404.50
+9.50
+(2.41%)
As of 3:59:08 PM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 391.75 | 404.50 | 391.75 | 404.50 | 404.50 | 1,096 |
| Apr 15, 2025 | 398.75 | 398.75 | 395.00 | 395.00 | 395.00 | 8,387 |
| Apr 14, 2025 | 383.75 | 401.00 | 383.75 | 398.00 | 398.00 | 1,886 |
| Apr 11, 2025 | 377.00 | 377.00 | 375.00 | 375.00 | 375.00 | 724 |
| Apr 10, 2025 | 383.50 | 391.50 | 371.00 | 371.00 | 371.00 | 6,946 |
| Apr 9, 2025 | 358.50 | 360.00 | 350.75 | 354.00 | 354.00 | 20,740 |
| Apr 8, 2025 | 366.50 | 369.75 | 366.00 | 369.75 | 369.75 | 9,045 |
| Apr 7, 2025 | 371.00 | 371.00 | 349.50 | 362.50 | 362.50 | 5,279 |
| Apr 4, 2025 | 397.50 | 400.25 | 367.00 | 374.50 | 374.50 | 27,552 |
| Apr 3, 2025 | 399.50 | 399.50 | 398.00 | 398.50 | 398.50 | 1,024 |
| Apr 2, 2025 | 397.50 | 403.00 | 397.50 | 400.00 | 400.00 | 2,010 |
| Apr 1, 2025 | 382.75 | 398.00 | 382.75 | 398.00 | 398.00 | 2,050 |
| Mar 31, 2025 | 399.00 | 399.00 | 383.00 | 384.50 | 384.50 | 6,284 |
| Mar 28, 2025 | 415.00 | 415.00 | 399.75 | 402.50 | 402.50 | 11,838 |
| Mar 27, 2025 | 417.00 | 419.50 | 411.50 | 414.50 | 414.50 | 939 |
| Mar 26, 2025 | 433.25 | 433.25 | 425.00 | 427.50 | 427.50 | 1,576 |
| Mar 25, 2025 | 425.00 | 429.50 | 420.00 | 420.50 | 420.50 | 19,562 |
| Mar 24, 2025 | 425.50 | 425.50 | 422.00 | 423.00 | 423.00 | 220 |
| Mar 21, 2025 | 428.50 | 437.50 | 427.50 | 437.50 | 437.50 | 1,842 |
| Mar 20, 2025 | 430.50 | 430.50 | 426.00 | 426.50 | 426.50 | 817 |
| Mar 19, 2025 | 431.50 | 432.50 | 431.50 | 432.00 | 432.00 | 473 |
| Mar 18, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | 5 |
| Mar 17, 2025 | 412.00 | 425.50 | 412.00 | 425.50 | 425.50 | 3,741 |
| Mar 14, 2025 | 417.75 | 417.75 | 417.75 | 417.75 | 417.75 | - |
| Mar 13, 2025 | 425.00 | 425.00 | 414.00 | 417.75 | 417.75 | 2,318 |
| Mar 12, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 30 |
| Mar 11, 2025 | 434.50 | 443.50 | 430.00 | 431.00 | 431.00 | 313 |
| Mar 10, 2025 | 416.50 | 423.50 | 408.00 | 423.50 | 423.50 | 2,342 |
| Mar 7, 2025 | 398.00 | 400.00 | 393.50 | 395.00 | 395.00 | 10,992 |
| Mar 6, 2025 | 402.50 | 402.50 | 382.00 | 391.25 | 391.25 | 7,584 |
| Mar 5, 2025 | 284.50 | 287.00 | 279.25 | 279.25 | 279.25 | 1,209 |
| Mar 4, 2025 | 277.00 | 279.00 | 273.00 | 279.00 | 279.00 | 1,118 |
| Mar 3, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
| Feb 28, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 94 |
| Feb 27, 2025 | 292.50 | 296.50 | 288.00 | 289.50 | 289.50 | 1,145 |
| Feb 26, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 151 |
