Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
34.12
+0.03
+(0.07%)
As of 12:28:14 PM 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 34.00 | 34.51 | 33.50 | 34.13 | 34.13 | 1,226,164 |
| Mar 7, 2025 | 34.00 | 34.50 | 33.65 | 34.10 | 34.10 | 233,834 |
| Mar 6, 2025 | 34.40 | 35.30 | 34.00 | 34.50 | 34.50 | 978,819 |
| Mar 5, 2025 | 35.00 | 35.00 | 33.35 | 34.20 | 34.20 | 1,033,435 |
| Mar 4, 2025 | 35.00 | 35.00 | 33.90 | 34.00 | 34.00 | 370,209 |
| Mar 3, 2025 | 33.40 | 34.70 | 33.30 | 34.10 | 34.10 | 332,783 |
| Feb 28, 2025 | 34.10 | 34.70 | 33.20 | 33.30 | 33.30 | 1,022,675 |
| Feb 27, 2025 | 34.90 | 35.00 | 34.00 | 34.10 | 34.10 | 507,717 |
| Feb 26, 2025 | 36.20 | 36.70 | 34.80 | 34.80 | 34.80 | 583,378 |
| Feb 25, 2025 | 36.30 | 36.90 | 36.26 | 36.50 | 36.50 | 942,352 |
| Feb 24, 2025 | 36.00 | 36.78 | 35.78 | 36.70 | 36.70 | 257,599 |
| Feb 21, 2025 | 35.00 | 35.70 | 34.50 | 35.70 | 35.70 | 434,742 |
| Feb 20, 2025 | 34.90 | 35.00 | 34.44 | 34.80 | 34.80 | 784,346 |
| Feb 19, 2025 | 34.70 | 34.90 | 34.40 | 34.60 | 34.60 | 291,360 |
| Feb 18, 2025 | 34.10 | 34.90 | 34.10 | 34.30 | 34.30 | 558,823 |
| Feb 17, 2025 | 34.20 | 34.80 | 34.00 | 34.80 | 34.80 | 488,009 |
| Feb 14, 2025 | 34.80 | 34.80 | 34.30 | 34.30 | 34.30 | 407,904 |
| Feb 13, 2025 | 35.90 | 36.00 | 34.80 | 34.80 | 34.80 | 434,609 |
| Feb 12, 2025 | 36.70 | 36.70 | 35.70 | 35.80 | 35.80 | 371,907 |
| Feb 11, 2025 | 36.40 | 36.90 | 35.90 | 36.00 | 36.00 | 619,971 |
| Feb 10, 2025 | 36.20 | 36.80 | 35.80 | 36.00 | 36.00 | 815,272 |
| Feb 7, 2025 | 37.00 | 37.00 | 35.60 | 36.00 | 36.00 | 542,143 |
| Feb 6, 2025 | 34.90 | 36.90 | 34.50 | 36.20 | 36.20 | 526,234 |
| Feb 5, 2025 | 33.70 | 34.80 | 33.70 | 34.70 | 34.70 | 671,031 |
| Feb 4, 2025 | 33.60 | 34.40 | 33.50 | 33.70 | 33.70 | 610,920 |
| Feb 3, 2025 | 33.80 | 33.90 | 33.41 | 33.80 | 33.80 | 134,163 |
| Jan 31, 2025 | 33.80 | 34.40 | 33.50 | 34.00 | 34.00 | 865,838 |
| Jan 30, 2025 | 33.90 | 34.40 | 33.51 | 34.00 | 34.00 | 280,963 |
| Jan 29, 2025 | 33.30 | 34.00 | 33.20 | 33.60 | 33.60 | 504,803 |
| Jan 28, 2025 | 33.70 | 33.80 | 33.33 | 33.70 | 33.70 | 485,208 |
