56.00
+0.50
+(0.90%)
At close: April 11 at 4:21:31 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 11, 2025 | 55.50 | 57.00 | 54.22 | 56.00 | 56.00 | 34,829 |
| Apr 10, 2025 | 53.50 | 57.00 | 53.30 | 55.50 | 55.50 | 140,847 |
| Apr 9, 2025 | 52.50 | 54.00 | 52.15 | 53.00 | 53.00 | 467,444 |
| Apr 8, 2025 | 52.50 | 53.00 | 51.50 | 52.50 | 52.50 | 84,217 |
| Apr 7, 2025 | 52.50 | 52.75 | 51.50 | 52.50 | 52.50 | 47,918 |
| Apr 4, 2025 | 55.50 | 56.00 | 52.60 | 53.50 | 53.50 | 126,792 |
| Apr 3, 2025 | 55.00 | 56.00 | 54.20 | 55.50 | 55.50 | 20,438 |
| Apr 2, 2025 | 57.00 | 57.00 | 55.10 | 55.50 | 55.50 | 117,505 |
| Apr 1, 2025 | 57.00 | 58.00 | 56.33 | 57.00 | 57.00 | 282,671 |
| Mar 31, 2025 | 56.50 | 58.00 | 56.00 | 57.00 | 57.00 | 230,157 |
| Mar 28, 2025 | 55.00 | 57.70 | 54.00 | 56.50 | 56.50 | 204,732 |
| Mar 27, 2025 | 54.50 | 56.00 | 53.00 | 55.00 | 55.00 | 182,883 |
| Mar 26, 2025 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | 63,173 |
| Mar 25, 2025 | 55.00 | 56.00 | 53.00 | 54.50 | 54.50 | 249,779 |
| Mar 24, 2025 | 55.50 | 56.00 | 54.00 | 55.00 | 55.00 | 122,457 |
| Mar 21, 2025 | 55.00 | 56.00 | 54.00 | 55.50 | 55.50 | 18,542 |
| Mar 20, 2025 | 54.50 | 56.00 | 53.00 | 54.00 | 54.00 | 269,755 |
| Mar 19, 2025 | 55.00 | 57.00 | 53.00 | 54.50 | 54.50 | 54,181 |
| Mar 18, 2025 | 55.00 | 55.50 | 54.10 | 55.00 | 55.00 | 29,411 |
| Mar 17, 2025 | 55.00 | 55.80 | 54.20 | 55.00 | 55.00 | 1,137 |
| Mar 14, 2025 | 54.50 | 55.00 | 54.20 | 55.00 | 55.00 | 34,879 |
| Mar 13, 2025 | 54.50 | 55.00 | 54.25 | 54.50 | 54.50 | 27,442 |
| Mar 12, 2025 | 54.00 | 55.00 | 53.00 | 54.50 | 54.50 | 106,433 |
| Mar 11, 2025 | 57.00 | 57.00 | 54.12 | 54.00 | 54.00 | 127,245 |
| Mar 10, 2025 | 63.00 | 62.06 | 56.10 | 57.00 | 57.00 | 94,907 |
| Mar 7, 2025 | 64.50 | 63.10 | 62.00 | 63.00 | 63.00 | 58,965 |
| Mar 6, 2025 | 64.50 | 64.70 | 64.00 | 64.50 | 64.50 | 23,616 |
| Mar 5, 2025 | 67.50 | 69.00 | 64.00 | 64.50 | 64.50 | 30,617 |
| Mar 4, 2025 | 67.50 | 67.70 | 66.10 | 67.50 | 67.50 | 17,388 |
| Mar 3, 2025 | 67.50 | 70.50 | 66.00 | 70.50 | 70.50 | 38,429 |
| Feb 28, 2025 | 67.00 | 67.89 | 66.60 | 67.50 | 67.50 | 194,092 |
| Feb 27, 2025 | 67.00 | 67.00 | 66.60 | 67.00 | 67.00 | 8,625 |
| Feb 26, 2025 | 67.00 | 66.60 | 66.00 | 67.00 | 67.00 | 14,173 |
| Feb 25, 2025 | 67.00 | 67.12 | 66.00 | 67.00 | 67.00 | 61,984 |
| Feb 24, 2025 | 67.00 | 67.70 | 65.99 | 67.00 | 67.00 | 70,296 |
| Feb 21, 2025 | 67.00 | 68.00 | 64.50 | 67.00 | 67.00 | 32,819 |
