At close: December 27 at 2:38:32 PM GMT
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 |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 24, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 23, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 20, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 19, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 18, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 17, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 16, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 13, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 12, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 11, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 10, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 9, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 6, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 5, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 4, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 3, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Dec 2, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Nov 29, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Nov 28, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Nov 27, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Nov 26, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Nov 25, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Nov 22, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Nov 21, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Nov 20, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | - |
| Nov 19, 2024 | 3,850.00 | 3,940.00 | 3,850.00 | 3,940.00 | 3,940.00 | 49 |
| Nov 18, 2024 | 3,890.00 | 3,890.00 | 3,850.00 | 3,850.00 | 3,850.00 | 51 |
| Nov 15, 2024 | 3,920.00 | 3,950.00 | 3,850.00 | 3,950.00 | 3,950.00 | 60 |
| Nov 14, 2024 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 3,930.00 | 16 |
| Nov 13, 2024 | 3,870.00 | 3,880.00 | 3,870.00 | 3,880.00 | 3,880.00 | 24 |
| Nov 12, 2024 | 3,820.00 | 3,870.00 | 3,820.00 | 3,870.00 | 3,870.00 | 41 |
| Nov 11, 2024 | 3,890.00 | 3,940.00 | 3,890.00 | 3,930.00 | 3,930.00 | 148 |
| Nov 8, 2024 | 3,880.00 | 3,900.00 | 3,870.00 | 3,870.00 | 3,870.00 | 67 |
| Nov 7, 2024 | 3,860.00 | 3,860.00 | 3,820.00 | 3,820.00 | 3,820.00 | 8 |
| Nov 6, 2024 | 3,870.00 | 3,870.00 | 3,835.00 | 3,850.00 | 3,850.00 | 73 |
| Nov 5, 2024 | 3,860.00 | 3,860.00 | 3,830.00 | 3,830.00 | 3,830.00 | 54 |
| Nov 4, 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 2 |
| Nov 1, 2024 | 3,810.00 | 3,840.00 | 3,810.00 | 3,840.00 | 3,840.00 | 93 |
| Oct 31, 2024 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | - |
| Oct 30, 2024 | 3,730.00 | 3,790.00 | 3,660.00 | 3,790.00 | 3,790.00 | 188 |
