Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
105.00
+3.00
+(2.94%)
As of 11:01:23 AM 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 | 106.00 | 106.00 | 101.60 | 105.00 | 105.00 | 38,502 |
| Mar 7, 2025 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 36,538 |
| Mar 6, 2025 | 106.00 | 106.00 | 99.50 | 99.50 | 99.50 | 143,360 |
| Mar 5, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 19,131 |
| Mar 4, 2025 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 34,633 |
| Mar 3, 2025 | 104.00 | 107.00 | 103.45 | 104.00 | 104.00 | 118,919 |
| Feb 28, 2025 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | 996,782 |
| Feb 27, 2025 | 104.00 | 105.50 | 103.00 | 103.00 | 103.00 | 36,238 |
| Feb 26, 2025 | 103.00 | 106.00 | 101.00 | 106.00 | 106.00 | 49,182 |
| Feb 25, 2025 | 102.00 | 103.00 | 100.24 | 101.50 | 101.50 | 47,672 |
| Feb 24, 2025 | 105.00 | 106.55 | 97.48 | 101.50 | 101.50 | 109,123 |
| Feb 21, 2025 | 106.00 | 109.00 | 101.00 | 102.00 | 102.00 | 953,972 |
| Feb 20, 2025 | 110.00 | 112.00 | 100.00 | 105.00 | 105.00 | 52,822 |
| Feb 19, 2025 | 110.00 | 113.25 | 107.85 | 110.00 | 110.00 | 27,907 |
| Feb 18, 2025 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 61,718 |
| Feb 17, 2025 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | 161,155 |
| Feb 14, 2025 | 108.00 | 112.00 | 103.82 | 112.00 | 112.00 | 188,652 |
| Feb 13, 2025 | 116.00 | 116.45 | 99.84 | 105.00 | 105.00 | 730,955 |
| Feb 12, 2025 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | 32,983 |
| Feb 11, 2025 | 117.00 | 118.70 | 116.00 | 116.00 | 116.00 | 82,735 |
| Feb 10, 2025 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 46,898 |
| Feb 7, 2025 | 118.00 | 120.00 | 115.45 | 116.00 | 116.00 | 70,797 |
| Feb 6, 2025 | 118.00 | 120.00 | 117.02 | 118.00 | 118.00 | 119,697 |
| Feb 5, 2025 | 121.00 | 124.00 | 118.00 | 119.00 | 119.00 | 77,016 |
| Feb 4, 2025 | 120.00 | 126.53 | 120.00 | 120.00 | 120.00 | 13,851 |
| Feb 3, 2025 | 125.00 | 128.00 | 121.46 | 125.00 | 125.00 | 23,762 |
| Jan 31, 2025 | 124.00 | 124.15 | 121.15 | 124.00 | 124.00 | 55,087 |
| Jan 30, 2025 | 124.00 | 126.25 | 122.00 | 123.00 | 123.00 | 51,902 |
| Jan 29, 2025 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 44,263 |
| Jan 28, 2025 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | 170,099 |
| Jan 27, 2025 | 123.00 | 126.89 | 121.80 | 126.50 | 126.50 | 78,304 |
| Jan 24, 2025 | 122.00 | 124.20 | 120.32 | 121.00 | 121.00 | 94,308 |
| Jan 23, 2025 | 123.00 | 125.00 | 115.88 | 122.00 | 122.00 | 214,444 |
