405.80
+0.20
+(0.05%)
At close: April 11 at 4:29:57 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 408.00 | 411.00 | 399.40 | 405.80 | 405.80 | 165,452 |
| Apr 10, 2025 | 410.20 | 420.60 | 405.20 | 405.60 | 405.60 | 224,198 |
| Apr 9, 2025 | 394.00 | 403.80 | 390.20 | 391.80 | 391.80 | 332,839 |
| Apr 8, 2025 | 400.20 | 416.20 | 398.60 | 409.60 | 409.60 | 169,590 |
| Apr 7, 2025 | 372.40 | 416.70 | 361.00 | 391.50 | 391.50 | 527,154 |
| Apr 4, 2025 | 420.40 | 420.40 | 387.20 | 396.20 | 396.20 | 404,910 |
| Apr 3, 2025 | 426.80 | 434.40 | 422.80 | 423.80 | 423.80 | 108,187 |
| Apr 2, 2025 | 433.20 | 436.80 | 427.00 | 436.80 | 436.80 | 88,663 |
| Apr 1, 2025 | 435.00 | 442.40 | 432.00 | 433.40 | 433.40 | 199,038 |
| Mar 31, 2025 | 430.60 | 431.80 | 422.60 | 430.60 | 430.60 | 146,794 |
| Mar 28, 2025 | 432.50 | 441.30 | 432.50 | 437.00 | 437.00 | 223,496 |
| Mar 27, 2025 | 22.90 Dividend | |||||
| Mar 27, 2025 | 434.00 | 436.50 | 426.00 | 436.30 | 436.30 | 307,044 |
| Mar 26, 2025 | 461.20 | 463.00 | 451.40 | 457.20 | 456.97 | 247,779 |
| Mar 25, 2025 | 447.40 | 458.40 | 447.40 | 458.20 | 457.97 | 136,536 |
| Mar 24, 2025 | 458.20 | 460.80 | 446.60 | 447.00 | 446.78 | 142,462 |
| Mar 21, 2025 | 460.80 | 466.00 | 453.60 | 457.60 | 457.37 | 357,072 |
| Mar 20, 2025 | 464.40 | 466.00 | 457.40 | 460.30 | 460.07 | 258,569 |
| Mar 19, 2025 | 472.10 | 472.40 | 461.60 | 466.80 | 466.57 | 131,682 |
| Mar 18, 2025 | 464.40 | 480.00 | 464.40 | 474.20 | 473.96 | 238,160 |
| Mar 17, 2025 | 458.40 | 459.60 | 452.10 | 457.80 | 457.57 | 173,645 |
| Mar 14, 2025 | 446.40 | 455.20 | 438.20 | 453.60 | 453.37 | 457,909 |
| Mar 13, 2025 | 420.00 | 440.60 | 395.40 | 434.40 | 434.18 | 486,009 |
| Mar 12, 2025 | 419.40 | 427.20 | 419.40 | 420.60 | 420.39 | 292,549 |
| Mar 11, 2025 | 424.40 | 427.20 | 415.80 | 418.60 | 418.39 | 164,984 |
| Mar 10, 2025 | 436.00 | 436.00 | 423.30 | 427.40 | 427.19 | 113,095 |
| Mar 7, 2025 | 436.40 | 436.40 | 427.00 | 434.00 | 433.78 | 151,705 |
| Mar 6, 2025 | 433.40 | 434.80 | 427.00 | 432.90 | 432.68 | 90,467 |
| Mar 5, 2025 | 429.40 | 438.80 | 421.60 | 429.20 | 428.99 | 231,974 |
| Mar 4, 2025 | 436.00 | 437.00 | 417.00 | 422.80 | 422.59 | 244,334 |
| Mar 3, 2025 | 445.40 | 445.40 | 434.80 | 439.00 | 438.78 | 321,544 |
