71.10
+2.70
+(3.95%)
At close: 4:29:55 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 10, 2025 | 72.40 | 73.00 | 71.00 | 71.10 | 71.10 | 276,498 |
| Apr 9, 2025 | 69.40 | 69.70 | 67.40 | 68.40 | 68.40 | 710,298 |
| Apr 8, 2025 | 68.80 | 72.00 | 68.80 | 71.75 | 71.75 | 343,822 |
| Apr 7, 2025 | 65.60 | 71.80 | 64.90 | 68.20 | 68.20 | 427,969 |
| Apr 4, 2025 | 70.15 | 70.70 | 67.50 | 68.50 | 68.50 | 677,979 |
| Apr 3, 2025 | 70.90 | 73.00 | 70.70 | 71.20 | 71.20 | 500,257 |
| Apr 2, 2025 | 72.20 | 72.20 | 70.90 | 71.90 | 71.90 | 93,575 |
| Apr 1, 2025 | 71.00 | 72.70 | 70.80 | 72.10 | 72.10 | 149,795 |
| Mar 31, 2025 | 73.70 | 73.70 | 70.90 | 71.20 | 71.20 | 97,626 |
| Mar 28, 2025 | 75.00 | 76.10 | 74.70 | 74.90 | 74.90 | 146,937 |
| Mar 27, 2025 | 75.90 | 76.20 | 75.10 | 75.50 | 75.50 | 179,217 |
| Mar 26, 2025 | 77.00 | 77.30 | 75.90 | 76.05 | 76.05 | 241,037 |
| Mar 25, 2025 | 75.30 | 76.70 | 75.30 | 76.30 | 76.30 | 92,721 |
| Mar 24, 2025 | 74.70 | 76.00 | 74.50 | 75.70 | 75.70 | 236,512 |
| Mar 21, 2025 | 74.80 | 75.60 | 74.40 | 74.70 | 74.70 | 80,416 |
| Mar 20, 2025 | 76.30 | 76.90 | 74.80 | 75.00 | 75.00 | 98,875 |
| Mar 19, 2025 | 75.80 | 77.40 | 75.60 | 76.30 | 76.30 | 359,097 |
| Mar 18, 2025 | 75.30 | 77.00 | 75.20 | 75.80 | 75.80 | 234,687 |
| Mar 17, 2025 | 76.70 | 77.00 | 75.40 | 75.65 | 75.65 | 63,746 |
| Mar 14, 2025 | 73.80 | 77.20 | 73.80 | 76.40 | 76.40 | 68,308 |
| Mar 13, 2025 | 75.50 | 75.90 | 73.50 | 74.00 | 74.00 | 102,577 |
| Mar 12, 2025 | 75.80 | 75.80 | 74.90 | 75.50 | 75.50 | 201,311 |
| Mar 11, 2025 | 75.40 | 76.60 | 74.30 | 75.10 | 75.10 | 1,019,110 |
| Mar 10, 2025 | 76.85 | 77.50 | 75.10 | 76.00 | 76.00 | 295,804 |
| Mar 7, 2025 | 77.60 | 77.70 | 75.60 | 76.10 | 76.10 | 205,291 |
| Mar 6, 2025 | 76.95 | 78.20 | 76.10 | 78.20 | 78.20 | 206,225 |
| Mar 5, 2025 | 74.00 | 77.40 | 74.00 | 77.30 | 77.30 | 148,395 |
| Mar 4, 2025 | 73.70 | 76.00 | 72.90 | 74.80 | 74.80 | 190,258 |
| Mar 3, 2025 | 73.10 | 74.70 | 72.80 | 74.55 | 74.55 | 417,256 |
| Feb 28, 2025 | 72.85 | 75.60 | 72.80 | 73.60 | 73.60 | 174,894 |
| Feb 27, 2025 | 82.10 | 82.60 | 74.10 | 75.35 | 75.35 | 230,878 |
