129.99
+1.99
+(1.55%)
As of 8:58:23 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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 129.99 | 129.99 | 129.50 | 129.99 | 129.99 | 7,038 |
| Jan 21, 2025 | 129.00 | 130.50 | 128.00 | 128.00 | 128.00 | 70,674 |
| Jan 20, 2025 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 147,933 |
| Jan 17, 2025 | 125.00 | 129.50 | 125.00 | 129.00 | 129.00 | 118,743 |
| Jan 16, 2025 | 125.50 | 131.50 | 125.50 | 127.50 | 127.50 | 76,644 |
| Jan 15, 2025 | 127.00 | 130.00 | 125.50 | 129.00 | 129.00 | 156,141 |
| Jan 14, 2025 | 128.50 | 131.50 | 126.60 | 127.00 | 127.00 | 60,062 |
| Jan 13, 2025 | 128.50 | 131.00 | 127.00 | 128.00 | 128.00 | 106,019 |
| Jan 10, 2025 | 130.50 | 133.00 | 129.50 | 129.50 | 129.50 | 123,866 |
| Jan 9, 2025 | 129.50 | 130.62 | 129.07 | 129.50 | 129.50 | 52,845 |
| Jan 8, 2025 | 129.00 | 131.50 | 127.50 | 127.50 | 127.50 | 148,229 |
| Jan 7, 2025 | 133.50 | 133.50 | 130.00 | 131.50 | 131.50 | 257,557 |
| Jan 6, 2025 | 131.00 | 132.00 | 129.50 | 132.00 | 132.00 | 1,109,607 |
| Jan 3, 2025 | 132.50 | 133.00 | 130.57 | 131.00 | 131.00 | 325,393 |
| Jan 2, 2025 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 735,065 |
| Dec 31, 2024 | 130.00 | 131.61 | 128.90 | 130.00 | 130.00 | 50,313 |
| Dec 30, 2024 | 132.00 | 132.25 | 127.50 | 131.50 | 131.50 | 190,784 |
| Dec 27, 2024 | 131.00 | 133.40 | 125.00 | 132.50 | 132.50 | 624,446 |
| Dec 24, 2024 | 130.00 | 131.00 | 125.00 | 131.00 | 131.00 | 300,574 |
| Dec 23, 2024 | 128.50 | 128.50 | 124.25 | 127.00 | 127.00 | 206,040 |
| Dec 20, 2024 | 125.00 | 129.50 | 124.50 | 126.00 | 126.00 | 372,437 |
| Dec 19, 2024 | 127.00 | 129.50 | 125.38 | 126.00 | 126.00 | 244,677 |
| Dec 18, 2024 | 134.00 | 134.00 | 126.50 | 128.00 | 128.00 | 104,068 |
| Dec 17, 2024 | 128.00 | 134.00 | 127.00 | 128.00 | 128.00 | 45,632 |
| Dec 16, 2024 | 129.00 | 133.00 | 128.70 | 129.00 | 129.00 | 77,072 |
| Dec 13, 2024 | 127.50 | 130.00 | 127.00 | 129.00 | 129.00 | 131,309 |
| Dec 12, 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 325,956 |
| Dec 11, 2024 | 128.50 | 135.00 | 128.50 | 129.50 | 129.50 | 141,581 |
| Dec 10, 2024 | 129.00 | 135.50 | 128.35 | 130.00 | 130.00 | 182,282 |
| Dec 9, 2024 | 131.50 | 133.50 | 128.50 | 129.00 | 129.00 | 253,212 |
| Dec 6, 2024 | 131.50 | 135.50 | 130.50 | 131.50 | 131.50 | 72,686 |
| Dec 5, 2024 | 131.50 | 135.50 | 127.50 | 132.00 | 132.00 | 744,513 |
| Dec 4, 2024 | 130.50 | 132.00 | 129.50 | 132.00 | 132.00 | 244,198 |
| Dec 3, 2024 | 131.50 | 134.66 | 130.82 | 132.00 | 132.00 | 143,722 |
| Dec 2, 2024 | 132.50 | 132.50 | 128.50 | 131.50 | 131.50 | 148,532 |