| Feb 25, 2025 | 294.00 | 296.00 | 293.00 | 293.00 | 293.00 | 969 |
| Feb 24, 2025 | 303.50 | 303.50 | 298.50 | 298.50 | 298.50 | 795 |
| Feb 21, 2025 | 304.50 | 304.50 | 303.00 | 303.00 | 303.00 | 179 |
| Feb 20, 2025 | 297.00 | 297.00 | 293.50 | 293.50 | 293.50 | 1,529 |
| Feb 19, 2025 | 294.00 | 297.00 | 291.50 | 295.00 | 295.00 | 960 |
| Feb 18, 2025 | 298.50 | 301.25 | 296.00 | 296.00 | 296.00 | 203 |
| Feb 17, 2025 | 296.00 | 300.00 | 295.50 | 297.00 | 297.00 | 421 |
| Feb 14, 2025 | 303.00 | 303.00 | 297.00 | 297.00 | 297.00 | 74 |
| Feb 13, 2025 | 300.50 | 303.50 | 298.50 | 298.50 | 298.50 | 8,511 |
| Feb 12, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 435 |
| Feb 11, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 29 |
| Feb 10, 2025 | 299.50 | 302.50 | 299.50 | 301.50 | 301.50 | 726 |
| Feb 7, 2025 | 300.00 | 303.00 | 300.00 | 301.00 | 301.00 | 176 |
| Feb 6, 2025 | 301.50 | 308.50 | 300.00 | 301.50 | 301.50 | 2,989 |
| Feb 5, 2025 | 298.00 | 302.00 | 293.00 | 302.00 | 302.00 | 5,565 |
| Feb 4, 2025 | 299.50 | 300.00 | 294.00 | 299.00 | 299.00 | 1,722 |
| Feb 3, 2025 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | 414 |
| Jan 31, 2025 | 305.00 | 305.00 | 300.50 | 300.50 | 300.50 | 4,377 |
| Jan 30, 2025 | 302.50 | 303.75 | 302.50 | 303.75 | 303.75 | 113 |
| Jan 29, 2025 | 301.50 | 302.00 | 300.00 | 300.00 | 300.00 | 318 |
| Jan 28, 2025 | 305.00 | 305.00 | 298.25 | 298.25 | 298.25 | 1,968 |
| Jan 27, 2025 | 304.00 | 304.00 | 303.25 | 303.25 | 303.25 | 85 |
| Jan 24, 2025 | 306.50 | 308.50 | 303.00 | 303.00 | 303.00 | 421 |
| Jan 23, 2025 | 309.25 | 309.25 | 302.00 | 302.00 | 302.00 | 227 |
| Jan 22, 2025 | 308.00 | 308.00 | 307.50 | 307.50 | 307.50 | 28 |
| Jan 21, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 156 |
| Jan 20, 2025 | 311.50 | 315.00 | 311.50 | 315.00 | 315.00 | 128 |
| Jan 17, 2025 | 316.50 | 316.50 | 309.25 | 309.25 | 309.25 | 2,125 |
| Jan 16, 2025 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 29 |
| Jan 15, 2025 | 310.50 | 310.50 | 310.00 | 310.00 | 310.00 | 41 |
| Jan 14, 2025 | 317.75 | 317.75 | 309.50 | 309.50 | 309.50 | 79 |
| Jan 13, 2025 | 312.00 | 316.50 | 311.50 | 316.50 | 316.50 | 691 |
| Jan 10, 2025 | 309.50 | 313.00 | 309.50 | 310.50 | 310.50 | 5,254 |
| Jan 9, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 9 |
| Jan 8, 2025 | 312.50 | 315.25 | 312.50 | 315.25 | 315.25 | 255 |
| Jan 7, 2025 | 322.00 | 322.00 | 310.50 | 311.50 | 311.50 | 6,655 |
| Jan 6, 2025 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | - |
| Jan 3, 2025 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | - |
| Jan 2, 2025 | 315.00 | 316.50 | 315.00 | 315.75 | 315.75 | 1,130 |
| Dec 31, 2024 | 300.50 | 318.00 | 300.50 | 318.00 | 318.00 | 566 |
| Dec 30, 2024 | 328.50 | 328.50 | 310.50 | 311.00 | 311.00 | 2,435 |
| Dec 27, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 165 |
| Dec 24, 2024 | 331.50 | 341.50 | 331.50 | 332.50 | 332.50 | 212 |
| Dec 23, 2024 | 324.00 | 331.75 | 324.00 | 330.00 | 330.00 | 3,138 |
| Dec 20, 2024 | 317.00 | 321.50 | 311.50 | 321.00 | 321.00 | 514 |
| Dec 19, 2024 | 317.00 | 323.50 | 313.50 | 323.50 | 323.50 | 302 |
| Dec 18, 2024 | 320.50 | 323.00 | 320.25 | 322.25 | 322.25 | 2,699 |
| Dec 17, 2024 | 329.50 | 329.50 | 319.50 | 319.50 | 319.50 | 1,880 |
| Dec 16, 2024 | 341.50 | 344.50 | 339.50 | 339.50 | 339.50 | 1,142 |
| Dec 13, 2024 | 337.00 | 340.50 | 334.50 | 340.00 | 340.00 | 787 |
| Dec 12, 2024 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 649 |
| Dec 11, 2024 | 343.50 | 343.50 | 339.00 | 339.00 | 339.00 | 150 |
| Dec 10, 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | 251 |
| Dec 9, 2024 | 348.50 | 349.00 | 347.50 | 347.50 | 347.50 | 532 |
| Dec 6, 2024 | 354.50 | 354.50 | 354.00 | 354.00 | 354.00 | 201 |
| Dec 5, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 50 |
| Dec 4, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 384 |
| Dec 3, 2024 | 351.00 | 355.00 | 351.00 | 355.00 | 355.00 | 4,474 |
| Dec 2, 2024 | 349.50 | 355.50 | 349.50 | 355.50 | 355.50 | 2,475 |
| Nov 29, 2024 | 351.00 | 351.00 | 349.00 | 349.00 | 349.00 | 208 |
| Nov 28, 2024 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | 464 |
| Nov 27, 2024 | 357.50 | 357.50 | 356.00 | 356.00 | 356.00 | 541 |
| Nov 26, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 31 |
| Nov 25, 2024 | 352.00 | 356.00 | 349.50 | 355.00 | 355.00 | 968 |
| Nov 22, 2024 | 351.00 | 351.00 | 346.50 | 347.50 | 347.50 | 71 |
| Nov 21, 2024 | 341.00 | 349.00 | 341.00 | 347.50 | 347.50 | 60 |
| Nov 20, 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| Nov 19, 2024 | 349.00 | 349.50 | 349.00 | 349.50 | 349.50 | 1,480 |
| Nov 18, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 116 |
| Nov 15, 2024 | 342.00 | 343.50 | 341.50 | 343.50 | 343.50 | 13 |
| Nov 14, 2024 | 324.50 | 330.50 | 324.50 | 330.50 | 330.50 | 2,648 |
| Nov 13, 2024 | 329.00 | 329.00 | 324.50 | 324.50 | 324.50 | 632 |
| Nov 12, 2024 | 342.50 | 342.50 | 336.50 | 337.50 | 337.50 | 2,428 |
| Nov 11, 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 27 |