| Feb 28, 2025 | 437.40 | 443.80 | 432.00 | 441.60 | 441.38 | 199,260 |
| Feb 27, 2025 | 427.20 | 437.80 | 427.00 | 436.10 | 435.88 | 204,064 |
| Feb 26, 2025 | 427.20 | 430.60 | 423.40 | 428.00 | 427.79 | 180,167 |
| Feb 25, 2025 | 419.30 | 427.00 | 416.80 | 424.20 | 423.99 | 131,412 |
| Feb 24, 2025 | 421.60 | 422.00 | 413.40 | 417.30 | 417.09 | 129,590 |
| Feb 21, 2025 | 421.80 | 424.40 | 419.20 | 421.60 | 421.39 | 91,948 |
| Feb 20, 2025 | 415.40 | 420.20 | 414.60 | 418.00 | 417.79 | 208,603 |
| Feb 19, 2025 | 420.00 | 420.40 | 413.30 | 414.70 | 414.49 | 160,340 |
| Feb 18, 2025 | 418.60 | 421.00 | 416.80 | 417.60 | 417.39 | 215,731 |
| Feb 17, 2025 | 423.20 | 424.40 | 416.60 | 417.60 | 417.39 | 123,641 |
| Feb 14, 2025 | 417.30 | 423.60 | 415.00 | 422.80 | 422.59 | 152,555 |
| Feb 13, 2025 | 410.60 | 417.20 | 410.40 | 415.60 | 415.39 | 111,879 |
| Feb 12, 2025 | 424.20 | 426.00 | 409.40 | 409.80 | 409.59 | 135,462 |
| Feb 11, 2025 | 423.00 | 425.60 | 420.80 | 424.60 | 424.39 | 106,593 |
| Feb 10, 2025 | 422.70 | 425.80 | 421.20 | 424.00 | 423.79 | 95,359 |
| Feb 7, 2025 | 422.60 | 431.60 | 421.40 | 422.40 | 422.19 | 73,542 |
| Feb 6, 2025 | 410.60 | 424.20 | 408.40 | 421.20 | 420.99 | 219,883 |
| Feb 5, 2025 | 408.20 | 414.20 | 405.60 | 409.20 | 409.00 | 186,282 |
| Feb 4, 2025 | 408.40 | 410.20 | 403.80 | 406.00 | 405.80 | 109,433 |
| Feb 3, 2025 | 413.20 | 413.20 | 404.20 | 407.60 | 407.40 | 94,250 |
| Jan 31, 2025 | 404.20 | 422.00 | 403.40 | 421.60 | 421.39 | 143,002 |
| Jan 30, 2025 | 400.40 | 405.20 | 400.40 | 403.80 | 403.60 | 89,986 |
| Jan 29, 2025 | 400.20 | 403.20 | 398.80 | 400.00 | 399.80 | 86,020 |
| Jan 28, 2025 | 390.00 | 401.20 | 389.20 | 398.40 | 398.20 | 108,468 |
| Jan 27, 2025 | 389.80 | 393.00 | 378.30 | 389.80 | 389.60 | 100,674 |
| Jan 24, 2025 | 394.00 | 395.40 | 390.40 | 391.00 | 390.80 | 173,851 |
| Jan 23, 2025 | 396.10 | 397.00 | 389.30 | 394.30 | 394.10 | 185,990 |
| Jan 22, 2025 | 396.40 | 402.80 | 396.20 | 400.00 | 399.80 | 66,010 |
| Jan 21, 2025 | 392.00 | 398.20 | 390.20 | 397.00 | 396.80 | 42,713 |
| Jan 20, 2025 | 389.00 | 392.40 | 385.00 | 392.40 | 392.20 | 75,658 |
| Jan 17, 2025 | 386.80 | 391.60 | 385.80 | 386.80 | 386.61 | 40,757 |
| Jan 16, 2025 | 389.20 | 389.20 | 382.00 | 385.80 | 385.61 | 315,853 |
| Jan 15, 2025 | 376.00 | 388.20 | 376.00 | 386.10 | 385.91 | 157,488 |