| Feb 20, 2025 | 67.00 | 67.12 | 66.80 | 67.00 | 67.00 | 112,056 |
| Feb 19, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 127,490 |
| Feb 18, 2025 | 67.00 | 68.00 | 66.00 | 66.50 | 66.50 | 324,439 |
| Feb 17, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 18,619 |
| Feb 14, 2025 | 67.00 | 67.30 | 66.00 | 67.00 | 67.00 | 10,166 |
| Feb 13, 2025 | 67.00 | 67.30 | 67.00 | 67.00 | 67.00 | 25,160 |
| Feb 12, 2025 | 67.00 | 67.30 | 66.70 | 67.00 | 67.00 | 770,646 |
| Feb 11, 2025 | 66.50 | 67.75 | 67.00 | 67.00 | 67.00 | 111,151 |
| Feb 10, 2025 | 65.50 | 68.00 | 65.00 | 66.50 | 66.50 | 42,966 |
| Feb 7, 2025 | 69.00 | 69.00 | 64.00 | 65.50 | 65.50 | 198,234 |
| Feb 6, 2025 | 69.50 | 70.00 | 67.00 | 67.00 | 67.00 | 12,556 |
| Feb 5, 2025 | 71.50 | 73.00 | 67.96 | 69.50 | 69.50 | 177,685 |
| Feb 4, 2025 | 70.50 | 73.00 | 69.66 | 71.50 | 71.50 | 280,070 |
| Feb 3, 2025 | 68.50 | 71.55 | 67.78 | 70.50 | 70.50 | 1,546,523 |
| Jan 31, 2025 | 67.00 | 69.00 | 66.00 | 68.50 | 68.50 | 288,040 |
| Jan 30, 2025 | 66.00 | 68.00 | 60.00 | 67.00 | 67.00 | 18,333,124 |
| Jan 29, 2025 | 57.50 | 68.50 | 57.75 | 67.00 | 67.00 | 383,110 |
| Jan 28, 2025 | 55.00 | 62.50 | 53.75 | 57.00 | 57.00 | 9,324,089 |
| Jan 27, 2025 | 53.00 | 56.00 | 53.00 | 55.00 | 55.00 | 125,852 |
| Jan 24, 2025 | 53.00 | 54.00 | 52.52 | 53.00 | 53.00 | 20,144 |
| Jan 23, 2025 | 49.00 | 53.75 | 50.00 | 53.00 | 53.00 | 152,834 |
| Jan 22, 2025 | 48.00 | 50.00 | 48.30 | 49.00 | 49.00 | 61,505 |
| Jan 21, 2025 | 48.00 | 48.50 | 47.88 | 48.00 | 48.00 | 187,707 |
| Jan 20, 2025 | 48.00 | 49.25 | 47.00 | 48.00 | 48.00 | 4,227,730 |
| Jan 17, 2025 | 48.50 | 48.49 | 47.25 | 48.00 | 48.00 | 89,926 |
| Jan 16, 2025 | 49.00 | 50.00 | 47.00 | 48.50 | 48.50 | 110,741 |
| Jan 15, 2025 | 49.00 | 48.67 | 48.63 | 49.00 | 49.00 | 35,660 |
| Jan 14, 2025 | 48.00 | 49.40 | 47.00 | 49.00 | 49.00 | 171,607 |
| Jan 13, 2025 | 46.00 | 50.00 | 46.20 | 48.00 | 48.00 | 626,909 |
| Jan 10, 2025 | 46.00 | 46.00 | 44.50 | 46.00 | 46.00 | 232,782 |
| Jan 9, 2025 | 46.50 | 47.00 | 45.00 | 46.00 | 46.00 | 50,731 |
| Jan 8, 2025 | 45.00 | 47.00 | 45.20 | 46.50 | 46.50 | 188,633 |
| Jan 7, 2025 | 48.00 | 50.00 | 44.00 | 45.00 | 45.00 | 390,298 |
| Jan 6, 2025 | 45.50 | 49.00 | 45.00 | 48.00 | 48.00 | 242,935 |
| Jan 3, 2025 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | 16,666 |
| Jan 2, 2025 | 41.50 | 47.00 | 42.00 | 45.00 | 45.00 | 234,616 |
| Dec 31, 2024 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 34,297 |