| Nov 8, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| Nov 7, 2024 | 344.00 | 356.00 | 344.00 | 356.00 | 356.00 | 90 |
| Nov 6, 2024 | 346.50 | 348.00 | 345.25 | 348.00 | 348.00 | 567 |
| Nov 5, 2024 | 342.50 | 346.50 | 342.50 | 345.00 | 345.00 | 1,316 |
| Nov 4, 2024 | 352.50 | 354.50 | 341.00 | 345.00 | 345.00 | 968 |
| Nov 1, 2024 | 351.25 | 352.50 | 351.25 | 352.50 | 352.50 | 907 |
| Oct 31, 2024 | 351.50 | 357.50 | 349.50 | 357.50 | 357.50 | 491 |
| Oct 30, 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | 129 |
| Oct 29, 2024 | 350.00 | 355.00 | 348.50 | 354.50 | 354.50 | 1,327 |
| Oct 28, 2024 | 343.00 | 349.00 | 343.00 | 348.50 | 348.50 | 668 |
| Oct 25, 2024 | 348.50 | 348.50 | 347.50 | 347.50 | 347.50 | 235 |
| Oct 24, 2024 | 332.50 | 340.50 | 332.00 | 340.50 | 340.50 | 2,579 |
| Oct 23, 2024 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 796 |
| Oct 22, 2024 | 330.00 | 332.50 | 330.00 | 332.50 | 332.50 | 604 |
| Oct 21, 2024 | 341.50 | 348.00 | 328.50 | 331.00 | 331.00 | 3,720 |
| Oct 18, 2024 | 338.00 | 338.00 | 337.50 | 338.00 | 338.00 | 1,650 |
| Oct 17, 2024 | 322.50 | 338.00 | 322.50 | 338.00 | 338.00 | 2,633 |
| Oct 16, 2024 | 332.75 | 336.00 | 332.75 | 336.00 | 336.00 | 1,181 |
| Oct 15, 2024 | 335.00 | 337.25 | 331.00 | 337.25 | 337.25 | 3,335 |
| Oct 14, 2024 | 335.00 | 349.00 | 335.00 | 349.00 | 349.00 | 7,847 |
| Oct 11, 2024 | 332.00 | 335.50 | 329.00 | 335.50 | 335.50 | 14,145 |
| Oct 10, 2024 | 334.00 | 334.00 | 333.00 | 334.00 | 334.00 | 689 |
| Oct 9, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 380 |
| Oct 8, 2024 | 326.50 | 328.50 | 326.50 | 328.50 | 328.50 | 1,515 |
| Oct 7, 2024 | 332.50 | 332.50 | 332.00 | 332.00 | 332.00 | 489 |
| Oct 4, 2024 | 329.50 | 331.50 | 329.50 | 331.50 | 331.50 | 323 |
| Oct 3, 2024 | 326.50 | 335.50 | 326.00 | 327.00 | 327.00 | 1,053 |
| Oct 2, 2024 | 331.50 | 332.50 | 331.50 | 332.50 | 332.50 | 778 |
| Oct 1, 2024 | 336.50 | 339.50 | 332.50 | 339.50 | 339.50 | 331 |
| Sep 30, 2024 | 331.00 | 339.50 | 331.00 | 339.50 | 339.50 | 1,482 |
| Sep 27, 2024 | 330.50 | 330.50 | 325.00 | 325.00 | 325.00 | 866 |
| Sep 26, 2024 | 331.50 | 339.00 | 331.50 | 339.00 | 339.00 | 678 |
| Sep 25, 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 3 |
| Sep 24, 2024 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 59 |
| Sep 23, 2024 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | 1,045 |
| Sep 20, 2024 | 325.50 | 325.50 | 318.50 | 320.00 | 320.00 | 4,402 |
| Sep 19, 2024 | 11.32 Dividend | |||||
