Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
345.00
0.00
(0.00%)
As of February 21 at 11:56:02 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 5,097 |
| Feb 20, 2025 | 343.00 | 343.00 | 342.00 | 343.00 | 343.00 | 9,741 |
| Feb 19, 2025 | 346.00 | 346.00 | 345.00 | 345.00 | 345.00 | 27,244 |
| Feb 18, 2025 | 345.00 | 346.00 | 345.00 | 345.00 | 345.00 | 5,128 |
| Feb 17, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| Feb 14, 2025 | 351.00 | 351.00 | 349.00 | 349.00 | 349.00 | 335 |
| Feb 13, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 2,200 |
| Feb 12, 2025 | 350.00 | 350.00 | 348.00 | 349.00 | 349.00 | 10,724 |
| Feb 11, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 2,200 |
| Feb 10, 2025 | 346.00 | 351.00 | 345.00 | 351.00 | 351.00 | 877 |
| Feb 7, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1,389 |
| Feb 6, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 4,146 |
| Feb 5, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| Feb 4, 2025 | 342.00 | 343.00 | 340.50 | 343.00 | 343.00 | 7,032 |
| Feb 3, 2025 | 341.50 | 341.50 | 341.00 | 341.00 | 341.00 | 7,832 |
| Jan 31, 2025 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| Jan 30, 2025 | 344.00 | 344.00 | 342.50 | 342.50 | 342.50 | 9,848 |
| Jan 29, 2025 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | 677 |
| Jan 28, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jan 27, 2025 | 339.00 | 340.00 | 336.00 | 340.00 | 340.00 | 17,841 |
| Jan 24, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 300 |
| Jan 23, 2025 | 346.50 | 348.00 | 345.00 | 348.00 | 348.00 | 7,925 |
| Jan 22, 2025 | 346.00 | 347.00 | 346.00 | 347.00 | 347.00 | 2,296 |
| Jan 21, 2025 | 344.00 | 345.00 | 344.00 | 345.00 | 345.00 | 2,666 |
| Jan 20, 2025 | 346.00 | 346.00 | 343.00 | 344.00 | 344.00 | 14,734 |
| Jan 17, 2025 | 343.50 | 346.00 | 343.50 | 344.00 | 344.00 | 5,032 |
| Jan 16, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| Jan 15, 2025 | 336.00 | 336.00 | 335.00 | 336.00 | 336.00 | 1,456 |
| Jan 14, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 2,700 |
| Jan 13, 2025 | 330.50 | 330.50 | 330.00 | 330.00 | 330.00 | 1,041 |
| Jan 10, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 460 |
| Jan 9, 2025 | 331.50 | 331.50 | 330.50 | 330.50 | 330.50 | 7,578 |
| Jan 8, 2025 | 329.00 | 329.00 | 326.00 | 326.00 | 326.00 | 8,569 |
| Jan 7, 2025 | 327.50 | 329.00 | 327.50 | 329.00 | 329.00 | 18,884 |
| Jan 6, 2025 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 179 |
| Jan 3, 2025 | 329.00 | 329.00 | 328.00 | 328.00 | 328.00 | 3,288 |
| Jan 2, 2025 | 270.00 Dividend | |||||
| Jan 2, 2025 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 3,859 |
| Dec 31, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.30 | - |
| Dec 30, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.30 | 2,110 |
| Dec 27, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.27 | 289 |
| Dec 24, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.30 | - |
| Dec 23, 2024 | 325.00 | 326.00 | 325.00 | 326.00 | 323.30 | 3,933 |
| Dec 20, 2024 | 319.00 | 320.00 | 319.00 | 320.00 | 317.35 | 3,803 |
| Dec 19, 2024 | 325.00 | 325.00 | 323.00 | 323.00 | 320.32 | 423 |
| Dec 18, 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 328.75 | 168 |
| Dec 17, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 328.26 | 1,292 |
| Dec 16, 2024 | 332.00 | 332.00 | 331.50 | 331.50 | 328.75 | 9,731 |
| Dec 13, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.27 | 302 |
| Dec 12, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 332.23 | - |
| Dec 11, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 332.23 | 80 |
