155.00
0.00
(0.00%)
At close: 4:23:55 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 150.00 | 159.00 | 149.71 | 155.00 | 155.00 | 3,350 |
| Jan 22, 2025 | 162.50 | 165.00 | 150.00 | 155.00 | 155.00 | 19,702 |
| Jan 21, 2025 | 162.50 | 160.00 | 155.00 | 155.00 | 155.00 | 1,706 |
| Jan 20, 2025 | 162.50 | 163.90 | 163.90 | 162.50 | 162.50 | 105 |
| Jan 17, 2025 | 162.50 | 166.00 | 160.00 | 166.00 | 166.00 | 7,252 |
| Jan 16, 2025 | 162.50 | 165.00 | 161.32 | 162.50 | 162.50 | 1,003 |
| Jan 15, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jan 14, 2025 | 163.50 | 161.20 | 161.20 | 162.50 | 162.50 | 1,865 |
| Jan 13, 2025 | 166.00 | 166.20 | 165.00 | 163.50 | 163.50 | 3,989 |
| Jan 10, 2025 | 166.00 | 175.00 | 165.00 | 166.00 | 166.00 | 13,014 |
| Jan 9, 2025 | 166.00 | 172.00 | 162.60 | 166.00 | 166.00 | 6,030 |
| Jan 8, 2025 | 168.50 | 172.00 | 172.00 | 166.00 | 166.00 | 566 |
| Jan 7, 2025 | 163.50 | 174.00 | 159.00 | 168.50 | 168.50 | 15,151 |
| Jan 6, 2025 | 163.50 | 170.00 | 158.50 | 163.50 | 163.50 | 4,104 |
| Jan 3, 2025 | 165.00 | 170.00 | 155.00 | 163.50 | 163.50 | 15,243 |
| Jan 2, 2025 | 165.00 | 168.00 | 160.00 | 165.00 | 165.00 | 1,572 |
| Dec 31, 2024 | 165.00 | 163.00 | 160.00 | 165.00 | 165.00 | 3,001 |
| Dec 30, 2024 | 167.50 | 170.00 | 162.00 | 165.00 | 165.00 | 7,815 |
| Dec 27, 2024 | 167.50 | 169.75 | 162.00 | 162.00 | 162.00 | 17,277 |
| Dec 24, 2024 | 167.50 | 170.00 | 160.00 | 167.50 | 167.50 | 22,425 |
| Dec 23, 2024 | 155.00 | 170.00 | 154.00 | 167.50 | 167.50 | 4,470 |
| Dec 20, 2024 | 147.00 | 160.00 | 146.45 | 155.00 | 155.00 | 5,538 |
| Dec 19, 2024 | 133.00 | 150.00 | 138.00 | 147.00 | 147.00 | 13,982 |
| Dec 18, 2024 | 133.00 | 136.60 | 131.22 | 133.00 | 133.00 | 1,086 |
| Dec 17, 2024 | 133.00 | 131.22 | 125.00 | 133.00 | 133.00 | 2,050 |
| Dec 16, 2024 | 133.00 | 137.75 | 131.13 | 133.00 | 133.00 | 13,050 |
| Dec 13, 2024 | 135.00 | 133.10 | 130.00 | 133.00 | 133.00 | 3,661 |
| Dec 12, 2024 | 133.00 | 140.00 | 127.00 | 135.00 | 135.00 | 4,522 |
| Dec 11, 2024 | 133.00 | 131.50 | 128.00 | 133.00 | 133.00 | 285 |
| Dec 10, 2024 | 126.00 | 140.00 | 122.00 | 133.00 | 133.00 | 27,171 |
| Dec 9, 2024 | 126.00 | 129.20 | 120.00 | 122.00 | 122.00 | 4,676 |
| Dec 6, 2024 | 126.00 | 124.80 | 122.00 | 126.00 | 126.00 | 3,290 |
| Dec 5, 2024 | 128.50 | 126.40 | 121.89 | 126.00 | 126.00 | 2,275 |
| Dec 4, 2024 | 128.50 | 126.40 | 126.40 | 128.50 | 128.50 | 897 |
| Dec 3, 2024 | 128.50 | 131.30 | 125.00 | 128.50 | 128.50 | 4,847 |
| Dec 2, 2024 | 128.50 | 129.90 | 129.90 | 128.50 | 128.50 | 708 |