| Oct 29, 2024 | 3,780.00 | 3,790.00 | 3,730.00 | 3,740.00 | 3,740.00 | 162 |
| Oct 28, 2024 | 3,900.00 | 3,900.00 | 3,770.00 | 3,770.00 | 3,770.00 | 63 |
| Oct 25, 2024 | 3,870.00 | 3,870.00 | 3,810.00 | 3,835.00 | 3,835.00 | 229 |
| Oct 24, 2024 | 3,870.00 | 3,870.00 | 3,835.00 | 3,835.00 | 3,835.00 | 90 |
| Oct 23, 2024 | 3,870.00 | 3,870.00 | 3,820.00 | 3,820.00 | 3,820.00 | 7 |
| Oct 22, 2024 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 3,860.00 | 31 |
| Oct 21, 2024 | 3,860.00 | 3,880.00 | 3,850.00 | 3,880.00 | 3,880.00 | 40 |
| Oct 18, 2024 | 3,920.00 | 3,920.00 | 3,870.00 | 3,900.00 | 3,900.00 | 76 |
| Oct 17, 2024 | 3,950.00 | 3,950.00 | 3,830.00 | 3,830.00 | 3,830.00 | 276 |
| Oct 16, 2024 | 3,920.00 | 3,920.00 | 3,845.00 | 3,850.00 | 3,850.00 | 114 |
| Oct 15, 2024 | 3,880.00 | 3,905.00 | 3,880.00 | 3,880.00 | 3,880.00 | 69 |
| Oct 14, 2024 | 3,950.00 | 3,950.00 | 3,900.00 | 3,910.00 | 3,910.00 | 59 |
| Oct 11, 2024 | 3,940.00 | 3,940.00 | 3,890.00 | 3,910.00 | 3,910.00 | 149 |
| Oct 10, 2024 | 3,970.00 | 3,990.00 | 3,890.00 | 3,890.00 | 3,890.00 | 147 |
| Oct 9, 2024 | 3,960.00 | 3,980.00 | 3,930.00 | 3,980.00 | 3,980.00 | 233 |
| Oct 8, 2024 | 4,000.00 | 4,000.00 | 3,920.00 | 3,920.00 | 3,920.00 | 187 |
| Oct 7, 2024 | 3,975.00 | 4,000.00 | 3,930.00 | 3,930.00 | 3,930.00 | 60 |
| Oct 4, 2024 | 3,950.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 28 |
| Oct 3, 2024 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3 |
| Oct 2, 2024 | 4,050.00 | 4,050.00 | 3,930.00 | 3,930.00 | 3,930.00 | 182 |
| Oct 1, 2024 | 3,980.00 | 4,040.00 | 3,980.00 | 4,040.00 | 4,040.00 | 51 |
| Sep 30, 2024 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 15 |
| Sep 27, 2024 | 3,950.00 | 3,980.00 | 3,910.00 | 3,910.00 | 3,910.00 | 45 |
| Sep 26, 2024 | 3,920.00 | 3,970.00 | 3,920.00 | 3,950.00 | 3,950.00 | 72 |
| Sep 25, 2024 | 3,940.00 | 3,990.00 | 3,930.00 | 3,990.00 | 3,990.00 | 13 |
| Sep 24, 2024 | 3,950.00 | 4,010.00 | 3,940.00 | 3,940.00 | 3,940.00 | 66 |
| Sep 23, 2024 | 3,940.00 | 3,980.00 | 3,940.00 | 3,980.00 | 3,980.00 | 32 |
| Sep 20, 2024 | 3,980.00 | 4,070.00 | 3,980.00 | 3,980.00 | 3,980.00 | 227 |
| Sep 19, 2024 | 4,020.00 | 4,070.00 | 4,010.00 | 4,010.00 | 4,010.00 | 138 |
| Sep 18, 2024 | 3,935.00 | 3,940.00 | 3,935.00 | 3,940.00 | 3,940.00 | 75 |
| Sep 17, 2024 | 4,020.00 | 4,040.00 | 4,010.00 | 4,020.00 | 4,020.00 | 60 |
| Sep 16, 2024 | 4,050.00 | 4,050.00 | 3,980.00 | 4,000.00 | 4,000.00 | 74 |
| Sep 13, 2024 | 3,970.00 | 4,050.00 | 3,970.00 | 4,030.00 | 4,030.00 | 71 |
| Sep 12, 2024 | 4,030.00 | 4,030.00 | 3,940.00 | 3,960.00 | 3,960.00 | 57 |
| Sep 11, 2024 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 1 |
| Sep 10, 2024 | 4,010.00 | 4,010.00 | 3,970.00 | 4,000.00 | 4,000.00 | 145 |
