908.00
-16.00
(-1.73%)
At close: April 17 at 4:24:20 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 17, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | - |
| Apr 17, 2025 | 8.25 Dividend | |||||
| Apr 16, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 15, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 14, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 11, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 10, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 9, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 8, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 7, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 4, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 3, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 2, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Apr 1, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 31, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 28, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 27, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 26, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 25, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 24, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 21, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 20, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 19, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 18, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 17, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 14, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 13, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 12, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 11, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 10, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 7, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 6, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 5, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 4, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Mar 3, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 28, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 27, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 26, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 25, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 24, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 21, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 20, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 19, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 18, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 17, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 14, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 13, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 12, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 11, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 10, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 7, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 6, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 5, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 4, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Feb 3, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 31, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 30, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 29, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 28, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 27, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 24, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 23, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 22, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 21, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 20, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 17, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 16, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 15, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 14, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 13, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 10, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 9, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 8, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 7, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 6, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 3, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Jan 2, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 31, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 30, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 27, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 24, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 23, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 20, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 19, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 18, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 17, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 16, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 13, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 12, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 11, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 10, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 9, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 6, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 5, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 4, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 3, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Dec 2, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Nov 29, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Nov 28, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Nov 27, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Nov 26, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Nov 25, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Nov 22, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Nov 21, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Nov 20, 2024 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,105.92 | - |
| Nov 19, 2024 | 1,108.00 | 1,110.00 | 1,102.00 | 1,106.00 | 1,105.92 | 9,543 |
| Nov 18, 2024 | 1,114.00 | 1,120.00 | 1,102.00 | 1,108.00 | 1,107.92 | 13,765 |
| Nov 15, 2024 | 1,116.00 | 1,116.00 | 1,110.00 | 1,110.00 | 1,109.92 | 15,671 |
| Nov 14, 2024 | 1,118.00 | 1,128.00 | 1,116.00 | 1,118.00 | 1,117.92 | 20,518 |
| Nov 13, 2024 | 1,111.00 | 1,116.00 | 1,110.00 | 1,112.00 | 1,111.92 | 9,126 |
| Nov 12, 2024 | 1,110.00 | 1,116.00 | 1,110.00 | 1,110.00 | 1,109.92 | 7,473 |
| Nov 11, 2024 | 1,100.00 | 1,114.00 | 1,100.00 | 1,108.00 | 1,107.92 | 20,316 |
| Nov 8, 2024 | 1,090.00 | 1,096.00 | 1,084.00 | 1,096.00 | 1,095.92 | 7,367 |
| Nov 7, 2024 | 1,064.00 | 1,080.00 | 1,064.00 | 1,080.00 | 1,079.92 | 7,570 |
| Nov 6, 2024 | 1,060.00 | 1,068.00 | 1,056.00 | 1,062.00 | 1,061.92 | 31,014 |