| Dec 30, 2024 | 41.50 | 42.00 | 40.20 | 41.20 | 41.20 | 1,121,897 |
| Dec 27, 2024 | 41.50 | 42.00 | 41.20 | 41.50 | 41.50 | 17,396 |
| Dec 24, 2024 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 6,815 |
| Dec 23, 2024 | 41.50 | 42.00 | 40.20 | 41.50 | 41.50 | 351,173 |
| Dec 20, 2024 | 42.00 | 42.00 | 41.00 | 41.50 | 41.50 | 142,810 |
| Dec 19, 2024 | 42.00 | 42.80 | 41.00 | 42.00 | 42.00 | 67,868 |
| Dec 18, 2024 | 42.00 | 43.00 | 40.50 | 42.00 | 42.00 | 135,332 |
| Dec 17, 2024 | 41.50 | 43.00 | 40.75 | 42.00 | 42.00 | 351,001 |
| Dec 16, 2024 | 39.50 | 41.00 | 39.48 | 40.00 | 40.00 | 9,271 |
| Dec 13, 2024 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | 55,890 |
| Dec 12, 2024 | 40.00 | 39.88 | 39.16 | 40.00 | 40.00 | 8,370 |
| Dec 11, 2024 | 40.50 | 40.00 | 39.00 | 40.00 | 40.00 | 9,515 |
| Dec 10, 2024 | 41.00 | 42.00 | 39.15 | 40.50 | 40.50 | 69,398 |
| Dec 9, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 37,671 |
| Dec 6, 2024 | 41.00 | 42.00 | 41.44 | 41.00 | 41.00 | 6,468 |
| Dec 5, 2024 | 39.50 | 41.47 | 39.00 | 41.00 | 41.00 | 77,572 |
| Dec 4, 2024 | 38.50 | 40.00 | 38.00 | 39.50 | 39.50 | 227,921 |
| Dec 3, 2024 | 38.50 | 38.97 | 38.00 | 38.50 | 38.50 | 122,620 |
| Dec 2, 2024 | 34.50 | 43.00 | 34.00 | 41.00 | 41.00 | 683,692 |
| Nov 29, 2024 | 34.50 | 35.80 | 34.00 | 34.50 | 34.50 | 129,379 |
| Nov 28, 2024 | 34.50 | 34.40 | 34.00 | 34.50 | 34.50 | 16,403 |
| Nov 27, 2024 | 34.50 | 34.75 | 34.00 | 34.00 | 34.00 | 36,929 |
| Nov 26, 2024 | 34.50 | 36.00 | 34.00 | 34.50 | 34.50 | 27,975 |
| Nov 25, 2024 | 35.50 | 36.00 | 34.00 | 34.50 | 34.50 | 151,774 |
| Nov 22, 2024 | 35.50 | 36.00 | 35.00 | 36.00 | 36.00 | 334,836 |
| Nov 21, 2024 | 35.50 | 35.45 | 35.00 | 35.50 | 35.50 | 51,055 |
| Nov 20, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 86,479 |
| Nov 19, 2024 | 37.00 | 38.00 | 35.00 | 35.20 | 35.20 | 78,101 |
| Nov 18, 2024 | 37.00 | 38.00 | 35.20 | 37.00 | 37.00 | 18,216 |
| Nov 15, 2024 | 38.00 | 38.00 | 36.00 | 37.20 | 37.20 | 146,157 |
| Nov 14, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Nov 13, 2024 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 88,307 |
| Nov 12, 2024 | 38.50 | 38.35 | 37.20 | 38.50 | 38.50 | 25,310 |
| Nov 11, 2024 | 38.50 | 38.60 | 38.00 | 38.60 | 38.60 | 39,444 |
| Nov 8, 2024 | 38.00 | 39.00 | 38.00 | 38.50 | 38.50 | 74,708 |
| Nov 7, 2024 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 53,704 |