| Dec 10, 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 328.75 | 3 |
| Dec 9, 2024 | 336.00 | 336.00 | 335.00 | 335.00 | 332.23 | 3,175 |
| Dec 6, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 335.20 | 2,600 |
| Dec 5, 2024 | 341.00 | 342.00 | 341.00 | 342.00 | 339.17 | 2,605 |
| Dec 4, 2024 | 343.00 | 343.00 | 342.00 | 342.00 | 339.17 | 4,840 |
| Dec 3, 2024 | 340.00 | 341.00 | 340.00 | 341.00 | 338.18 | 6,396 |
| Dec 2, 2024 | 340.00 | 340.00 | 339.00 | 339.00 | 336.19 | 16 |
| Nov 29, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 335.20 | 2,400 |
| Nov 28, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 335.20 | 186 |
| Nov 27, 2024 | 338.50 | 338.50 | 338.00 | 338.00 | 335.20 | 2,660 |
| Nov 26, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 334.21 | 3,825 |
| Nov 25, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 332.23 | - |
| Nov 22, 2024 | 335.00 | 336.00 | 335.00 | 335.00 | 332.23 | 7,623 |
| Nov 21, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 332.23 | - |
| Nov 20, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 332.23 | - |
| Nov 19, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 332.23 | - |
| Nov 18, 2024 | 336.00 | 336.00 | 334.00 | 335.00 | 332.23 | 8,839 |
| Nov 15, 2024 | 340.00 | 341.50 | 335.00 | 335.00 | 332.23 | 31,408 |
| Nov 14, 2024 | 343.00 | 343.00 | 342.00 | 343.00 | 340.16 | 3,875 |
| Nov 13, 2024 | 342.00 | 342.00 | 341.00 | 341.00 | 338.18 | 5,501 |
| Nov 12, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 339.17 | - |
| Nov 11, 2024 | 340.00 | 342.00 | 340.00 | 342.00 | 339.17 | 8,148 |
| Nov 8, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 332.23 | - |
| Nov 7, 2024 | 338.50 | 338.50 | 335.00 | 335.00 | 332.23 | 1,414 |
| Nov 6, 2024 | 334.00 | 337.00 | 333.00 | 336.00 | 333.22 | 43,957 |
| Nov 5, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 321.32 | - |
| Nov 4, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 321.32 | 1,992 |
| Nov 1, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 318.34 | - |
| Oct 31, 2024 | 322.00 | 322.00 | 321.00 | 321.00 | 318.34 | 11,420 |
| Oct 30, 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 320.32 | 4,800 |
| Oct 29, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 317.35 | - |
| Oct 28, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 317.35 | 1,361 |
| Oct 25, 2024 | 324.00 | 327.00 | 323.50 | 326.00 | 323.30 | 10,926 |
| Oct 24, 2024 | 325.00 | 326.00 | 325.00 | 325.00 | 322.31 | 7,423 |
| Oct 23, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.30 | 2,300 |
| Oct 22, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.30 | 386 |
| Oct 21, 2024 | 329.00 | 329.00 | 327.00 | 327.00 | 324.29 | 6,036 |
| Oct 18, 2024 | 329.00 | 329.00 | 328.00 | 329.00 | 326.28 | 3,537 |
| Oct 17, 2024 | 326.00 | 327.00 | 326.00 | 327.00 | 324.29 | 1,428 |
| Oct 16, 2024 | 323.00 | 327.00 | 323.00 | 327.00 | 324.29 | 3,014 |
| Oct 15, 2024 | 325.00 | 325.00 | 323.00 | 324.00 | 321.32 | 20,191 |
| Oct 14, 2024 | 322.00 | 323.00 | 322.00 | 322.00 | 319.33 | 14,896 |
| Oct 11, 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 318.84 | 176 |
| Oct 10, 2024 | 270.00 Dividend | |||||
| Oct 10, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 317.35 | - |
| Oct 9, 2024 | 319.00 | 321.00 | 319.00 | 320.00 | 314.67 | 3,268 |
| Oct 8, 2024 | 316.00 | 320.00 | 316.00 | 319.00 | 313.69 | 10,355 |
| Oct 7, 2024 | 312.00 | 317.00 | 312.00 | 317.00 | 311.72 | 5,725 |
| Oct 4, 2024 | 310.00 | 313.00 | 309.00 | 313.00 | 307.79 | 5,999 |
| Oct 3, 2024 | 307.00 | 309.00 | 307.00 | 309.00 | 303.86 | 4,321 |
| Oct 2, 2024 | 307.00 | 309.00 | 305.00 | 309.00 | 303.86 | 5,523 |
| Oct 1, 2024 | 306.00 | 306.00 | 305.00 | 305.00 | 299.92 | 3,406 |