| Sep 19, 2024 | 325.25 | 325.25 | 321.50 | 324.50 | 324.50 | 2,643 |
| Sep 18, 2024 | 323.25 | 334.00 | 323.25 | 332.00 | 331.85 | 5,876 |
| Sep 17, 2024 | 325.50 | 325.50 | 320.00 | 320.00 | 319.86 | 309 |
| Sep 16, 2024 | 331.50 | 337.00 | 330.00 | 334.00 | 333.85 | 1,483 |
| Sep 13, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 331.85 | 662 |
| Sep 12, 2024 | 330.00 | 331.00 | 326.50 | 328.50 | 328.35 | 5,253 |
| Sep 11, 2024 | 334.00 | 334.00 | 326.50 | 327.00 | 326.85 | 990 |
| Sep 10, 2024 | 322.50 | 331.50 | 322.50 | 328.25 | 328.10 | 3,373 |
| Sep 9, 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.35 | 54 |
| Sep 6, 2024 | 320.50 | 330.00 | 320.50 | 327.00 | 326.85 | 620 |
| Sep 5, 2024 | 327.50 | 332.50 | 323.50 | 325.00 | 324.85 | 4,646 |
| Sep 4, 2024 | 325.00 | 329.50 | 322.50 | 327.50 | 327.35 | 1,706 |
| Sep 3, 2024 | 330.50 | 332.00 | 330.50 | 332.00 | 331.85 | 21 |
| Sep 2, 2024 | 351.50 | 351.50 | 346.00 | 350.50 | 350.34 | 2,958 |
| Aug 30, 2024 | 348.75 | 351.50 | 348.50 | 351.50 | 351.34 | 1,785 |
| Aug 29, 2024 | 355.50 | 355.50 | 345.50 | 347.50 | 347.34 | 1,875 |
| Aug 28, 2024 | 352.00 | 352.00 | 340.50 | 347.50 | 347.34 | 1,370 |
| Aug 27, 2024 | 357.50 | 357.50 | 345.75 | 345.75 | 345.59 | 1,886 |
| Aug 23, 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.34 | - |
| Aug 22, 2024 | 351.00 | 357.00 | 348.00 | 351.50 | 351.34 | 12,190 |
| Aug 21, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.84 | 800 |
| Aug 20, 2024 | 346.50 | 346.50 | 341.50 | 346.50 | 346.34 | 684 |
| Aug 19, 2024 | 347.00 | 355.50 | 347.00 | 348.50 | 348.34 | 1,536 |
| Aug 16, 2024 | 349.00 | 352.00 | 348.00 | 348.00 | 347.84 | 1,561 |
| Aug 15, 2024 | 338.00 | 357.00 | 338.00 | 356.50 | 356.34 | 4,340 |
| Aug 14, 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.35 | 802 |
| Aug 13, 2024 | 338.00 | 338.50 | 327.50 | 327.50 | 327.35 | 477 |
| Aug 12, 2024 | 330.50 | 335.50 | 330.50 | 335.50 | 335.35 | 1,053 |
| Aug 9, 2024 | 325.50 | 333.00 | 325.50 | 329.25 | 329.10 | 1,584 |
| Aug 8, 2024 | 330.00 | 330.50 | 327.50 | 327.50 | 327.35 | 652 |
| Aug 7, 2024 | 324.50 | 330.50 | 324.50 | 330.50 | 330.35 | 4,486 |
| Aug 6, 2024 | 321.50 | 327.00 | 320.00 | 322.00 | 321.85 | 6,515 |
| Aug 5, 2024 | 315.50 | 321.00 | 310.00 | 317.50 | 317.36 | 13,420 |
| Aug 2, 2024 | 339.50 | 339.50 | 326.00 | 327.00 | 326.85 | 956 |
| Aug 1, 2024 | 325.50 | 342.00 | 325.50 | 337.00 | 336.85 | 1,978 |
| Jul 31, 2024 | 327.00 | 330.00 | 325.75 | 327.50 | 327.35 | 20,601 |
| Jul 30, 2024 | 324.50 | 324.50 | 324.50 | 324.50 | 324.35 | 15 |
