | 810.20 | 386,633 |
| Nov 1, 2024 | 806.70 | 816.20 | 800.20 | 812.80 | 812.80 | 642,581 |
| Oct 31, 2024 | 820.00 | 820.00 | 798.40 | 808.00 | 808.00 | 418,307 |
| Oct 30, 2024 | 826.80 | 832.80 | 823.60 | 825.00 | 825.00 | 398,293 |
| Oct 29, 2024 | 840.60 | 840.80 | 829.60 | 832.80 | 832.80 | 406,687 |
| Oct 28, 2024 | 822.60 | 839.80 | 822.20 | 835.80 | 835.80 | 606,955 |
| Oct 25, 2024 | 821.20 | 823.60 | 819.00 | 819.00 | 819.00 | 579,432 |
| Oct 24, 2024 | 827.60 | 829.40 | 824.80 | 826.20 | 826.20 | 394,946 |
| Oct 23, 2024 | 826.60 | 829.40 | 825.00 | 826.60 | 826.60 | 473,779 |
| Oct 22, 2024 | 824.00 | 830.80 | 820.60 | 829.60 | 829.60 | 308,112 |
| Oct 21, 2024 | 838.40 | 838.80 | 827.10 | 827.60 | 827.60 | 427,888 |
| Oct 18, 2024 | 835.00 | 841.60 | 832.60 | 839.80 | 839.80 | 422,358 |
| Oct 17, 2024 | 822.20 | 847.20 | 818.80 | 841.40 | 841.40 | 949,950 |
| Oct 16, 2024 | 833.40 | 833.80 | 828.00 | 829.60 | 829.60 | 538,461 |
| Oct 15, 2024 | 832.40 | 836.20 | 826.60 | 829.00 | 829.00 | 496,762 |
| Oct 14, 2024 | 818.80 | 825.00 | 814.60 | 823.80 | 823.80 | 367,436 |
| Oct 11, 2024 | 815.20 | 820.20 | 814.20 | 818.80 | 818.80 | 218,828 |
| Oct 10, 2024 | 826.00 | 836.00 | 813.40 | 815.20 | 815.20 | 789,402 |
| Oct 9, 2024 | 827.40 | 827.40 | 806.40 | 816.30 | 816.30 | 670,685 |
| Oct 8, 2024 | 801.80 | 804.00 | 796.80 | 800.80 | 800.80 | 356,382 |
| Oct 7, 2024 | 808.40 | 808.90 | 797.50 | 804.20 | 804.20 | 318,488 |
| Oct 4, 2024 | 805.60 | 810.40 | 799.60 | 806.20 | 806.20 | 254,057 |
| Oct 3, 2024 | 809.80 | 811.40 | 801.80 | 803.40 | 803.40 | 297,507 |
| Oct 2, 2024 | 818.80 | 820.20 | 806.00 | 809.00 | 809.00 | 531,565 |
| Oct 1, 2024 | 820.40 | 829.80 | 816.60 | 820.40 | 820.40 | 600,018 |
| Sep 30, 2024 | 837.00 | 837.50 | 820.60 | 821.80 | 821.80 | 491,337 |
| Sep 27, 2024 | 841.00 | 844.80 | 838.60 | 840.00 | 840.00 | 124,444 |
| Sep 26, 2024 | 841.40 | 846.80 | 836.60 | 842.00 | 842.00 | 348,923 |
| Sep 25, 2024 | 830.60 | 839.80 | 830.60 | 835.20 | 835.20 | 310,622 |
| Sep 24, 2024 | 838.20 | 840.00 | 830.20 | 833.40 | 833.40 | 360,759 |
| Sep 23, 2024 | 832.40 | 837.00 | 828.40 | 833.60 | 833.60 | 181,780 |
| Sep 20, 2024 | 847.20 | 849.00 | 833.40 | 834.20 | 834.20 | 516,976 |
| Sep 19, 2024 | 841.60 | 853.80 | 838.00 | 851.80 | 851.80 | 368,129 |
| Sep 18, 2024 | 844.60 | 844.60 | 833.60 | 836.40 | 836.40 | 460,530 |