| Nov 5, 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,018.00 | 1,017.92 | 5,646 |
| Nov 4, 2024 | 1,023.00 | 1,024.00 | 1,014.00 | 1,016.00 | 1,015.92 | 4,489 |
| Nov 1, 2024 | 1,025.00 | 1,026.00 | 1,020.00 | 1,022.00 | 1,021.92 | 3,500 |
| Oct 31, 2024 | 1,019.00 | 1,024.00 | 1,014.00 | 1,021.00 | 1,020.92 | 5,633 |
| Oct 30, 2024 | 1,026.00 | 1,032.00 | 1,024.00 | 1,032.00 | 1,031.92 | 1,879 |
| Oct 29, 2024 | 1,021.00 | 1,023.00 | 1,016.00 | 1,018.00 | 1,017.92 | 8,957 |
| Oct 28, 2024 | 1,034.00 | 1,034.00 | 1,020.00 | 1,023.00 | 1,022.92 | 7,341 |
| Oct 25, 2024 | 1,031.00 | 1,036.00 | 1,030.00 | 1,034.00 | 1,033.92 | 2,179 |
| Oct 24, 2024 | 1,026.00 | 1,028.00 | 1,026.00 | 1,028.00 | 1,027.92 | 2,538 |
| Oct 23, 2024 | 1,022.00 | 1,025.00 | 1,022.00 | 1,024.00 | 1,023.92 | 2,178 |
| Oct 22, 2024 | 1,023.00 | 1,026.00 | 1,016.00 | 1,026.00 | 1,025.92 | 24,348 |
| Oct 21, 2024 | 1,026.00 | 1,026.00 | 1,016.00 | 1,017.00 | 1,016.92 | 6,684 |
| Oct 18, 2024 | 1,032.00 | 1,032.00 | 1,026.00 | 1,026.00 | 1,025.92 | 5,894 |
| Oct 17, 2024 | 1,024.00 | 1,032.00 | 1,024.00 | 1,028.00 | 1,027.92 | 2,744 |
| Oct 16, 2024 | 1,022.00 | 1,023.00 | 1,018.00 | 1,022.00 | 1,021.92 | 3,015 |
| Oct 15, 2024 | 1,021.00 | 1,028.00 | 1,020.00 | 1,022.00 | 1,021.92 | 20,209 |
| Oct 14, 2024 | 1,018.00 | 1,023.00 | 1,014.00 | 1,023.00 | 1,022.92 | 9,492 |
| Oct 11, 2024 | 997.00 | 1,016.00 | 997.00 | 1,014.00 | 1,013.92 | 11,948 |
| Oct 10, 2024 | 1,002.00 | 1,004.00 | 998.00 | 1,000.00 | 999.93 | 8,758 |
| Oct 9, 2024 | 988.50 | 1,001.00 | 988.50 | 1,000.00 | 999.93 | 6,684 |
| Oct 8, 2024 | 985.00 | 988.00 | 981.00 | 988.00 | 987.93 | 13,123 |
| Oct 7, 2024 | 983.00 | 994.00 | 983.00 | 988.50 | 988.43 | 6,058 |
| Oct 4, 2024 | 976.50 | 992.00 | 976.00 | 987.00 | 986.93 | 17,819 |
| Oct 3, 2024 | 972.00 | 983.00 | 972.00 | 983.00 | 982.93 | 2,006 |
| Oct 2, 2024 | 971.00 | 976.00 | 966.00 | 976.00 | 975.93 | 31,211 |
| Oct 1, 2024 | 972.00 | 978.00 | 968.50 | 971.00 | 970.93 | 14,179 |
| Sep 30, 2024 | 972.00 | 972.00 | 966.50 | 967.00 | 966.93 | 5,389 |
| Sep 27, 2024 | 974.00 | 974.00 | 969.00 | 971.00 | 970.93 | 4,854 |
| Sep 26, 2024 | 980.00 | 981.00 | 970.00 | 971.00 | 970.93 | 2,060 |
| Sep 25, 2024 | 972.00 | 973.00 | 970.00 | 972.00 | 971.93 | 18,779 |
| Sep 24, 2024 | 980.50 | 981.00 | 970.00 | 971.00 | 970.93 | 9,046 |
| Sep 23, 2024 | 982.00 | 983.00 | 981.00 | 981.00 | 980.93 | 18,841 |
| Sep 20, 2024 | 978.50 | 981.00 | 976.00 | 976.00 | 975.93 | 14,441 |
| Sep 19, 2024 | 980.50 | 987.00 | 980.00 | 987.00 | 986.93 | 1,497 |
| Sep 18, 2024 | 980.00 | 980.00 | 975.00 | 976.00 | 975.93 | 11,489 |
| Sep 17, 2024 | 975.00 | 984.00 | 975.00 | 984.00 | 983.93 | 4,534 |
| Sep 16, 2024 | 976.00 | 976.00 | 969.00 | 969.00 | 968.93 | 4,269 |
| Sep 13, 2024 | 973.50 | 978.00 | 968.00 | 978.00 | 977.93 | 11,281 |
| Sep 12, 2024 | 975.00 | 979.00 | 959.00 | 968.00 | 967.93 | 5,133 |
| Sep 11, 2024 | 955.50 | 957.00 | 947.00 | 947.00 | 946.93 | 2,488 |
| Sep 10, 2024 | 951.00 | 957.00 | 951.00 | 957.00 | 956.93 | 3,631 |
| Sep 9, 2024 | 947.00 | 950.00 | 946.00 | 947.00 | 946.93 | 4,002 |
| Sep 6, 2024 | 944.00 | 948.00 | 937.00 | 937.00 | 936.93 | 6,880 |
| Sep 5, 2024 | 960.00 | 961.00 | 953.00 | 953.00 | 952.93 | 1,912 |
| Sep 4, 2024 | 955.00 | 967.00 | 955.00 | 961.00 | 960.93 | 9,689 |
| Sep 3, 2024 | 975.00 | 975.00 | 965.00 | 973.00 | 972.93 | 7,498 |
| Sep 2, 2024 | 980.00 | 981.50 | 977.00 | 977.50 | 977.43 | 2,822 |