| Jan 22, 2025 | 127.00 | 132.87 | 119.59 | 124.50 | 124.50 | 371,038 |
| Jan 21, 2025 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 154,903 |
| Jan 20, 2025 | 132.00 | 132.00 | 126.00 | 126.50 | 126.50 | 89,576 |
| Jan 17, 2025 | 129.00 | 130.30 | 126.00 | 128.00 | 128.00 | 171,533 |
| Jan 16, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2,409 |
| Jan 15, 2025 | 128.00 | 129.38 | 126.00 | 128.00 | 128.00 | 13,988 |
| Jan 14, 2025 | 129.00 | 130.94 | 128.06 | 129.00 | 129.00 | 14,652 |
| Jan 13, 2025 | 127.00 | 131.00 | 125.00 | 130.00 | 130.00 | 68,872 |
| Jan 10, 2025 | 130.00 | 133.50 | 130.00 | 130.50 | 130.50 | 15,589 |
| Jan 9, 2025 | 130.00 | 135.98 | 130.00 | 130.00 | 130.00 | 1,421 |
| Jan 8, 2025 | 133.88 | 134.00 | 133.03 | 131.00 | 131.00 | 1,044 |
| Jan 7, 2025 | 127.00 | 136.00 | 127.00 | 127.00 | 127.00 | 285,685 |
| Jan 6, 2025 | 127.00 | 135.99 | 127.00 | 127.00 | 127.00 | 855 |
| Jan 3, 2025 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 6,908 |
| Jan 2, 2025 | 134.00 | 136.00 | 132.08 | 134.00 | 134.00 | 58,685 |
| Dec 31, 2024 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | 9,566 |
| Dec 30, 2024 | 130.00 | 136.00 | 130.00 | 130.00 | 130.00 | 5,652 |
| Dec 27, 2024 | 130.00 | 136.00 | 130.00 | 130.00 | 130.00 | 75 |
| Dec 24, 2024 | 135.00 | 136.00 | 130.00 | 130.00 | 130.00 | 10,569 |
| Dec 23, 2024 | 137.00 | 137.00 | 127.00 | 130.00 | 130.00 | 55,930 |
| Dec 20, 2024 | 128.00 | 143.56 | 126.70 | 133.00 | 133.00 | 542,273 |
| Dec 19, 2024 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 7,271 |
| Dec 18, 2024 | 123.00 | 128.00 | 120.30 | 128.00 | 128.00 | 66,696 |
| Dec 17, 2024 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 48,201 |
| Dec 16, 2024 | 120.00 | 121.80 | 117.75 | 120.00 | 120.00 | 30,052 |
| Dec 13, 2024 | 124.00 | 124.00 | 120.35 | 124.00 | 124.00 | 1,751 |
| Dec 12, 2024 | 124.00 | 124.00 | 120.30 | 124.00 | 124.00 | 24,109 |
| Dec 11, 2024 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 67,696 |
| Dec 10, 2024 | 118.00 | 119.86 | 118.00 | 118.00 | 118.00 | 31,885 |
| Dec 9, 2024 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 49,017 |
| Dec 6, 2024 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 51,296 |
| Dec 5, 2024 | 121.00 | 123.32 | 116.25 | 119.00 | 119.00 | 95,718 |
| Dec 4, 2024 | 122.00 | 122.80 | 119.00 | 121.50 | 121.50 | 840,784 |
| Dec 3, 2024 | 125.00 | 129.34 | 121.00 | 121.00 | 121.00 | 111,479 |
| Dec 2, 2024 | 127.00 | 131.50 | 125.00 | 125.00 | 125.00 | 12,574 |
| Nov 29, 2024 | 128.00 | 128.70 | 125.40 | 127.00 | 127.00 | 14,079 |