| Jan 14, 2025 | 367.80 | 371.00 | 357.90 | 365.80 | 365.62 | 408,947 |
| Jan 13, 2025 | 362.40 | 369.60 | 362.20 | 367.00 | 366.82 | 130,485 |
| Jan 10, 2025 | 373.00 | 376.40 | 363.80 | 364.40 | 364.22 | 245,323 |
| Jan 9, 2025 | 365.20 | 375.00 | 355.80 | 373.00 | 372.81 | 174,867 |
| Jan 8, 2025 | 392.90 | 393.20 | 363.60 | 364.20 | 364.02 | 289,390 |
| Jan 7, 2025 | 392.90 | 395.00 | 388.20 | 392.60 | 392.40 | 144,744 |
| Jan 6, 2025 | 398.60 | 398.60 | 390.40 | 394.20 | 394.00 | 110,408 |
| Jan 3, 2025 | 397.90 | 400.10 | 392.20 | 396.20 | 396.00 | 82,581 |
| Jan 2, 2025 | 405.00 | 405.20 | 395.80 | 398.60 | 398.40 | 71,495 |
| Dec 31, 2024 | 398.20 | 405.60 | 398.20 | 404.40 | 404.20 | 34,370 |
| Dec 30, 2024 | 395.80 | 397.10 | 392.60 | 397.10 | 396.90 | 55,505 |
| Dec 27, 2024 | 394.60 | 396.60 | 393.00 | 395.30 | 395.10 | 57,100 |
| Dec 24, 2024 | 394.40 | 397.50 | 393.40 | 394.00 | 393.80 | 26,408 |
| Dec 23, 2024 | 390.20 | 394.40 | 387.40 | 393.20 | 393.00 | 63,058 |
| Dec 20, 2024 | 389.30 | 394.70 | 386.20 | 391.80 | 391.60 | 116,564 |
| Dec 19, 2024 | 382.00 | 394.20 | 382.00 | 394.00 | 393.80 | 67,678 |
| Dec 18, 2024 | 402.00 | 402.00 | 386.00 | 393.80 | 393.60 | 236,653 |
| Dec 17, 2024 | 430.20 | 433.40 | 421.20 | 422.00 | 421.79 | 243,198 |
| Dec 16, 2024 | 432.60 | 435.00 | 430.40 | 434.30 | 434.08 | 41,418 |
| Dec 13, 2024 | 427.20 | 432.40 | 427.20 | 431.60 | 431.38 | 73,406 |
| Dec 12, 2024 | 425.40 | 432.60 | 421.00 | 427.80 | 427.59 | 171,540 |
| Dec 11, 2024 | 425.10 | 425.10 | 418.40 | 422.20 | 421.99 | 125,232 |
| Dec 10, 2024 | 424.20 | 426.20 | 421.80 | 424.00 | 423.79 | 85,199 |
| Dec 9, 2024 | 426.90 | 428.60 | 424.00 | 427.00 | 426.79 | 173,998 |
| Dec 6, 2024 | 419.60 | 428.40 | 419.40 | 427.00 | 426.79 | 132,261 |
| Dec 5, 2024 | 411.20 | 420.80 | 410.40 | 420.80 | 420.59 | 180,641 |
| Dec 4, 2024 | 408.40 | 413.60 | 408.40 | 411.10 | 410.89 | 157,973 |
| Dec 3, 2024 | 395.60 | 408.00 | 395.60 | 406.80 | 406.60 | 154,324 |
| Dec 2, 2024 | 403.40 | 404.00 | 394.80 | 395.20 | 395.00 | 91,044 |
| Nov 29, 2024 | 398.20 | 403.20 | 396.00 | 403.00 | 402.80 | 143,855 |
| Nov 28, 2024 | 388.20 | 397.60 | 387.40 | 397.20 | 397.00 | 89,292 |
| Nov 27, 2024 | 383.40 | 389.00 | 381.80 | 383.40 | 383.21 | 62,377 |