| Jan 27, 2025 | 33.70 | 33.90 | 33.00 | 33.40 | 33.40 | 817,797 |
| Jan 24, 2025 | 33.40 | 33.80 | 32.76 | 33.80 | 33.80 | 208,515 |
| Jan 23, 2025 | 33.00 | 33.21 | 32.80 | 32.90 | 32.90 | 925,873 |
| Jan 22, 2025 | 33.50 | 34.30 | 32.52 | 33.00 | 33.00 | 1,259,878 |
| Jan 21, 2025 | 34.00 | 34.85 | 32.60 | 32.80 | 32.80 | 1,458,411 |
| Jan 20, 2025 | 35.50 | 35.50 | 34.23 | 34.50 | 34.50 | 494,552 |
| Jan 17, 2025 | 34.70 | 35.00 | 34.25 | 35.00 | 35.00 | 254,371 |
| Jan 16, 2025 | 35.50 | 35.50 | 34.49 | 35.20 | 35.20 | 979,179 |
| Jan 15, 2025 | 35.40 | 35.50 | 33.40 | 35.50 | 35.50 | 1,615,279 |
| Jan 14, 2025 | 33.80 | 34.10 | 33.30 | 33.80 | 33.80 | 504,753 |
| Jan 13, 2025 | 34.80 | 35.50 | 33.40 | 33.40 | 33.40 | 1,178,675 |
| Jan 10, 2025 | 34.50 | 35.10 | 34.50 | 34.70 | 34.70 | 1,546,060 |
| Jan 9, 2025 | 34.80 | 35.20 | 34.50 | 34.90 | 34.90 | 1,191,177 |
| Jan 8, 2025 | 36.50 | 36.80 | 34.50 | 35.30 | 35.30 | 1,244,589 |
| Jan 7, 2025 | 37.00 | 38.80 | 36.70 | 36.70 | 36.70 | 321,672 |
| Jan 6, 2025 | 39.00 | 39.00 | 36.90 | 36.90 | 36.90 | 248,996 |
| Jan 3, 2025 | 38.30 | 39.30 | 38.10 | 38.20 | 38.20 | 236,405 |
| Jan 2, 2025 | 39.40 | 39.40 | 38.30 | 38.50 | 38.50 | 829,102 |
| Dec 31, 2024 | 38.50 | 39.00 | 38.00 | 38.00 | 38.00 | 141,367 |
| Dec 30, 2024 | 38.90 | 39.00 | 38.10 | 38.50 | 38.50 | 79,942 |
| Dec 27, 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 235,712 |
| Dec 24, 2024 | 39.00 | 39.00 | 38.30 | 39.00 | 39.00 | 502,627 |
| Dec 23, 2024 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 484,725 |
| Dec 20, 2024 | 38.50 | 38.91 | 38.15 | 38.60 | 38.60 | 2,612,410 |
| Dec 19, 2024 | 37.90 | 38.50 | 37.80 | 38.50 | 38.50 | 1,948,553 |
| Dec 18, 2024 | 38.40 | 38.50 | 37.90 | 38.50 | 38.50 | 685,298 |
| Dec 17, 2024 | 38.00 | 38.50 | 37.64 | 38.10 | 38.10 | 1,147,990 |
| Dec 16, 2024 | 37.60 | 38.40 | 37.60 | 38.10 | 38.10 | 200,749 |
| Dec 13, 2024 | 38.50 | 38.50 | 37.91 | 38.50 | 38.50 | 488,107 |
| Dec 12, 2024 | 37.50 | 38.40 | 37.50 | 38.20 | 38.20 | 876,706 |
| Dec 11, 2024 | 38.00 | 38.20 | 37.70 | 38.00 | 38.00 | 202,515 |
| Dec 10, 2024 | 38.50 | 38.50 | 37.60 | 38.20 | 38.20 | 422,006 |