| Nov 29, 2024 | 128.50 | 125.00 | 125.00 | 128.50 | 128.50 | 424 |
| Nov 28, 2024 | 128.50 | 129.90 | 129.90 | 128.50 | 128.50 | 1 |
| Nov 27, 2024 | 128.50 | 126.00 | 125.00 | 128.50 | 128.50 | 521 |
| Nov 26, 2024 | 128.50 | 132.00 | 129.80 | 128.50 | 128.50 | 601 |
| Nov 25, 2024 | 130.00 | 129.80 | 127.00 | 128.50 | 128.50 | 1,422 |
| Nov 22, 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1,246 |
| Nov 21, 2024 | 132.50 | 130.00 | 127.10 | 129.00 | 129.00 | 4,346 |
| Nov 20, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 100 |
| Nov 19, 2024 | 136.00 | 130.50 | 130.00 | 132.50 | 132.50 | 1,756 |
| Nov 18, 2024 | 136.00 | 130.00 | 130.00 | 136.00 | 136.00 | 444 |
| Nov 15, 2024 | 136.00 | 138.17 | 138.17 | 136.00 | 136.00 | 2,168 |
| Nov 14, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Nov 13, 2024 | 136.00 | 132.05 | 130.00 | 136.00 | 136.00 | 70 |
| Nov 12, 2024 | 136.00 | 130.00 | 125.00 | 136.00 | 136.00 | 3,572 |
| Nov 11, 2024 | 136.00 | 130.00 | 130.00 | 136.00 | 136.00 | 677 |
| Nov 8, 2024 | 136.00 | 130.00 | 125.00 | 136.00 | 136.00 | 1,906 |
| Nov 7, 2024 | 136.00 | 130.00 | 130.00 | 136.00 | 136.00 | 600 |
| Nov 6, 2024 | 145.00 | 145.00 | 130.00 | 136.00 | 136.00 | 27,928 |
| Nov 5, 2024 | 142.50 | 147.00 | 140.00 | 145.00 | 145.00 | 6,448 |
| Nov 4, 2024 | 137.50 | 140.00 | 132.00 | 137.50 | 137.50 | 11,077 |
| Nov 1, 2024 | 128.50 | 140.00 | 123.00 | 137.50 | 137.50 | 45,464 |
| Oct 31, 2024 | 117.50 | 124.85 | 119.50 | 122.50 | 122.50 | 11,032 |
| Oct 30, 2024 | 106.00 | 120.00 | 111.80 | 117.50 | 117.50 | 13,285 |
| Oct 29, 2024 | 117.50 | 120.00 | 96.37 | 106.00 | 106.00 | 41,225 |
| Oct 28, 2024 | 122.50 | 125.00 | 112.00 | 117.50 | 117.50 | 17,838 |
| Oct 25, 2024 | 122.50 | 124.00 | 119.84 | 122.50 | 122.50 | 3,826 |
| Oct 24, 2024 | 132.50 | 130.00 | 120.00 | 132.50 | 132.50 | 39,760 |
| Oct 23, 2024 | 132.50 | 130.00 | 130.00 | 132.50 | 132.50 | 333 |
| Oct 22, 2024 | 132.50 | 130.00 | 130.00 | 132.50 | 132.50 | 3,938 |
| Oct 21, 2024 | 137.50 | 135.00 | 126.25 | 132.50 | 132.50 | 10,897 |
| Oct 18, 2024 | 135.00 | 140.00 | 130.00 | 137.50 | 137.50 | 13,865 |
| Oct 17, 2024 | 137.50 | 140.00 | 130.00 | 135.00 | 135.00 | 807 |
| Oct 16, 2024 | 135.00 | 145.00 | 132.50 | 137.50 | 137.50 | 3,917 |
| Oct 15, 2024 | 132.50 | 134.50 | 130.00 | 132.50 | 132.50 | 9,175 |
| Oct 14, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 1,928 |
| Oct 11, 2024 | 135.00 | 133.00 | 130.00 | 132.50 | 132.50 | 6,965 |
| Oct 10, 2024 | 137.50 | 133.00 | 133.00 | 135.00 | 135.00 | 4,000 |