| Sep 17, 2024 | 852.40 | 853.60 | 848.40 | 849.40 | 849.40 | 348,063 |
| Sep 16, 2024 | 847.20 | 848.40 | 843.30 | 845.00 | 845.00 | 246,541 |
| Sep 13, 2024 | 847.40 | 852.40 | 846.60 | 849.00 | 849.00 | 461,927 |
| Sep 12, 2024 | 850.60 | 852.20 | 839.20 | 842.40 | 842.40 | 477,531 |
| Sep 11, 2024 | 834.20 | 839.20 | 832.20 | 836.00 | 836.00 | 730,813 |
| Sep 10, 2024 | 835.20 | 843.80 | 833.00 | 834.60 | 834.60 | 664,417 |
| Sep 9, 2024 | 833.00 | 836.80 | 828.80 | 836.60 | 836.60 | 435,800 |
| Sep 6, 2024 | 834.00 | 839.60 | 827.90 | 828.80 | 828.80 | 419,122 |
| Sep 5, 2024 | 834.20 | 836.60 | 826.80 | 835.80 | 835.80 | 457,941 |
| Sep 4, 2024 | 825.20 | 832.80 | 823.20 | 830.60 | 830.60 | 304,455 |
| Sep 3, 2024 | 838.00 | 843.00 | 829.20 | 830.00 | 830.00 | 398,440 |
| Sep 2, 2024 | 829.60 | 837.80 | 828.40 | 836.60 | 836.60 | 258,380 |
| Aug 30, 2024 | 832.60 | 835.40 | 828.90 | 832.40 | 832.40 | 431,437 |
| Aug 29, 2024 | 830.20 | 836.40 | 828.60 | 836.20 | 836.20 | 272,319 |
| Aug 28, 2024 | 826.40 | 832.40 | 823.20 | 831.00 | 831.00 | 430,933 |
| Aug 27, 2024 | 825.40 | 829.00 | 820.00 | 826.80 | 826.80 | 372,462 |
| Aug 23, 2024 | 830.80 | 831.00 | 817.50 | 828.00 | 828.00 | 317,635 |
| Aug 22, 2024 | 820.80 | 831.00 | 820.20 | 828.40 | 828.40 | 308,539 |
| Aug 21, 2024 | 821.20 | 824.40 | 817.00 | 819.60 | 819.60 | 222,957 |
| Aug 20, 2024 | 822.60 | 826.20 | 814.80 | 818.10 | 818.10 | 230,391 |
| Aug 19, 2024 | 822.20 | 827.60 | 818.40 | 826.80 | 826.80 | 252,475 |
| Aug 16, 2024 | 823.00 | 823.00 | 817.80 | 821.80 | 821.80 | 285,800 |
| Aug 15, 2024 | 809.40 | 826.00 | 809.00 | 824.00 | 824.00 | 441,092 |
| Aug 14, 2024 | 807.00 | 810.20 | 805.60 | 807.80 | 807.80 | 279,364 |
| Aug 13, 2024 | 809.20 | 811.00 | 798.80 | 803.40 | 803.40 | 398,069 |
| Aug 12, 2024 | 803.60 | 807.00 | 801.40 | 805.00 | 805.00 | 555,037 |
| Aug 9, 2024 | 796.00 | 806.80 | 795.00 | 798.00 | 798.00 | 263,971 |
| Aug 8, 2024 | 6.40 Dividend | |||||
| Aug 8, 2024 | 802.80 | 804.00 | 789.20 | 801.00 | 801.00 | 588,596 |
| Aug 7, 2024 | 807.20 | 813.60 | 798.20 | 807.20 | 807.14 | 700,991 |
| Aug 6, 2024 | 821.30 | 821.30 | 797.00 | 799.10 | 799.04 | 668,452 |
| Aug 5, 2024 | 816.00 | 818.20 | 802.60 | 814.60 | 814.54 | 617,429 |
| Aug 2, 2024 | 843.20 | 846.00 | 830.20 | 830.60 | 830.53 | 1,043,734 |