| Nov 29, 2024 | 135.50 | 135.50 | 132.00 | 132.50 | 132.50 | 113,387 |
| Nov 28, 2024 | 132.50 | 135.50 | 130.52 | 131.00 | 131.00 | 53,575 |
| Nov 27, 2024 | 128.00 | 135.00 | 127.00 | 132.50 | 132.50 | 259,968 |
| Nov 26, 2024 | 132.00 | 135.00 | 127.00 | 130.50 | 130.50 | 164,494 |
| Nov 25, 2024 | 132.50 | 134.50 | 131.50 | 132.00 | 132.00 | 1,712,537 |
| Nov 22, 2024 | 133.00 | 135.50 | 131.30 | 134.00 | 134.00 | 102,053 |
| Nov 21, 2024 | 132.00 | 135.50 | 131.00 | 133.50 | 133.50 | 248,349 |
| Nov 20, 2024 | 133.00 | 133.00 | 130.50 | 132.50 | 132.50 | 105,880 |
| Nov 19, 2024 | 132.50 | 133.50 | 131.50 | 132.00 | 132.00 | 164,453 |
| Nov 18, 2024 | 136.00 | 136.00 | 128.00 | 132.00 | 132.00 | 172,060 |
| Nov 15, 2024 | 132.00 | 135.50 | 131.00 | 132.00 | 132.00 | 932,899 |
| Nov 14, 2024 | 130.50 | 135.00 | 129.50 | 135.00 | 135.00 | 116,536 |
| Nov 13, 2024 | 131.50 | 137.50 | 128.00 | 130.50 | 130.50 | 274,721 |
| Nov 12, 2024 | 132.50 | 137.50 | 132.00 | 132.50 | 132.50 | 64,842 |
| Nov 11, 2024 | 135.50 | 137.50 | 132.00 | 133.50 | 133.50 | 322,437 |
| Nov 8, 2024 | 129.50 | 133.00 | 129.00 | 132.00 | 132.00 | 242,868 |
| Nov 7, 2024 | 130.00 | 136.50 | 128.85 | 131.00 | 131.00 | 384,261 |
| Nov 6, 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 312,708 |
| Nov 5, 2024 | 132.50 | 135.00 | 132.50 | 133.00 | 133.00 | 100,128 |
| Nov 4, 2024 | 132.50 | 136.50 | 131.00 | 132.50 | 132.50 | 64,133 |
| Nov 1, 2024 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | 93,881 |
| Oct 31, 2024 | 133.50 | 136.00 | 131.00 | 133.00 | 133.00 | 104,509 |
| Oct 30, 2024 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 202,249 |
| Oct 29, 2024 | 139.00 | 139.00 | 131.50 | 131.50 | 131.50 | 210,690 |
| Oct 28, 2024 | 132.00 | 136.00 | 129.90 | 135.50 | 135.50 | 848,023 |
| Oct 25, 2024 | 133.50 | 137.00 | 131.00 | 133.50 | 133.50 | 247,487 |
| Oct 24, 2024 | 145.00 | 145.00 | 131.25 | 136.00 | 136.00 | 1,107,173 |
| Oct 23, 2024 | 141.00 | 143.50 | 140.50 | 141.00 | 141.00 | 238,723 |
| Oct 22, 2024 | 142.50 | 143.00 | 140.00 | 140.50 | 140.50 | 3,186,451 |
| Oct 21, 2024 | 147.50 | 148.50 | 143.00 | 143.00 | 143.00 | 57,557 |
| Oct 18, 2024 | 146.00 | 146.75 | 144.50 | 144.50 | 144.50 | 84,026 |
| Oct 17, 2024 | 145.00 | 145.52 | 144.00 | 145.00 | 145.00 | 526,588 |
| Oct 16, 2024 | 145.50 | 146.00 | 143.50 | 146.00 | 146.00 | 1,079,575 |
| Oct 15, 2024 | 145.50 | 145.50 | 143.50 | 144.50 | 144.50 | 134,559 |
| Oct 14, 2024 | 140.50 | 146.00 | 140.50 | 145.00 | 145.00 | 565,618 |
| Oct 11, 2024 | 145.50 | 146.50 | 142.00 | 143.00 | 143.00 | 922,596 |
| Oct 10, 2024 | 145.00 | 149.50 | 145.00 | 146.00 | 146.00 | 79,340 |