| Oct 9, 2024 | 137.50 | 134.00 | 130.00 | 137.50 | 137.50 | 1,013 |
| Oct 8, 2024 | 132.50 | 145.00 | 131.00 | 131.00 | 131.00 | 23,042 |
| Oct 7, 2024 | 132.50 | 133.80 | 130.00 | 132.50 | 132.50 | 2,168 |
| Oct 4, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 750 |
| Oct 3, 2024 | 132.50 | 134.00 | 133.80 | 132.50 | 132.50 | 501 |
| Oct 2, 2024 | 132.50 | 133.80 | 133.80 | 132.50 | 132.50 | 400 |
| Oct 1, 2024 | 132.50 | 135.00 | 130.25 | 132.50 | 132.50 | 8,326 |
| Sep 30, 2024 | 140.00 | 138.00 | 128.00 | 132.50 | 132.50 | 28,769 |
| Sep 27, 2024 | 142.50 | 142.74 | 135.00 | 140.00 | 140.00 | 4,582 |
| Sep 26, 2024 | 142.50 | 142.95 | 140.00 | 142.50 | 142.50 | 8,065 |
| Sep 25, 2024 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 3,175 |
| Sep 24, 2024 | 146.50 | 145.60 | 141.00 | 142.50 | 142.50 | 4,236 |
| Sep 23, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| Sep 20, 2024 | 146.50 | 145.00 | 145.00 | 146.50 | 146.50 | 260 |
| Sep 19, 2024 | 146.50 | 146.25 | 145.00 | 146.50 | 146.50 | 3,611 |
| Sep 18, 2024 | 146.50 | 145.00 | 145.00 | 146.50 | 146.50 | 173 |
| Sep 17, 2024 | 146.50 | 146.35 | 145.00 | 146.50 | 146.50 | 1,132 |
| Sep 16, 2024 | 147.50 | 146.00 | 146.00 | 146.50 | 146.50 | 478 |
| Sep 13, 2024 | 147.50 | 150.00 | 146.00 | 147.50 | 147.50 | 1,294 |
| Sep 12, 2024 | 150.00 | 151.00 | 146.00 | 147.50 | 147.50 | 1,557 |
| Sep 11, 2024 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2,646 |
| Sep 10, 2024 | 166.00 | 173.00 | 150.00 | 150.00 | 150.00 | 37,373 |
| Sep 9, 2024 | 163.50 | 170.00 | 162.00 | 168.50 | 168.50 | 2,404 |
| Sep 6, 2024 | 162.50 | 165.00 | 162.00 | 163.50 | 163.50 | 942 |
| Sep 5, 2024 | 161.00 | 164.85 | 157.88 | 162.50 | 162.50 | 4,169 |
| Sep 4, 2024 | 162.50 | 165.00 | 160.00 | 161.00 | 161.00 | 5,385 |
| Sep 3, 2024 | 158.50 | 164.50 | 159.66 | 162.50 | 162.50 | 8,198 |
| Sep 2, 2024 | 147.00 | 161.85 | 150.99 | 158.50 | 158.50 | 25,349 |
| Aug 30, 2024 | 150.00 | 153.00 | 145.00 | 153.00 | 153.00 | 69,635 |
| Aug 29, 2024 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 8,624 |
| Aug 28, 2024 | 150.00 | 146.36 | 146.36 | 150.00 | 150.00 | 443 |
| Aug 27, 2024 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 10,868 |
| Aug 23, 2024 | 150.00 | 146.00 | 146.00 | 150.00 | 150.00 | 211 |
| Aug 22, 2024 | 150.00 | 154.40 | 150.00 | 150.00 | 150.00 | 5,963 |
| Aug 21, 2024 | 150.00 | 155.00 | 146.00 | 150.00 | 150.00 | 1,716 |
| Aug 20, 2024 | 154.00 | 160.00 | 145.00 | 150.00 | 150.00 | 248 |
