63.20
+0.80
+(1.28%)
At close: January 17 at 4:35:01 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 61.20 | 63.58 | 61.20 | 63.20 | 63.20 | 578,532 |
| Jan 16, 2025 | 61.40 | 63.40 | 61.00 | 62.40 | 62.40 | 1,839,647 |
| Jan 15, 2025 | 58.60 | 59.80 | 58.40 | 58.40 | 58.40 | 105,902 |
| Jan 14, 2025 | 60.20 | 60.40 | 58.32 | 59.00 | 59.00 | 188,232 |
| Jan 13, 2025 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 5,591,672 |
| Jan 10, 2025 | 58.00 | 59.49 | 57.40 | 58.40 | 58.40 | 395,258 |
| Jan 9, 2025 | 59.60 | 60.22 | 57.60 | 57.80 | 57.80 | 480,387 |
| Jan 8, 2025 | 61.40 | 62.00 | 59.00 | 60.00 | 60.00 | 260,541 |
| Jan 7, 2025 | 61.40 | 63.00 | 61.34 | 61.40 | 61.40 | 601,566 |
| Jan 6, 2025 | 61.20 | 63.20 | 61.00 | 62.80 | 62.80 | 164,048 |
| Jan 3, 2025 | 63.00 | 63.00 | 61.40 | 63.00 | 63.00 | 5,468 |
| Jan 2, 2025 | 64.00 | 64.00 | 61.20 | 62.00 | 62.00 | 691,799 |
| Dec 31, 2024 | 63.00 | 64.00 | 61.20 | 63.00 | 63.00 | 46,634 |
| Dec 30, 2024 | 64.00 | 64.00 | 61.50 | 63.80 | 63.80 | 79,190 |
| Dec 27, 2024 | 63.20 | 64.00 | 61.62 | 64.00 | 64.00 | 29,465 |
| Dec 24, 2024 | 63.20 | 63.20 | 61.20 | 63.20 | 63.20 | 165,498 |
| Dec 23, 2024 | 61.00 | 63.20 | 61.00 | 63.20 | 63.20 | 65,535 |
| Dec 20, 2024 | 62.20 | 63.20 | 61.20 | 63.20 | 63.20 | 539,683 |
| Dec 19, 2024 | 63.80 | 64.00 | 61.56 | 62.60 | 62.60 | 392,751 |
| Dec 18, 2024 | 63.80 | 64.00 | 61.20 | 62.00 | 62.00 | 315,914 |
| Dec 17, 2024 | 63.40 | 63.60 | 61.40 | 61.40 | 61.40 | 702,058 |
| Dec 16, 2024 | 63.60 | 64.00 | 61.08 | 63.60 | 63.60 | 135,425 |
| Dec 13, 2024 | 62.60 | 64.00 | 61.80 | 63.60 | 63.60 | 468,588 |
| Dec 12, 2024 | 61.00 | 62.80 | 60.40 | 62.80 | 62.80 | 59,551 |
| Dec 11, 2024 | 61.00 | 62.00 | 60.12 | 61.40 | 61.40 | 198,762 |
| Dec 10, 2024 | 59.20 | 60.80 | 59.20 | 60.40 | 60.40 | 50,646 |
| Dec 9, 2024 | 60.20 | 60.32 | 59.20 | 60.00 | 60.00 | 271,831 |
| Dec 6, 2024 | 59.00 | 60.00 | 57.85 | 60.00 | 60.00 | 230,654 |
| Dec 5, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 145,861 |
| Dec 4, 2024 | 60.00 | 60.00 | 59.35 | 60.00 | 60.00 | 79,180 |
| Dec 3, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1,016,714 |