| Nov 28, 2024 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 107,978 |
| Nov 27, 2024 | 127.00 | 128.50 | 127.00 | 127.00 | 127.00 | 66,670 |
| Nov 26, 2024 | 127.00 | 127.90 | 126.00 | 126.00 | 126.00 | 93,196 |
| Nov 25, 2024 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | 42,218 |
| Nov 22, 2024 | 133.00 | 133.00 | 126.70 | 133.00 | 133.00 | 9,798 |
| Nov 21, 2024 | 127.00 | 132.90 | 127.00 | 131.00 | 131.00 | 20,433 |
| Nov 20, 2024 | 132.00 | 132.50 | 128.66 | 132.00 | 132.00 | 16,720 |
| Nov 19, 2024 | 131.00 | 132.12 | 129.00 | 131.00 | 131.00 | 38,820 |
| Nov 18, 2024 | 132.00 | 132.50 | 126.00 | 131.00 | 131.00 | 27,275 |
| Nov 15, 2024 | 130.00 | 131.70 | 127.60 | 130.00 | 130.00 | 13,286 |
| Nov 14, 2024 | 123.00 | 131.84 | 114.17 | 130.00 | 130.00 | 385,270 |
| Nov 13, 2024 | 130.00 | 134.00 | 126.00 | 128.00 | 128.00 | 114,332 |
| Nov 12, 2024 | 129.00 | 134.00 | 129.00 | 129.00 | 129.00 | 7,604 |
| Nov 11, 2024 | 130.00 | 137.00 | 128.00 | 128.00 | 128.00 | 60,200 |
| Nov 8, 2024 | 130.00 | 137.00 | 130.00 | 130.00 | 130.00 | 6,055 |
| Nov 7, 2024 | 132.00 | 136.98 | 130.70 | 133.00 | 133.00 | 18,968 |
| Nov 6, 2024 | 131.00 | 136.99 | 130.00 | 130.00 | 130.00 | 40,360 |
| Nov 5, 2024 | 130.00 | 137.00 | 130.00 | 130.00 | 130.00 | 10,232 |
| Nov 4, 2024 | 133.00 | 137.00 | 133.00 | 133.00 | 133.00 | 6,100 |
| Nov 1, 2024 | 133.00 | 137.00 | 133.00 | 133.00 | 133.00 | 6,403 |
| Oct 31, 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 6,056 |
| Oct 30, 2024 | 130.00 | 136.80 | 128.90 | 135.00 | 135.00 | 32,843 |
| Oct 29, 2024 | 131.00 | 134.00 | 130.00 | 130.00 | 130.00 | 13,876 |
| Oct 28, 2024 | 130.00 | 136.40 | 130.00 | 130.00 | 130.00 | 3,785 |
| Oct 25, 2024 | 130.00 | 133.60 | 130.00 | 130.00 | 130.00 | 478,483 |
| Oct 24, 2024 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 123,089 |
| Oct 23, 2024 | 132.00 | 135.34 | 131.00 | 135.00 | 135.00 | 21,439 |
| Oct 22, 2024 | 132.00 | 137.00 | 131.00 | 133.00 | 133.00 | 23,554 |
| Oct 21, 2024 | 131.00 | 136.50 | 131.00 | 131.00 | 131.00 | 201,466 |
| Oct 18, 2024 | 137.00 | 137.00 | 131.00 | 134.50 | 134.50 | 19,144 |
| Oct 17, 2024 | 131.00 | 136.50 | 131.00 | 131.00 | 131.00 | 14,836 |
| Oct 16, 2024 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 22,899 |
| Oct 15, 2024 | 132.00 | 137.00 | 132.00 | 132.00 | 132.00 | 19,492 |
| Oct 14, 2024 | 137.00 | 137.00 | 129.70 | 137.00 | 137.00 | 6,162 |
| Oct 11, 2024 | 129.00 | 134.00 | 129.00 | 129.00 | 129.00 | 827,758 |
| Oct 10, 2024 | 136.00 | 136.00 | 126.98 | 128.00 | 128.00 | 95,814 |