| Aug 19, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Aug 16, 2024 | 154.00 | 165.00 | 158.68 | 154.00 | 154.00 | 7,975 |
| Aug 15, 2024 | 151.50 | 155.00 | 147.00 | 154.00 | 154.00 | 7,663 |
| Aug 14, 2024 | 151.50 | 150.75 | 150.75 | 151.50 | 151.50 | 26 |
| Aug 13, 2024 | 152.50 | 157.00 | 150.75 | 151.50 | 151.50 | 8,766 |
| Aug 12, 2024 | 169.00 | 165.10 | 150.60 | 152.50 | 152.50 | 6,274 |
| Aug 9, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 284 |
| Aug 8, 2024 | 166.50 | 170.00 | 164.95 | 167.50 | 167.50 | 3,469 |
| Aug 7, 2024 | 149.50 | 165.00 | 147.00 | 166.50 | 166.50 | 15,660 |
| Aug 6, 2024 | 160.00 | 165.00 | 148.75 | 149.50 | 149.50 | 14,419 |
| Aug 5, 2024 | 166.50 | 170.00 | 160.00 | 160.00 | 160.00 | 760 |
| Aug 2, 2024 | 171.00 | 170.00 | 170.00 | 171.00 | 171.00 | 494 |
| Aug 1, 2024 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 2,488 |
| Jul 31, 2024 | 181.50 | 183.00 | 170.00 | 171.00 | 171.00 | 11,464 |
| Jul 30, 2024 | 189.00 | 188.60 | 180.00 | 181.50 | 181.50 | 5,195 |
| Jul 29, 2024 | 187.50 | 195.00 | 185.75 | 189.00 | 189.00 | 28,139 |
| Jul 26, 2024 | 155.00 | 195.00 | 159.75 | 187.50 | 187.50 | 38,410 |
| Jul 25, 2024 | 142.50 | 155.00 | 146.40 | 151.50 | 151.50 | 8,818 |
| Jul 24, 2024 | 142.50 | 150.00 | 135.75 | 142.50 | 142.50 | 835 |
| Jul 23, 2024 | 142.50 | 150.00 | 135.00 | 142.50 | 142.50 | 15,329 |
| Jul 22, 2024 | 142.50 | 144.00 | 144.00 | 142.50 | 142.50 | 19,670 |
| Jul 19, 2024 | 145.00 | 144.00 | 141.21 | 142.50 | 142.50 | 6,800 |
| Jul 18, 2024 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | 6,663 |
| Jul 17, 2024 | 145.00 | 150.00 | 147.00 | 145.00 | 145.00 | 11,077 |
| Jul 16, 2024 | 147.00 | 153.90 | 140.84 | 145.00 | 145.00 | 29,378 |
| Jul 15, 2024 | 145.00 | 149.50 | 145.00 | 147.00 | 147.00 | 3,894 |
| Jul 12, 2024 | 145.00 | 149.00 | 146.00 | 145.00 | 145.00 | 6,131 |
| Jul 11, 2024 | 146.00 | 148.00 | 142.00 | 145.00 | 145.00 | 5,304 |
| Jul 10, 2024 | 145.00 | 148.00 | 140.00 | 146.00 | 146.00 | 4,305 |
| Jul 9, 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 242 |
| Jul 8, 2024 | 145.00 | 143.00 | 143.00 | 145.00 | 145.00 | 1,916 |
| Jul 5, 2024 | 145.00 | 143.00 | 140.00 | 145.00 | 145.00 | 9,616 |
| Jul 4, 2024 | 145.00 | 135.00 | 135.00 | 145.00 | 145.00 | 5 |
| Jul 3, 2024 | 145.00 | 147.30 | 140.00 | 145.00 | 145.00 | 5,026 |
| Jul 2, 2024 | 147.50 | 149.00 | 145.00 | 145.00 | 145.00 | 3,373 |
| Jul 1, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Jun 28, 2024 | 147.50 | 149.50 | 145.00 | 147.50 | 147.50 | 6,075 |