| Jul 29, 2024 | 331.50 | 331.50 | 329.00 | 329.00 | 328.85 | 57,184 |
| Jul 26, 2024 | 326.00 | 332.00 | 326.00 | 329.00 | 328.85 | 12,638 |
| Jul 25, 2024 | 319.00 | 325.00 | 317.00 | 323.50 | 323.35 | 27,717 |
| Jul 24, 2024 | 323.00 | 326.00 | 322.50 | 323.50 | 323.35 | 12,341 |
| Jul 23, 2024 | 328.00 | 328.00 | 325.00 | 327.75 | 327.60 | 1,931 |
| Jul 22, 2024 | 328.50 | 328.50 | 328.50 | 328.50 | 328.35 | 7 |
| Jul 19, 2024 | 325.50 | 328.00 | 325.50 | 328.00 | 327.85 | 1,570 |
| Jul 18, 2024 | 329.50 | 330.00 | 329.50 | 330.00 | 329.85 | 819 |
| Jul 17, 2024 | 323.25 | 329.50 | 322.50 | 327.50 | 327.35 | 5,785 |
| Jul 16, 2024 | 322.50 | 323.00 | 321.50 | 323.00 | 322.85 | 344 |
| Jul 15, 2024 | 330.00 | 332.00 | 324.00 | 324.00 | 323.85 | 4,429 |
| Jul 12, 2024 | 330.75 | 330.75 | 329.00 | 329.00 | 328.85 | 580 |
| Jul 11, 2024 | 330.00 | 331.50 | 330.00 | 331.50 | 331.35 | 468 |
| Jul 10, 2024 | 313.50 | 330.25 | 313.50 | 330.00 | 329.85 | 2,662 |
| Jul 9, 2024 | 318.50 | 321.00 | 316.00 | 318.50 | 318.36 | 4,202 |
| Jul 8, 2024 | 323.00 | 328.50 | 317.00 | 323.50 | 323.35 | 8,475 |
| Jul 5, 2024 | 327.00 | 330.50 | 320.50 | 325.00 | 324.85 | 12,113 |
| Jul 4, 2024 | 332.00 | 333.75 | 329.00 | 331.00 | 330.85 | 3,556 |
| Jul 3, 2024 | 333.50 | 333.50 | 328.50 | 330.00 | 329.85 | 31,709 |
| Jul 2, 2024 | 323.75 | 335.50 | 323.75 | 328.25 | 328.10 | 7,630 |
| Jul 1, 2024 | 324.50 | 325.00 | 318.50 | 325.00 | 324.85 | 607 |
| Jun 28, 2024 | 327.50 | 328.00 | 320.50 | 320.50 | 320.36 | 549 |
| Jun 27, 2024 | 330.00 | 330.00 | 325.50 | 325.50 | 325.35 | 267 |
| Jun 26, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.85 | - |
| Jun 25, 2024 | 321.50 | 325.50 | 321.50 | 324.00 | 323.85 | 2,082 |
| Jun 24, 2024 | 325.50 | 325.50 | 323.50 | 323.50 | 323.35 | 350 |
| Jun 21, 2024 | 329.00 | 332.00 | 325.00 | 326.50 | 326.35 | 4,567 |
| Jun 20, 2024 | 323.50 | 323.50 | 322.00 | 323.50 | 323.35 | 857 |
| Jun 19, 2024 | 320.00 | 325.00 | 319.00 | 319.50 | 319.36 | 2,129 |
| Jun 18, 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 318.36 | 56 |
| Jun 17, 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 326.35 | 349 |
| Jun 14, 2024 | 335.00 | 344.50 | 323.00 | 323.00 | 322.85 | 7,704 |
| Jun 13, 2024 | 338.50 | 338.50 | 337.00 | 337.00 | 336.85 | 377 |
| Jun 12, 2024 | 342.50 | 343.50 | 340.00 | 340.00 | 339.85 | 2,531 |
| Jun 11, 2024 | 346.00 | 346.50 | 343.50 | 343.50 | 343.34 | 616 |
| Jun 10, 2024 | 342.00 | 352.00 | 342.00 | 352.00 | 351.84 | 580 |