| Sep 9, 2024 | 4,090.00 | 4,090.00 | 3,980.00 | 4,010.00 | 4,010.00 | 29 |
| Sep 6, 2024 | 3,980.00 | 4,010.00 | 3,980.00 | 4,010.00 | 4,010.00 | 29 |
| Sep 5, 2024 | 4,035.00 | 4,090.00 | 4,000.00 | 4,000.00 | 4,000.00 | 56 |
| Sep 4, 2024 | 4,070.00 | 4,070.00 | 4,000.00 | 4,010.00 | 4,010.00 | 14 |
| Sep 3, 2024 | 4,020.00 | 4,020.00 | 3,980.00 | 4,010.00 | 4,010.00 | 80 |
| Sep 2, 2024 | 4,220.00 | 4,220.00 | 4,050.00 | 4,060.00 | 4,060.00 | 47 |
| Aug 30, 2024 | 4,200.00 | 4,210.00 | 4,150.00 | 4,200.00 | 4,200.00 | 88 |
| Aug 29, 2024 | 4,240.00 | 4,240.00 | 4,130.00 | 4,130.00 | 4,130.00 | 336 |
| Aug 28, 2024 | 4,220.00 | 4,250.00 | 4,220.00 | 4,250.00 | 4,250.00 | 6 |
| Aug 27, 2024 | 4,250.00 | 4,260.00 | 4,200.00 | 4,245.00 | 4,245.00 | 286 |
| Aug 23, 2024 | 4,230.00 | 4,280.00 | 4,210.00 | 4,230.00 | 4,230.00 | 68 |
| Aug 22, 2024 | 4,230.00 | 4,250.00 | 4,190.00 | 4,205.00 | 4,205.00 | 52 |
| Aug 21, 2024 | 4,060.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 114 |
| Aug 20, 2024 | 4,140.00 | 4,190.00 | 4,140.00 | 4,170.00 | 4,170.00 | 186 |
| Aug 19, 2024 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - |
| Aug 16, 2024 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 24 |
| Aug 15, 2024 | 4,030.00 | 4,060.00 | 4,030.00 | 4,060.00 | 4,060.00 | 23 |
| Aug 14, 2024 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 1 |
| Aug 13, 2024 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 39 |
| Aug 12, 2024 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 27 |
| Aug 9, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 10 |
| Aug 8, 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2 |
| Aug 7, 2024 | 3,970.00 | 4,020.00 | 3,970.00 | 4,020.00 | 4,020.00 | 126 |
| Aug 6, 2024 | 3,940.00 | 3,960.00 | 3,940.00 | 3,960.00 | 3,960.00 | 19 |
| Aug 5, 2024 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 38 |
| Aug 2, 2024 | 4,380.00 | 4,380.00 | 4,130.00 | 4,130.00 | 4,130.00 | 435 |
| Aug 1, 2024 | 4,285.00 | 4,350.00 | 4,285.00 | 4,310.00 | 4,310.00 | 107 |
| Jul 31, 2024 | 4,280.00 | 4,350.00 | 4,280.00 | 4,320.00 | 4,320.00 | 67 |
| Jul 30, 2024 | 4,205.00 | 4,280.00 | 4,205.00 | 4,240.00 | 4,240.00 | 420 |
| Jul 29, 2024 | 4,200.00 | 4,200.00 | 4,160.00 | 4,170.00 | 4,170.00 | 83 |
| Jul 26, 2024 | 4,140.00 | 4,180.00 | 4,140.00 | 4,165.00 | 4,165.00 | 41 |
| Jul 25, 2024 | 4,010.00 | 4,100.00 | 4,010.00 | 4,100.00 | 4,100.00 | 33 |
| Jul 24, 2024 | 4,070.00 | 4,070.00 | 4,020.00 | 4,050.00 | 4,050.00 | 21 |
| Jul 23, 2024 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 195 |
| Jul 22, 2024 | 4,000.00 | 4,140.00 | 4,000.00 | 4,140.00 | 4,140.00 | 94 |
| Jul 19, 2024 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 80 |