| Jun 27, 2024 | 145.00 | 150.00 | 140.00 | 147.50 | 147.50 | 18,351 |
| Jun 26, 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 976 |
| Jun 25, 2024 | 140.00 | 145.00 | 139.00 | 145.00 | 145.00 | 4,626 |
| Jun 24, 2024 | 136.50 | 139.00 | 135.00 | 140.00 | 140.00 | 6,884 |
| Jun 21, 2024 | 138.50 | 139.00 | 135.50 | 138.50 | 138.50 | 1,887 |
| Jun 20, 2024 | 140.00 | 139.60 | 138.00 | 138.50 | 138.50 | 249 |
| Jun 19, 2024 | 140.00 | 139.60 | 138.00 | 140.00 | 140.00 | 3,383 |
| Jun 18, 2024 | 140.00 | 142.00 | 139.60 | 140.00 | 140.00 | 29 |
| Jun 17, 2024 | 141.00 | 140.80 | 137.00 | 140.00 | 140.00 | 2,562 |
| Jun 14, 2024 | 152.50 | 152.00 | 140.00 | 141.00 | 141.00 | 11,471 |
| Jun 13, 2024 | 157.50 | 155.00 | 150.00 | 152.50 | 152.50 | 10,540 |
| Jun 12, 2024 | 162.00 | 164.00 | 156.80 | 157.50 | 157.50 | 4,985 |
| Jun 11, 2024 | 162.00 | 164.00 | 164.00 | 162.00 | 162.00 | - |
| Jun 10, 2024 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | 463 |
| Jun 7, 2024 | 165.00 | 168.50 | 162.00 | 164.00 | 164.00 | 2,373 |
| Jun 6, 2024 | 170.00 | 167.30 | 160.00 | 165.00 | 165.00 | 6,137 |
| Jun 5, 2024 | 167.50 | 170.00 | 166.65 | 170.00 | 170.00 | 1,800 |
| Jun 4, 2024 | 177.00 | 177.00 | 165.00 | 167.50 | 167.50 | 8,291 |
| Jun 3, 2024 | 176.00 | 182.00 | 172.00 | 177.00 | 177.00 | 14,280 |
| May 31, 2024 | 165.00 | 180.00 | 162.00 | 176.00 | 176.00 | 22,579 |
| May 30, 2024 | 163.50 | 167.00 | 167.00 | 165.00 | 165.00 | 1,796 |
| May 29, 2024 | 165.00 | 166.00 | 160.00 | 163.50 | 163.50 | 3,609 |
| May 28, 2024 | 165.00 | 166.80 | 160.20 | 165.00 | 165.00 | 5,077 |
| May 24, 2024 | 162.50 | 167.00 | 160.00 | 165.00 | 165.00 | 4,208 |
| May 23, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 2,499 |
| May 22, 2024 | 162.50 | 163.00 | 160.50 | 162.50 | 162.50 | 4,045 |
| May 21, 2024 | 166.00 | 171.23 | 160.00 | 162.50 | 162.50 | 19,252 |
| May 20, 2024 | 141.50 | 170.00 | 142.48 | 166.00 | 166.00 | 43,701 |
| May 17, 2024 | 131.00 | 141.00 | 131.48 | 140.00 | 140.00 | 13,582 |
| May 16, 2024 | 130.00 | 138.00 | 129.00 | 138.00 | 138.00 | 6,290 |
| May 15, 2024 | 142.50 | 140.00 | 126.00 | 135.00 | 135.00 | 49,112 |
| May 14, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 1,650 |
| May 13, 2024 | 142.50 | 145.00 | 141.00 | 142.50 | 142.50 | 1,232 |
| May 10, 2024 | 152.50 | 151.75 | 141.00 | 142.50 | 142.50 | 25,899 |
| May 9, 2024 | 157.50 | 160.00 | 150.00 | 152.50 | 152.50 | 9,023 |
| May 8, 2024 | 157.50 | 162.00 | 151.00 | 157.50 | 157.50 | 1,717 |