| Nov 26, 2024 | 385.40 | 387.20 | 381.20 | 385.00 | 384.81 | 87,314 |
| Nov 25, 2024 | 381.20 | 388.40 | 376.80 | 386.70 | 386.51 | 47,684 |
| Nov 22, 2024 | 383.80 | 385.60 | 377.20 | 381.20 | 381.01 | 58,773 |
| Nov 21, 2024 | 382.40 | 383.00 | 379.00 | 381.80 | 381.61 | 23,148 |
| Nov 20, 2024 | 380.60 | 382.40 | 375.60 | 382.00 | 381.81 | 133,114 |
| Nov 19, 2024 | 381.80 | 383.80 | 372.80 | 378.20 | 378.01 | 108,923 |
| Nov 18, 2024 | 377.80 | 379.00 | 374.40 | 378.40 | 378.21 | 70,609 |
| Nov 15, 2024 | 368.40 | 378.40 | 366.80 | 374.00 | 373.81 | 121,629 |
| Nov 14, 2024 | 368.60 | 371.20 | 367.60 | 369.80 | 369.61 | 150,767 |
| Nov 13, 2024 | 369.80 | 374.40 | 366.60 | 370.00 | 369.81 | 175,576 |
| Nov 12, 2024 | 378.20 | 380.80 | 370.80 | 371.00 | 370.81 | 105,036 |
| Nov 11, 2024 | 377.60 | 381.20 | 371.40 | 378.70 | 378.51 | 204,594 |
| Nov 8, 2024 | 364.40 | 371.40 | 364.20 | 370.10 | 369.91 | 188,391 |
| Nov 7, 2024 | 361.80 | 367.40 | 361.60 | 364.80 | 364.62 | 245,574 |
| Nov 6, 2024 | 354.20 | 376.20 | 354.20 | 361.20 | 361.02 | 401,412 |
| Nov 5, 2024 | 351.40 | 354.40 | 343.80 | 348.00 | 347.83 | 413,521 |
| Nov 4, 2024 | 351.80 | 357.10 | 351.20 | 351.80 | 351.62 | 192,921 |
| Nov 1, 2024 | 355.20 | 358.00 | 348.60 | 354.00 | 353.82 | 433,051 |
| Oct 31, 2024 | 365.40 | 371.80 | 354.00 | 354.20 | 354.02 | 336,022 |
| Oct 30, 2024 | 360.50 | 378.70 | 359.40 | 368.80 | 368.62 | 159,713 |
| Oct 29, 2024 | 373.60 | 373.60 | 360.50 | 361.20 | 361.02 | 384,079 |
| Oct 28, 2024 | 375.40 | 379.00 | 369.60 | 371.50 | 371.31 | 169,946 |
| Oct 25, 2024 | 380.60 | 380.60 | 373.00 | 373.80 | 373.61 | 271,810 |
| Oct 24, 2024 | 379.80 | 381.00 | 375.60 | 377.50 | 377.31 | 198,543 |
| Oct 23, 2024 | 383.40 | 384.60 | 373.00 | 373.20 | 373.01 | 154,205 |
| Oct 22, 2024 | 379.60 | 380.20 | 372.60 | 378.50 | 378.31 | 267,712 |
| Oct 21, 2024 | 388.60 | 392.50 | 378.00 | 379.80 | 379.61 | 135,612 |
| Oct 18, 2024 | 387.80 | 392.20 | 384.00 | 385.80 | 385.61 | 131,651 |
| Oct 17, 2024 | 391.20 | 392.80 | 388.60 | 391.00 | 390.80 | 185,640 |
| Oct 16, 2024 | 382.00 | 390.60 | 382.00 | 388.70 | 388.51 | 204,876 |
| Oct 15, 2024 | 391.40 | 391.40 | 382.80 | 384.50 | 384.31 | 143,987 |
| Oct 14, 2024 | 385.10 | 389.00 | 383.20 | 388.20 | 388.01 | 158,592 |