| Oct 9, 2024 | 149.00 | 149.50 | 146.00 | 149.00 | 149.00 | 157,062 |
| Oct 8, 2024 | 146.00 | 149.50 | 146.00 | 148.00 | 148.00 | 583,253 |
| Oct 7, 2024 | 148.00 | 149.35 | 147.30 | 148.00 | 148.00 | 725,936 |
| Oct 4, 2024 | 147.00 | 148.50 | 146.00 | 148.50 | 148.50 | 529,298 |
| Oct 3, 2024 | 148.50 | 148.50 | 147.00 | 147.50 | 147.50 | 651,374 |
| Oct 2, 2024 | 148.50 | 148.50 | 147.35 | 147.50 | 147.50 | 659,755 |
| Oct 1, 2024 | 149.50 | 150.00 | 147.50 | 148.00 | 148.00 | 162,323 |
| Sep 30, 2024 | 149.50 | 150.00 | 148.50 | 149.00 | 149.00 | 157,046 |
| Sep 27, 2024 | 145.00 | 151.50 | 145.00 | 150.00 | 150.00 | 1,150,719 |
| Sep 26, 2024 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | 551,909 |
| Sep 25, 2024 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | 722,314 |
| Sep 24, 2024 | 151.50 | 152.50 | 150.00 | 152.00 | 152.00 | 608,367 |
| Sep 23, 2024 | 153.00 | 154.50 | 149.00 | 152.50 | 152.50 | 503,682 |
| Sep 20, 2024 | 150.50 | 154.50 | 150.50 | 152.00 | 152.00 | 586,840 |
| Sep 19, 2024 | 155.00 | 157.50 | 150.50 | 152.00 | 152.00 | 625,574 |
| Sep 18, 2024 | 155.50 | 157.02 | 154.00 | 156.00 | 156.00 | 583,830 |
| Sep 17, 2024 | 155.50 | 157.00 | 154.50 | 154.50 | 154.50 | 212,074 |
| Sep 16, 2024 | 157.00 | 158.50 | 150.50 | 157.50 | 157.50 | 514,696 |
| Sep 13, 2024 | 154.00 | 158.00 | 153.27 | 157.00 | 157.00 | 203,245 |
| Sep 12, 2024 | 154.00 | 155.20 | 152.54 | 154.00 | 154.00 | 359,189 |
| Sep 11, 2024 | 154.50 | 156.78 | 152.50 | 153.50 | 153.50 | 567,624 |
| Sep 10, 2024 | 153.50 | 155.00 | 153.50 | 154.50 | 154.50 | 562,108 |
| Sep 9, 2024 | 154.50 | 158.00 | 150.50 | 155.00 | 155.00 | 354,068 |
| Sep 6, 2024 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | 569,900 |
| Sep 5, 2024 | 157.50 | 159.50 | 156.00 | 156.00 | 156.00 | 370,530 |
| Sep 4, 2024 | 156.00 | 160.00 | 155.70 | 159.50 | 159.50 | 547,343 |
| Sep 3, 2024 | 162.00 | 162.50 | 157.71 | 158.50 | 158.50 | 587,072 |
| Sep 2, 2024 | 158.00 | 160.50 | 156.50 | 160.00 | 160.00 | 500,223 |
| Aug 30, 2024 | 161.00 | 163.00 | 156.50 | 158.00 | 158.00 | 565,895 |
| Aug 29, 2024 | 3.40 Dividend | |||||
| Aug 29, 2024 | 160.50 | 164.11 | 160.00 | 160.50 | 160.50 | 437,835 |
| Aug 28, 2024 | 163.50 | 164.50 | 161.00 | 163.50 | 160.10 | 891,985 |
| Aug 27, 2024 | 164.00 | 165.50 | 161.50 | 163.00 | 159.61 | 481,536 |
| Aug 23, 2024 | 162.00 | 164.00 | 161.38 | 162.50 | 159.12 | 420,419 |
| Aug 22, 2024 | 162.50 | 163.79 | 160.00 | 162.50 | 159.12 | 330,638 |
| Aug 21, 2024 | 162.00 | 164.50 | 161.50 | 162.50 | 159.12 | 1,171,057 |
| Aug 20, 2024 | 160.00 | 166.00 | 160.00 | 161.00 | 157.65 | 828,562 |