| Jul 18, 2024 | 4,030.00 | 4,100.00 | 4,010.00 | 4,100.00 | 4,100.00 | 1,151 |
| Jul 17, 2024 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1 |
| Jul 16, 2024 | 4,140.00 | 4,140.00 | 4,015.00 | 4,035.00 | 4,035.00 | 121 |
| Jul 15, 2024 | 4,090.00 | 4,090.00 | 4,050.00 | 4,070.00 | 4,070.00 | 139 |
| Jul 12, 2024 | 4,075.00 | 4,090.00 | 4,050.00 | 4,050.00 | 4,050.00 | 112 |
| Jul 11, 2024 | 4,090.00 | 4,090.00 | 3,960.00 | 3,960.00 | 3,960.00 | 39 |
| Jul 10, 2024 | 4,010.00 | 4,080.00 | 4,010.00 | 4,020.00 | 4,020.00 | 21 |
| Jul 9, 2024 | 4,010.00 | 4,075.00 | 4,000.00 | 4,030.00 | 4,030.00 | 176 |
| Jul 8, 2024 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 27 |
| Jul 5, 2024 | 3,940.00 | 4,135.00 | 3,940.00 | 4,070.00 | 4,070.00 | 69 |
| Jul 4, 2024 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 24 |
| Jul 3, 2024 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 7 |
| Jul 2, 2024 | 3,950.00 | 3,950.00 | 3,910.00 | 3,930.00 | 3,930.00 | 51 |
| Jul 1, 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | - |
| Jun 28, 2024 | 3,890.00 | 3,920.00 | 3,890.00 | 3,890.00 | 3,890.00 | 43 |
| Jun 27, 2024 | 3,930.00 | 3,930.00 | 3,915.00 | 3,915.00 | 3,915.00 | 65 |
| Jun 26, 2024 | 3,880.00 | 3,920.00 | 3,870.00 | 3,880.00 | 3,880.00 | 52 |
| Jun 25, 2024 | 3,880.00 | 3,880.00 | 3,825.00 | 3,825.00 | 3,825.00 | 32 |
| Jun 24, 2024 | 3,940.00 | 3,940.00 | 3,860.00 | 3,900.00 | 3,900.00 | 93 |
| Jun 21, 2024 | 3,830.00 | 3,880.00 | 3,830.00 | 3,880.00 | 3,880.00 | 68 |
| Jun 20, 2024 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 3,970.00 | 49 |
| Jun 19, 2024 | 3,930.00 | 3,930.00 | 3,915.00 | 3,930.00 | 3,930.00 | 359 |
| Jun 18, 2024 | 3,930.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,900.00 | 29 |
| Jun 17, 2024 | 3,940.00 | 3,940.00 | 3,925.00 | 3,925.00 | 3,925.00 | 4 |
| Jun 14, 2024 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | - |
| Jun 13, 2024 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 39 |
| Jun 12, 2024 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 59 |
| Jun 11, 2024 | 4,030.00 | 4,070.00 | 4,010.00 | 4,010.00 | 4,010.00 | 151 |
| Jun 10, 2024 | 4,080.00 | 4,080.00 | 3,990.00 | 4,000.00 | 4,000.00 | 129 |
| Jun 7, 2024 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 12 |
| Jun 6, 2024 | 4,130.00 | 4,130.00 | 4,010.00 | 4,010.00 | 4,010.00 | 43 |
| Jun 5, 2024 | 4,100.00 | 4,100.00 | 4,020.00 | 4,020.00 | 4,020.00 | 25 |
| Jun 4, 2024 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 21 |
| Jun 3, 2024 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 56 |
| May 31, 2024 | 4,050.00 | 4,090.00 | 4,030.00 | 4,030.00 | 4,030.00 | 193 |
| May 30, 2024 | 4,080.00 | 4,080.00 | 4,010.00 | 4,060.00 | 4,060.00 | 69 |