| Nov 6, 2024 | 38.50 | 38.35 | 38.03 | 38.50 | 38.50 | 3,800 |
| Nov 5, 2024 | 40.50 | 40.50 | 38.00 | 38.50 | 38.50 | 97,365 |
| Nov 4, 2024 | 39.00 | 42.00 | 38.00 | 40.00 | 40.00 | 129,727 |
| Nov 1, 2024 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | 23,103 |
| Oct 31, 2024 | 39.50 | 40.00 | 38.20 | 39.50 | 39.50 | 17,900 |
| Oct 30, 2024 | 39.00 | 39.50 | 38.00 | 39.00 | 39.00 | 120,866 |
| Oct 29, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 340,503 |
| Oct 28, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 18,614 |
| Oct 25, 2024 | 39.00 | 40.00 | 38.20 | 38.20 | 38.20 | 82,800 |
| Oct 24, 2024 | 42.00 | 42.00 | 38.80 | 38.80 | 38.80 | 71,189 |
| Oct 23, 2024 | 42.50 | 43.00 | 41.00 | 42.00 | 42.00 | 46,060 |
| Oct 22, 2024 | 42.50 | 41.70 | 41.00 | 42.50 | 42.50 | 25,425 |
| Oct 21, 2024 | 43.00 | 42.03 | 41.00 | 42.50 | 42.50 | 33,150 |
| Oct 18, 2024 | 43.00 | 44.00 | 42.10 | 43.00 | 43.00 | 8,892 |
| Oct 17, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 44,022 |
| Oct 16, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 12,657 |
| Oct 15, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 15,980 |
| Oct 14, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 27,895 |
| Oct 11, 2024 | 44.00 | 45.00 | 41.15 | 43.00 | 43.00 | 51,412 |
| Oct 10, 2024 | 1.45 Dividend | |||||
| Oct 10, 2024 | 45.50 | 47.00 | 42.15 | 44.00 | 44.00 | 96,427 |
| Oct 9, 2024 | 46.50 | 47.00 | 44.50 | 46.50 | 46.49 | 69,457 |
| Oct 8, 2024 | 46.50 | 46.86 | 45.00 | 46.50 | 46.49 | 36,054 |
| Oct 7, 2024 | 47.00 | 48.00 | 45.00 | 46.50 | 46.49 | 129,194 |
| Oct 4, 2024 | 46.50 | 48.00 | 46.66 | 47.00 | 46.99 | 56,912 |
| Oct 3, 2024 | 46.00 | 47.00 | 45.30 | 46.50 | 46.49 | 68,819 |
| Oct 2, 2024 | 46.00 | 47.00 | 45.02 | 46.00 | 45.99 | 8,279 |
| Oct 1, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 45.99 | 26,179 |
| Sep 30, 2024 | 43.00 | 45.90 | 42.00 | 46.00 | 45.99 | 172,893 |
| Sep 27, 2024 | 45.00 | 45.00 | 42.00 | 42.50 | 42.49 | 125,431 |
| Sep 26, 2024 | 47.00 | 46.74 | 44.00 | 45.00 | 44.99 | 75,290 |
| Sep 25, 2024 | 49.00 | 50.00 | 47.00 | 47.00 | 46.99 | 383,689 |
| Sep 24, 2024 | 50.00 | 49.70 | 48.00 | 49.00 | 48.98 | 40,516 |
| Sep 23, 2024 | 50.00 | 49.74 | 49.00 | 50.00 | 49.98 | 25,097 |
| Sep 20, 2024 | 50.00 | 51.00 | 49.00 | 50.50 | 50.48 | 92,604 |
| Sep 19, 2024 | 50.00 | 50.00 | 49.20 | 50.00 | 49.98 | 57,625 |
| Sep 18, 2024 | 50.50 | 51.00 | 49.00 | 50.00 | 49.98 | 59,238 |
| Sep 17, 2024 | 51.00 | 52.00 | 48.00 | 50.00 | 49.98 | 63,396 |