| Aug 1, 2024 | 868.40 | 868.40 | 850.40 | 853.20 | 853.13 | 882,810 |
| Jul 31, 2024 | 882.80 | 883.20 | 869.40 | 870.60 | 870.53 | 356,502 |
| Jul 30, 2024 | 874.20 | 876.80 | 870.80 | 875.40 | 875.33 | 370,478 |
| Jul 29, 2024 | 876.20 | 880.00 | 874.40 | 875.20 | 875.13 | 302,745 |
| Jul 26, 2024 | 857.20 | 876.20 | 856.40 | 876.20 | 876.13 | 375,335 |
| Jul 25, 2024 | 862.60 | 864.80 | 850.60 | 860.80 | 860.73 | 978,415 |
| Jul 24, 2024 | 847.60 | 883.60 | 837.40 | 877.80 | 877.73 | 1,749,911 |
| Jul 23, 2024 | 845.60 | 853.40 | 842.80 | 847.20 | 847.13 | 1,297,132 |
| Jul 22, 2024 | 847.00 | 850.00 | 841.80 | 847.20 | 847.13 | 906,816 |
| Jul 19, 2024 | 840.40 | 845.60 | 837.40 | 841.40 | 841.33 | 656,293 |
| Jul 18, 2024 | 860.80 | 863.20 | 844.00 | 845.00 | 844.93 | 1,234,899 |
| Jul 17, 2024 | 858.60 | 862.40 | 853.00 | 854.60 | 854.53 | 1,147,033 |
| Jul 16, 2024 | 849.80 | 855.00 | 849.80 | 855.00 | 854.93 | 956,405 |
| Jul 15, 2024 | 853.80 | 858.40 | 850.20 | 854.20 | 854.13 | 928,715 |
| Jul 12, 2024 | 855.60 | 858.40 | 849.70 | 858.00 | 857.93 | 812,557 |
| Jul 11, 2024 | 850.60 | 854.40 | 842.80 | 854.00 | 853.93 | 605,727 |
| Jul 10, 2024 | 853.00 | 856.60 | 845.60 | 847.80 | 847.73 | 767,188 |
| Jul 9, 2024 | 853.60 | 859.00 | 851.70 | 852.40 | 852.33 | 809,135 |
| Jul 8, 2024 | 852.40 | 864.40 | 852.40 | 853.20 | 853.13 | 824,921 |
| Jul 5, 2024 | 858.60 | 862.60 | 848.20 | 849.20 | 849.13 | 673,460 |
| Jul 4, 2024 | 851.20 | 856.00 | 851.20 | 853.00 | 852.93 | 562,833 |
| Jul 3, 2024 | 838.40 | 843.80 | 835.20 | 843.40 | 843.33 | 500,390 |
| Jul 2, 2024 | 840.40 | 842.00 | 829.20 | 832.20 | 832.13 | 1,060,835 |
| Jul 1, 2024 | 859.00 | 860.20 | 848.00 | 849.40 | 849.33 | 650,103 |
| Jun 28, 2024 | 864.60 | 865.60 | 856.00 | 857.20 | 857.13 | 817,493 |
| Jun 27, 2024 | 862.00 | 866.40 | 861.80 | 862.00 | 861.93 | 739,516 |
| Jun 26, 2024 | 873.20 | 873.60 | 858.60 | 861.30 | 861.23 | 784,750 |
| Jun 25, 2024 | 866.70 | 870.60 | 862.80 | 868.50 | 868.43 | 852,041 |
| Jun 24, 2024 | 863.40 | 874.40 | 861.20 | 872.80 | 872.73 | 996,334 |
| Jun 21, 2024 | 872.00 | 873.20 | 853.80 | 862.40 | 862.33 | 874,378 |
| Jun 20, 2024 | 858.40 | 861.80 | 856.80 | 861.60 | 861.53 | 517,950 |
| Jun 19, 2024 | 859.40 | 861.20 | 851.90 | 858.20 | 858.13 | 493,554 |
| Jun 18, 2024 | 850.00 | 862.80 | 849.00 | 860.80 | 860.73 | 766,241 |