| Oct 11, 2024 | 386.40 | 388.60 | 384.50 | 388.00 | 387.81 | 125,379 |
| Oct 10, 2024 | 390.20 | 392.10 | 387.20 | 388.00 | 387.81 | 67,333 |
| Oct 9, 2024 | 389.60 | 391.60 | 388.10 | 390.40 | 390.20 | 136,529 |
| Oct 8, 2024 | 384.40 | 387.60 | 383.80 | 386.00 | 385.81 | 94,852 |
| Oct 7, 2024 | 396.00 | 396.00 | 384.40 | 388.60 | 388.41 | 97,399 |
| Oct 4, 2024 | 383.60 | 394.80 | 383.60 | 394.60 | 394.40 | 85,743 |
| Oct 3, 2024 | 385.20 | 385.20 | 379.60 | 383.60 | 383.41 | 70,237 |
| Oct 2, 2024 | 389.40 | 390.00 | 381.20 | 382.10 | 381.91 | 95,409 |
| Oct 1, 2024 | 389.60 | 396.80 | 385.60 | 389.80 | 389.60 | 165,806 |
| Sep 30, 2024 | 392.40 | 392.40 | 384.60 | 389.40 | 389.20 | 108,245 |
| Sep 27, 2024 | 386.80 | 390.40 | 386.00 | 389.00 | 388.81 | 62,285 |
| Sep 26, 2024 | 387.00 | 391.80 | 384.50 | 386.00 | 385.81 | 158,235 |
| Sep 25, 2024 | 385.20 | 388.70 | 380.40 | 382.40 | 382.21 | 83,401 |
| Sep 24, 2024 | 384.60 | 387.10 | 378.80 | 383.20 | 383.01 | 138,213 |
| Sep 23, 2024 | 379.80 | 381.60 | 372.80 | 378.80 | 378.61 | 41,209 |
| Sep 20, 2024 | 383.40 | 385.40 | 377.40 | 379.80 | 379.61 | 114,553 |
| Sep 19, 2024 | 385.00 | 388.60 | 380.20 | 383.00 | 382.81 | 131,204 |
| Sep 18, 2024 | 384.10 | 386.00 | 377.80 | 381.80 | 381.61 | 130,522 |
| Sep 17, 2024 | 389.60 | 394.00 | 380.80 | 381.80 | 381.61 | 108,043 |
| Sep 16, 2024 | 382.40 | 389.20 | 382.20 | 387.80 | 387.61 | 111,033 |
| Sep 13, 2024 | 387.40 | 387.80 | 383.20 | 385.60 | 385.41 | 129,922 |
| Sep 12, 2024 | 375.40 | 386.30 | 375.40 | 386.30 | 386.11 | 172,723 |
| Sep 11, 2024 | 374.30 | 377.60 | 371.20 | 373.60 | 373.41 | 171,950 |
| Sep 10, 2024 | 370.00 | 375.00 | 369.30 | 372.80 | 372.61 | 271,488 |
| Sep 9, 2024 | 368.80 | 373.10 | 367.40 | 371.00 | 370.81 | 272,639 |
| Sep 6, 2024 | 376.00 | 376.00 | 365.00 | 365.00 | 364.82 | 126,459 |
| Sep 5, 2024 | 373.80 | 380.40 | 373.20 | 375.80 | 375.61 | 108,135 |
| Sep 4, 2024 | 365.00 | 375.80 | 362.20 | 375.00 | 374.81 | 243,691 |
| Sep 3, 2024 | 365.00 | 368.60 | 362.60 | 367.60 | 367.42 | 177,537 |
| Sep 2, 2024 | 370.00 | 370.00 | 362.60 | 363.20 | 363.02 | 75,716 |
| Aug 30, 2024 | 370.20 | 372.80 | 367.20 | 367.20 | 367.02 | 172,028 |
| Aug 29, 2024 | 373.00 | 375.00 | 366.60 | 370.60 | 370.41 | 133,308 |
| Aug 28, 2024 | 387.90 | 389.40 | 371.00 | 376.20 | 376.01 | 165,127 |