| May 29, 2024 | 4,050.00 | 4,140.00 | 4,020.00 | 4,090.00 | 4,090.00 | 211 |
| May 28, 2024 | 4,190.00 | 4,190.00 | 4,050.00 | 4,050.00 | 4,050.00 | 153 |
| May 24, 2024 | 4,140.00 | 4,190.00 | 4,140.00 | 4,190.00 | 4,190.00 | 73 |
| May 23, 2024 | 4,120.00 | 4,220.00 | 4,100.00 | 4,100.00 | 4,100.00 | 67 |
| May 22, 2024 | 4,280.00 | 4,280.00 | 4,120.00 | 4,230.00 | 4,230.00 | 58 |
| May 21, 2024 | 4,150.00 | 4,255.00 | 4,150.00 | 4,160.00 | 4,160.00 | 490 |
| May 20, 2024 | 4,110.00 | 4,150.00 | 4,070.00 | 4,140.00 | 4,140.00 | 63 |
| May 17, 2024 | 4,000.00 | 4,090.00 | 3,950.00 | 4,090.00 | 4,090.00 | 140 |
| May 16, 2024 | 4,090.00 | 4,090.00 | 4,010.00 | 4,060.00 | 4,060.00 | 164 |
| May 15, 2024 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 1 |
| May 14, 2024 | 4,110.00 | 4,130.00 | 4,070.00 | 4,090.00 | 4,090.00 | 102 |
| May 13, 2024 | 3,960.00 | 4,100.00 | 3,960.00 | 4,100.00 | 4,100.00 | 3 |
| May 10, 2024 | 4,020.00 | 4,110.00 | 4,020.00 | 4,070.00 | 4,070.00 | 374 |
| May 9, 2024 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 4,000.00 | 71 |
| May 8, 2024 | 3,950.00 | 4,000.00 | 3,930.00 | 4,000.00 | 4,000.00 | 175 |
| May 7, 2024 | 3,970.00 | 4,000.00 | 3,950.00 | 4,000.00 | 4,000.00 | 75 |
| May 3, 2024 | 4,000.00 | 4,050.00 | 3,990.00 | 4,040.00 | 4,040.00 | 454 |
| May 2, 2024 | 3,930.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,900.00 | 35 |
| May 1, 2024 | 3,820.00 | 3,870.00 | 3,820.00 | 3,845.00 | 3,845.00 | 44 |
| Apr 30, 2024 | 3,810.00 | 3,860.00 | 3,810.00 | 3,860.00 | 3,860.00 | 2 |
| Apr 29, 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 69 |
| Apr 26, 2024 | 3,670.00 | 3,800.00 | 3,670.00 | 3,800.00 | 3,800.00 | 2 |
| Apr 25, 2024 | 3,670.00 | 3,670.00 | 3,650.00 | 3,650.00 | 3,650.00 | 27 |
| Apr 24, 2024 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1 |
| Apr 23, 2024 | 3,700.00 | 3,800.00 | 3,700.00 | 3,780.00 | 3,780.00 | 229 |
| Apr 22, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 26 |
| Apr 19, 2024 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | - |
| Apr 18, 2024 | 3,555.00 | 3,660.00 | 3,555.00 | 3,580.00 | 3,580.00 | 121 |
| Apr 17, 2024 | 3,580.00 | 3,610.00 | 3,570.00 | 3,570.00 | 3,570.00 | 277 |
| Apr 16, 2024 | 3,565.00 | 3,600.00 | 3,510.00 | 3,580.00 | 3,580.00 | 153 |
| Apr 15, 2024 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | - |
| Apr 12, 2024 | 3,690.00 | 3,700.00 | 3,625.00 | 3,665.00 | 3,665.00 | 158 |
| Apr 11, 2024 | 3,690.00 | 3,690.00 | 3,570.00 | 3,640.00 | 3,640.00 | 356 |
| Apr 10, 2024 | 3,630.00 | 3,690.00 | 3,630.00 | 3,650.00 | 3,650.00 | 48 |
| Apr 9, 2024 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - |
| Apr 8, 2024 | 3,630.00 | 3,630.00 | 3,590.00 | 3,590.00 | 3,590.00 | 150 |