| May 7, 2024 | 157.50 | 162.00 | 151.00 | 157.50 | 157.50 | 6,681 |
| May 3, 2024 | 152.50 | 157.00 | 155.00 | 157.50 | 157.50 | 4,273 |
| May 2, 2024 | 160.00 | 163.25 | 150.00 | 152.50 | 152.50 | 12,315 |
| May 1, 2024 | 160.00 | 160.00 | 155.50 | 160.00 | 160.00 | 5,122 |
| Apr 30, 2024 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 4,407 |
| Apr 29, 2024 | 155.00 | 165.00 | 154.80 | 160.00 | 160.00 | 9,479 |
| Apr 26, 2024 | 153.00 | 155.80 | 150.00 | 153.00 | 153.00 | 536 |
| Apr 25, 2024 | 153.00 | 160.00 | 150.00 | 153.00 | 153.00 | 422 |
| Apr 24, 2024 | 153.00 | 150.00 | 147.00 | 153.00 | 153.00 | 2,360 |
| Apr 23, 2024 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 3,251 |
| Apr 22, 2024 | 155.00 | 155.00 | 145.20 | 150.00 | 150.00 | 5,726 |
| Apr 19, 2024 | 155.00 | 158.22 | 147.50 | 155.00 | 155.00 | 13,227 |
| Apr 18, 2024 | 152.50 | 159.94 | 156.00 | 155.00 | 155.00 | 7,739 |
| Apr 17, 2024 | 133.50 | 160.00 | 137.00 | 152.50 | 152.50 | 35,098 |
| Apr 16, 2024 | 157.50 | 165.00 | 130.00 | 133.50 | 133.50 | 39,479 |
| Apr 15, 2024 | 175.00 | 185.00 | 156.60 | 162.50 | 162.50 | 13,929 |
| Apr 12, 2024 | 165.00 | 175.00 | 165.00 | 172.50 | 172.50 | 10,325 |
| Apr 11, 2024 | 175.00 | 180.00 | 162.60 | 165.00 | 165.00 | 6,203 |
| Apr 10, 2024 | 159.00 | 180.00 | 164.00 | 175.00 | 175.00 | 10,882 |
| Apr 9, 2024 | 175.00 | 177.50 | 156.00 | 159.00 | 159.00 | 10,880 |
| Apr 8, 2024 | 157.50 | 180.00 | 156.60 | 175.00 | 175.00 | 23,904 |
| Apr 5, 2024 | 161.00 | 158.00 | 145.00 | 157.50 | 157.50 | 19,220 |
| Apr 4, 2024 | 178.00 | 162.00 | 160.00 | 161.00 | 161.00 | 47,234 |
| Apr 3, 2024 | 195.00 | 200.00 | 171.00 | 178.00 | 178.00 | 42,009 |
| Apr 2, 2024 | 190.00 | 220.00 | 177.21 | 195.00 | 195.00 | 81,990 |
| Mar 28, 2024 | 259.00 | 270.00 | 253.00 | 262.00 | 262.00 | 8,627 |
| Mar 27, 2024 | 221.00 | 270.00 | 223.60 | 259.00 | 259.00 | 56,442 |
| Mar 26, 2024 | 219.00 | 225.90 | 216.00 | 221.00 | 221.00 | 19,440 |
| Mar 25, 2024 | 221.00 | 224.00 | 216.00 | 219.00 | 219.00 | 9,743 |
| Mar 22, 2024 | 227.00 | 225.80 | 204.00 | 221.00 | 221.00 | 44,095 |
| Mar 21, 2024 | 237.00 | 241.80 | 226.00 | 227.00 | 227.00 | 27,698 |
| Mar 20, 2024 | 233.00 | 241.80 | 232.25 | 237.00 | 237.00 | 22,962 |
| Mar 19, 2024 | 249.00 | 248.50 | 232.00 | 233.00 | 233.00 | 18,853 |
| Mar 18, 2024 | 262.00 | 261.85 | 248.00 | 249.00 | 249.00 | 20,645 |
| Mar 15, 2024 | 256.00 | 270.00 | 256.00 | 263.00 | 263.00 | 35,357 |
| Mar 14, 2024 | 261.00 | 268.00 | 252.00 | 256.00 | 256.00 | 37,108 |