| Oct 9, 2024 | 129.00 | 135.20 | 128.00 | 133.00 | 133.00 | 49,613 |
| Oct 8, 2024 | 131.00 | 136.00 | 129.00 | 129.00 | 129.00 | 50,752 |
| Oct 7, 2024 | 131.00 | 135.50 | 128.50 | 132.00 | 132.00 | 2,017,155 |
| Oct 4, 2024 | 133.00 | 133.00 | 127.50 | 128.00 | 128.00 | 56,861 |
| Oct 3, 2024 | 136.00 | 136.77 | 125.72 | 132.00 | 132.00 | 134,666 |
| Oct 2, 2024 | 137.00 | 137.00 | 134.30 | 137.00 | 137.00 | 14,321 |
| Oct 1, 2024 | 138.00 | 138.00 | 133.96 | 137.00 | 137.00 | 51,566 |
| Sep 30, 2024 | 137.00 | 138.00 | 133.99 | 137.00 | 137.00 | 77,434 |
| Sep 27, 2024 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 72,681 |
| Sep 26, 2024 | 136.00 | 140.00 | 135.26 | 137.50 | 137.50 | 121,310 |
| Sep 25, 2024 | 139.00 | 143.00 | 135.00 | 136.00 | 136.00 | 63,658 |
| Sep 24, 2024 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | 43,819 |
| Sep 23, 2024 | 139.00 | 143.80 | 139.00 | 141.00 | 141.00 | 111,209 |
| Sep 20, 2024 | 138.00 | 141.70 | 137.00 | 139.00 | 139.00 | 154,790 |
| Sep 19, 2024 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | 47,183 |
| Sep 18, 2024 | 140.00 | 146.00 | 132.00 | 136.00 | 136.00 | 663,225 |
| Sep 17, 2024 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 118,128 |
| Sep 16, 2024 | 138.00 | 139.00 | 134.00 | 139.00 | 139.00 | 47,410 |
| Sep 13, 2024 | 136.00 | 139.00 | 131.70 | 135.50 | 135.50 | 69,800 |
| Sep 12, 2024 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | 31,786 |
| Sep 11, 2024 | 135.00 | 136.00 | 132.00 | 134.50 | 134.50 | 64,654 |
| Sep 10, 2024 | 135.00 | 137.00 | 132.00 | 132.00 | 132.00 | 16,354 |
| Sep 9, 2024 | 135.00 | 136.00 | 133.20 | 134.50 | 134.50 | 61,702 |
| Sep 6, 2024 | 135.00 | 135.60 | 133.00 | 134.00 | 134.00 | 49,453 |
| Sep 5, 2024 | 130.00 | 135.33 | 126.55 | 133.50 | 133.50 | 123,589 |
| Sep 4, 2024 | 127.00 | 130.00 | 125.40 | 127.50 | 127.50 | 19,268 |
| Sep 3, 2024 | 128.00 | 131.00 | 125.40 | 130.00 | 130.00 | 37,393 |
| Sep 2, 2024 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 6,984 |
| Aug 30, 2024 | 127.00 | 129.50 | 126.00 | 127.50 | 127.50 | 109,049 |
| Aug 29, 2024 | 129.70 | 129.70 | 125.50 | 127.50 | 127.50 | 11,070 |
| Aug 28, 2024 | 130.00 | 130.40 | 125.50 | 126.00 | 126.00 | 31,141 |
| Aug 27, 2024 | 127.00 | 131.00 | 125.60 | 128.50 | 128.50 | 31,867 |
| Aug 23, 2024 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 117,423 |
| Aug 22, 2024 | 126.00 | 131.00 | 126.00 | 126.00 | 126.00 | 3,777 |
| Aug 21, 2024 | 126.00 | 131.00 | 126.00 | 126.00 | 126.00 | 3,573 |