| Dec 2, 2024 | 62.20 | 64.80 | 61.20 | 61.20 | 61.20 | 629,920 |
| Nov 29, 2024 | 62.20 | 63.25 | 62.20 | 63.00 | 63.00 | 91,221 |
| Nov 28, 2024 | 62.80 | 63.93 | 62.49 | 62.80 | 62.80 | 74,077 |
| Nov 27, 2024 | 62.00 | 64.40 | 62.00 | 63.40 | 63.40 | 174,728 |
| Nov 26, 2024 | 63.40 | 64.40 | 62.00 | 62.60 | 62.60 | 216,426 |
| Nov 25, 2024 | 63.00 | 64.20 | 63.00 | 63.20 | 63.20 | 71,278 |
| Nov 22, 2024 | 64.80 | 64.80 | 63.60 | 64.20 | 64.20 | 483,818 |
| Nov 21, 2024 | 65.20 | 65.20 | 63.97 | 65.20 | 65.20 | 43,986 |
| Nov 20, 2024 | 63.20 | 65.40 | 63.20 | 65.00 | 65.00 | 29,216 |
| Nov 19, 2024 | 63.00 | 65.40 | 63.00 | 63.40 | 63.40 | 118,800 |
| Nov 18, 2024 | 65.40 | 65.40 | 63.20 | 65.40 | 65.40 | 149,439 |
| Nov 15, 2024 | 63.20 | 65.40 | 63.20 | 63.60 | 63.60 | 65,649 |
| Nov 14, 2024 | 63.20 | 64.60 | 63.20 | 64.20 | 64.20 | 986,890 |
| Nov 13, 2024 | 63.80 | 65.60 | 63.56 | 65.00 | 65.00 | 862,960 |
| Nov 12, 2024 | 65.00 | 65.00 | 63.40 | 63.60 | 63.60 | 999,259 |
| Nov 11, 2024 | 65.00 | 65.00 | 63.00 | 64.20 | 64.20 | 878,495 |
| Nov 8, 2024 | 64.00 | 64.40 | 62.97 | 63.80 | 63.80 | 611,616 |
| Nov 7, 2024 | 62.20 | 64.60 | 62.20 | 63.60 | 63.60 | 439,010 |
| Nov 6, 2024 | 62.00 | 63.94 | 62.00 | 62.00 | 62.00 | 217,423 |
| Nov 5, 2024 | 62.20 | 64.40 | 62.20 | 63.80 | 63.80 | 456,814 |
| Nov 4, 2024 | 63.00 | 63.85 | 62.38 | 63.00 | 63.00 | 1,862,128 |
| Nov 1, 2024 | 63.00 | 64.05 | 62.71 | 63.20 | 63.20 | 599,172 |
| Oct 31, 2024 | 67.20 | 69.00 | 63.60 | 64.40 | 64.40 | 1,814,487 |
| Oct 30, 2024 | 61.20 | 67.34 | 60.00 | 66.60 | 66.60 | 3,564,949 |
| Oct 29, 2024 | 62.80 | 63.40 | 61.00 | 61.00 | 61.00 | 341,319 |
| Oct 28, 2024 | 63.20 | 65.60 | 61.00 | 61.80 | 61.80 | 396,859 |
| Oct 25, 2024 | 64.20 | 66.40 | 62.00 | 62.00 | 62.00 | 505,544 |
| Oct 24, 2024 | 65.80 | 66.40 | 64.60 | 66.40 | 66.40 | 847,106 |
| Oct 23, 2024 | 65.60 | 65.60 | 63.76 | 65.60 | 65.60 | 243,822 |
| Oct 22, 2024 | 65.60 | 66.20 | 64.60 | 65.20 | 65.20 | 817,974 |
| Oct 21, 2024 | 67.40 | 67.40 | 65.40 | 65.60 | 65.60 | 217,737 |
| Oct 18, 2024 | 65.20 | 67.60 | 65.20 | 66.20 | 66.20 | 210,572 |