| Mar 13, 2024 | 237.00 | 274.00 | 236.00 | 261.00 | 261.00 | 151,426 |
| Mar 12, 2024 | 210.00 | 238.00 | 210.00 | 232.00 | 232.00 | 61,883 |
| Mar 11, 2024 | 219.00 | 221.80 | 205.00 | 210.00 | 210.00 | 48,496 |
| Mar 8, 2024 | 201.00 | 220.00 | 201.13 | 219.00 | 219.00 | 54,056 |
| Mar 7, 2024 | 196.00 | 200.00 | 194.40 | 200.00 | 200.00 | 28,644 |
| Mar 6, 2024 | 183.00 | 197.97 | 176.00 | 196.00 | 196.00 | 50,029 |
| Mar 5, 2024 | 167.00 | 188.00 | 166.00 | 183.00 | 183.00 | 41,294 |
| Mar 4, 2024 | 167.00 | 167.80 | 166.00 | 167.00 | 167.00 | 2,876 |
| Mar 1, 2024 | 174.00 | 174.00 | 166.13 | 167.00 | 167.00 | 22,362 |
| Feb 29, 2024 | 174.00 | 176.81 | 168.00 | 174.00 | 174.00 | 35,646 |
| Feb 28, 2024 | 155.00 | 173.40 | 150.00 | 174.00 | 174.00 | 35,821 |
| Feb 27, 2024 | 130.00 | 173.00 | 130.00 | 155.00 | 155.00 | 98,420 |
| Feb 26, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 14,803 |
| Feb 23, 2024 | 127.50 | 128.80 | 126.12 | 127.50 | 127.50 | 695 |
| Feb 22, 2024 | 127.50 | 126.00 | 125.00 | 127.50 | 127.50 | 911 |
| Feb 21, 2024 | 127.50 | 128.00 | 125.00 | 127.50 | 127.50 | 5,205 |
| Feb 20, 2024 | 127.50 | 126.25 | 126.00 | 126.00 | 126.00 | 679 |
| Feb 19, 2024 | 127.50 | 129.93 | 126.00 | 127.50 | 127.50 | 6,007 |
| Feb 16, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Feb 15, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 296 |
| Feb 14, 2024 | 127.50 | 129.00 | 125.00 | 127.50 | 127.50 | 4,191 |
| Feb 13, 2024 | 127.50 | 129.00 | 125.00 | 127.50 | 127.50 | 3,202 |
| Feb 12, 2024 | 127.50 | 129.75 | 125.00 | 127.50 | 127.50 | 10,548 |
| Feb 9, 2024 | 127.50 | 128.50 | 128.50 | 127.50 | 127.50 | 2,794 |
| Feb 8, 2024 | 127.50 | 129.00 | 126.00 | 127.50 | 127.50 | 6,410 |
| Feb 7, 2024 | 127.50 | 130.00 | 127.52 | 127.50 | 127.50 | 9,591 |
| Feb 6, 2024 | 127.50 | 130.00 | 127.00 | 127.50 | 127.50 | 8,522 |
| Feb 5, 2024 | 127.50 | 128.00 | 127.00 | 128.00 | 128.00 | 5,227 |
| Feb 2, 2024 | 127.50 | 130.00 | 123.00 | 127.50 | 127.50 | 1,644 |
| Feb 1, 2024 | 123.00 | 134.00 | 123.00 | 127.50 | 127.50 | 16,857 |
| Jan 31, 2024 | 123.00 | 127.00 | 123.60 | 124.00 | 124.00 | 16,910 |
| Jan 30, 2024 | 123.00 | 124.20 | 124.20 | 123.00 | 123.00 | 8,233 |
| Jan 29, 2024 | 123.00 | 126.00 | 120.00 | 123.00 | 123.00 | 362 |
| Jan 26, 2024 | 123.00 | 129.00 | 124.20 | 123.00 | 123.00 | 10,511 |
| Jan 25, 2024 | 123.00 | 126.00 | 126.00 | 124.00 | 124.00 | 269 |
| Jan 24, 2024 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 7,227 |
| Jan 23, 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,906 |