| Aug 19, 2024 | 157.50 | 162.00 | 157.50 | 161.00 | 157.65 | 218,831 |
| Aug 16, 2024 | 155.50 | 160.00 | 154.50 | 157.50 | 154.22 | 314,158 |
| Aug 15, 2024 | 159.00 | 159.00 | 154.50 | 158.00 | 154.71 | 180,991 |
| Aug 14, 2024 | 155.00 | 158.00 | 154.30 | 156.50 | 153.25 | 126,157 |
| Aug 13, 2024 | 154.50 | 156.00 | 154.00 | 154.00 | 150.80 | 391,450 |
| Aug 12, 2024 | 153.00 | 156.85 | 152.70 | 154.00 | 150.80 | 1,705,446 |
| Aug 9, 2024 | 151.00 | 155.07 | 151.00 | 153.50 | 150.31 | 357,827 |
| Aug 8, 2024 | 155.00 | 155.00 | 150.50 | 152.00 | 148.84 | 250,171 |
| Aug 7, 2024 | 148.50 | 159.50 | 148.00 | 153.50 | 150.31 | 616,249 |
| Aug 6, 2024 | 147.00 | 150.00 | 146.00 | 147.50 | 144.43 | 150,300 |
| Aug 5, 2024 | 151.50 | 153.00 | 146.00 | 146.00 | 142.96 | 869,244 |
| Aug 2, 2024 | 149.00 | 154.50 | 148.02 | 153.00 | 149.82 | 213,695 |
| Aug 1, 2024 | 154.50 | 156.00 | 148.00 | 150.50 | 147.37 | 254,942 |
| Jul 31, 2024 | 139.00 | 155.50 | 139.00 | 154.00 | 150.80 | 1,662,310 |
| Jul 30, 2024 | 139.50 | 140.00 | 136.50 | 138.00 | 135.13 | 91,329 |
| Jul 29, 2024 | 139.50 | 139.50 | 135.00 | 136.50 | 133.66 | 45,287 |
| Jul 26, 2024 | 135.00 | 144.50 | 134.97 | 137.50 | 134.64 | 168,792 |
| Jul 25, 2024 | 134.00 | 135.00 | 133.50 | 135.00 | 132.19 | 294,412 |
| Jul 24, 2024 | 130.00 | 135.00 | 130.00 | 135.00 | 132.19 | 432,824 |
| Jul 23, 2024 | 135.00 | 135.00 | 130.50 | 132.50 | 129.74 | 97,174 |
| Jul 22, 2024 | 134.50 | 135.00 | 130.00 | 135.00 | 132.19 | 279,979 |
| Jul 19, 2024 | 130.00 | 133.00 | 130.00 | 131.00 | 128.28 | 167,109 |
| Jul 18, 2024 | 128.50 | 133.00 | 128.50 | 129.00 | 126.32 | 69,849 |
| Jul 17, 2024 | 128.50 | 132.38 | 128.50 | 129.50 | 126.81 | 154,311 |
| Jul 16, 2024 | 133.00 | 134.00 | 127.50 | 128.50 | 125.83 | 26,430 |
| Jul 15, 2024 | 131.00 | 133.00 | 128.50 | 128.50 | 125.83 | 91,666 |
| Jul 12, 2024 | 134.50 | 134.50 | 131.50 | 132.00 | 129.26 | 131,702 |
| Jul 11, 2024 | 131.50 | 135.00 | 130.00 | 135.00 | 132.19 | 129,576 |
| Jul 10, 2024 | 128.00 | 135.00 | 127.56 | 131.50 | 128.77 | 133,238 |
| Jul 9, 2024 | 129.00 | 132.00 | 128.50 | 128.50 | 125.83 | 56,636 |
| Jul 8, 2024 | 131.50 | 134.00 | 128.50 | 128.50 | 125.83 | 37,760 |
| Jul 5, 2024 | 129.50 | 133.00 | 128.38 | 128.50 | 125.83 | 114,170 |
| Jul 4, 2024 | 128.50 | 130.00 | 128.00 | 129.50 | 126.81 | 63,863 |
| Jul 3, 2024 | 128.00 | 129.64 | 128.00 | 129.50 | 126.81 | 228,013 |
| Jul 2, 2024 | 129.50 | 129.50 | 128.00 | 129.00 | 126.32 | 27,755 |
| Jul 1, 2024 | 127.50 | 128.65 | 125.50 | 128.50 | 125.83 | 78,808 |
| Jun 28, 2024 | 125.00 | 130.00 | 125.00 | 127.00 | 124.36 | 74,126 |