| Feb 26, 2025 | 82.05 | 82.70 | 80.35 | 80.70 | 80.70 | 177,399 |
| Feb 25, 2025 | 81.95 | 82.40 | 81.60 | 81.70 | 81.70 | 320,295 |
| Feb 24, 2025 | 81.30 | 83.50 | 81.30 | 82.10 | 82.10 | 106,589 |
| Feb 21, 2025 | 81.70 | 82.40 | 81.70 | 82.10 | 82.10 | 99,252 |
| Feb 20, 2025 | 82.30 | 82.30 | 81.40 | 81.45 | 81.45 | 49,427 |
| Feb 19, 2025 | 81.90 | 82.60 | 81.80 | 81.90 | 81.90 | 179,559 |
| Feb 18, 2025 | 80.80 | 82.30 | 80.50 | 81.90 | 81.90 | 46,194 |
| Feb 17, 2025 | 78.90 | 80.75 | 78.50 | 80.75 | 80.75 | 37,823 |
| Feb 14, 2025 | 78.50 | 78.80 | 77.70 | 77.70 | 77.70 | 10,182 |
| Feb 13, 2025 | 77.90 | 78.70 | 77.20 | 77.80 | 77.80 | 64,150 |
| Feb 12, 2025 | 78.60 | 79.00 | 77.20 | 77.45 | 77.45 | 89,171 |
| Feb 11, 2025 | 78.60 | 78.70 | 77.00 | 77.50 | 77.50 | 53,664 |
| Feb 10, 2025 | 78.40 | 79.40 | 78.30 | 79.10 | 79.10 | 39,242 |
| Feb 7, 2025 | 80.40 | 80.40 | 77.80 | 77.80 | 77.80 | 60,804 |
| Feb 6, 2025 | 76.80 | 81.05 | 76.80 | 79.40 | 79.40 | 92,828 |
| Feb 5, 2025 | 77.60 | 78.70 | 77.00 | 78.50 | 78.50 | 46,300 |
| Feb 4, 2025 | 79.10 | 79.65 | 77.40 | 77.45 | 77.45 | 90,841 |
| Feb 3, 2025 | 78.50 | 80.00 | 78.30 | 79.60 | 79.60 | 100,083 |
| Jan 31, 2025 | 78.40 | 80.60 | 78.00 | 80.40 | 80.40 | 94,439 |
| Jan 30, 2025 | 78.00 | 79.50 | 78.00 | 78.30 | 78.30 | 52,165 |
| Jan 29, 2025 | 78.50 | 78.90 | 77.20 | 77.50 | 77.50 | 73,200 |
| Jan 28, 2025 | 77.45 | 79.20 | 77.45 | 78.60 | 78.60 | 36,428 |
| Jan 27, 2025 | 77.80 | 77.80 | 76.90 | 77.30 | 77.30 | 51,093 |
| Jan 24, 2025 | 78.75 | 79.30 | 78.20 | 78.40 | 78.40 | 117,494 |
| Jan 23, 2025 | 77.90 | 78.60 | 77.40 | 78.25 | 78.25 | 97,581 |
| Jan 22, 2025 | 78.00 | 79.80 | 77.90 | 78.70 | 78.70 | 67,064 |
| Jan 21, 2025 | 76.10 | 78.40 | 75.70 | 77.90 | 77.90 | 148,119 |
| Jan 20, 2025 | 74.50 | 76.70 | 74.40 | 75.65 | 75.65 | 55,271 |
| Jan 17, 2025 | 76.75 | 77.15 | 74.60 | 74.70 | 74.70 | 159,316 |
| Jan 16, 2025 | 76.60 | 77.00 | 75.60 | 76.30 | 76.30 | 125,371 |
| Jan 15, 2025 | 75.50 | 77.00 | 75.10 | 76.40 | 76.40 | 148,619 |
| Jan 14, 2025 | 79.20 | 79.20 | 74.10 | 74.30 | 74.30 | 139,956 |