| Oct 17, 2024 | 66.00 | 80.00 | 65.00 | 67.00 | 67.00 | 26,761,415 |
| Oct 16, 2024 | 65.00 | 67.00 | 64.60 | 64.60 | 64.60 | 245,044 |
| Oct 15, 2024 | 67.20 | 68.44 | 63.80 | 63.80 | 63.80 | 200,983 |
| Oct 14, 2024 | 69.00 | 69.80 | 66.00 | 66.00 | 66.00 | 150,348 |
| Oct 11, 2024 | 69.80 | 69.80 | 67.40 | 69.40 | 69.40 | 160,758 |
| Oct 10, 2024 | 68.80 | 68.80 | 67.11 | 68.00 | 68.00 | 293,879 |
| Oct 9, 2024 | 68.00 | 69.66 | 66.00 | 66.40 | 66.40 | 470,283 |
| Oct 8, 2024 | 67.20 | 68.66 | 67.00 | 68.40 | 68.40 | 161,164 |
| Oct 7, 2024 | 67.20 | 69.80 | 66.00 | 67.80 | 67.80 | 387,572 |
| Oct 4, 2024 | 67.60 | 69.80 | 66.40 | 66.40 | 66.40 | 120,075 |
| Oct 3, 2024 | 68.20 | 68.20 | 66.00 | 66.00 | 66.00 | 400,983 |
| Oct 2, 2024 | 66.20 | 68.77 | 66.00 | 67.00 | 67.00 | 1,494,351 |
| Oct 1, 2024 | 69.40 | 70.80 | 65.00 | 65.00 | 65.00 | 210,595 |
| Sep 30, 2024 | 68.00 | 69.30 | 67.00 | 67.80 | 67.80 | 212,900 |
| Sep 27, 2024 | 70.80 | 72.80 | 67.60 | 67.60 | 67.60 | 114,272 |
| Sep 26, 2024 | 72.80 | 72.80 | 68.00 | 68.00 | 68.00 | 310,559 |
| Sep 25, 2024 | 68.40 | 72.80 | 68.20 | 68.40 | 68.40 | 294,876 |
| Sep 24, 2024 | 68.60 | 72.80 | 68.20 | 68.80 | 68.80 | 4,566,329 |
| Sep 23, 2024 | 65.00 | 66.80 | 64.96 | 66.00 | 66.00 | 144,941 |
| Sep 20, 2024 | 65.40 | 67.00 | 65.15 | 65.60 | 65.60 | 232,708 |
| Sep 19, 2024 | 66.00 | 66.80 | 65.20 | 65.20 | 65.20 | 141,592 |
| Sep 18, 2024 | 64.40 | 65.80 | 64.00 | 65.80 | 65.80 | 1,330,639 |
| Sep 17, 2024 | 65.80 | 66.78 | 64.00 | 64.80 | 64.80 | 221,387 |
| Sep 16, 2024 | 67.60 | 67.80 | 65.00 | 65.60 | 65.60 | 864,297 |
| Sep 13, 2024 | 67.80 | 67.80 | 66.00 | 66.00 | 66.00 | 258,355 |
| Sep 12, 2024 | 68.00 | 68.00 | 65.80 | 65.80 | 65.80 | 211,316 |
| Sep 11, 2024 | 66.40 | 67.40 | 65.80 | 66.80 | 66.80 | 1,441,961 |
| Sep 10, 2024 | 67.60 | 68.80 | 65.10 | 65.40 | 65.40 | 574,974 |
| Sep 9, 2024 | 66.20 | 68.80 | 66.20 | 67.20 | 67.20 | 53,970 |
| Sep 6, 2024 | 67.60 | 69.00 | 66.60 | 66.60 | 66.60 | 273,181 |
| Sep 5, 2024 | 69.40 | 69.40 | 68.00 | 68.20 | 68.20 | 619,613 |
| Sep 4, 2024 | 69.00 | 70.00 | 67.80 | 69.00 | 69.00 | 118,013 |