| Aug 30, 2024 | 976.00 | 979.00 | 974.00 | 978.00 | 977.93 | 2,967 |
| Aug 29, 2024 | 2.75 Dividend | |||||
| Aug 29, 2024 | 966.00 | 976.00 | 966.00 | 974.00 | 973.93 | 14,828 |
| Aug 28, 2024 | 980.00 | 983.00 | 973.00 | 973.00 | 972.90 | 34,148 |
| Aug 27, 2024 | 987.00 | 987.00 | 980.00 | 980.00 | 979.90 | 6,306 |
| Aug 23, 2024 | 993.50 | 993.50 | 985.00 | 985.00 | 984.90 | 5,719 |
| Aug 22, 2024 | 1,002.00 | 1,002.00 | 994.50 | 994.50 | 994.40 | 11,351 |
| Aug 21, 2024 | 1,002.00 | 1,003.00 | 986.00 | 994.00 | 993.90 | 14,636 |
| Aug 20, 2024 | 1,007.00 | 1,007.00 | 996.00 | 996.50 | 996.40 | 1,265 |
| Aug 19, 2024 | 998.00 | 1,000.00 | 995.50 | 1,000.00 | 999.90 | 922 |
| Aug 16, 2024 | 1,008.00 | 1,008.00 | 1,002.00 | 1,002.00 | 1,001.90 | 783 |
| Aug 15, 2024 | 994.50 | 1,002.00 | 989.00 | 1,000.00 | 999.90 | 3,075 |
| Aug 14, 2024 | 989.00 | 989.00 | 978.00 | 980.00 | 979.90 | 1,812 |
| Aug 13, 2024 | 975.00 | 976.50 | 972.50 | 976.50 | 976.40 | 4,082 |
| Aug 12, 2024 | 980.00 | 982.50 | 977.00 | 977.00 | 976.90 | 958 |
| Aug 9, 2024 | 971.00 | 977.00 | 969.00 | 972.00 | 971.90 | 3,093 |
| Aug 8, 2024 | 954.00 | 968.00 | 947.00 | 967.00 | 966.90 | 11,757 |
| Aug 7, 2024 | 964.50 | 974.00 | 959.00 | 968.00 | 967.90 | 7,129 |
| Aug 6, 2024 | 961.50 | 962.00 | 943.00 | 959.50 | 959.40 | 7,732 |
| Aug 5, 2024 | 941.00 | 944.00 | 920.50 | 941.00 | 940.90 | 36,960 |
| Aug 2, 2024 | 998.00 | 998.00 | 965.00 | 967.00 | 966.90 | 6,765 |
| Aug 1, 2024 | 1,019.00 | 1,030.00 | 1,008.00 | 1,008.00 | 1,007.90 | 11,148 |
| Jul 31, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,009.90 | 3,256 |
| Jul 30, 2024 | 993.00 | 1,002.00 | 993.00 | 996.50 | 996.40 | 10,197 |
| Jul 29, 2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 989.90 | 4,558 |
| Jul 26, 2024 | 984.00 | 993.00 | 983.50 | 989.00 | 988.90 | 14,393 |
| Jul 25, 2024 | 980.00 | 980.00 | 969.50 | 976.00 | 975.90 | 12,664 |
| Jul 24, 2024 | 1,002.00 | 1,002.50 | 985.00 | 985.00 | 984.90 | 2,333 |
| Jul 23, 2024 | 999.00 | 1,005.00 | 998.50 | 1,002.00 | 1,001.90 | 4,964 |
| Jul 22, 2024 | 995.50 | 1,000.00 | 995.50 | 999.00 | 998.90 | 3,151 |
| Jul 19, 2024 | 998.00 | 998.00 | 996.00 | 996.00 | 995.90 | 879 |
| Jul 18, 2024 | 1,010.00 | 1,010.00 | 998.00 | 998.00 | 997.90 | 8,863 |
| Jul 17, 2024 | 1,008.00 | 1,008.00 | 1,000.00 | 1,000.00 | 999.90 | 4,558 |
| Jul 16, 2024 | 1,014.00 | 1,016.00 | 1,012.00 | 1,016.00 | 1,015.90 | 1,243 |
| Jul 15, 2024 | 1,010.00 | 1,016.00 | 1,008.00 | 1,012.00 | 1,011.90 | 7,275 |
| Jul 12, 2024 | 1,007.00 | 1,007.00 | 1,002.00 | 1,007.00 | 1,006.90 | 1,887 |
| Jul 11, 2024 | 1,016.00 | 1,016.00 | 1,006.00 | 1,007.00 | 1,006.90 | 15,301 |
| Jul 10, 2024 | 1,004.00 | 1,010.00 | 1,003.00 | 1,008.00 | 1,007.90 | 2,851 |
| Jul 9, 2024 | 1,008.00 | 1,008.00 | 1,000.00 | 1,000.00 | 999.90 | 1,682 |
| Jul 8, 2024 | 998.50 | 1,001.50 | 996.00 | 996.00 | 995.90 | 2,850 |
| Jul 5, 2024 | 999.00 | 1,000.00 | 993.50 | 997.00 | 996.90 | 20,581 |
| Jul 4, 2024 | 994.00 | 994.00 | 993.50 | 993.50 | 993.40 | 318 |
| Jul 3, 2024 | 987.00 | 987.00 | 986.00 | 986.50 | 986.40 | 4,804 |
| Jul 2, 2024 | 989.00 | 989.00 | 984.00 | 987.00 | 986.90 | 2,324 |
| Jul 1, 2024 | 993.00 | 994.00 | 986.50 | 987.50 | 987.40 | 1,122 |
| Jun 28, 2024 | 994.00 | 999.00 | 992.00 | 992.00 | 991.90 | 10,020 |
| Jun 27, 2024 | 998.50 | 998.50 | 995.00 | 997.00 | 996.90 | 2,805 |