| Aug 27, 2024 | 392.00 | 394.00 | 385.20 | 392.00 | 391.80 | 240,326 |
| Aug 23, 2024 | 390.00 | 396.00 | 380.40 | 388.80 | 388.61 | 183,889 |
| Aug 22, 2024 | 10.70 Dividend | |||||
| Aug 22, 2024 | 393.60 | 393.60 | 381.20 | 385.60 | 385.41 | 322,381 |
| Aug 21, 2024 | 387.60 | 405.60 | 387.60 | 404.00 | 403.69 | 442,012 |
| Aug 20, 2024 | 384.20 | 390.70 | 383.80 | 384.40 | 384.11 | 331,207 |
| Aug 19, 2024 | 378.00 | 391.80 | 378.00 | 385.60 | 385.30 | 618,038 |
| Aug 16, 2024 | 395.60 | 399.50 | 389.00 | 393.70 | 393.40 | 747,570 |
| Aug 15, 2024 | 434.80 | 435.60 | 385.00 | 394.80 | 394.50 | 1,614,119 |
| Aug 14, 2024 | 481.40 | 485.00 | 476.00 | 482.00 | 481.63 | 358,743 |
| Aug 13, 2024 | 476.50 | 482.40 | 476.50 | 478.00 | 477.63 | 190,827 |
| Aug 12, 2024 | 485.60 | 487.50 | 481.40 | 481.40 | 481.03 | 90,371 |
| Aug 9, 2024 | 481.20 | 492.00 | 480.20 | 483.60 | 483.23 | 99,721 |
| Aug 8, 2024 | 480.80 | 486.30 | 476.00 | 482.80 | 482.43 | 98,339 |
| Aug 7, 2024 | 488.00 | 491.40 | 484.60 | 488.80 | 488.43 | 84,550 |
| Aug 6, 2024 | 478.40 | 486.80 | 475.20 | 481.40 | 481.03 | 104,077 |
| Aug 5, 2024 | 476.00 | 477.60 | 462.20 | 473.60 | 473.24 | 230,242 |
| Aug 2, 2024 | 495.80 | 502.00 | 487.40 | 488.90 | 488.53 | 145,169 |
| Aug 1, 2024 | 516.50 | 521.50 | 501.50 | 503.50 | 503.11 | 152,068 |
| Jul 31, 2024 | 514.50 | 520.00 | 514.00 | 515.00 | 514.61 | 51,374 |
| Jul 30, 2024 | 510.50 | 524.50 | 510.50 | 517.00 | 516.60 | 74,599 |
| Jul 29, 2024 | 529.50 | 533.50 | 516.00 | 518.50 | 518.10 | 132,078 |
| Jul 26, 2024 | 505.00 | 532.00 | 505.00 | 530.00 | 529.59 | 130,401 |
| Jul 25, 2024 | 498.60 | 505.75 | 494.20 | 505.00 | 504.61 | 114,517 |
| Jul 24, 2024 | 498.40 | 506.50 | 494.00 | 503.50 | 503.11 | 99,840 |
| Jul 23, 2024 | 488.40 | 497.90 | 488.40 | 494.80 | 494.42 | 55,348 |
| Jul 22, 2024 | 479.00 | 494.90 | 479.00 | 490.60 | 490.22 | 62,268 |
| Jul 19, 2024 | 483.40 | 483.40 | 476.00 | 480.60 | 480.23 | 17,125 |
| Jul 18, 2024 | 483.60 | 491.00 | 481.40 | 484.40 | 484.03 | 204,201 |
| Jul 17, 2024 | 484.00 | 488.00 | 474.20 | 482.00 | 481.63 | 123,009 |
| Jul 16, 2024 | 477.60 | 485.40 | 477.60 | 483.00 | 482.63 | 140,575 |
| Jul 15, 2024 | 480.00 | 484.60 | 478.60 | 480.30 | 479.93 | 62,277 |