| Sep 30, 2024 | 307.00 | 307.00 | 306.00 | 307.00 | 301.89 | 4,688 |
| Sep 27, 2024 | 307.50 | 308.00 | 307.00 | 308.00 | 302.87 | 7,109 |
| Sep 26, 2024 | 308.00 | 308.00 | 305.00 | 305.00 | 299.92 | 3,275 |
| Sep 25, 2024 | 305.00 | 307.00 | 305.00 | 307.00 | 301.89 | 8,061 |
| Sep 24, 2024 | 308.00 | 308.00 | 306.00 | 306.00 | 300.91 | 1,840 |
| Sep 23, 2024 | 308.00 | 308.00 | 307.00 | 307.00 | 301.89 | 6,221 |
| Sep 20, 2024 | 309.00 | 310.00 | 307.00 | 307.00 | 301.89 | 4,005 |
| Sep 19, 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 305.82 | 8,098 |
| Sep 18, 2024 | 310.00 | 310.00 | 307.50 | 308.00 | 302.87 | 2,728 |
| Sep 17, 2024 | 306.00 | 309.00 | 305.50 | 309.00 | 303.86 | 5,252 |
| Sep 16, 2024 | 303.00 | 305.00 | 303.00 | 305.00 | 299.92 | 4,025 |
| Sep 13, 2024 | 299.00 | 305.00 | 299.00 | 305.00 | 299.92 | 705 |
| Sep 12, 2024 | 301.00 | 303.00 | 301.00 | 303.00 | 297.96 | 4,743 |
| Sep 11, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 295.01 | 8,626 |
| Sep 10, 2024 | 299.00 | 301.00 | 299.00 | 301.00 | 295.99 | 3,013 |
| Sep 9, 2024 | 300.00 | 301.00 | 299.00 | 301.00 | 295.99 | 1,731 |
| Sep 6, 2024 | 299.00 | 300.00 | 298.00 | 299.00 | 294.02 | 7,392 |
| Sep 5, 2024 | 302.00 | 303.00 | 302.00 | 303.00 | 297.96 | 4,011 |
| Sep 4, 2024 | 298.00 | 303.50 | 298.00 | 303.50 | 298.45 | 11,001 |
| Sep 3, 2024 | 303.00 | 303.00 | 302.00 | 302.00 | 296.97 | 1,251 |
| Sep 2, 2024 | 305.50 | 305.50 | 305.00 | 305.00 | 299.92 | 530 |
| Aug 30, 2024 | 304.50 | 304.50 | 304.50 | 304.50 | 299.43 | - |
| Aug 29, 2024 | 304.50 | 305.00 | 304.50 | 304.50 | 299.43 | 543 |
| Aug 28, 2024 | 303.00 | 305.00 | 303.00 | 305.00 | 299.92 | 3,966 |
| Aug 27, 2024 | 304.00 | 305.00 | 304.00 | 305.00 | 299.92 | 147 |
| Aug 23, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.92 | 8,800 |
| Aug 22, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 302.87 | - |
| Aug 21, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 302.87 | - |
| Aug 20, 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 302.87 | 1,918 |
| Aug 19, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 301.89 | 65 |
| Aug 16, 2024 | 305.00 | 306.00 | 305.00 | 306.00 | 300.91 | 2,763 |
| Aug 15, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 302.87 | 2,778 |
| Aug 14, 2024 | 302.00 | 302.00 | 301.00 | 301.00 | 295.99 | 1,500 |
| Aug 13, 2024 | 304.50 | 304.50 | 304.50 | 304.50 | 299.43 | 129 |
| Aug 12, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 298.94 | - |
| Aug 9, 2024 | 305.00 | 305.00 | 304.00 | 304.00 | 298.94 | 4,575 |
| Aug 8, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 295.01 | 164 |
| Aug 7, 2024 | 301.00 | 303.00 | 301.00 | 302.00 | 296.97 | 6,818 |
| Aug 6, 2024 | 295.50 | 298.00 | 295.50 | 297.00 | 292.05 | 2,191 |
| Aug 5, 2024 | 294.00 | 294.00 | 291.00 | 291.00 | 286.15 | 3,612 |
| Aug 2, 2024 | 301.00 | 301.00 | 297.00 | 298.00 | 293.04 | 7,497 |
| Aug 1, 2024 | 307.00 | 307.00 | 305.00 | 305.00 | 299.92 | 10,579 |
| Jul 31, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 298.94 | - |
| Jul 30, 2024 | 305.00 | 305.00 | 304.00 | 304.00 | 298.94 | 3,053 |
| Jul 29, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 297.96 | - |
| Jul 26, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 297.96 | 685 |
| Jul 25, 2024 | 297.00 | 299.00 | 296.00 | 299.00 | 294.02 | 16,465 |
| Jul 24, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 296.97 | - |
| Jul 23, 2024 | 301.00 | 302.00 | 301.00 | 302.00 | 296.97 | 730 |
| Jul 22, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 297.96 | 26 |
| Jul 19, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 296.97 | 666 |