| Jun 26, 2024 | 1,003.00 | 1,003.00 | 998.00 | 999.00 | 998.90 | 2,523 |
| Jun 25, 2024 | 1,004.00 | 1,004.00 | 999.50 | 1,000.00 | 999.90 | 1,254 |
| Jun 24, 2024 | 1,004.00 | 1,008.00 | 996.00 | 1,000.00 | 999.90 | 2,475 |
| Jun 21, 2024 | 1,008.00 | 1,008.00 | 999.00 | 999.00 | 998.90 | 699 |
| Jun 20, 2024 | 1,002.00 | 1,008.00 | 1,002.00 | 1,006.00 | 1,005.90 | 5,483 |
| Jun 19, 2024 | 995.50 | 999.00 | 995.50 | 998.50 | 998.40 | 1,969 |
| Jun 18, 2024 | 991.00 | 995.00 | 989.00 | 992.50 | 992.40 | 12,247 |
| Jun 17, 2024 | 975.00 | 982.00 | 975.00 | 982.00 | 981.90 | 7,827 |
| Jun 14, 2024 | 968.00 | 974.50 | 967.00 | 974.50 | 974.40 | 915 |
| Jun 13, 2024 | 961.50 | 971.00 | 961.50 | 967.00 | 966.90 | 4,794 |
| Jun 12, 2024 | 951.00 | 964.00 | 949.00 | 962.00 | 961.90 | 12,012 |
| Jun 11, 2024 | 950.00 | 950.00 | 936.00 | 948.00 | 947.90 | 12,819 |
| Jun 10, 2024 | 948.00 | 949.00 | 942.00 | 944.50 | 944.40 | 7,560 |
| Jun 7, 2024 | 949.00 | 950.00 | 947.00 | 948.00 | 947.90 | 6,634 |
| Jun 6, 2024 | 946.50 | 949.00 | 945.50 | 946.50 | 946.40 | 4,732 |
| Jun 5, 2024 | 937.00 | 944.00 | 936.50 | 944.00 | 943.90 | 4,964 |
| Jun 4, 2024 | 939.00 | 939.00 | 935.00 | 935.00 | 934.90 | 2,263 |
| Jun 3, 2024 | 954.00 | 955.00 | 938.50 | 940.00 | 939.90 | 3,912 |
| May 31, 2024 | 958.00 | 958.00 | 943.00 | 943.00 | 942.90 | 1,217 |
| May 30, 2024 | 961.00 | 961.00 | 954.00 | 954.00 | 953.90 | 5,076 |
| May 29, 2024 | 962.00 | 964.00 | 961.00 | 964.00 | 963.90 | 2,156 |
| May 28, 2024 | 977.00 | 980.50 | 968.50 | 968.50 | 968.40 | 6,197 |
| May 24, 2024 | 975.00 | 975.00 | 970.50 | 974.00 | 973.90 | 610 |
| May 23, 2024 | 983.00 | 983.00 | 981.00 | 982.00 | 981.90 | 805 |
| May 22, 2024 | 983.00 | 983.00 | 975.00 | 975.50 | 975.40 | 10,277 |
| May 21, 2024 | 982.50 | 984.00 | 982.50 | 984.00 | 983.90 | 3 |
| May 20, 2024 | 989.00 | 990.50 | 987.00 | 988.50 | 988.40 | 1,802 |
| May 17, 2024 | 986.00 | 986.00 | 982.00 | 984.00 | 983.90 | 1,618 |
| May 16, 2024 | 986.00 | 993.00 | 986.00 | 988.00 | 987.90 | 24,636 |
| May 15, 2024 | 983.00 | 989.00 | 982.00 | 988.00 | 987.90 | 7,931 |
| May 14, 2024 | 983.00 | 983.00 | 981.00 | 982.00 | 981.90 | 2,049 |
| May 13, 2024 | 993.00 | 993.00 | 985.00 | 986.00 | 985.90 | 1,457 |
| May 10, 2024 | 986.00 | 993.00 | 986.00 | 990.00 | 989.90 | 3,157 |
| May 9, 2024 | 984.00 | 984.00 | 981.00 | 984.00 | 983.90 | 18,400 |
| May 8, 2024 | 982.50 | 985.00 | 981.00 | 983.50 | 983.40 | 14,463 |
| May 7, 2024 | 971.00 | 984.00 | 969.50 | 983.50 | 983.40 | 4,119 |
| May 3, 2024 | 955.00 | 967.00 | 955.00 | 964.00 | 963.90 | 2,854 |
| May 2, 2024 | 950.00 | 955.00 | 950.00 | 953.00 | 952.90 | 6,325 |
| May 1, 2024 | 955.00 | 955.00 | 945.00 | 950.00 | 949.90 | 3,244 |
| Apr 30, 2024 | 966.00 | 966.00 | 958.00 | 958.00 | 957.90 | 5,750 |
| Apr 29, 2024 | 965.00 | 967.00 | 964.00 | 964.00 | 963.90 | 3,285 |
| Apr 26, 2024 | 972.00 | 972.00 | 966.00 | 968.00 | 967.90 | 1,533 |
| Apr 25, 2024 | 962.00 | 962.00 | 948.50 | 949.50 | 949.40 | 16,341 |
| Apr 24, 2024 | 978.00 | 985.00 | 969.00 | 970.00 | 969.90 | 12,188 |
| Apr 23, 2024 | 962.00 | 968.50 | 962.00 | 967.50 | 967.40 | 6,637 |
| Apr 22, 2024 | 954.00 | 962.00 | 953.00 | 961.00 | 960.90 | 10,517 |
| Apr 19, 2024 | 950.50 | 953.00 | 950.50 | 953.00 | 952.90 | 594 |
| Apr 18, 2024 | 5.25 Dividend | |||||
| Apr 18, 2024 | 958.00 | 958.00 | 955.00 | 955.00 | 954.90 | 1,478 |
| Apr 17, 2024 | 959.50 | 964.00 | 959.50 | 961.00 | 960.85 | 2,113 |