| Dec 9, 2024 | 38.50 | 38.50 | 37.60 | 38.50 | 38.50 | 339,854 |
| Dec 6, 2024 | 38.40 | 38.50 | 37.80 | 38.30 | 38.30 | 253,865 |
| Dec 5, 2024 | 37.50 | 38.30 | 37.50 | 38.10 | 38.10 | 748,113 |
| Dec 4, 2024 | 36.50 | 37.90 | 36.50 | 37.90 | 37.90 | 186,012 |
| Dec 3, 2024 | 38.00 | 38.00 | 36.60 | 37.00 | 37.00 | 276,696 |
| Dec 2, 2024 | 36.70 | 37.80 | 36.40 | 37.00 | 37.00 | 1,083,051 |
| Nov 29, 2024 | 37.60 | 37.80 | 36.70 | 36.70 | 36.70 | 1,265,629 |
| Nov 28, 2024 | 38.30 | 38.30 | 37.80 | 37.80 | 37.80 | 165,918 |
| Nov 27, 2024 | 37.90 | 38.40 | 37.60 | 38.40 | 38.40 | 517,375 |
| Nov 26, 2024 | 37.90 | 38.40 | 37.38 | 37.60 | 37.60 | 225,005 |
| Nov 25, 2024 | 37.00 | 37.90 | 36.80 | 37.50 | 37.50 | 231,671 |
| Nov 22, 2024 | 38.20 | 38.81 | 37.00 | 37.00 | 37.00 | 492,001 |
| Nov 21, 2024 | 40.40 | 40.40 | 38.00 | 38.30 | 38.30 | 595,019 |
| Nov 20, 2024 | 40.30 | 40.70 | 39.30 | 39.70 | 39.70 | 226,144 |
| Nov 19, 2024 | 40.00 | 40.70 | 39.04 | 39.70 | 39.70 | 1,048,447 |
| Nov 18, 2024 | 41.00 | 41.03 | 39.00 | 39.00 | 39.00 | 584,811 |
| Nov 15, 2024 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | 596,725 |
| Nov 14, 2024 | 43.40 | 43.40 | 41.70 | 41.90 | 41.90 | 563,261 |
| Nov 13, 2024 | 42.20 | 42.60 | 42.00 | 42.00 | 42.00 | 1,335,435 |
| Nov 12, 2024 | 42.70 | 42.75 | 42.00 | 42.20 | 42.20 | 1,609,973 |
| Nov 11, 2024 | 43.00 | 43.50 | 42.60 | 42.60 | 42.60 | 315,685 |
| Nov 8, 2024 | 42.70 | 43.00 | 42.26 | 43.00 | 43.00 | 267,183 |
| Nov 7, 2024 | 42.70 | 42.70 | 42.20 | 42.50 | 42.50 | 529,899 |
| Nov 6, 2024 | 42.30 | 42.80 | 42.00 | 42.20 | 42.20 | 254,334 |
| Nov 5, 2024 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | 264,948 |
| Nov 4, 2024 | 42.00 | 42.90 | 42.00 | 42.20 | 42.20 | 1,122,191 |
| Nov 1, 2024 | 41.70 | 42.50 | 41.50 | 42.20 | 42.20 | 275,441 |
| Oct 31, 2024 | 42.90 | 42.90 | 41.80 | 41.80 | 41.80 | 977,692 |
| Oct 30, 2024 | 42.00 | 42.90 | 42.00 | 42.20 | 42.20 | 675,875 |
| Oct 29, 2024 | 42.00 | 42.40 | 41.70 | 42.40 | 42.40 | 895,730 |
| Oct 28, 2024 | 41.00 | 42.00 | 40.80 | 42.00 | 42.00 | 1,362,091 |
| Oct 25, 2024 | 40.50 | 40.70 | 39.70 | 40.50 | 40.50 | 316,170 |