| Jan 13, 2025 | 79.20 | 80.80 | 78.90 | 80.10 | 80.10 | 49,530 |
| Jan 10, 2025 | 85.50 | 86.50 | 80.50 | 81.00 | 81.00 | 85,082 |
| Jan 9, 2025 | 83.30 | 86.40 | 83.15 | 86.10 | 86.10 | 91,092 |
| Jan 8, 2025 | 86.30 | 86.40 | 83.90 | 84.50 | 84.50 | 199,144 |
| Jan 7, 2025 | 86.30 | 86.30 | 85.50 | 86.10 | 86.10 | 49,123 |
| Jan 6, 2025 | 85.90 | 86.60 | 85.20 | 86.50 | 86.50 | 68,022 |
| Jan 3, 2025 | 85.20 | 86.00 | 84.80 | 84.90 | 84.90 | 22,380 |
| Jan 2, 2025 | 86.00 | 88.20 | 85.20 | 85.40 | 85.40 | 17,431 |
| Dec 31, 2024 | 85.70 | 86.50 | 85.70 | 86.30 | 86.30 | 9,974 |
| Dec 30, 2024 | 84.65 | 85.80 | 84.00 | 85.00 | 85.00 | 15,033 |
| Dec 27, 2024 | 85.90 | 86.40 | 85.40 | 85.70 | 85.70 | 18,064 |
| Dec 24, 2024 | 85.30 | 86.40 | 85.30 | 86.20 | 86.20 | 10,046 |
| Dec 23, 2024 | 84.80 | 85.40 | 84.20 | 84.90 | 84.90 | 36,289 |
| Dec 20, 2024 | 83.80 | 86.60 | 83.00 | 85.75 | 85.75 | 49,357 |
| Dec 19, 2024 | 85.30 | 85.30 | 83.30 | 83.60 | 83.60 | 32,730 |
| Dec 18, 2024 | 84.10 | 86.75 | 84.10 | 86.60 | 86.60 | 57,744 |
| Dec 17, 2024 | 83.10 | 83.90 | 82.90 | 83.00 | 83.00 | 24,008 |
| Dec 16, 2024 | 83.30 | 83.60 | 83.10 | 83.35 | 83.35 | 2,276 |
| Dec 13, 2024 | 83.70 | 84.00 | 83.00 | 83.00 | 83.00 | 41,765 |
| Dec 12, 2024 | 84.80 | 84.80 | 83.80 | 83.90 | 83.90 | 9,288 |
| Dec 11, 2024 | 85.60 | 85.60 | 84.80 | 85.00 | 85.00 | 14,804 |
| Dec 10, 2024 | 85.50 | 85.90 | 84.70 | 85.20 | 85.20 | 22,240 |
| Dec 9, 2024 | 87.30 | 87.50 | 85.80 | 86.10 | 86.10 | 86,655 |
| Dec 6, 2024 | 84.90 | 87.20 | 84.90 | 86.60 | 86.60 | 61,808 |
| Dec 5, 2024 | 85.70 | 86.10 | 84.70 | 84.70 | 84.70 | 24,076 |
| Dec 4, 2024 | 85.10 | 85.80 | 84.80 | 85.00 | 85.00 | 18,275 |
| Dec 3, 2024 | 83.60 | 84.60 | 83.30 | 84.30 | 84.30 | 37,546 |
| Dec 2, 2024 | 83.50 | 84.50 | 83.20 | 83.40 | 83.40 | 13,253 |
| Nov 29, 2024 | 84.00 | 84.50 | 83.20 | 83.50 | 83.50 | 61,570 |
| Nov 28, 2024 | 84.40 | 85.40 | 84.10 | 84.20 | 84.20 | 29,511 |
| Nov 27, 2024 | 83.30 | 84.10 | 82.90 | 83.90 | 83.90 | 35,052 |
| Nov 26, 2024 | 83.20 | 83.70 | 82.90 | 83.40 | 83.40 | 21,918 |
| Nov 25, 2024 | 82.50 | 84.30 | 82.50 | 84.20 | 84.20 | 24,325 |