| Aug 20, 2024 | 129.80 | 129.80 | 125.00 | 127.50 | 127.50 | 17,223 |
| Aug 19, 2024 | 128.00 | 131.00 | 125.48 | 128.00 | 128.00 | 15,117 |
| Aug 16, 2024 | 131.00 | 131.00 | 125.60 | 128.00 | 128.00 | 13,545 |
| Aug 15, 2024 | 131.00 | 131.00 | 125.60 | 131.00 | 131.00 | 12,684 |
| Aug 14, 2024 | 132.00 | 133.00 | 125.80 | 127.50 | 127.50 | 66,421 |
| Aug 13, 2024 | 132.00 | 132.00 | 129.51 | 132.00 | 132.00 | 50,087 |
| Aug 12, 2024 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 74,494 |
| Aug 9, 2024 | 129.00 | 132.20 | 124.50 | 127.50 | 127.50 | 40,470 |
| Aug 8, 2024 | 127.00 | 129.70 | 124.00 | 127.00 | 127.00 | 34,293 |
| Aug 7, 2024 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 103,307 |
| Aug 6, 2024 | 129.00 | 131.00 | 123.20 | 128.00 | 128.00 | 43,358 |
| Aug 5, 2024 | 125.00 | 128.50 | 114.22 | 123.50 | 123.50 | 311,151 |
| Aug 2, 2024 | 126.00 | 128.70 | 125.00 | 125.00 | 125.00 | 6,031 |
| Aug 1, 2024 | 128.00 | 130.72 | 125.00 | 127.00 | 127.00 | 535,447 |
| Jul 31, 2024 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 10,134 |
| Jul 30, 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 77,001 |
| Jul 29, 2024 | 125.00 | 135.00 | 124.78 | 131.00 | 131.00 | 305,374 |
| Jul 26, 2024 | 120.00 | 125.00 | 118.00 | 124.50 | 124.50 | 263,326 |
| Jul 25, 2024 | 117.00 | 120.00 | 116.18 | 119.00 | 119.00 | 78,335 |
| Jul 24, 2024 | 111.00 | 127.95 | 110.06 | 118.50 | 118.50 | 250,233 |
| Jul 23, 2024 | 108.00 | 110.00 | 103.50 | 110.00 | 110.00 | 76,944 |
| Jul 22, 2024 | 106.00 | 107.94 | 102.00 | 102.00 | 102.00 | 27,214 |
| Jul 19, 2024 | 106.00 | 114.00 | 106.00 | 106.00 | 106.00 | 37 |
| Jul 18, 2024 | 106.00 | 112.93 | 106.00 | 106.00 | 106.00 | 219 |
| Jul 17, 2024 | 106.00 | 112.93 | 106.00 | 106.00 | 106.00 | 1,796 |
| Jul 16, 2024 | 106.00 | 113.00 | 106.00 | 106.00 | 106.00 | 343 |
| Jul 15, 2024 | 106.00 | 112.93 | 106.00 | 106.00 | 106.00 | 7,331 |
| Jul 12, 2024 | 106.48 | 112.93 | 106.42 | 109.50 | 109.50 | 6,756 |
| Jul 11, 2024 | 106.00 | 109.50 | 106.00 | 106.00 | 106.00 | 20,791 |
| Jul 10, 2024 | 107.12 | 107.12 | 106.99 | 106.50 | 106.50 | 3,436 |
| Jul 9, 2024 | 113.00 | 113.00 | 106.42 | 109.50 | 109.50 | 13,153 |
| Jul 8, 2024 | 110.00 | 112.93 | 106.42 | 110.00 | 110.00 | 12,077 |
| Jul 5, 2024 | 106.00 | 109.50 | 106.00 | 106.00 | 106.00 | 19,064 |
| Jul 4, 2024 | 107.00 | 107.99 | 107.00 | 107.00 | 107.00 | 952 |
| Jul 3, 2024 | 107.00 | 112.93 | 106.42 | 107.00 | 107.00 | 3,682 |
| Jul 2, 2024 | 108.00 | 109.50 | 106.00 | 106.00 | 106.00 | 11,693 |