| Oct 24, 2024 | 40.90 | 40.90 | 39.80 | 39.80 | 39.80 | 136,430 |
| Oct 23, 2024 | 38.70 | 40.00 | 38.70 | 40.00 | 40.00 | 1,594,420 |
| Oct 22, 2024 | 38.70 | 39.10 | 38.60 | 39.00 | 39.00 | 1,413,103 |
| Oct 21, 2024 | 39.30 | 39.90 | 38.80 | 39.00 | 39.00 | 1,691,472 |
| Oct 18, 2024 | 39.50 | 40.40 | 39.00 | 39.00 | 39.00 | 378,876 |
| Oct 17, 2024 | 41.00 | 41.00 | 39.93 | 40.70 | 40.70 | 198,442 |
| Oct 16, 2024 | 40.04 | 40.50 | 39.69 | 40.50 | 40.50 | 574,335 |
| Oct 15, 2024 | 40.20 | 40.90 | 40.00 | 40.10 | 40.10 | 930,762 |
| Oct 14, 2024 | 41.10 | 42.00 | 39.72 | 40.60 | 40.60 | 1,471,667 |
| Oct 11, 2024 | 39.20 | 39.82 | 39.00 | 39.50 | 39.50 | 890,064 |
| Oct 10, 2024 | 40.20 | 40.30 | 39.38 | 39.60 | 39.60 | 1,169,383 |
| Oct 9, 2024 | 40.00 | 40.00 | 39.30 | 39.40 | 39.40 | 137,967 |
| Oct 8, 2024 | 39.20 | 39.80 | 39.20 | 39.40 | 39.40 | 1,442,131 |
| Oct 7, 2024 | 40.30 | 40.70 | 39.00 | 39.50 | 39.50 | 1,442,439 |
| Oct 4, 2024 | 39.30 | 40.00 | 38.40 | 39.00 | 39.00 | 356,599 |
| Oct 3, 2024 | 1.00 Dividend | |||||
| Oct 3, 2024 | 40.30 | 40.30 | 39.12 | 40.00 | 40.00 | 1,188,498 |
| Oct 2, 2024 | 40.30 | 40.30 | 39.40 | 40.20 | 40.19 | 1,673,702 |
| Oct 1, 2024 | 39.00 | 40.90 | 38.57 | 40.20 | 40.19 | 3,312,751 |
| Sep 30, 2024 | 37.50 | 39.00 | 37.00 | 39.00 | 38.99 | 2,986,845 |
| Sep 27, 2024 | 35.00 | 37.50 | 34.10 | 37.00 | 36.99 | 3,528,280 |
| Sep 26, 2024 | 32.50 | 34.50 | 32.50 | 34.20 | 34.19 | 2,651,469 |
| Sep 25, 2024 | 32.30 | 32.90 | 32.00 | 32.20 | 32.19 | 292,675 |
| Sep 24, 2024 | 32.30 | 33.00 | 32.30 | 32.30 | 32.29 | 461,856 |
| Sep 23, 2024 | 33.00 | 33.00 | 32.30 | 32.60 | 32.59 | 220,477 |
| Sep 20, 2024 | 32.20 | 32.60 | 32.20 | 32.40 | 32.39 | 352,474 |
| Sep 19, 2024 | 32.30 | 33.20 | 32.18 | 32.20 | 32.19 | 289,769 |
| Sep 18, 2024 | 32.00 | 32.55 | 32.00 | 32.20 | 32.19 | 177,164 |
| Sep 17, 2024 | 31.50 | 32.51 | 31.50 | 32.00 | 31.99 | 532,615 |
| Sep 16, 2024 | 32.00 | 32.20 | 31.30 | 31.50 | 31.49 | 1,065,430 |
| Sep 13, 2024 | 32.20 | 32.60 | 32.00 | 32.10 | 32.09 | 1,784,589 |
| Sep 12, 2024 | 32.80 | 32.80 | 32.30 | 32.40 | 32.39 | 694,738 |