| Nov 22, 2024 | 81.50 | 82.40 | 81.40 | 82.10 | 82.10 | 47,189 |
| Nov 21, 2024 | 80.55 | 81.80 | 80.55 | 81.50 | 81.50 | 41,386 |
| Nov 20, 2024 | 84.30 | 84.40 | 80.90 | 81.20 | 81.20 | 30,302 |
| Nov 19, 2024 | 80.90 | 81.80 | 80.50 | 81.80 | 81.80 | 101,137 |
| Nov 18, 2024 | 81.75 | 81.75 | 80.70 | 81.30 | 81.30 | 65,284 |
| Nov 15, 2024 | 80.10 | 81.90 | 79.50 | 81.30 | 81.30 | 101,993 |
| Nov 14, 2024 | 78.70 | 80.10 | 78.50 | 80.00 | 80.00 | 48,694 |
| Nov 13, 2024 | 79.30 | 79.40 | 78.50 | 79.10 | 79.10 | 72,825 |
| Nov 12, 2024 | 79.70 | 79.70 | 78.30 | 78.55 | 78.55 | 83,417 |
| Nov 11, 2024 | 79.40 | 80.50 | 79.20 | 79.90 | 79.90 | 18,405 |
| Nov 8, 2024 | 78.30 | 78.60 | 78.00 | 78.50 | 78.50 | 60,589 |
| Nov 7, 2024 | 77.80 | 78.50 | 77.60 | 78.20 | 78.20 | 98,959 |
| Nov 6, 2024 | 79.30 | 80.60 | 76.10 | 77.20 | 77.20 | 130,545 |
| Nov 5, 2024 | 79.20 | 79.60 | 78.30 | 78.70 | 78.70 | 107,858 |
| Nov 4, 2024 | 79.60 | 81.00 | 79.20 | 79.90 | 79.90 | 115,516 |
| Nov 1, 2024 | 81.10 | 81.40 | 80.30 | 80.30 | 80.30 | 40,592 |
| Oct 31, 2024 | 81.80 | 81.80 | 80.10 | 80.80 | 80.80 | 99,177 |
| Oct 30, 2024 | 80.10 | 84.40 | 80.10 | 81.50 | 81.50 | 202,219 |
| Oct 29, 2024 | 80.70 | 81.40 | 80.30 | 81.05 | 81.05 | 141,480 |
| Oct 28, 2024 | 80.30 | 81.80 | 80.30 | 81.40 | 81.40 | 84,993 |
| Oct 25, 2024 | 81.20 | 81.30 | 79.80 | 80.00 | 80.00 | 39,530 |
| Oct 24, 2024 | 83.80 | 84.30 | 81.80 | 81.85 | 81.85 | 175,682 |
| Oct 23, 2024 | 85.70 | 86.30 | 84.20 | 84.20 | 84.20 | 75,126 |
| Oct 22, 2024 | 86.00 | 86.90 | 85.40 | 86.40 | 86.40 | 74,433 |
| Oct 21, 2024 | 87.90 | 88.50 | 85.70 | 86.10 | 86.10 | 103,556 |
| Oct 18, 2024 | 87.20 | 88.50 | 87.00 | 87.40 | 87.40 | 38,928 |
| Oct 17, 2024 | 87.30 | 88.60 | 86.00 | 87.55 | 87.55 | 50,447 |
| Oct 16, 2024 | 86.90 | 87.80 | 86.50 | 87.70 | 87.70 | 48,060 |
| Oct 15, 2024 | 85.20 | 87.10 | 85.20 | 86.30 | 86.30 | 82,357 |
| Oct 14, 2024 | 86.00 | 86.00 | 83.80 | 85.15 | 85.15 | 91,850 |
| Oct 11, 2024 | 87.00 | 87.00 | 85.90 | 86.50 | 86.50 | 34,990 |
| Oct 10, 2024 | 88.00 | 88.30 | 87.35 | 87.50 | 87.50 | 82,053 |