| Jul 12, 2024 | 485.60 | 487.00 | 477.20 | 480.00 | 479.63 | 66,050 |
| Jul 11, 2024 | 489.00 | 490.40 | 475.00 | 488.80 | 488.43 | 66,350 |
| Jul 10, 2024 | 471.80 | 488.80 | 471.80 | 485.80 | 485.43 | 62,551 |
| Jul 9, 2024 | 483.30 | 486.80 | 465.60 | 466.90 | 466.54 | 84,782 |
| Jul 8, 2024 | 477.00 | 481.40 | 472.80 | 480.40 | 480.03 | 72,288 |
| Jul 5, 2024 | 466.80 | 479.20 | 466.80 | 475.70 | 475.34 | 121,385 |
| Jul 4, 2024 | 465.20 | 467.80 | 461.20 | 463.50 | 463.15 | 39,760 |
| Jul 3, 2024 | 442.00 | 459.20 | 439.40 | 459.20 | 458.85 | 85,066 |
| Jul 2, 2024 | 430.00 | 444.80 | 428.80 | 441.00 | 440.66 | 88,068 |
| Jul 1, 2024 | 434.80 | 439.00 | 431.20 | 434.40 | 434.07 | 153,980 |
| Jun 28, 2024 | 440.20 | 441.80 | 430.00 | 431.80 | 431.47 | 60,243 |
| Jun 27, 2024 | 441.20 | 447.40 | 438.40 | 441.00 | 440.66 | 69,568 |
| Jun 26, 2024 | 440.30 | 446.60 | 434.60 | 445.80 | 445.46 | 115,711 |
| Jun 25, 2024 | 448.20 | 450.20 | 439.40 | 439.40 | 439.06 | 73,024 |
| Jun 24, 2024 | 442.00 | 453.80 | 439.60 | 449.80 | 449.46 | 102,981 |
| Jun 21, 2024 | 449.00 | 452.20 | 438.80 | 441.00 | 440.66 | 63,339 |
| Jun 20, 2024 | 453.00 | 455.20 | 446.40 | 449.40 | 449.06 | 75,890 |
| Jun 19, 2024 | 451.40 | 456.80 | 450.40 | 452.00 | 451.65 | 39,275 |
| Jun 18, 2024 | 447.80 | 457.80 | 444.80 | 453.00 | 452.65 | 51,309 |
| Jun 17, 2024 | 445.20 | 448.60 | 437.20 | 443.20 | 442.86 | 120,901 |
| Jun 14, 2024 | 446.20 | 446.20 | 431.60 | 439.80 | 439.46 | 89,721 |
| Jun 13, 2024 | 462.10 | 462.10 | 445.00 | 445.20 | 444.86 | 121,300 |
| Jun 12, 2024 | 449.40 | 469.60 | 449.40 | 468.50 | 468.14 | 114,539 |
| Jun 11, 2024 | 454.00 | 462.20 | 448.20 | 448.40 | 448.06 | 168,868 |
| Jun 10, 2024 | 453.00 | 459.80 | 453.00 | 454.80 | 454.45 | 76,691 |
| Jun 7, 2024 | 465.00 | 465.00 | 453.20 | 457.60 | 457.25 | 90,536 |
| Jun 6, 2024 | 465.80 | 472.60 | 465.00 | 465.80 | 465.44 | 105,316 |
| Jun 5, 2024 | 471.00 | 479.60 | 466.20 | 466.20 | 465.84 | 87,879 |
| Jun 4, 2024 | 475.60 | 479.60 | 468.40 | 468.80 | 468.44 | 91,764 |
| Jun 3, 2024 | 469.80 | 478.40 | 467.80 | 478.10 | 477.73 | 228,487 |
| May 31, 2024 | 472.40 | 472.70 | 457.80 | 465.50 | 465.14 | 155,554 |
| May 30, 2024 | 459.60 | 473.40 | 458.00 | 472.40 | 472.04 | 163,463 |
| May 29, 2024 | 476.00 | 476.20 | 462.20 | 463.40 | 463.05 | 111,584 |