| Sep 3, 2024 | 69.00 | 69.80 | 68.00 | 68.00 | 68.00 | 229,662 |
| Sep 2, 2024 | 69.40 | 70.00 | 68.00 | 68.60 | 68.60 | 952,723 |
| Aug 30, 2024 | 67.00 | 69.00 | 67.00 | 67.40 | 67.40 | 188,774 |
| Aug 29, 2024 | 68.00 | 69.00 | 67.20 | 67.80 | 67.80 | 211,132 |
| Aug 28, 2024 | 68.20 | 69.15 | 67.20 | 68.00 | 68.00 | 185,605 |
| Aug 27, 2024 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 350,074 |
| Aug 23, 2024 | 69.00 | 69.00 | 67.40 | 68.20 | 68.20 | 116,104 |
| Aug 22, 2024 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 702,881 |
| Aug 21, 2024 | 67.20 | 67.20 | 66.14 | 67.00 | 67.00 | 547,216 |
| Aug 20, 2024 | 67.00 | 67.40 | 65.00 | 65.60 | 65.60 | 529,834 |
| Aug 19, 2024 | 65.00 | 67.00 | 63.00 | 66.40 | 66.40 | 302,807 |
| Aug 16, 2024 | 63.00 | 64.00 | 63.00 | 63.80 | 63.80 | 4,431,224 |
| Aug 15, 2024 | 63.80 | 63.80 | 63.10 | 63.20 | 63.20 | 128,424 |
| Aug 14, 2024 | 64.00 | 64.00 | 63.10 | 63.40 | 63.40 | 77,406 |
| Aug 13, 2024 | 64.00 | 64.00 | 63.00 | 63.80 | 63.80 | 111,799 |
| Aug 12, 2024 | 63.00 | 63.81 | 62.60 | 63.00 | 63.00 | 650,453 |
| Aug 9, 2024 | 63.00 | 63.80 | 62.94 | 63.40 | 63.40 | 31,599 |
| Aug 8, 2024 | 63.00 | 63.60 | 62.20 | 62.80 | 62.80 | 1,876,264 |
| Aug 7, 2024 | 64.00 | 64.00 | 62.96 | 63.40 | 63.40 | 508,467 |
| Aug 6, 2024 | 63.00 | 63.60 | 62.20 | 63.00 | 63.00 | 100,592 |
| Aug 5, 2024 | 62.00 | 64.00 | 61.00 | 61.40 | 61.40 | 5,751,937 |
| Aug 2, 2024 | 63.80 | 64.00 | 62.59 | 64.00 | 64.00 | 158,944 |
| Aug 1, 2024 | 62.00 | 63.00 | 61.44 | 63.00 | 63.00 | 2,025,234 |
| Jul 31, 2024 | 61.60 | 63.00 | 61.00 | 62.00 | 62.00 | 400,691 |
| Jul 30, 2024 | 61.20 | 62.46 | 61.20 | 61.60 | 61.60 | 829,712 |
| Jul 29, 2024 | 60.80 | 63.00 | 60.80 | 61.00 | 61.00 | 1,382,022 |
| Jul 26, 2024 | 61.80 | 62.00 | 60.94 | 62.00 | 62.00 | 614,510 |
| Jul 25, 2024 | 61.00 | 62.80 | 60.40 | 62.00 | 62.00 | 356,396 |
| Jul 24, 2024 | 63.00 | 63.21 | 60.90 | 61.20 | 61.20 | 1,884,203 |
| Jul 23, 2024 | 65.00 | 65.37 | 63.06 | 63.20 | 63.20 | 1,420,907 |
| Jul 22, 2024 | 67.20 | 68.00 | 64.00 | 64.00 | 64.00 | 455,096 |
| Jul 19, 2024 | 68.80 | 68.80 | 66.60 | 66.60 | 66.60 | 365,656 |