| Jun 27, 2024 | 127.00 | 127.40 | 125.00 | 125.00 | 122.40 | 100,825 |
| Jun 26, 2024 | 128.00 | 128.00 | 124.00 | 125.00 | 122.40 | 47,040 |
| Jun 25, 2024 | 128.00 | 128.00 | 125.00 | 125.50 | 122.89 | 44,302 |
| Jun 24, 2024 | 128.00 | 128.00 | 123.50 | 126.00 | 123.38 | 139,345 |
| Jun 21, 2024 | 122.00 | 125.50 | 122.00 | 125.50 | 122.89 | 68,908 |
| Jun 20, 2024 | 123.00 | 124.00 | 121.00 | 124.00 | 121.42 | 124,335 |
| Jun 19, 2024 | 122.50 | 127.00 | 121.26 | 122.00 | 119.46 | 152,919 |
| Jun 18, 2024 | 127.50 | 127.50 | 124.50 | 125.00 | 122.40 | 64,749 |
| Jun 17, 2024 | 125.00 | 126.00 | 124.00 | 124.00 | 121.42 | 95,448 |
| Jun 14, 2024 | 126.00 | 128.00 | 122.00 | 124.50 | 121.91 | 650,742 |
| Jun 13, 2024 | 126.00 | 127.65 | 125.00 | 126.50 | 123.87 | 142,002 |
| Jun 12, 2024 | 128.00 | 128.00 | 126.00 | 126.50 | 123.87 | 178,657 |
| Jun 11, 2024 | 126.50 | 128.00 | 122.00 | 126.00 | 123.38 | 631,781 |
| Jun 10, 2024 | 122.00 | 128.00 | 119.90 | 122.00 | 119.46 | 609,191 |
| Jun 7, 2024 | 118.50 | 122.00 | 117.00 | 118.00 | 115.55 | 296,832 |
| Jun 6, 2024 | 118.00 | 119.50 | 113.00 | 118.50 | 116.04 | 63,495 |
| Jun 5, 2024 | 117.00 | 118.10 | 116.00 | 117.00 | 114.57 | 115,974 |
| Jun 4, 2024 | 112.00 | 118.50 | 112.00 | 115.50 | 113.10 | 70,094 |
| Jun 3, 2024 | 115.00 | 118.50 | 114.50 | 117.00 | 114.57 | 394,440 |
| May 31, 2024 | 115.00 | 119.50 | 113.00 | 113.00 | 110.65 | 249,281 |
| May 30, 2024 | 115.00 | 118.50 | 114.00 | 115.00 | 112.61 | 194,105 |
| May 29, 2024 | 114.50 | 116.00 | 114.00 | 116.00 | 113.59 | 356,677 |
| May 28, 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 111.14 | 106,541 |
| May 24, 2024 | 115.00 | 115.00 | 112.89 | 114.50 | 112.12 | 226,115 |
| May 23, 2024 | 110.00 | 115.00 | 110.00 | 113.50 | 111.14 | 70,366 |
| May 22, 2024 | 112.00 | 115.00 | 110.50 | 113.50 | 111.14 | 150,059 |
| May 21, 2024 | 115.00 | 115.00 | 112.50 | 113.00 | 110.65 | 60,156 |
| May 20, 2024 | 112.50 | 114.50 | 108.50 | 114.50 | 112.12 | 124,366 |
| May 17, 2024 | 112.00 | 112.50 | 110.20 | 111.00 | 108.69 | 128,642 |
| May 16, 2024 | 111.50 | 112.50 | 110.00 | 110.50 | 108.20 | 169,778 |
| May 15, 2024 | 111.00 | 111.00 | 109.00 | 110.50 | 108.20 | 252,001 |
| May 14, 2024 | 110.00 | 112.50 | 108.50 | 109.00 | 106.73 | 1,830,078 |
| May 13, 2024 | 109.00 | 111.00 | 108.50 | 109.50 | 107.22 | 180,933 |
| May 10, 2024 | 112.00 | 112.00 | 108.00 | 110.50 | 108.20 | 130,788 |
| May 9, 2024 | 109.50 | 109.50 | 108.00 | 108.50 | 106.24 | 30,398 |
| May 8, 2024 | 110.50 | 111.50 | 106.00 | 110.00 | 107.71 | 141,557 |
| May 7, 2024 | 109.50 | 111.00 | 108.00 | 108.00 | 105.75 | 200,780 |