| Sep 16, 2024 | 53.50 | 55.00 | 49.00 | 51.00 | 50.98 | 178,808 |
| Sep 13, 2024 | 59.00 | 57.00 | 53.50 | 54.50 | 54.48 | 163,472 |
| Sep 12, 2024 | 65.50 | 65.00 | 58.10 | 59.50 | 59.48 | 189,775 |
| Sep 11, 2024 | 65.50 | 65.20 | 65.00 | 65.50 | 65.48 | 22,143 |
| Sep 10, 2024 | 65.50 | 65.32 | 64.25 | 65.50 | 65.48 | 7,637 |
| Sep 9, 2024 | 65.50 | 65.34 | 65.00 | 65.50 | 65.48 | 9,803 |
| Sep 6, 2024 | 65.50 | 65.00 | 65.00 | 65.50 | 65.48 | 6,259 |
| Sep 5, 2024 | 66.50 | 67.00 | 65.00 | 65.50 | 65.48 | 29,711 |
| Sep 4, 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.48 | 8,445 |
| Sep 3, 2024 | 66.50 | 66.39 | 66.00 | 66.00 | 65.98 | 20,289 |
| Sep 2, 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.48 | 14,040 |
| Aug 30, 2024 | 67.50 | 67.15 | 66.00 | 66.50 | 66.48 | 49,645 |
| Aug 29, 2024 | 68.50 | 69.00 | 67.00 | 67.50 | 67.48 | 30,107 |
| Aug 28, 2024 | 68.50 | 69.00 | 68.00 | 68.50 | 68.48 | 23,924 |
| Aug 27, 2024 | 68.50 | 68.32 | 68.00 | 68.50 | 68.48 | 12,142 |
| Aug 23, 2024 | 68.50 | 68.35 | 68.15 | 68.50 | 68.48 | 2,995 |
| Aug 22, 2024 | 69.00 | 68.80 | 68.15 | 68.50 | 68.48 | 23,440 |
| Aug 21, 2024 | 68.50 | 68.80 | 68.27 | 69.00 | 68.98 | 9,136 |
| Aug 20, 2024 | 68.50 | 68.50 | 68.25 | 68.50 | 68.48 | 34,295 |
| Aug 19, 2024 | 71.00 | 72.00 | 68.10 | 68.50 | 68.48 | 70,175 |
| Aug 16, 2024 | 73.50 | 75.00 | 69.10 | 70.00 | 69.98 | 77,756 |
| Aug 15, 2024 | 75.00 | 76.00 | 67.75 | 70.00 | 69.98 | 179,368 |
| Aug 14, 2024 | 75.00 | 74.09 | 74.09 | 75.00 | 74.98 | 1,000 |
| Aug 13, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 74.98 | 6,964 |
| Aug 12, 2024 | 75.00 | 76.00 | 73.00 | 75.00 | 74.98 | 40,668 |
| Aug 9, 2024 | 75.50 | 74.15 | 74.00 | 75.00 | 74.98 | 12,115 |
| Aug 8, 2024 | 76.50 | 75.60 | 75.00 | 75.50 | 75.48 | 16,580 |
| Aug 7, 2024 | 76.50 | 77.13 | 75.17 | 76.50 | 76.48 | 3,516 |
| Aug 6, 2024 | 76.50 | 77.30 | 75.00 | 76.50 | 76.48 | 22,872 |
| Aug 5, 2024 | 78.50 | 77.00 | 75.10 | 76.50 | 76.48 | 47,909 |
| Aug 2, 2024 | 79.00 | 79.25 | 79.00 | 79.00 | 78.98 | 843,260 |
| Aug 1, 2024 | 81.50 | 82.19 | 78.00 | 79.00 | 78.98 | 85,140 |
| Jul 31, 2024 | 80.00 | 83.00 | 79.65 | 81.50 | 81.47 | 44,039 |
| Jul 30, 2024 | 76.00 | 81.00 | 76.97 | 80.00 | 79.98 | 46,607 |
| Jul 29, 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 75.98 | 99,814 |
| Jul 26, 2024 | 75.00 | 78.00 | 76.00 | 76.00 | 75.98 | 38,830 |
| Jul 25, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 74.98 | 13,801 |