| Jun 7, 2024 | 345.50 | 351.00 | 344.50 | 351.00 | 350.84 | 2,079 |
| Jun 6, 2024 | 350.00 | 350.00 | 344.50 | 344.50 | 344.34 | 929 |
| Jun 5, 2024 | 350.00 | 350.00 | 341.00 | 349.00 | 348.84 | 3,260 |
| Jun 4, 2024 | 354.00 | 354.00 | 347.00 | 347.00 | 346.84 | 641 |
| Jun 3, 2024 | 356.50 | 363.00 | 354.00 | 358.50 | 358.34 | 6,391 |
| May 31, 2024 | 355.00 | 360.00 | 355.00 | 359.00 | 358.84 | 3,590 |
| May 30, 2024 | 355.00 | 363.00 | 355.00 | 358.50 | 358.34 | 4,616 |
| May 29, 2024 | 355.00 | 356.50 | 355.00 | 356.00 | 355.84 | 3,989 |
| May 28, 2024 | 361.50 | 361.50 | 355.00 | 357.00 | 356.84 | 9,098 |
| May 24, 2024 | 358.00 | 359.00 | 357.50 | 359.00 | 358.84 | 2,375 |
| May 23, 2024 | 353.00 | 359.00 | 353.00 | 359.00 | 358.84 | 4,562 |
| May 22, 2024 | 358.00 | 359.00 | 355.00 | 355.00 | 354.84 | 3,754 |
| May 21, 2024 | 350.50 | 359.50 | 350.00 | 357.00 | 356.84 | 8,768 |
| May 20, 2024 | 360.00 | 361.50 | 352.50 | 354.00 | 353.84 | 3,251 |
| May 17, 2024 | 345.50 | 362.00 | 345.50 | 362.00 | 361.84 | 5,104 |
| May 16, 2024 | 340.50 | 347.50 | 340.00 | 345.00 | 344.84 | 4,290 |
| May 15, 2024 | 332.50 | 350.00 | 332.50 | 345.00 | 344.84 | 9,847 |
| May 14, 2024 | 331.50 | 336.00 | 329.50 | 336.00 | 335.85 | 7,740 |
| May 13, 2024 | 331.50 | 334.00 | 331.00 | 332.50 | 332.35 | 4,693 |
| May 10, 2024 | 330.00 | 335.00 | 330.00 | 331.50 | 331.35 | 1,717 |
| May 9, 2024 | 333.00 | 333.00 | 330.00 | 332.50 | 332.35 | 2,456 |
| May 8, 2024 | 329.00 | 329.00 | 325.50 | 327.00 | 326.85 | 1,933 |
| May 7, 2024 | 332.00 | 334.50 | 331.00 | 333.00 | 332.85 | 1,794 |
| May 3, 2024 | 330.00 | 335.00 | 330.00 | 332.00 | 331.85 | 1,428 |
| May 2, 2024 | 325.50 | 330.00 | 322.00 | 330.00 | 329.85 | 4,385 |
| May 1, 2024 | 329.00 | 332.00 | 327.50 | 329.50 | 329.35 | 1,813 |
| Apr 30, 2024 | 329.50 | 329.50 | 323.00 | 323.50 | 323.35 | 8,017 |
| Apr 29, 2024 | 333.00 | 334.50 | 325.00 | 333.00 | 332.85 | 9,872 |
| Apr 26, 2024 | 335.00 | 336.50 | 331.50 | 334.50 | 334.35 | 3,591 |
| Apr 25, 2024 | 335.00 | 335.00 | 334.00 | 334.00 | 333.85 | 229 |
| Apr 24, 2024 | 332.00 | 334.00 | 328.50 | 328.50 | 328.35 | 3,312 |
| Apr 23, 2024 | 332.00 | 334.00 | 331.00 | 331.00 | 330.85 | 610 |
| Apr 22, 2024 | 333.50 | 337.00 | 333.50 | 335.00 | 334.85 | 4,562 |
| Apr 19, 2024 | 328.50 | 335.00 | 328.50 | 331.00 | 330.85 | 2,522 |
| Apr 18, 2024 | 335.50 | 336.50 | 333.50 | 333.50 | 333.35 | 1,898 |
| Apr 17, 2024 | 326.50 | 334.00 | 326.50 | 329.50 | 329.35 | 2,706 |
| Apr 16, 2024 | 340.50 | 340.50 | 326.50 | 328.50 | 328.35 | 4,960 |