| May 3, 2024 | 110.00 | 110.00 | 107.50 | 109.50 | 107.22 | 66,597 |
| May 2, 2024 | 104.50 | 109.50 | 104.50 | 109.00 | 106.73 | 278,613 |
| May 1, 2024 | 109.00 | 109.00 | 104.00 | 105.50 | 103.31 | 38,272 |
| Apr 30, 2024 | 104.50 | 107.50 | 104.22 | 104.00 | 101.84 | 345,635 |
| Apr 29, 2024 | 106.00 | 106.50 | 102.60 | 104.00 | 101.84 | 374,031 |
| Apr 26, 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 103.80 | 116,884 |
| Apr 25, 2024 | 107.00 | 108.50 | 103.53 | 105.50 | 103.31 | 188,851 |
| Apr 24, 2024 | 104.50 | 107.50 | 102.00 | 107.50 | 105.26 | 205,564 |
| Apr 23, 2024 | 101.00 | 102.50 | 100.50 | 102.50 | 100.37 | 255,204 |
| Apr 22, 2024 | 101.50 | 102.50 | 100.36 | 102.00 | 99.88 | 400,579 |
| Apr 19, 2024 | 101.50 | 101.50 | 99.20 | 101.00 | 98.90 | 149,630 |
| Apr 18, 2024 | 101.00 | 103.50 | 100.00 | 102.50 | 100.37 | 239,895 |
| Apr 17, 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 99.39 | 697,913 |
| Apr 16, 2024 | 103.50 | 104.00 | 101.50 | 101.50 | 99.39 | 32,185 |
| Apr 15, 2024 | 104.00 | 105.00 | 101.50 | 103.50 | 101.35 | 713,608 |
| Apr 12, 2024 | 104.00 | 104.50 | 102.40 | 103.50 | 101.35 | 72,306 |
| Apr 11, 2024 | 7.20 Dividend | |||||
| Apr 11, 2024 | 105.00 | 106.50 | 102.00 | 104.00 | 101.84 | 276,209 |
| Apr 10, 2024 | 110.00 | 111.00 | 108.00 | 109.50 | 100.17 | 1,221,648 |
| Apr 9, 2024 | 109.50 | 111.00 | 108.50 | 109.50 | 100.17 | 642,286 |
| Apr 8, 2024 | 109.50 | 112.50 | 108.80 | 111.00 | 101.54 | 907,612 |
| Apr 5, 2024 | 108.50 | 112.40 | 108.00 | 108.50 | 99.26 | 1,386,659 |
| Apr 4, 2024 | 110.50 | 110.50 | 109.00 | 109.00 | 99.72 | 450,390 |
| Apr 3, 2024 | 110.00 | 111.50 | 109.00 | 110.00 | 100.63 | 348,460 |
| Apr 2, 2024 | 110.00 | 114.50 | 108.50 | 110.00 | 100.63 | 288,484 |
| Mar 28, 2024 | 112.00 | 114.50 | 108.50 | 109.00 | 99.72 | 519,759 |
| Mar 27, 2024 | 110.00 | 112.32 | 109.03 | 111.50 | 102.00 | 595,681 |
| Mar 26, 2024 | 110.50 | 115.50 | 110.00 | 110.50 | 101.09 | 452,224 |
| Mar 25, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 103.37 | 483,359 |
| Mar 22, 2024 | 112.00 | 115.50 | 110.00 | 110.00 | 100.63 | 181,263 |
| Mar 21, 2024 | 113.50 | 115.00 | 111.00 | 111.50 | 102.00 | 384,692 |
| Mar 20, 2024 | 112.50 | 113.50 | 112.00 | 113.00 | 103.37 | 1,198,170 |
| Mar 19, 2024 | 113.50 | 113.50 | 111.00 | 112.00 | 102.46 | 72,501 |
| Mar 18, 2024 | 113.50 | 114.66 | 111.00 | 112.00 | 102.46 | 550,298 |
| Mar 15, 2024 | 111.00 | 115.00 | 110.42 | 114.00 | 104.29 | 491,914 |
| Mar 14, 2024 | 105.00 | 113.00 | 102.88 | 112.00 | 102.46 | 1,060,867 |
| Mar 13, 2024 | 110.00 | 111.00 | 100.16 | 100.50 | 91.94 | 642,503 |