| Jun 17, 2024 | 847.20 | 848.40 | 838.40 | 843.20 | 843.13 | 522,722 |
| Jun 14, 2024 | 843.00 | 852.00 | 842.00 | 845.00 | 844.93 | 640,115 |
| Jun 13, 2024 | 844.20 | 848.80 | 842.40 | 844.00 | 843.93 | 427,263 |
| Jun 12, 2024 | 831.80 | 850.60 | 831.60 | 850.60 | 850.53 | 545,350 |
| Jun 11, 2024 | 842.40 | 843.20 | 823.60 | 825.40 | 825.33 | 689,408 |
| Jun 10, 2024 | 824.40 | 837.40 | 824.20 | 837.00 | 836.93 | 411,186 |
| Jun 7, 2024 | 843.60 | 843.60 | 835.20 | 835.40 | 835.33 | 769,498 |
| Jun 6, 2024 | 12.20 Dividend | |||||
| Jun 6, 2024 | 841.00 | 843.60 | 839.20 | 842.80 | 842.73 | 754,691 |
| Jun 5, 2024 | 851.60 | 855.00 | 849.00 | 853.20 | 853.01 | 584,576 |
| Jun 4, 2024 | 847.00 | 853.20 | 846.40 | 847.80 | 847.61 | 493,830 |
| Jun 3, 2024 | 858.00 | 858.60 | 845.40 | 846.20 | 846.01 | 610,437 |
| May 31, 2024 | 842.60 | 852.80 | 841.60 | 849.60 | 849.41 | 685,976 |
| May 30, 2024 | 822.60 | 842.30 | 822.60 | 841.90 | 841.71 | 716,465 |
| May 29, 2024 | 832.40 | 834.60 | 825.20 | 827.80 | 827.62 | 682,077 |
| May 28, 2024 | 849.20 | 849.80 | 832.60 | 835.20 | 835.01 | 1,024,478 |
| May 24, 2024 | 828.40 | 844.40 | 828.40 | 844.20 | 844.01 | 526,791 |
| May 23, 2024 | 837.20 | 844.00 | 834.40 | 838.60 | 838.41 | 724,715 |
| May 22, 2024 | 837.40 | 840.40 | 833.90 | 837.40 | 837.21 | 589,039 |
| May 21, 2024 | 848.60 | 850.20 | 840.10 | 841.00 | 840.81 | 618,343 |
| May 20, 2024 | 847.80 | 852.90 | 846.20 | 851.80 | 851.61 | 461,785 |
| May 17, 2024 | 847.00 | 850.00 | 843.80 | 845.80 | 845.61 | 463,047 |
| May 16, 2024 | 846.00 | 850.20 | 843.00 | 849.60 | 849.41 | 711,359 |
| May 15, 2024 | 851.40 | 852.90 | 837.60 | 841.00 | 840.81 | 817,353 |
| May 14, 2024 | 846.80 | 852.20 | 846.80 | 849.60 | 849.41 | 693,541 |
| May 13, 2024 | 849.60 | 851.80 | 847.40 | 849.80 | 849.61 | 497,246 |
| May 10, 2024 | 850.80 | 855.20 | 850.80 | 854.60 | 854.41 | 776,005 |
| May 9, 2024 | 854.60 | 857.80 | 853.20 | 854.70 | 854.51 | 697,590 |
| May 8, 2024 | 860.10 | 861.20 | 849.60 | 853.00 | 852.81 | 1,327,085 |
| May 7, 2024 | 826.60 | 841.00 | 823.60 | 831.80 | 831.62 | 869,342 |
| May 3, 2024 | 806.60 | 817.80 | 806.60 | 814.60 | 814.42 | 581,148 |
| May 2, 2024 | 799.40 | 803.80 | 797.20 | 803.70 | 803.52 | 551,105 |
| May 1, 2024 | 798.80 | 803.60 | 796.20 | 801.20 | 801.02 | 329,460 |
| Apr 30, 2024 | 799.60 | 804.10 | 793.20 | 794.60 | 794.42 | 682,548 |