| Sep 11, 2024 | 32.60 | 32.80 | 32.20 | 32.20 | 32.19 | 770,628 |
| Sep 10, 2024 | 32.70 | 33.00 | 32.60 | 32.60 | 32.59 | 939,817 |
| Sep 9, 2024 | 32.90 | 33.90 | 32.80 | 32.90 | 32.89 | 174,244 |
| Sep 6, 2024 | 32.70 | 33.90 | 32.63 | 33.00 | 32.99 | 570,968 |
| Sep 5, 2024 | 32.80 | 33.30 | 32.63 | 32.90 | 32.89 | 1,826,119 |
| Sep 4, 2024 | 33.00 | 33.90 | 32.60 | 32.60 | 32.59 | 317,539 |
| Sep 3, 2024 | 33.00 | 33.80 | 33.00 | 33.00 | 32.99 | 521,777 |
| Sep 2, 2024 | 33.40 | 34.30 | 32.90 | 32.90 | 32.89 | 484,315 |
| Aug 30, 2024 | 34.40 | 34.40 | 33.40 | 34.00 | 33.99 | 405,711 |
| Aug 29, 2024 | 34.40 | 34.40 | 33.38 | 34.00 | 33.99 | 315,299 |
| Aug 28, 2024 | 34.30 | 34.30 | 33.80 | 33.90 | 33.89 | 255,271 |
| Aug 27, 2024 | 34.90 | 34.90 | 33.80 | 34.50 | 34.49 | 154,335 |
| Aug 23, 2024 | 34.20 | 34.60 | 33.81 | 34.20 | 34.19 | 65,900 |
| Aug 22, 2024 | 33.70 | 34.60 | 33.70 | 34.60 | 34.59 | 221,200 |
| Aug 21, 2024 | 34.20 | 34.90 | 33.70 | 34.20 | 34.19 | 187,413 |
| Aug 20, 2024 | 34.20 | 34.90 | 34.14 | 34.20 | 34.19 | 223,575 |
| Aug 19, 2024 | 34.00 | 34.90 | 33.71 | 34.00 | 33.99 | 168,558 |
| Aug 16, 2024 | 34.60 | 34.60 | 33.50 | 33.50 | 33.49 | 340,979 |
| Aug 15, 2024 | 34.80 | 34.99 | 34.50 | 34.50 | 34.49 | 296,625 |
| Aug 14, 2024 | 35.00 | 35.15 | 34.80 | 35.00 | 34.99 | 787,746 |
| Aug 13, 2024 | 35.00 | 35.03 | 34.60 | 35.00 | 34.99 | 345,324 |
| Aug 12, 2024 | 34.90 | 35.20 | 34.11 | 34.50 | 34.49 | 311,428 |
| Aug 9, 2024 | 34.10 | 34.90 | 34.10 | 34.80 | 34.79 | 163,036 |
| Aug 8, 2024 | 34.10 | 34.90 | 34.10 | 34.10 | 34.09 | 522,529 |
| Aug 7, 2024 | 33.70 | 34.66 | 33.70 | 34.20 | 34.19 | 550,761 |
| Aug 6, 2024 | 34.00 | 34.90 | 33.60 | 33.90 | 33.89 | 494,182 |
| Aug 5, 2024 | 33.50 | 34.00 | 32.20 | 33.60 | 33.59 | 283,696 |
| Aug 2, 2024 | 34.50 | 34.50 | 33.77 | 34.00 | 33.99 | 822,623 |
| Aug 1, 2024 | 33.50 | 34.40 | 33.50 | 33.90 | 33.89 | 528,155 |
| Jul 31, 2024 | 33.90 | 34.00 | 33.70 | 33.70 | 33.69 | 359,490 |
| Jul 30, 2024 | 33.90 | 33.90 | 33.30 | 33.40 | 33.39 | 248,070 |
| Jul 29, 2024 | 33.50 | 34.00 | 33.20 | 33.30 | 33.29 | 531,535 |
| Jul 26, 2024 | 33.40 | 33.40 | 32.80 | 33.10 | 33.09 | 764,517 |