| Mar 12, 2024 | 113.50 | 117.00 | 110.50 | 112.50 | 102.92 | 216,944 |
| Mar 11, 2024 | 115.50 | 116.25 | 110.50 | 111.50 | 102.00 | 246,359 |
| Mar 8, 2024 | 117.00 | 117.00 | 115.50 | 116.50 | 106.58 | 30,606 |
| Mar 7, 2024 | 116.50 | 118.00 | 115.03 | 116.50 | 106.58 | 66,023 |
| Mar 6, 2024 | 115.00 | 116.50 | 114.00 | 114.50 | 104.75 | 114,393 |
| Mar 5, 2024 | 114.00 | 117.50 | 114.00 | 114.50 | 104.75 | 160,992 |
| Mar 4, 2024 | 112.00 | 114.00 | 110.50 | 114.00 | 104.29 | 109,793 |
| Mar 1, 2024 | 112.50 | 114.30 | 110.00 | 110.00 | 100.63 | 546,195 |
| Feb 29, 2024 | 113.50 | 114.00 | 110.00 | 112.00 | 102.46 | 341,907 |
| Feb 28, 2024 | 114.00 | 115.50 | 112.30 | 113.50 | 103.83 | 212,376 |
| Feb 27, 2024 | 114.50 | 116.00 | 111.58 | 114.00 | 104.29 | 182,299 |
| Feb 26, 2024 | 105.00 | 118.00 | 101.53 | 113.50 | 103.83 | 440,685 |
| Feb 23, 2024 | 118.00 | 120.00 | 114.50 | 118.50 | 108.41 | 199,326 |
| Feb 22, 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 107.95 | 232,423 |
| Feb 21, 2024 | 118.50 | 119.50 | 115.82 | 117.00 | 107.03 | 43,602 |
| Feb 20, 2024 | 115.50 | 117.50 | 115.00 | 117.00 | 107.03 | 148,708 |
| Feb 19, 2024 | 117.50 | 118.50 | 114.50 | 114.50 | 104.75 | 174,309 |
| Feb 16, 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 107.95 | 23,191 |
| Feb 15, 2024 | 117.50 | 118.00 | 115.18 | 117.00 | 107.03 | 18,007 |
| Feb 14, 2024 | 117.00 | 118.00 | 114.50 | 116.00 | 106.12 | 227,362 |
| Feb 13, 2024 | 117.00 | 117.00 | 116.03 | 117.00 | 107.03 | 45,550 |
| Feb 12, 2024 | 116.50 | 118.00 | 116.00 | 116.50 | 106.58 | 160,515 |
| Feb 9, 2024 | 117.00 | 118.50 | 116.35 | 118.00 | 107.95 | 136,255 |
| Feb 8, 2024 | 117.00 | 119.00 | 115.50 | 117.00 | 107.03 | 283,035 |
| Feb 7, 2024 | 116.50 | 117.50 | 115.50 | 116.00 | 106.12 | 52,213 |
| Feb 6, 2024 | 117.00 | 118.75 | 115.25 | 116.50 | 106.58 | 273,838 |
| Feb 5, 2024 | 119.50 | 121.50 | 117.00 | 117.00 | 107.03 | 117,279 |
| Feb 2, 2024 | 121.50 | 121.50 | 118.49 | 119.50 | 109.32 | 217,202 |
| Feb 1, 2024 | 121.00 | 121.00 | 118.15 | 121.00 | 110.69 | 31,655 |
| Jan 31, 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 109.78 | 65,153 |
| Jan 30, 2024 | 120.00 | 123.50 | 120.00 | 122.00 | 111.61 | 8,094 |
| Jan 29, 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 109.78 | 46,363 |
| Jan 26, 2024 | 116.00 | 124.00 | 116.00 | 120.00 | 109.78 | 63,098 |
| Jan 25, 2024 | 119.00 | 121.00 | 118.83 | 119.50 | 109.32 | 104,478 |
| Jan 24, 2024 | 116.00 | 119.00 | 116.00 | 119.00 | 108.86 | 21,623 |
| Jan 23, 2024 | 116.00 | 120.00 | 115.54 | 118.00 | 107.95 | 226,183 |
| Jan 22, 2024 | 115.50 | 118.50 | 115.15 | 118.50 | 108.41 | 67,073 |