| Jul 24, 2024 | 74.50 | 75.90 | 74.53 | 74.50 | 74.48 | 3,339 |
| Jul 23, 2024 | 74.00 | 75.00 | 74.50 | 74.50 | 74.48 | 11,984 |
| Jul 22, 2024 | 73.50 | 75.00 | 73.50 | 74.00 | 73.98 | 30,098 |
| Jul 19, 2024 | 73.00 | 74.00 | 73.00 | 73.50 | 73.48 | 17,867 |
| Jul 18, 2024 | 73.50 | 73.80 | 73.00 | 73.50 | 73.48 | 74,486 |
| Jul 17, 2024 | 73.50 | 73.40 | 73.00 | 73.00 | 72.98 | 52,481 |
| Jul 16, 2024 | 73.50 | 73.50 | 72.50 | 73.50 | 73.48 | 59,130 |
| Jul 15, 2024 | 72.00 | 73.65 | 72.50 | 73.50 | 73.48 | 66,183 |
| Jul 12, 2024 | 72.00 | 71.30 | 71.22 | 72.00 | 71.98 | 10,000 |
| Jul 11, 2024 | 71.50 | 72.40 | 71.15 | 72.00 | 71.98 | 29,775 |
| Jul 10, 2024 | 71.00 | 71.64 | 70.00 | 71.00 | 70.98 | 63,524 |
| Jul 9, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.98 | 560,170 |
| Jul 8, 2024 | 73.00 | 72.90 | 70.00 | 71.00 | 70.98 | 88,192 |
| Jul 5, 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 72.98 | 29,676 |
| Jul 4, 2024 | 76.00 | 74.80 | 72.25 | 73.00 | 72.98 | 66,221 |
| Jul 3, 2024 | 76.00 | 74.90 | 74.00 | 76.00 | 75.98 | 36,274 |
| Jul 2, 2024 | 74.50 | 75.90 | 74.00 | 76.00 | 75.98 | 24,235 |
| Jul 1, 2024 | 74.50 | 75.00 | 73.85 | 74.50 | 74.48 | 55,183 |
| Jun 28, 2024 | 74.50 | 76.00 | 73.44 | 74.50 | 74.48 | 32,733 |
| Jun 27, 2024 | 75.50 | 75.03 | 73.15 | 74.50 | 74.48 | 10,045 |
| Jun 26, 2024 | 75.50 | 75.10 | 75.00 | 75.50 | 75.48 | 15,601 |
| Jun 25, 2024 | 76.50 | 76.45 | 75.00 | 75.50 | 75.48 | 672,174 |
| Jun 24, 2024 | 81.00 | 80.20 | 76.07 | 76.50 | 76.48 | 81,713 |
| Jun 21, 2024 | 81.00 | 81.60 | 80.40 | 81.00 | 80.97 | 4,814 |
| Jun 20, 2024 | 1.50 Dividend | |||||
| Jun 20, 2024 | 82.00 | 82.32 | 80.75 | 82.00 | 81.97 | 25,004 |
| Jun 19, 2024 | 83.50 | 83.34 | 83.00 | 83.50 | 83.46 | 30,740 |
| Jun 18, 2024 | 85.50 | 85.69 | 83.22 | 83.50 | 83.46 | 54,239 |
| Jun 17, 2024 | 85.50 | 86.00 | 85.10 | 85.50 | 85.46 | 17,111 |
| Jun 14, 2024 | 85.50 | 85.90 | 85.10 | 85.50 | 85.46 | 31,672 |
| Jun 13, 2024 | 85.50 | 85.44 | 85.25 | 85.50 | 85.46 | 26,537 |
| Jun 12, 2024 | 85.50 | 86.00 | 85.05 | 85.50 | 85.46 | 56,515 |
| Jun 11, 2024 | 85.50 | 86.00 | 85.43 | 85.50 | 85.46 | 14,972 |
| Jun 10, 2024 | 86.50 | 86.28 | 85.00 | 85.50 | 85.46 | 26,857 |
| Jun 7, 2024 | 89.00 | 88.21 | 86.00 | 87.00 | 86.96 | 54,029 |
| Jun 6, 2024 | 89.00 | 89.30 | 88.21 | 89.00 | 88.96 | 150 |
| Jun 5, 2024 | 89.50 | 89.47 | 87.00 | 89.00 | 88.96 | 328,906 |