| Oct 9, 2024 | 87.00 | 88.10 | 86.65 | 87.40 | 87.40 | 53,306 |
| Oct 8, 2024 | 86.60 | 87.50 | 86.10 | 86.35 | 86.35 | 104,427 |
| Oct 7, 2024 | 86.70 | 87.80 | 86.20 | 87.20 | 87.20 | 63,625 |
| Oct 4, 2024 | 86.20 | 88.50 | 86.00 | 87.30 | 87.30 | 62,773 |
| Oct 3, 2024 | 86.40 | 86.70 | 85.30 | 86.00 | 86.00 | 71,297 |
| Oct 2, 2024 | 86.40 | 86.80 | 85.40 | 86.20 | 86.20 | 62,630 |
| Oct 1, 2024 | 85.00 | 87.60 | 85.00 | 86.50 | 86.50 | 60,324 |
| Sep 30, 2024 | 88.40 | 88.40 | 86.00 | 86.60 | 86.60 | 25,351 |
| Sep 27, 2024 | 88.55 | 88.90 | 87.10 | 88.60 | 88.60 | 51,511 |
| Sep 26, 2024 | 86.10 | 87.70 | 86.00 | 87.50 | 87.50 | 64,358 |
| Sep 25, 2024 | 85.90 | 87.00 | 85.90 | 86.20 | 86.20 | 34,897 |
| Sep 24, 2024 | 86.00 | 86.20 | 85.20 | 86.00 | 86.00 | 58,446 |
| Sep 23, 2024 | 84.60 | 86.40 | 84.60 | 86.20 | 86.20 | 20,169 |
| Sep 20, 2024 | 86.70 | 87.50 | 85.50 | 85.80 | 85.80 | 76,421 |
| Sep 19, 2024 | 84.40 | 87.60 | 84.30 | 87.40 | 87.40 | 53,332 |
| Sep 18, 2024 | 82.90 | 83.40 | 82.85 | 83.00 | 83.00 | 12,801 |
| Sep 17, 2024 | 82.50 | 83.70 | 82.20 | 83.30 | 83.30 | 56,852 |
| Sep 16, 2024 | 80.90 | 82.90 | 80.90 | 82.50 | 82.50 | 44,337 |
| Sep 13, 2024 | 81.10 | 82.30 | 80.90 | 81.20 | 81.20 | 52,340 |
| Sep 12, 2024 | 81.60 | 82.40 | 80.10 | 81.30 | 81.30 | 61,802 |
| Sep 11, 2024 | 81.00 | 81.90 | 80.20 | 80.70 | 80.70 | 64,123 |
| Sep 10, 2024 | 81.25 | 82.40 | 80.30 | 81.25 | 81.25 | 139,100 |
| Sep 9, 2024 | 81.90 | 83.00 | 81.10 | 82.95 | 82.95 | 28,558 |
| Sep 6, 2024 | 83.20 | 83.90 | 82.30 | 82.45 | 82.45 | 64,120 |
| Sep 5, 2024 | 83.20 | 85.30 | 83.00 | 83.70 | 83.70 | 41,900 |
| Sep 4, 2024 | 82.40 | 84.50 | 81.25 | 83.40 | 83.40 | 512,946 |
| Sep 3, 2024 | 85.10 | 86.30 | 83.70 | 84.00 | 84.00 | 61,133 |
| Sep 2, 2024 | 86.10 | 86.40 | 85.25 | 86.20 | 86.20 | 59,258 |
| Aug 30, 2024 | 86.00 | 87.00 | 85.90 | 86.10 | 86.10 | 78,652 |
| Aug 29, 2024 | 84.95 | 85.40 | 84.30 | 85.40 | 85.40 | 32,379 |
| Aug 28, 2024 | 84.60 | 84.80 | 84.10 | 84.80 | 84.80 | 149,468 |
| Aug 27, 2024 | 84.10 | 86.10 | 83.40 | 84.90 | 84.90 | 93,740 |