| Apr 29, 2024 | 802.80 | 802.80 | 795.20 | 798.80 | 798.62 | 667,721 |
| Apr 26, 2024 | 801.80 | 804.80 | 795.20 | 801.80 | 801.62 | 497,509 |
| Apr 25, 2024 | 803.20 | 804.20 | 785.00 | 791.90 | 791.72 | 663,254 |
| Apr 24, 2024 | 805.00 | 812.50 | 805.00 | 806.60 | 806.42 | 837,883 |
| Apr 23, 2024 | 802.20 | 809.00 | 800.80 | 807.40 | 807.22 | 666,106 |
| Apr 22, 2024 | 790.40 | 800.60 | 790.40 | 798.40 | 798.22 | 726,632 |
| Apr 19, 2024 | 781.40 | 787.00 | 772.80 | 785.00 | 784.83 | 807,736 |
| Apr 18, 2024 | 788.60 | 791.00 | 782.00 | 786.50 | 786.33 | 647,292 |
| Apr 17, 2024 | 784.00 | 791.60 | 784.00 | 787.80 | 787.62 | 679,183 |
| Apr 16, 2024 | 788.80 | 796.60 | 783.40 | 787.80 | 787.62 | 1,175,015 |
| Apr 15, 2024 | 808.00 | 816.70 | 802.40 | 808.10 | 807.92 | 546,706 |
| Apr 12, 2024 | 821.00 | 822.10 | 806.40 | 807.00 | 806.82 | 716,144 |
| Apr 11, 2024 | 813.60 | 824.00 | 810.00 | 816.60 | 816.42 | 822,166 |
| Apr 10, 2024 | 824.40 | 826.00 | 816.70 | 821.00 | 820.82 | 549,976 |
| Apr 9, 2024 | 810.20 | 818.40 | 808.20 | 817.20 | 817.02 | 615,759 |
| Apr 8, 2024 | 809.80 | 813.80 | 807.00 | 810.20 | 810.02 | 481,951 |
| Apr 5, 2024 | 813.40 | 813.80 | 804.40 | 810.40 | 810.22 | 722,467 |
| Apr 4, 2024 | 822.20 | 826.10 | 819.80 | 821.40 | 821.22 | 541,567 |
| Apr 3, 2024 | 820.20 | 824.20 | 818.90 | 823.70 | 823.52 | 705,069 |
| Apr 2, 2024 | 832.60 | 832.60 | 819.60 | 820.30 | 820.12 | 829,791 |
| Mar 28, 2024 | 839.80 | 840.80 | 832.00 | 835.00 | 834.81 | 476,569 |
| Mar 27, 2024 | 838.40 | 842.00 | 835.00 | 837.20 | 837.01 | 434,964 |
| Mar 26, 2024 | 835.20 | 840.20 | 833.20 | 836.60 | 836.41 | 446,253 |
| Mar 25, 2024 | 835.10 | 837.00 | 830.80 | 834.80 | 834.61 | 658,376 |
| Mar 22, 2024 | 831.40 | 838.40 | 829.40 | 835.90 | 835.71 | 468,409 |
| Mar 21, 2024 | 828.40 | 830.40 | 822.40 | 829.80 | 829.62 | 1,311,534 |
| Mar 20, 2024 | 824.40 | 826.60 | 820.00 | 820.20 | 820.02 | 467,086 |
| Mar 19, 2024 | 819.60 | 822.60 | 817.30 | 822.20 | 822.02 | 523,141 |
| Mar 18, 2024 | 821.80 | 824.00 | 818.40 | 822.60 | 822.42 | 462,200 |
| Mar 15, 2024 | 823.80 | 824.20 | 817.00 | 820.00 | 819.82 | 751,258 |
| Mar 14, 2024 | 809.40 | 825.00 | 807.60 | 822.80 | 822.62 | 1,405,150 |
| Mar 13, 2024 | 807.40 | 808.00 | 801.20 | 804.50 | 804.32 | 1,163,286 |
| Mar 12, 2024 | 806.00 | 807.80 | 801.40 | 807.10 | 806.92 | 937,227 |