| Apr 5, 2024 | 3,560.00 | 3,690.00 | 3,560.00 | 3,670.00 | 3,670.00 | 112 |
| Apr 4, 2024 | 3,610.00 | 3,680.00 | 3,610.00 | 3,660.00 | 3,660.00 | 240 |
| Apr 3, 2024 | 3,570.00 | 3,630.00 | 3,570.00 | 3,610.00 | 3,610.00 | 17 |
| Apr 2, 2024 | 3,640.00 | 3,680.00 | 3,570.00 | 3,570.00 | 3,570.00 | 167 |
| Mar 28, 2024 | 3,660.00 | 3,690.00 | 3,560.00 | 3,620.00 | 3,620.00 | 277 |
| Mar 27, 2024 | 3,550.00 | 3,630.00 | 3,550.00 | 3,630.00 | 3,630.00 | 49 |
| Mar 26, 2024 | 3,650.00 | 3,650.00 | 3,580.00 | 3,610.00 | 3,610.00 | 100 |
| Mar 25, 2024 | 3,550.00 | 3,610.00 | 3,550.00 | 3,610.00 | 3,610.00 | 96 |
| Mar 22, 2024 | 3,610.00 | 3,610.00 | 3,550.00 | 3,550.00 | 3,550.00 | 196 |
| Mar 21, 2024 | 3,590.00 | 3,660.00 | 3,580.00 | 3,660.00 | 3,660.00 | 156 |
| Mar 20, 2024 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3 |
| Mar 19, 2024 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 1 |
| Mar 18, 2024 | 3,580.00 | 3,600.00 | 3,580.00 | 3,600.00 | 3,600.00 | 117 |
| Mar 15, 2024 | 3,685.00 | 3,685.00 | 3,580.00 | 3,580.00 | 3,580.00 | 35 |
| Mar 14, 2024 | 3,590.00 | 3,680.00 | 3,590.00 | 3,600.00 | 3,600.00 | 16 |
| Mar 13, 2024 | 3,720.00 | 3,720.00 | 3,610.00 | 3,610.00 | 3,610.00 | 88 |
| Mar 12, 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3 |
| Mar 11, 2024 | 3,725.00 | 3,725.00 | 3,670.00 | 3,670.00 | 3,670.00 | 83 |
| Mar 8, 2024 | 3,640.00 | 3,700.00 | 3,640.00 | 3,700.00 | 3,700.00 | 158 |
| Mar 7, 2024 | 3,715.00 | 3,790.00 | 3,640.00 | 3,640.00 | 3,640.00 | 48 |
| Mar 6, 2024 | 3,690.00 | 3,710.00 | 3,670.00 | 3,670.00 | 3,670.00 | 245 |
| Mar 5, 2024 | 3,700.00 | 3,710.00 | 3,640.00 | 3,640.00 | 3,640.00 | 74 |
| Mar 4, 2024 | 3,660.00 | 3,690.00 | 3,630.00 | 3,690.00 | 3,690.00 | 148 |
| Mar 1, 2024 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 6 |
| Feb 29, 2024 | 68.50 Dividend | |||||
| Feb 29, 2024 | 3,630.00 | 3,710.00 | 3,630.00 | 3,640.00 | 3,640.00 | 79 |
| Feb 28, 2024 | 3,760.00 | 3,825.00 | 3,760.00 | 3,760.00 | 3,691.50 | 218 |
| Feb 27, 2024 | 3,760.00 | 3,840.00 | 3,760.00 | 3,770.00 | 3,701.32 | 77 |
| Feb 26, 2024 | 3,760.00 | 3,810.00 | 3,760.00 | 3,800.00 | 3,730.77 | 72 |
| Feb 23, 2024 | 3,810.00 | 3,810.00 | 3,750.00 | 3,750.00 | 3,681.68 | 85 |
| Feb 22, 2024 | 3,750.00 | 3,840.00 | 3,750.00 | 3,760.00 | 3,691.50 | 82 |
| Feb 21, 2024 | 3,790.00 | 3,790.00 | 3,750.00 | 3,750.00 | 3,681.68 | 7 |
| Feb 20, 2024 | 3,760.00 | 3,790.00 | 3,750.00 | 3,750.00 | 3,681.68 | 181 |
| Feb 19, 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,681.68 | 14 |
| Feb 16, 2024 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,720.95 | 1 |
| Feb 15, 2024 | 3,775.00 | 3,790.00 | 3,750.00 | 3,790.00 | 3,720.95 | 94 |