| Jul 1, 2024 | 106.00 | 109.50 | 106.00 | 106.00 | 106.00 | 8,571 |
| Jun 28, 2024 | 107.00 | 112.94 | 106.00 | 106.00 | 106.00 | 74,989 |
| Jun 27, 2024 | 107.00 | 112.94 | 106.00 | 106.00 | 106.00 | 15,085 |
| Jun 26, 2024 | 107.00 | 109.97 | 107.00 | 107.00 | 107.00 | 40,106 |
| Jun 25, 2024 | 108.00 | 108.97 | 106.75 | 107.00 | 107.00 | 666 |
| Jun 24, 2024 | 110.00 | 110.96 | 106.00 | 106.00 | 106.00 | 12,620 |
| Jun 21, 2024 | 107.00 | 110.96 | 107.00 | 107.00 | 107.00 | 3,839 |
| Jun 20, 2024 | 106.00 | 110.96 | 106.00 | 106.00 | 106.00 | 4,128 |
| Jun 19, 2024 | 108.00 | 110.96 | 107.24 | 109.00 | 109.00 | 2,797 |
| Jun 18, 2024 | 107.30 | 111.95 | 107.30 | 109.50 | 109.50 | 122 |
| Jun 17, 2024 | 110.00 | 111.96 | 107.25 | 108.00 | 108.00 | 33,357 |
| Jun 14, 2024 | 110.00 | 115.50 | 105.00 | 110.00 | 110.00 | 992,259 |
| Jun 13, 2024 | 114.00 | 116.95 | 112.78 | 114.00 | 114.00 | 3,378 |
| Jun 12, 2024 | 114.00 | 115.00 | 112.78 | 114.00 | 114.00 | 17,862 |
| Jun 11, 2024 | 115.00 | 119.00 | 113.12 | 114.00 | 114.00 | 51,875 |
| Jun 10, 2024 | 112.00 | 115.00 | 111.06 | 114.00 | 114.00 | 13,184 |
| Jun 7, 2024 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 609,856 |
| Jun 6, 2024 | 112.00 | 112.00 | 109.04 | 111.00 | 111.00 | 25,812 |
| Jun 5, 2024 | 109.00 | 110.00 | 105.30 | 108.00 | 108.00 | 17,687 |
| Jun 4, 2024 | 113.00 | 113.00 | 107.56 | 109.00 | 109.00 | 23,754 |
| Jun 3, 2024 | 112.00 | 112.00 | 108.24 | 111.00 | 111.00 | 61,128 |
| May 31, 2024 | 110.00 | 113.94 | 108.00 | 110.00 | 110.00 | 211,381 |
| May 30, 2024 | 102.00 | 107.00 | 100.00 | 106.00 | 106.00 | 112,433 |
| May 29, 2024 | 99.00 | 100.00 | 98.12 | 99.00 | 99.00 | 26,642 |
| May 28, 2024 | 103.00 | 103.64 | 98.18 | 99.00 | 99.00 | 28,281 |
| May 24, 2024 | 99.00 | 105.00 | 94.77 | 104.00 | 104.00 | 62,029 |
| May 23, 2024 | 97.00 | 99.00 | 95.88 | 97.25 | 97.25 | 20,014 |
| May 22, 2024 | 97.00 | 99.00 | 94.55 | 97.00 | 97.00 | 22,767 |
| May 21, 2024 | 95.00 | 96.50 | 94.00 | 94.00 | 94.00 | 10,090 |
| May 20, 2024 | 93.00 | 95.00 | 90.50 | 93.25 | 93.25 | 3,087 |
| May 17, 2024 | 90.00 | 92.00 | 84.24 | 92.00 | 92.00 | 56,180 |
| May 16, 2024 | 85.05 | 88.00 | 83.30 | 85.50 | 85.50 | 8,941 |
| May 15, 2024 | 85.00 | 86.69 | 82.65 | 86.25 | 86.25 | 19,170 |
| May 14, 2024 | 78.50 | 85.00 | 76.60 | 84.00 | 84.00 | 1,276,148 |
| May 13, 2024 | 73.50 | 78.50 | 73.50 | 75.00 | 75.00 | 46 |
| May 10, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 15 |
| May 9, 2024 | 76.00 | 78.50 | 75.68 | 76.00 | 76.00 | 844 |
| May 8, 2024 | 75.50 | 78.50 | 75.00 | 75.00 | 75.00 | 2,296 |