| Jul 18, 2024 | 68.00 | 69.80 | 67.00 | 67.00 | 67.00 | 243,732 |
| Jul 17, 2024 | 68.80 | 69.23 | 67.90 | 68.20 | 68.20 | 94,504 |
| Jul 16, 2024 | 68.80 | 69.80 | 66.90 | 68.60 | 68.60 | 315,930 |
| Jul 15, 2024 | 68.20 | 68.60 | 66.80 | 67.20 | 67.20 | 143,177 |
| Jul 12, 2024 | 68.80 | 69.37 | 66.80 | 66.80 | 66.80 | 7,988,361 |
| Jul 11, 2024 | 70.00 | 70.00 | 67.80 | 70.00 | 70.00 | 68,430 |
| Jul 10, 2024 | 69.80 | 69.80 | 67.93 | 68.60 | 68.60 | 2,596,281 |
| Jul 9, 2024 | 69.00 | 69.00 | 68.20 | 68.20 | 68.20 | 84,113 |
| Jul 8, 2024 | 67.60 | 69.00 | 67.60 | 69.00 | 69.00 | 138,627 |
| Jul 5, 2024 | 68.80 | 69.00 | 67.65 | 69.00 | 69.00 | 863,859 |
| Jul 4, 2024 | 68.60 | 68.60 | 67.62 | 68.40 | 68.40 | 3,511,127 |
| Jul 3, 2024 | 68.00 | 68.60 | 67.80 | 68.60 | 68.60 | 2,533,498 |
| Jul 2, 2024 | 69.00 | 69.00 | 67.20 | 68.00 | 68.00 | 96,208 |
| Jul 1, 2024 | 66.20 | 69.00 | 66.20 | 69.00 | 69.00 | 407,908 |
| Jun 28, 2024 | 68.00 | 69.00 | 67.02 | 68.60 | 68.60 | 123,684 |
| Jun 27, 2024 | 67.20 | 69.00 | 66.80 | 69.00 | 69.00 | 160,813 |
| Jun 26, 2024 | 66.40 | 68.60 | 66.40 | 67.60 | 67.60 | 595,787 |
| Jun 25, 2024 | 66.40 | 70.00 | 66.40 | 67.20 | 67.20 | 227,709 |
| Jun 24, 2024 | 67.40 | 70.00 | 66.45 | 66.80 | 66.80 | 1,534,368 |
| Jun 21, 2024 | 69.00 | 69.00 | 67.18 | 69.00 | 69.00 | 223,914 |
| Jun 20, 2024 | 67.00 | 69.35 | 67.00 | 67.40 | 67.40 | 304,177 |
| Jun 19, 2024 | 68.80 | 69.15 | 66.40 | 68.20 | 68.20 | 3,466,327 |
| Jun 18, 2024 | 67.40 | 68.70 | 66.95 | 67.40 | 67.40 | 50,638 |
| Jun 17, 2024 | 67.20 | 70.00 | 67.20 | 68.80 | 68.80 | 464,877 |
| Jun 14, 2024 | 66.20 | 68.87 | 66.20 | 67.60 | 67.60 | 3,581,352 |
| Jun 13, 2024 | 67.20 | 69.00 | 67.00 | 68.00 | 68.00 | 397,418 |
| Jun 12, 2024 | 68.20 | 68.21 | 67.70 | 68.20 | 68.20 | 228,871 |
| Jun 11, 2024 | 68.40 | 69.80 | 67.20 | 68.60 | 68.60 | 151,595 |
| Jun 10, 2024 | 68.80 | 70.00 | 68.60 | 69.20 | 69.20 | 77,467 |
| Jun 7, 2024 | 69.60 | 70.80 | 68.31 | 68.80 | 68.80 | 221,169 |
| Jun 6, 2024 | 70.20 | 71.00 | 66.91 | 69.60 | 69.60 | 210,978 |
| Jun 5, 2024 | 70.00 | 70.00 | 68.88 | 70.00 | 70.00 | 411,742 |