| Aug 23, 2024 | 84.30 | 85.40 | 84.10 | 84.70 | 84.70 | 49,076 |
| Aug 22, 2024 | 84.35 | 86.40 | 84.00 | 84.20 | 84.20 | 55,446 |
| Aug 21, 2024 | 84.20 | 85.50 | 84.00 | 85.30 | 85.30 | 105,553 |
| Aug 20, 2024 | 84.40 | 84.50 | 83.90 | 84.00 | 84.00 | 25,741 |
| Aug 19, 2024 | 82.90 | 85.00 | 82.90 | 84.15 | 84.15 | 19,675 |
| Aug 16, 2024 | 83.60 | 83.90 | 82.40 | 82.90 | 82.90 | 37,371 |
| Aug 15, 2024 | 83.00 | 85.35 | 81.60 | 84.10 | 84.10 | 90,919 |
| Aug 14, 2024 | 80.70 | 84.20 | 80.70 | 83.10 | 83.10 | 145,174 |
| Aug 13, 2024 | 78.20 | 79.10 | 77.20 | 79.05 | 79.05 | 73,835 |
| Aug 12, 2024 | 77.10 | 78.10 | 76.40 | 77.60 | 77.60 | 60,850 |
| Aug 9, 2024 | 75.50 | 76.90 | 75.50 | 76.15 | 76.15 | 226,794 |
| Aug 8, 2024 | 3.20 Dividend | |||||
| Aug 8, 2024 | 77.00 | 77.00 | 74.50 | 75.60 | 75.60 | 160,523 |
| Aug 7, 2024 | 79.10 | 80.70 | 78.60 | 79.25 | 79.22 | 119,389 |
| Aug 6, 2024 | 80.60 | 81.70 | 78.20 | 78.30 | 78.27 | 210,502 |
| Aug 5, 2024 | 78.40 | 80.70 | 76.90 | 80.10 | 80.07 | 224,930 |
| Aug 2, 2024 | 84.70 | 86.20 | 82.30 | 82.80 | 82.77 | 193,997 |
| Aug 1, 2024 | 87.10 | 89.85 | 85.10 | 85.45 | 85.42 | 132,757 |
| Jul 31, 2024 | 89.80 | 90.70 | 87.70 | 88.20 | 88.16 | 49,209 |
| Jul 30, 2024 | 87.80 | 91.10 | 87.80 | 88.60 | 88.56 | 101,961 |
| Jul 29, 2024 | 89.70 | 91.20 | 86.85 | 87.70 | 87.66 | 61,085 |
| Jul 26, 2024 | 88.15 | 90.60 | 85.20 | 89.10 | 89.06 | 182,058 |
| Jul 25, 2024 | 82.55 | 83.05 | 81.40 | 82.45 | 82.42 | 37,726 |
| Jul 24, 2024 | 84.50 | 85.30 | 83.80 | 83.90 | 83.87 | 38,953 |
| Jul 23, 2024 | 84.50 | 84.80 | 84.30 | 84.60 | 84.57 | 37,622 |
| Jul 22, 2024 | 84.40 | 85.90 | 84.40 | 84.70 | 84.67 | 58,742 |
| Jul 19, 2024 | 86.30 | 86.30 | 84.50 | 84.60 | 84.57 | 22,109 |
| Jul 18, 2024 | 85.90 | 88.40 | 85.40 | 87.05 | 87.01 | 34,938 |
| Jul 17, 2024 | 85.80 | 85.90 | 84.70 | 84.90 | 84.87 | 15,563 |
| Jul 16, 2024 | 88.00 | 88.30 | 85.60 | 86.00 | 85.97 | 32,990 |
| Jul 15, 2024 | 87.50 | 89.65 | 86.80 | 88.60 | 88.56 | 91,416 |
| Jul 12, 2024 | 87.50 | 88.30 | 85.80 | 88.00 | 87.96 | 61,856 |
| Jul 11, 2024 | 83.40 | 87.60 | 83.40 | 87.35 | 87.31 | 48,266 |