| May 7, 2024 | 75.50 | 78.50 | 75.00 | 75.00 | 75.00 | 1,677 |
| May 3, 2024 | 76.00 | 78.50 | 76.00 | 76.00 | 76.00 | 458 |
| May 2, 2024 | 78.50 | 78.50 | 78.50 | 77.25 | 77.25 | 63 |
| May 1, 2024 | 78.50 | 78.50 | 77.10 | 77.25 | 77.25 | 2,767 |
| Apr 30, 2024 | 78.50 | 78.50 | 76.50 | 77.00 | 77.00 | 188,651 |
| Apr 29, 2024 | 76.00 | 79.00 | 76.00 | 76.00 | 76.00 | 27,165 |
| Apr 26, 2024 | 76.00 | 78.61 | 75.00 | 77.25 | 77.25 | 25,870 |
| Apr 25, 2024 | 73.50 | 78.50 | 73.46 | 77.75 | 77.75 | 98,274 |
| Apr 24, 2024 | 72.50 | 74.70 | 72.50 | 74.50 | 74.50 | 7,764 |
| Apr 23, 2024 | 72.50 | 74.74 | 72.50 | 72.50 | 72.50 | 76,449 |
| Apr 22, 2024 | 70.00 | 75.50 | 70.00 | 72.00 | 72.00 | 53,517 |
| Apr 19, 2024 | 69.50 | 72.95 | 69.50 | 70.00 | 70.00 | 2,169,082 |
| Apr 18, 2024 | 70.50 | 75.50 | 69.00 | 71.00 | 71.00 | 896,615 |
| Apr 17, 2024 | 67.50 | 67.50 | 66.25 | 67.50 | 67.50 | 16,812 |
| Apr 16, 2024 | 67.00 | 67.20 | 67.00 | 66.50 | 66.50 | 8,201 |
| Apr 15, 2024 | 64.00 | 67.20 | 64.00 | 64.00 | 64.00 | 3,179 |
| Apr 12, 2024 | 63.50 | 67.20 | 63.50 | 63.50 | 63.50 | 7,575 |
| Apr 11, 2024 | 66.00 | 67.20 | 63.74 | 66.00 | 66.00 | 39,070 |
| Apr 10, 2024 | 66.00 | 67.50 | 63.50 | 63.50 | 63.50 | 5,995 |
| Apr 9, 2024 | 65.50 | 67.50 | 63.00 | 66.00 | 66.00 | 16,887 |
| Apr 8, 2024 | 68.50 | 70.25 | 65.54 | 68.25 | 68.25 | 41,606 |
| Apr 5, 2024 | 68.27 | 72.50 | 68.00 | 70.25 | 70.25 | 442,387 |
| Apr 4, 2024 | 68.00 | 68.09 | 68.00 | 68.00 | 68.00 | 225,105 |
| Apr 3, 2024 | 72.00 | 74.50 | 70.00 | 70.00 | 70.00 | 422,632 |
| Apr 2, 2024 | 74.60 | 79.50 | 72.00 | 72.00 | 72.00 | 13,374 |
| Mar 28, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 66 |
| Mar 27, 2024 | 75.20 | 79.80 | 74.60 | 74.60 | 74.60 | 1,571 |
| Mar 26, 2024 | 74.00 | 79.80 | 74.00 | 77.20 | 77.20 | 4,116 |
| Mar 25, 2024 | 74.60 | 79.80 | 74.60 | 74.60 | 74.60 | 74 |
| Mar 22, 2024 | 74.60 | 79.80 | 74.60 | 74.60 | 74.60 | 44,535 |
| Mar 21, 2024 | 77.00 | 77.17 | 77.00 | 77.00 | 77.00 | 97 |
| Mar 20, 2024 | 78.20 | 81.14 | 77.00 | 77.00 | 77.00 | 12,456 |
| Mar 19, 2024 | 78.20 | 80.50 | 78.20 | 78.20 | 78.20 | 2,119 |
| Mar 18, 2024 | 78.20 | 82.80 | 78.20 | 78.20 | 78.20 | 121 |
| Mar 15, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 106 |
| Mar 14, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 718 |
| Mar 13, 2024 | 78.20 | 82.80 | 78.20 | 78.20 | 78.20 | 121 |
| Mar 12, 2024 | 79.20 | 81.90 | 78.20 | 78.20 | 78.20 | 2,737 |
| Mar 11, 2024 | 79.80 | 81.45 | 77.50 | 79.20 | 79.20 | 48,196 |