| Jul 25, 2024 | 33.40 | 33.40 | 32.93 | 33.00 | 32.99 | 451,670 |
| Jul 24, 2024 | 32.70 | 33.20 | 32.70 | 33.20 | 33.19 | 471,000 |
| Jul 23, 2024 | 32.90 | 33.40 | 32.70 | 33.00 | 32.99 | 596,125 |
| Jul 22, 2024 | 34.40 | 34.50 | 32.81 | 33.00 | 32.99 | 1,189,133 |
| Jul 19, 2024 | 35.80 | 35.80 | 33.90 | 34.00 | 33.99 | 274,559 |
| Jul 18, 2024 | 35.30 | 35.70 | 34.38 | 34.40 | 34.39 | 831,547 |
| Jul 17, 2024 | 35.00 | 35.50 | 35.00 | 35.20 | 35.19 | 235,746 |
| Jul 16, 2024 | 35.80 | 35.80 | 35.00 | 35.00 | 34.99 | 352,658 |
| Jul 15, 2024 | 35.80 | 35.80 | 35.29 | 35.70 | 35.69 | 144,369 |
| Jul 12, 2024 | 35.10 | 35.70 | 35.10 | 35.40 | 35.39 | 267,700 |
| Jul 11, 2024 | 35.00 | 35.60 | 34.45 | 35.40 | 35.39 | 242,000 |
| Jul 10, 2024 | 34.00 | 34.90 | 34.00 | 34.90 | 34.89 | 240,620 |
| Jul 9, 2024 | 34.50 | 34.60 | 33.80 | 34.40 | 34.39 | 409,218 |
| Jul 8, 2024 | 34.70 | 34.70 | 34.20 | 34.20 | 34.19 | 196,131 |
| Jul 5, 2024 | 34.70 | 34.70 | 34.20 | 34.20 | 34.19 | 351,131 |
| Jul 4, 2024 | 35.00 | 35.00 | 34.40 | 34.60 | 34.59 | 188,341 |
| Jul 3, 2024 | 34.90 | 34.90 | 33.90 | 34.60 | 34.59 | 644,410 |
| Jul 2, 2024 | 34.00 | 34.20 | 33.80 | 34.10 | 34.09 | 543,977 |
| Jul 1, 2024 | 33.50 | 34.30 | 33.50 | 33.90 | 33.89 | 461,862 |
| Jun 28, 2024 | 33.60 | 33.80 | 33.50 | 33.60 | 33.59 | 235,900 |
| Jun 27, 2024 | 33.50 | 34.70 | 33.50 | 33.50 | 33.49 | 428,505 |
| Jun 26, 2024 | 33.60 | 34.00 | 33.56 | 33.60 | 33.59 | 546,428 |
| Jun 25, 2024 | 33.70 | 34.60 | 33.50 | 33.90 | 33.89 | 666,946 |
| Jun 24, 2024 | 33.50 | 33.84 | 33.30 | 33.70 | 33.69 | 550,875 |
| Jun 21, 2024 | 33.30 | 34.40 | 33.30 | 33.30 | 33.29 | 1,387,425 |
| Jun 20, 2024 | 33.30 | 34.30 | 33.30 | 33.60 | 33.59 | 425,018 |
| Jun 19, 2024 | 33.90 | 34.10 | 33.10 | 33.30 | 33.29 | 998,718 |
| Jun 18, 2024 | 34.20 | 34.33 | 33.90 | 33.90 | 33.89 | 830,416 |
| Jun 17, 2024 | 34.40 | 34.70 | 34.10 | 34.20 | 34.19 | 1,977,196 |
| Jun 14, 2024 | 35.40 | 35.40 | 34.30 | 34.30 | 34.29 | 1,328,117 |
| Jun 13, 2024 | 37.00 | 37.00 | 35.00 | 35.10 | 35.09 | 1,535,808 |
| Jun 12, 2024 | 36.00 | 36.70 | 35.45 | 36.20 | 36.19 | 1,618,673 |