| Jul 10, 2024 | 81.75 | 83.60 | 81.30 | 83.35 | 83.32 | 65,920 |
| Jul 9, 2024 | 83.20 | 83.70 | 81.50 | 81.90 | 81.87 | 41,509 |
| Jul 8, 2024 | 84.10 | 85.40 | 83.40 | 84.20 | 84.17 | 55,243 |
| Jul 5, 2024 | 82.40 | 84.60 | 81.90 | 84.50 | 84.47 | 85,319 |
| Jul 4, 2024 | 79.00 | 81.30 | 79.00 | 81.30 | 81.27 | 32,016 |
| Jul 3, 2024 | 77.10 | 78.55 | 76.90 | 78.55 | 78.52 | 30,755 |
| Jul 2, 2024 | 76.70 | 77.70 | 75.90 | 77.20 | 77.17 | 64,053 |
| Jul 1, 2024 | 77.90 | 78.60 | 77.70 | 78.30 | 78.27 | 58,610 |
| Jun 28, 2024 | 77.10 | 77.90 | 76.00 | 77.10 | 77.07 | 43,512 |
| Jun 27, 2024 | 76.95 | 77.20 | 76.60 | 76.80 | 76.77 | 13,284 |
| Jun 26, 2024 | 78.30 | 79.10 | 76.20 | 78.10 | 78.07 | 88,216 |
| Jun 25, 2024 | 80.90 | 80.90 | 78.50 | 78.55 | 78.52 | 20,737 |
| Jun 24, 2024 | 78.10 | 81.65 | 78.10 | 81.50 | 81.47 | 98,477 |
| Jun 21, 2024 | 80.30 | 80.30 | 78.50 | 78.70 | 78.67 | 25,323 |
| Jun 20, 2024 | 79.10 | 80.40 | 79.10 | 80.40 | 80.37 | 16,126 |
| Jun 19, 2024 | 79.10 | 80.00 | 78.30 | 79.15 | 79.12 | 79,347 |
| Jun 18, 2024 | 76.10 | 79.10 | 76.10 | 78.80 | 78.77 | 38,413 |
| Jun 17, 2024 | 75.50 | 76.40 | 74.50 | 75.40 | 75.37 | 23,257 |
| Jun 14, 2024 | 75.00 | 75.90 | 74.60 | 75.60 | 75.57 | 92,725 |
| Jun 13, 2024 | 77.00 | 77.40 | 75.70 | 76.05 | 76.02 | 98,358 |
| Jun 12, 2024 | 76.20 | 78.20 | 76.20 | 77.80 | 77.77 | 88,379 |
| Jun 11, 2024 | 76.50 | 76.90 | 76.00 | 76.50 | 76.47 | 36,029 |
| Jun 10, 2024 | 77.30 | 79.20 | 76.90 | 77.25 | 77.22 | 37,212 |
| Jun 7, 2024 | 79.00 | 79.70 | 77.90 | 78.30 | 78.27 | 115,314 |
| Jun 6, 2024 | 81.40 | 81.60 | 79.80 | 80.10 | 80.07 | 68,290 |
| Jun 5, 2024 | 83.50 | 83.50 | 80.20 | 80.80 | 80.77 | 42,339 |
| Jun 4, 2024 | 83.60 | 84.20 | 82.80 | 83.10 | 83.07 | 24,374 |
| Jun 3, 2024 | 84.60 | 86.20 | 83.90 | 84.40 | 84.37 | 240,325 |
| May 31, 2024 | 84.55 | 84.60 | 82.50 | 83.40 | 83.37 | 87,748 |
| May 30, 2024 | 82.40 | 85.00 | 82.40 | 85.00 | 84.97 | 28,835 |
| May 29, 2024 | 84.80 | 85.40 | 82.60 | 82.80 | 82.77 | 52,946 |
| May 28, 2024 | 86.45 | 87.50 | 85.70 | 85.70 | 85.67 | 118,282 |