| Jul 18, 2024 | 305.00 | 305.00 | 304.00 | 304.00 | 298.94 | 923 |
| Jul 17, 2024 | 301.00 | 302.00 | 298.00 | 301.00 | 295.99 | 12,738 |
| Jul 16, 2024 | 300.00 | 302.00 | 300.00 | 302.00 | 296.97 | 7,636 |
| Jul 15, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 288.12 | 206 |
| Jul 12, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 291.07 | 600 |
| Jul 11, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 288.12 | - |
| Jul 10, 2024 | 291.00 | 293.00 | 291.00 | 293.00 | 288.12 | 1,474 |
| Jul 9, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 287.14 | 427 |
| Jul 8, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 287.14 | 237 |
| Jul 5, 2024 | 291.00 | 292.00 | 291.00 | 291.00 | 286.15 | 1,630 |
| Jul 4, 2024 | 270.00 Dividend | |||||
| Jul 4, 2024 | 295.50 | 295.50 | 293.50 | 293.50 | 288.61 | 3,438 |
| Jul 3, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 290.38 | 165 |
| Jul 2, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 290.38 | - |
| Jul 1, 2024 | 297.00 | 298.00 | 297.00 | 298.00 | 290.38 | 724 |
| Jun 28, 2024 | 296.00 | 300.00 | 296.00 | 300.00 | 292.33 | 10,377 |
| Jun 27, 2024 | 293.00 | 298.00 | 293.00 | 298.00 | 290.38 | 2,503 |
| Jun 26, 2024 | 299.00 | 299.00 | 295.00 | 295.00 | 287.46 | 964 |
| Jun 25, 2024 | 298.00 | 299.00 | 298.00 | 298.00 | 290.38 | 411 |
| Jun 24, 2024 | 297.00 | 298.00 | 297.00 | 298.00 | 290.38 | 472 |
| Jun 21, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 288.43 | 183 |
| Jun 20, 2024 | 292.00 | 294.00 | 291.50 | 294.00 | 286.49 | 3,639 |
| Jun 19, 2024 | 293.00 | 294.00 | 293.00 | 294.00 | 286.49 | 1,155 |
| Jun 18, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 286.49 | 4,000 |
| Jun 17, 2024 | 296.00 | 296.00 | 294.00 | 294.00 | 286.49 | 2,166 |
| Jun 14, 2024 | 296.00 | 296.00 | 292.00 | 293.00 | 285.51 | 6,262 |
| Jun 13, 2024 | 293.00 | 293.00 | 291.00 | 293.00 | 285.51 | 4,169 |
| Jun 12, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 286.49 | 2,100 |
| Jun 11, 2024 | 293.00 | 294.00 | 293.00 | 293.00 | 285.51 | 3,391 |
| Jun 10, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 288.43 | 155 |
| Jun 7, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 287.46 | 1,776 |
| Jun 6, 2024 | 295.00 | 296.00 | 295.00 | 296.00 | 288.43 | 94 |
| Jun 5, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 287.46 | 55 |
| Jun 4, 2024 | 293.50 | 294.00 | 293.00 | 294.00 | 286.49 | 857 |
| Jun 3, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 282.59 | - |
| May 31, 2024 | 289.00 | 290.00 | 289.00 | 290.00 | 282.59 | 2,901 |
| May 30, 2024 | 289.50 | 291.00 | 289.50 | 291.00 | 283.56 | 661 |
| May 29, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 284.54 | - |
| May 28, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 284.54 | 609 |
| May 24, 2024 | 293.00 | 296.00 | 293.00 | 295.00 | 287.46 | 2,076 |
| May 23, 2024 | 295.00 | 295.00 | 294.00 | 294.00 | 286.49 | 424 |
| May 22, 2024 | 293.00 | 296.00 | 293.00 | 295.00 | 287.46 | 12,633 |
| May 21, 2024 | 290.00 | 295.00 | 290.00 | 295.00 | 287.46 | 6,074 |
| May 20, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 284.54 | 4,027 |
| May 17, 2024 | 290.50 | 292.00 | 290.50 | 292.00 | 284.54 | 1,546 |
| May 16, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 286.49 | 27 |
| May 15, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 285.51 | 5,000 |
| May 14, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 286.49 | - |
| May 13, 2024 | 295.00 | 295.00 | 294.00 | 294.00 | 286.49 | 2,688 |
| May 10, 2024 | 291.00 | 293.00 | 291.00 | 292.00 | 284.54 | 8,381 |
| May 9, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 281.61 | 105 |