| May 28, 2024 | 477.00 | 482.60 | 473.60 | 476.00 | 475.64 | 266,756 |
| May 24, 2024 | 467.40 | 477.20 | 467.40 | 473.60 | 473.24 | 196,532 |
| May 23, 2024 | 471.40 | 474.00 | 467.20 | 470.10 | 469.74 | 108,254 |
| May 22, 2024 | 467.00 | 472.20 | 460.20 | 467.00 | 466.64 | 138,526 |
| May 21, 2024 | 473.40 | 476.00 | 467.00 | 472.20 | 471.84 | 163,508 |
| May 20, 2024 | 467.40 | 480.60 | 464.20 | 472.40 | 472.04 | 137,060 |
| May 17, 2024 | 465.60 | 469.20 | 462.30 | 464.80 | 464.44 | 150,754 |
| May 16, 2024 | 452.80 | 467.80 | 450.20 | 464.40 | 464.04 | 274,844 |
| May 15, 2024 | 447.60 | 457.20 | 447.60 | 454.60 | 454.25 | 93,750 |
| May 14, 2024 | 448.50 | 455.50 | 448.00 | 449.00 | 448.66 | 146,259 |
| May 13, 2024 | 464.80 | 469.80 | 449.20 | 454.80 | 454.45 | 104,270 |
| May 10, 2024 | 455.00 | 465.20 | 455.00 | 465.00 | 464.64 | 126,721 |
| May 9, 2024 | 453.00 | 459.80 | 448.40 | 457.70 | 457.35 | 175,228 |
| May 8, 2024 | 435.20 | 458.80 | 432.60 | 452.00 | 451.65 | 481,238 |
| May 7, 2024 | 430.20 | 434.60 | 428.00 | 429.80 | 429.47 | 183,191 |
| May 3, 2024 | 411.00 | 429.60 | 411.00 | 427.00 | 426.67 | 279,600 |
| May 2, 2024 | 415.00 | 415.00 | 407.20 | 412.50 | 412.18 | 249,642 |
| May 1, 2024 | 408.20 | 415.60 | 407.70 | 412.40 | 412.08 | 125,451 |
| Apr 30, 2024 | 417.20 | 423.40 | 411.00 | 411.80 | 411.48 | 217,620 |
| Apr 29, 2024 | 403.80 | 417.80 | 402.70 | 416.00 | 415.68 | 114,336 |
| Apr 26, 2024 | 404.80 | 408.80 | 396.80 | 402.20 | 401.89 | 265,645 |
| Apr 25, 2024 | 387.80 | 401.00 | 387.80 | 395.40 | 395.10 | 148,474 |
| Apr 24, 2024 | 387.60 | 394.60 | 387.60 | 394.20 | 393.90 | 140,640 |
| Apr 23, 2024 | 384.60 | 395.20 | 384.60 | 392.00 | 391.70 | 106,120 |
| Apr 22, 2024 | 378.60 | 392.20 | 377.20 | 388.00 | 387.70 | 103,251 |
| Apr 19, 2024 | 379.00 | 383.30 | 375.00 | 380.20 | 379.91 | 98,510 |
| Apr 18, 2024 | 379.60 | 385.20 | 376.80 | 381.40 | 381.11 | 128,532 |
| Apr 17, 2024 | 374.60 | 385.60 | 373.00 | 377.60 | 377.31 | 202,644 |
| Apr 16, 2024 | 371.40 | 381.60 | 370.40 | 373.40 | 373.11 | 305,984 |
| Apr 15, 2024 | 375.60 | 383.00 | 371.80 | 378.00 | 377.71 | 286,276 |
| Apr 12, 2024 | 381.00 | 385.00 | 371.80 | 373.80 | 373.51 | 218,602 |
| Apr 11, 2024 | 388.60 | 391.20 | 374.60 | 379.60 | 379.31 | 244,869 |