| May 24, 2024 | 85.10 | 86.70 | 83.50 | 86.00 | 85.97 | 108,794 |
| May 23, 2024 | 85.10 | 85.80 | 83.70 | 85.80 | 85.77 | 46,653 |
| May 22, 2024 | 82.40 | 85.00 | 81.90 | 83.80 | 83.77 | 354,692 |
| May 21, 2024 | 82.50 | 84.00 | 81.40 | 83.50 | 83.47 | 74,880 |
| May 20, 2024 | 83.75 | 83.75 | 82.20 | 82.30 | 82.27 | 24,017 |
| May 17, 2024 | 83.30 | 83.30 | 79.70 | 83.00 | 82.97 | 90,338 |
| May 16, 2024 | 86.25 | 86.80 | 83.70 | 84.00 | 83.97 | 42,280 |
| May 15, 2024 | 86.30 | 87.30 | 85.60 | 85.90 | 85.87 | 50,224 |
| May 14, 2024 | 88.00 | 88.00 | 85.00 | 86.40 | 86.37 | 108,587 |
| May 13, 2024 | 86.10 | 88.00 | 85.50 | 86.90 | 86.86 | 124,075 |
| May 10, 2024 | 83.50 | 85.05 | 83.00 | 84.60 | 84.57 | 76,935 |
| May 9, 2024 | 82.65 | 83.80 | 81.50 | 82.90 | 82.87 | 139,191 |
| May 8, 2024 | 81.30 | 82.20 | 81.00 | 82.20 | 82.17 | 39,043 |
| May 7, 2024 | 79.55 | 82.70 | 79.55 | 81.10 | 81.07 | 110,510 |
| May 3, 2024 | 78.10 | 79.00 | 78.10 | 79.00 | 78.97 | 27,763 |
| May 2, 2024 | 77.80 | 79.35 | 77.20 | 78.20 | 78.17 | 46,808 |
| May 1, 2024 | 77.70 | 78.40 | 77.70 | 78.00 | 77.97 | 65,863 |
| Apr 30, 2024 | 78.00 | 79.60 | 77.20 | 77.25 | 77.22 | 95,496 |
| Apr 29, 2024 | 76.30 | 79.40 | 76.30 | 78.70 | 78.67 | 61,737 |
| Apr 26, 2024 | 76.15 | 76.70 | 75.90 | 76.10 | 76.07 | 97,905 |
| Apr 25, 2024 | 76.10 | 76.60 | 74.70 | 75.00 | 74.97 | 121,341 |
| Apr 24, 2024 | 76.80 | 77.70 | 75.35 | 76.20 | 76.17 | 220,206 |
| Apr 23, 2024 | 79.60 | 80.90 | 74.80 | 76.10 | 76.07 | 373,072 |
| Apr 22, 2024 | 81.90 | 82.50 | 80.90 | 81.00 | 80.97 | 31,316 |
| Apr 19, 2024 | 79.80 | 81.40 | 79.00 | 81.10 | 81.07 | 85,257 |
| Apr 18, 2024 | 3.40 Dividend | |||||
| Apr 18, 2024 | 80.00 | 81.60 | 79.60 | 81.40 | 81.37 | 124,783 |
| Apr 17, 2024 | 83.90 | 85.60 | 82.80 | 83.00 | 82.93 | 99,100 |
| Apr 16, 2024 | 83.90 | 85.30 | 82.30 | 82.30 | 82.23 | 118,844 |
| Apr 15, 2024 | 88.40 | 89.40 | 85.50 | 85.80 | 85.73 | 117,802 |
| Apr 12, 2024 | 88.70 | 89.80 | 87.90 | 89.70 | 89.63 | 47,818 |
| Apr 11, 2024 | 88.80 | 88.80 | 87.10 | 87.90 | 87.83 | 102,200 |
| Apr 10, 2024 | 90.00 | 90.60 | 88.50 | 90.00 | 89.93 | 83,862 |