| Feb 14, 2024 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,671.86 | - |
| Feb 13, 2024 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,671.86 | - |
| Feb 12, 2024 | 3,790.00 | 3,790.00 | 3,740.00 | 3,740.00 | 3,671.86 | 12 |
| Feb 9, 2024 | 3,750.00 | 3,770.00 | 3,750.00 | 3,750.00 | 3,681.68 | 410 |
| Feb 8, 2024 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,671.86 | - |
| Feb 7, 2024 | 3,735.00 | 3,740.00 | 3,735.00 | 3,740.00 | 3,671.86 | 8 |
| Feb 6, 2024 | 3,730.00 | 3,760.00 | 3,700.00 | 3,730.00 | 3,662.05 | 337 |
| Feb 5, 2024 | 3,740.00 | 3,740.00 | 3,670.00 | 3,700.00 | 3,632.59 | 49 |
| Feb 2, 2024 | 3,640.00 | 3,760.00 | 3,640.00 | 3,705.00 | 3,637.50 | 148 |
| Feb 1, 2024 | 3,690.00 | 3,760.00 | 3,640.00 | 3,735.00 | 3,666.96 | 199 |
| Jan 31, 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,622.78 | 43 |
| Jan 30, 2024 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,701.32 | 1 |
| Jan 29, 2024 | 3,750.00 | 3,750.00 | 3,660.00 | 3,670.00 | 3,603.14 | 15 |
| Jan 26, 2024 | 3,620.00 | 3,750.00 | 3,620.00 | 3,690.00 | 3,622.78 | 46 |
| Jan 25, 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,622.78 | - |
| Jan 24, 2024 | 3,840.00 | 3,840.00 | 3,690.00 | 3,690.00 | 3,622.78 | 60 |
| Jan 23, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,632.59 | - |
| Jan 22, 2024 | 3,840.00 | 3,840.00 | 3,700.00 | 3,700.00 | 3,632.59 | 5 |
| Jan 19, 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,770.04 | 3 |
| Jan 18, 2024 | 3,840.00 | 3,840.00 | 3,730.00 | 3,810.00 | 3,740.59 | 140 |
| Jan 17, 2024 | 3,860.00 | 3,860.00 | 3,750.00 | 3,800.00 | 3,730.77 | 27 |
| Jan 16, 2024 | 3,820.00 | 3,830.00 | 3,810.00 | 3,810.00 | 3,740.59 | 20 |
| Jan 15, 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,770.04 | 1 |
| Jan 12, 2024 | 3,870.00 | 3,870.00 | 3,835.00 | 3,835.00 | 3,765.13 | 40 |
| Jan 11, 2024 | 3,940.00 | 3,940.00 | 3,885.00 | 3,890.00 | 3,819.13 | 64 |
| Jan 10, 2024 | 3,880.00 | 3,940.00 | 3,880.00 | 3,940.00 | 3,868.22 | 18 |
| Jan 9, 2024 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,789.68 | 1 |
| Jan 8, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,868.22 | 4 |
| Jan 5, 2024 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3,833.86 | 17 |
| Jan 4, 2024 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,868.22 | 3 |
| Jan 3, 2024 | 3,850.00 | 3,980.00 | 3,850.00 | 3,980.00 | 3,907.49 | 10 |
| Jan 2, 2024 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,770.04 | 48 |
| Dec 29, 2023 | 3,860.00 | 3,920.00 | 3,850.00 | 3,885.00 | 3,814.22 | 38 |
| Dec 28, 2023 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,878.04 | 10 |
| Dec 27, 2023 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,868.22 | 46 |