| Jun 4, 2024 | 70.20 | 70.80 | 69.00 | 69.80 | 69.80 | 244,783 |
| Jun 3, 2024 | 70.60 | 73.80 | 70.20 | 70.20 | 70.20 | 123,286 |
| May 31, 2024 | 70.20 | 72.78 | 70.00 | 70.60 | 70.60 | 673,679 |
| May 30, 2024 | 70.20 | 72.01 | 70.20 | 70.20 | 70.20 | 70,469 |
| May 29, 2024 | 72.00 | 73.80 | 70.00 | 72.00 | 72.00 | 1,487,081 |
| May 28, 2024 | 74.00 | 74.00 | 69.48 | 70.40 | 70.40 | 120,587 |
| May 24, 2024 | 71.00 | 72.80 | 69.74 | 70.00 | 70.00 | 7,737,927 |
| May 23, 2024 | 1.00 Dividend | |||||
| May 23, 2024 | 72.80 | 72.80 | 70.20 | 71.40 | 71.40 | 266,912 |
| May 22, 2024 | 72.20 | 75.40 | 72.20 | 72.80 | 71.80 | 249,091 |
| May 21, 2024 | 73.00 | 74.56 | 71.80 | 72.60 | 71.60 | 264,681 |
| May 20, 2024 | 75.00 | 75.40 | 71.20 | 73.80 | 72.79 | 231,039 |
| May 17, 2024 | 73.60 | 75.40 | 73.00 | 73.20 | 72.19 | 262,436 |
| May 16, 2024 | 73.20 | 75.40 | 73.00 | 75.00 | 73.97 | 317,978 |
| May 15, 2024 | 73.60 | 75.60 | 72.80 | 74.00 | 72.98 | 294,630 |
| May 14, 2024 | 73.40 | 75.60 | 71.20 | 73.60 | 72.59 | 877,735 |
| May 13, 2024 | 74.00 | 75.20 | 72.80 | 75.20 | 74.17 | 303,505 |
| May 10, 2024 | 72.00 | 74.40 | 71.86 | 74.40 | 73.38 | 870,522 |
| May 9, 2024 | 71.00 | 73.00 | 71.00 | 72.00 | 71.01 | 223,469 |
| May 8, 2024 | 71.40 | 72.40 | 70.80 | 72.40 | 71.41 | 3,212,429 |
| May 7, 2024 | 70.80 | 71.80 | 69.80 | 71.40 | 70.42 | 220,297 |
| May 3, 2024 | 71.00 | 71.20 | 68.68 | 70.20 | 69.24 | 5,257,667 |
| May 2, 2024 | 72.00 | 72.50 | 70.00 | 70.20 | 69.24 | 5,460,667 |
| May 1, 2024 | 72.00 | 72.52 | 70.40 | 70.40 | 69.43 | 389,819 |
| Apr 30, 2024 | 71.60 | 72.20 | 69.95 | 71.00 | 70.02 | 387,393 |
| Apr 29, 2024 | 66.60 | 70.64 | 66.60 | 70.00 | 69.04 | 743,032 |
| Apr 26, 2024 | 68.00 | 69.60 | 66.60 | 66.60 | 65.69 | 3,065,159 |
| Apr 25, 2024 | 67.60 | 67.60 | 67.12 | 67.60 | 66.67 | 105,800 |
| Apr 24, 2024 | 68.00 | 68.00 | 67.20 | 67.20 | 66.28 | 154,287 |
| Apr 23, 2024 | 64.40 | 67.38 | 64.40 | 66.80 | 65.88 | 5,271,182 |
| Apr 22, 2024 | 67.00 | 67.00 | 64.81 | 65.80 | 64.90 | 112,669 |
| Apr 19, 2024 | 64.00 | 65.50 | 64.00 | 64.60 | 63.71 | 208,023 |
| Apr 18, 2024 | 66.20 | 66.20 | 64.40 | 64.60 | 63.71 | 450,806 |