| Jun 11, 2024 | 33.60 | 37.64 | 33.60 | 35.20 | 35.19 | 32,874,863 |
| Jun 10, 2024 | 33.60 | 33.91 | 33.60 | 33.70 | 33.69 | 145,884 |
| Jun 7, 2024 | 34.50 | 34.50 | 33.60 | 33.70 | 33.69 | 636,050 |
| Jun 6, 2024 | 33.50 | 34.30 | 33.50 | 33.90 | 33.89 | 1,510,203 |
| Jun 5, 2024 | 33.90 | 34.00 | 33.60 | 34.00 | 33.99 | 376,805 |
| Jun 4, 2024 | 34.50 | 34.50 | 33.50 | 33.60 | 33.59 | 1,606,305 |
| Jun 3, 2024 | 33.30 | 34.10 | 33.30 | 33.90 | 33.89 | 827,422 |
| May 31, 2024 | 35.00 | 35.00 | 33.30 | 33.40 | 33.39 | 1,530,187 |
| May 30, 2024 | 34.20 | 34.40 | 34.00 | 34.30 | 34.29 | 982,029 |
| May 29, 2024 | 34.40 | 34.80 | 34.00 | 34.40 | 34.39 | 541,531 |
| May 28, 2024 | 35.00 | 35.10 | 34.30 | 34.50 | 34.49 | 1,415,572 |
| May 24, 2024 | 35.10 | 35.10 | 34.00 | 34.20 | 34.19 | 4,090,215 |
| May 23, 2024 | 35.70 | 36.00 | 35.20 | 35.20 | 35.19 | 1,096,874 |
| May 22, 2024 | 36.50 | 37.10 | 35.80 | 35.80 | 35.79 | 1,502,410 |
| May 21, 2024 | 36.90 | 36.90 | 36.50 | 36.50 | 36.49 | 1,495,065 |
| May 20, 2024 | 37.30 | 37.70 | 36.90 | 37.00 | 36.99 | 4,717,700 |
| May 17, 2024 | 37.60 | 38.00 | 37.20 | 37.30 | 37.29 | 837,861 |
| May 16, 2024 | 38.00 | 38.40 | 37.70 | 37.80 | 37.79 | 1,579,563 |
| May 15, 2024 | 38.30 | 38.90 | 37.60 | 37.90 | 37.89 | 1,389,274 |
| May 14, 2024 | 38.10 | 38.60 | 38.00 | 38.10 | 38.09 | 3,183,000 |
| May 13, 2024 | 39.00 | 39.00 | 38.10 | 38.20 | 38.19 | 1,166,024 |
| May 10, 2024 | 41.00 | 41.00 | 38.32 | 38.40 | 38.39 | 1,683,572 |
| May 9, 2024 | 40.10 | 40.70 | 39.80 | 39.80 | 39.79 | 593,124 |
| May 8, 2024 | 40.20 | 40.61 | 39.70 | 40.00 | 39.99 | 606,337 |
| May 7, 2024 | 40.40 | 40.90 | 40.00 | 40.20 | 40.19 | 750,756 |
| May 3, 2024 | 39.90 | 40.23 | 39.50 | 39.80 | 39.79 | 933,022 |
| May 2, 2024 | 39.90 | 39.90 | 39.36 | 39.40 | 39.39 | 163,487 |
| May 1, 2024 | 39.50 | 40.30 | 39.00 | 39.00 | 38.99 | 538,081 |
| Apr 30, 2024 | 39.90 | 40.02 | 39.48 | 39.50 | 39.49 | 897,945 |
| Apr 29, 2024 | 39.90 | 39.90 | 39.00 | 39.20 | 39.19 | 708,263 |
| Apr 26, 2024 | 39.90 | 39.90 | 38.70 | 39.10 | 39.09 | 4,418,664 |
| Apr 25, 2024 | 39.90 | 39.90 | 38.60 | 38.90 | 38.89 | 255,554 |