| May 8, 2024 | 290.00 | 293.00 | 290.00 | 292.00 | 284.54 | 10,376 |
| May 7, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 283.56 | 17 |
| May 3, 2024 | 286.00 | 289.00 | 286.00 | 288.00 | 280.64 | 6,950 |
| May 2, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 277.72 | 2,215 |
| May 1, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 276.74 | 1,700 |
| Apr 30, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 280.64 | 2,721 |
| Apr 29, 2024 | 289.00 | 289.00 | 288.00 | 288.00 | 280.64 | 5,319 |
| Apr 26, 2024 | 286.00 | 290.00 | 285.00 | 286.00 | 278.69 | 7,204 |
| Apr 25, 2024 | 287.00 | 287.00 | 286.00 | 286.00 | 278.69 | 7,877 |
| Apr 24, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 280.64 | 733 |
| Apr 23, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 280.64 | 2,844 |
| Apr 22, 2024 | 283.00 | 286.00 | 281.00 | 286.00 | 278.69 | 9,488 |
| Apr 19, 2024 | 277.00 | 281.00 | 277.00 | 281.00 | 273.82 | 5,039 |
| Apr 18, 2024 | 278.00 | 279.00 | 277.00 | 279.00 | 271.87 | 17,941 |
| Apr 17, 2024 | 282.00 | 282.00 | 279.50 | 279.50 | 272.36 | 4,903 |
| Apr 16, 2024 | 284.00 | 284.00 | 282.00 | 282.00 | 274.79 | 2,618 |
| Apr 15, 2024 | 284.00 | 286.00 | 284.00 | 286.00 | 278.69 | 1,065 |
| Apr 12, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 278.69 | 2,500 |
| Apr 11, 2024 | 390.00 Dividend | |||||
| Apr 11, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 278.69 | 1,250 |
| Apr 10, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 279.76 | 4,640 |
| Apr 9, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 279.76 | 2,590 |
| Apr 8, 2024 | 292.00 | 292.00 | 289.00 | 289.00 | 277.84 | 2,950 |
| Apr 5, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 278.80 | - |
| Apr 4, 2024 | 289.00 | 290.00 | 289.00 | 290.00 | 278.80 | 572 |
| Apr 3, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 279.76 | 5,917 |
| Apr 2, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 279.76 | 136 |
| Mar 28, 2024 | 291.00 | 291.00 | 289.50 | 290.50 | 279.28 | 3,997 |
| Mar 27, 2024 | 288.00 | 289.50 | 288.00 | 289.50 | 278.32 | 1,357 |
| Mar 26, 2024 | 287.00 | 289.00 | 287.00 | 288.00 | 276.88 | 7,309 |
| Mar 25, 2024 | 285.00 | 289.50 | 285.00 | 287.00 | 275.92 | 3,642 |
| Mar 22, 2024 | 288.00 | 289.00 | 288.00 | 288.00 | 276.88 | 2,131 |
| Mar 21, 2024 | 284.50 | 288.00 | 284.50 | 288.00 | 276.88 | 4,706 |
| Mar 20, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 271.11 | 1,437 |
| Mar 19, 2024 | 280.00 | 282.00 | 279.00 | 281.00 | 270.15 | 4,091 |
| Mar 18, 2024 | 284.00 | 284.00 | 281.00 | 281.00 | 270.15 | 1,707 |
| Mar 15, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 273.03 | 3 |
| Mar 14, 2024 | 281.00 | 281.00 | 280.00 | 280.00 | 269.19 | 6,816 |
| Mar 13, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 272.07 | 6,072 |
| Mar 12, 2024 | 283.00 | 283.00 | 282.00 | 282.00 | 271.11 | 373 |
| Mar 11, 2024 | 284.00 | 285.00 | 283.00 | 283.00 | 272.07 | 6,525 |
| Mar 8, 2024 | 285.00 | 285.00 | 284.00 | 284.00 | 273.03 | 192 |
| Mar 7, 2024 | 286.00 | 287.00 | 286.00 | 287.00 | 275.92 | 6,646 |
| Mar 6, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 273.99 | 80 |
| Mar 5, 2024 | 283.00 | 286.00 | 283.00 | 286.00 | 274.95 | 1,483 |
| Mar 4, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 274.95 | 389 |
| Mar 1, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 273.99 | 248 |
| Feb 29, 2024 | 284.00 | 286.00 | 284.00 | 284.00 | 273.03 | 4,775 |
| Feb 28, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 274.95 | 2,000 |
| Feb 27, 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 275.92 | 2,110 |
| Feb 26, 2024 | 291.00 | 291.00 | 288.00 | 289.00 | 277.84 | 11,348 |