| Apr 17, 2024 | 65.40 | 67.60 | 64.62 | 65.00 | 64.11 | 2,116,328 |
| Apr 16, 2024 | 65.80 | 66.11 | 64.32 | 65.40 | 64.50 | 62,513 |
| Apr 15, 2024 | 64.00 | 66.00 | 63.20 | 65.40 | 64.50 | 648,956 |
| Apr 12, 2024 | 64.60 | 65.57 | 64.60 | 65.50 | 64.60 | 257,034 |
| Apr 11, 2024 | 64.40 | 65.80 | 64.00 | 65.20 | 64.30 | 439,968 |
| Apr 10, 2024 | 64.40 | 65.80 | 64.40 | 65.60 | 64.70 | 88,743 |
| Apr 9, 2024 | 64.40 | 66.00 | 64.00 | 65.20 | 64.30 | 221,183 |
| Apr 8, 2024 | 63.60 | 65.80 | 63.20 | 65.00 | 64.11 | 132,567 |
| Apr 5, 2024 | 65.00 | 65.12 | 63.60 | 64.20 | 63.32 | 388,937 |
| Apr 4, 2024 | 65.20 | 64.26 | 63.40 | 63.40 | 62.53 | 152,394 |
| Apr 3, 2024 | 66.00 | 66.00 | 63.00 | 64.40 | 63.52 | 361,253 |
| Apr 2, 2024 | 65.60 | 65.73 | 62.60 | 64.00 | 63.12 | 404,518 |
| Mar 28, 2024 | 64.00 | 64.40 | 62.38 | 64.00 | 63.12 | 1,466,374 |
| Mar 27, 2024 | 63.80 | 65.00 | 63.00 | 64.00 | 63.12 | 4,864,457 |
| Mar 26, 2024 | 64.20 | 66.42 | 63.99 | 64.20 | 63.32 | 9,497,489 |
| Mar 25, 2024 | 68.00 | 68.00 | 64.80 | 64.80 | 63.91 | 217,433 |
| Mar 22, 2024 | 65.00 | 67.60 | 65.00 | 66.20 | 65.29 | 276,287 |
| Mar 21, 2024 | 65.00 | 66.90 | 64.00 | 64.00 | 63.12 | 738,387 |
| Mar 20, 2024 | 67.60 | 67.60 | 64.90 | 67.60 | 66.67 | 32,783 |
| Mar 19, 2024 | 64.00 | 67.40 | 64.00 | 64.60 | 63.71 | 71,041 |
| Mar 18, 2024 | 64.20 | 65.50 | 63.85 | 64.00 | 63.12 | 92,575 |
| Mar 15, 2024 | 67.40 | 67.40 | 65.10 | 65.80 | 64.90 | 45,723 |
| Mar 14, 2024 | 66.40 | 67.40 | 63.92 | 65.40 | 64.50 | 199,495 |
| Mar 13, 2024 | 65.40 | 66.14 | 65.16 | 65.40 | 64.50 | 299,475 |
| Mar 12, 2024 | 67.20 | 67.20 | 65.24 | 66.00 | 65.09 | 686,412 |
| Mar 11, 2024 | 67.00 | 67.40 | 65.85 | 67.00 | 66.08 | 49,620 |
| Mar 8, 2024 | 67.40 | 67.40 | 65.38 | 66.20 | 65.29 | 24,492 |
| Mar 7, 2024 | 66.00 | 67.40 | 65.60 | 66.60 | 65.69 | 228,867 |
| Mar 6, 2024 | 66.80 | 67.20 | 65.39 | 67.20 | 66.28 | 675,474 |
| Mar 5, 2024 | 63.60 | 65.80 | 63.60 | 65.40 | 64.50 | 328,360 |
| Mar 4, 2024 | 64.00 | 64.55 | 63.60 | 64.00 | 63.12 | 128,881 |
| Mar 1, 2024 | 61.80 | 64.00 | 61.80 | 63.40 | 62.53 | 3,024,322 |