| Apr 24, 2024 | 39.00 | 39.60 | 38.00 | 38.60 | 38.59 | 564,054 |
| Apr 23, 2024 | 38.70 | 39.90 | 38.70 | 39.20 | 39.19 | 672,084 |
| Apr 22, 2024 | 37.80 | 39.30 | 37.80 | 38.70 | 38.69 | 284,287 |
| Apr 19, 2024 | 38.10 | 38.35 | 37.50 | 38.00 | 37.99 | 1,370,969 |
| Apr 18, 2024 | 39.90 | 39.90 | 38.00 | 38.20 | 38.19 | 494,107 |
| Apr 17, 2024 | 40.00 | 40.00 | 38.50 | 38.50 | 38.49 | 727,618 |
| Apr 16, 2024 | 40.00 | 40.00 | 38.30 | 38.60 | 38.59 | 295,256 |
| Apr 15, 2024 | 38.60 | 39.90 | 38.60 | 38.60 | 38.59 | 222,479 |
| Apr 12, 2024 | 38.80 | 39.90 | 38.60 | 38.60 | 38.59 | 371,163 |
| Apr 11, 2024 | 40.00 | 40.00 | 38.70 | 38.90 | 38.89 | 642,130 |
| Apr 10, 2024 | 41.00 | 41.00 | 39.00 | 39.00 | 38.99 | 1,328,241 |
| Apr 9, 2024 | 41.00 | 42.00 | 39.80 | 40.10 | 40.09 | 1,278,222 |
| Apr 8, 2024 | 39.00 | 41.00 | 38.60 | 40.40 | 40.39 | 1,374,925 |
| Apr 5, 2024 | 38.00 | 38.50 | 37.60 | 38.50 | 38.49 | 772,103 |
| Apr 4, 2024 | 1.00 Dividend | |||||
| Apr 4, 2024 | 38.00 | 37.50 | 37.10 | 37.10 | 37.09 | 5,607,860 |
| Apr 3, 2024 | 38.00 | 39.00 | 37.50 | 37.70 | 37.68 | 226,332 |
| Apr 2, 2024 | 40.00 | 40.00 | 38.00 | 38.20 | 38.18 | 797,721 |
| Mar 28, 2024 | 40.00 | 40.90 | 38.90 | 39.30 | 39.28 | 886,926 |
| Mar 27, 2024 | 40.60 | 42.00 | 40.00 | 40.10 | 40.08 | 865,655 |
| Mar 26, 2024 | 42.00 | 43.60 | 40.90 | 40.90 | 40.88 | 936,555 |
| Mar 25, 2024 | 43.70 | 43.90 | 42.27 | 43.10 | 43.08 | 631,731 |
| Mar 22, 2024 | 43.60 | 43.60 | 42.87 | 43.60 | 43.58 | 2,570,577 |
| Mar 21, 2024 | 43.30 | 43.50 | 42.40 | 43.00 | 42.98 | 1,092,951 |
| Mar 20, 2024 | 42.60 | 43.08 | 41.92 | 42.60 | 42.58 | 2,699,988 |
| Mar 19, 2024 | 41.10 | 42.00 | 40.60 | 42.00 | 41.98 | 1,585,275 |
| Mar 18, 2024 | 41.30 | 42.40 | 41.10 | 41.10 | 41.08 | 1,346,363 |
| Mar 15, 2024 | 41.60 | 42.70 | 41.20 | 41.60 | 41.58 | 631,417 |
| Mar 14, 2024 | 42.30 | 42.50 | 41.70 | 41.80 | 41.78 | 654,957 |
| Mar 13, 2024 | 43.30 | 44.90 | 41.40 | 42.50 | 42.48 | 746,260 |
| Mar 12, 2024 | 43.70 | 44.90 | 43.50 | 43.50 | 43.48 | 679,287 |
| Mar 11, 2024 | 44.00 | 44.66 | 43.70 | 43.70 | 43.68 | 428,199 |