| Jun 4, 2024 | 90.50 | 90.50 | 88.00 | 90.50 | 90.46 | 44,346 |
| Jun 3, 2024 | 90.50 | 90.70 | 90.00 | 90.50 | 90.46 | 168,088 |
| May 31, 2024 | 90.50 | 90.70 | 90.00 | 90.50 | 90.46 | 541,830 |
| May 30, 2024 | 90.50 | 90.75 | 90.00 | 90.00 | 89.96 | 50,881 |
| May 29, 2024 | 91.00 | 91.36 | 90.00 | 90.50 | 90.46 | 32,450 |
| May 28, 2024 | 91.00 | 91.80 | 90.50 | 91.00 | 90.96 | 64,194 |
| May 24, 2024 | 90.50 | 92.00 | 90.00 | 90.50 | 90.46 | 45,512 |
| May 23, 2024 | 93.00 | 94.00 | 90.00 | 90.50 | 90.46 | 47,936 |
| May 22, 2024 | 92.50 | 93.90 | 91.00 | 92.50 | 92.45 | 45,392 |
| May 21, 2024 | 92.00 | 94.00 | 90.00 | 92.50 | 92.45 | 26,241 |
| May 20, 2024 | 89.00 | 93.40 | 89.55 | 92.00 | 91.95 | 52,931 |
| May 17, 2024 | 89.00 | 90.00 | 88.35 | 89.00 | 88.96 | 31,637 |
| May 16, 2024 | 93.00 | 94.00 | 88.00 | 89.00 | 88.96 | 75,615 |
| May 15, 2024 | 91.00 | 95.00 | 90.75 | 95.00 | 94.95 | 227,294 |
| May 14, 2024 | 94.00 | 96.00 | 90.00 | 91.50 | 91.46 | 117,182 |
| May 13, 2024 | 88.50 | 96.00 | 90.00 | 94.00 | 93.95 | 154,284 |
| May 10, 2024 | 86.50 | 90.00 | 85.00 | 88.50 | 88.46 | 172,202 |
| May 9, 2024 | 80.00 | 88.48 | 80.00 | 86.50 | 86.46 | 227,230 |
| May 8, 2024 | 80.00 | 82.00 | 78.00 | 80.00 | 79.96 | 119,562 |
| May 7, 2024 | 75.50 | 84.50 | 75.75 | 80.00 | 79.96 | 814,573 |
| May 3, 2024 | 75.50 | 77.00 | 75.00 | 75.50 | 75.46 | 822,661 |
| May 2, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 74.96 | 2,244,750 |
| May 1, 2024 | 74.50 | 76.94 | 74.00 | 76.00 | 75.96 | 237,907 |
| Apr 30, 2024 | 78.50 | 79.00 | 74.05 | 74.50 | 74.46 | 85,958 |
| Apr 29, 2024 | 81.00 | 82.00 | 78.00 | 78.50 | 78.46 | 89,836 |
| Apr 26, 2024 | 85.00 | 88.00 | 80.00 | 81.00 | 80.96 | 133,162 |
| Apr 25, 2024 | 78.50 | 88.50 | 78.30 | 88.50 | 88.46 | 444,093 |
| Apr 24, 2024 | 70.00 | 79.25 | 71.00 | 78.50 | 78.46 | 182,754 |
| Apr 23, 2024 | 63.50 | 72.00 | 62.00 | 69.50 | 69.47 | 109,772 |
| Apr 22, 2024 | 62.00 | 64.90 | 62.00 | 63.50 | 63.47 | 30,013 |
| Apr 19, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 61.97 | 17,589 |
| Apr 18, 2024 | 63.00 | 64.50 | 61.00 | 64.50 | 64.47 | 130,682 |
| Apr 17, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 62.97 | 2,062 |
| Apr 16, 2024 | 63.00 | 63.60 | 63.01 | 63.00 | 62.97 | 26,365 |
| Apr 15, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 62.97 | 36,782 |
| Apr 12, 2024 | 63.00 | 63.68 | 63.00 | 63.00 | 62.97 | 49,118 |
| Apr 11, 2024 | 63.00 | 64.00 | 63.25 | 63.00 | 62.97 | 155,187 |