| Feb 29, 2024 | 61.80 | 63.00 | 61.02 | 62.40 | 61.54 | 544,283 |
| Feb 28, 2024 | 63.80 | 63.80 | 62.00 | 62.00 | 61.15 | 228,145 |
| Feb 27, 2024 | 62.00 | 63.80 | 62.00 | 63.00 | 62.13 | 355,244 |
| Feb 26, 2024 | 62.00 | 62.80 | 61.20 | 61.60 | 60.75 | 329,441 |
| Feb 23, 2024 | 60.00 | 63.40 | 60.00 | 62.60 | 61.74 | 233,592 |
| Feb 22, 2024 | 59.60 | 61.80 | 57.65 | 58.20 | 57.40 | 1,150,329 |
| Feb 21, 2024 | 61.00 | 61.50 | 59.40 | 59.60 | 58.78 | 103,057 |
| Feb 20, 2024 | 57.60 | 61.80 | 57.29 | 60.00 | 59.18 | 843,473 |
| Feb 19, 2024 | 59.60 | 60.00 | 57.60 | 59.00 | 58.19 | 309,299 |
| Feb 16, 2024 | 59.20 | 61.00 | 58.20 | 60.00 | 59.18 | 531,863 |
| Feb 15, 2024 | 59.80 | 60.15 | 57.20 | 58.40 | 57.60 | 195,075 |
| Feb 14, 2024 | 59.40 | 61.80 | 57.20 | 59.60 | 58.78 | 182,871 |
| Feb 13, 2024 | 60.00 | 60.80 | 59.00 | 59.80 | 58.98 | 87,677 |
| Feb 12, 2024 | 57.20 | 61.80 | 57.20 | 60.00 | 59.18 | 486,380 |
| Feb 9, 2024 | 58.40 | 60.00 | 58.00 | 58.20 | 57.40 | 147,318 |
| Feb 8, 2024 | 59.00 | 59.26 | 57.98 | 58.60 | 57.80 | 238,966 |
| Feb 7, 2024 | 58.60 | 61.80 | 58.60 | 60.20 | 59.37 | 81,413 |
| Feb 6, 2024 | 60.00 | 60.60 | 59.40 | 60.00 | 59.18 | 47,082 |
| Feb 5, 2024 | 60.00 | 61.80 | 59.60 | 60.80 | 59.96 | 266,367 |
| Feb 2, 2024 | 61.80 | 61.80 | 57.20 | 60.00 | 59.18 | 27,295 |
| Feb 1, 2024 | 59.80 | 60.38 | 58.20 | 59.20 | 58.39 | 997,644 |
| Jan 31, 2024 | 62.00 | 62.60 | 60.00 | 60.20 | 59.37 | 2,130,746 |
| Jan 30, 2024 | 60.80 | 62.60 | 58.20 | 59.20 | 58.39 | 302,599 |
| Jan 29, 2024 | 60.00 | 62.60 | 59.45 | 60.80 | 59.96 | 192,208 |
| Jan 26, 2024 | 61.40 | 61.40 | 58.60 | 60.20 | 59.37 | 123,996 |
| Jan 25, 2024 | 59.40 | 62.05 | 59.40 | 61.40 | 60.56 | 249,800 |
| Jan 24, 2024 | 61.00 | 62.00 | 60.60 | 60.60 | 59.77 | 10,234,470 |
| Jan 23, 2024 | 58.20 | 62.00 | 58.00 | 60.00 | 59.18 | 673,230 |
| Jan 22, 2024 | 59.00 | 62.60 | 58.00 | 58.00 | 57.20 | 822,967 |
| Jan 19, 2024 | 59.60 | 61.00 | 59.00 | 59.00 | 58.19 | 184,592 |
| Jan 18, 2024 | 59.00 | 61.56 | 57.42 | 60.00 | 59.18 | 1,320,461 |
| Jan 17, 2024 | 62.60 | 63.00 | 61.40 | 63.00 | 62.13 | 342,431 |