Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
599.00
+3.00
+(0.50%)
At close: February 21 at 4:29:55 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 20, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 19, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 18, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 17, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 14, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 13, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 12, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 11, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 10, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 7, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 6, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 5, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 4, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Feb 3, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 31, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 30, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 29, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 28, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 27, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 24, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 23, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 22, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 21, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 20, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 17, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 16, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 15, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 14, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 13, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 10, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 9, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 8, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 7, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 6, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 3, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Jan 2, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 31, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 30, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 27, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 24, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 23, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 20, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 19, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 18, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 17, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 16, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 13, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 12, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 11, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 10, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 9, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 6, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 5, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 4, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 3, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Dec 2, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 29, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 28, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 27, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 26, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 25, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 22, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 21, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 20, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Nov 19, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 124 |
| Nov 18, 2024 | 560.00 | 563.00 | 560.00 | 562.00 | 562.00 | 2,476 |
| Nov 15, 2024 | 560.00 | 564.00 | 560.00 | 564.00 | 564.00 | 3,733 |
| Nov 14, 2024 | 563.00 | 563.00 | 560.00 | 560.00 | 560.00 | 6,343 |
| Nov 13, 2024 | 567.00 | 567.00 | 565.00 | 565.00 | 565.00 | 997 |
| Nov 12, 2024 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 123 |
| Nov 11, 2024 | 574.00 | 575.00 | 572.00 | 574.00 | 574.00 | 4,500 |
| Nov 8, 2024 | 574.00 | 576.50 | 574.00 | 576.00 | 576.00 | 16 |
| Nov 7, 2024 | 568.50 | 580.00 | 568.50 | 579.00 | 579.00 | 1,926 |
| Nov 6, 2024 | 571.50 | 575.00 | 568.00 | 571.00 | 571.00 | 1,314 |
| Nov 5, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1,746 |
| Nov 4, 2024 | 574.00 | 574.00 | 573.00 | 573.00 | 573.00 | 1,429 |
| Nov 1, 2024 | 574.50 | 574.50 | 567.00 | 572.00 | 572.00 | 4,191 |
| Oct 31, 2024 | 568.00 | 570.00 | 568.00 | 570.00 | 570.00 | 239 |
| Oct 30, 2024 | 569.00 | 572.00 | 569.00 | 572.00 | 572.00 | 720 |
| Oct 29, 2024 | 575.00 | 575.00 | 572.00 | 572.00 | 572.00 | 266 |
| Oct 28, 2024 | 571.00 | 573.00 | 570.00 | 571.50 | 571.50 | 2,472 |
| Oct 25, 2024 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | - |
| Oct 24, 2024 | 265.00 Dividend | |||||
| Oct 24, 2024 | 573.00 | 575.00 | 572.00 | 574.50 | 574.50 | 1,682 |
| Oct 23, 2024 | 578.50 | 578.50 | 577.50 | 577.50 | 574.85 | 3,768 |
| Oct 22, 2024 | 581.00 | 582.00 | 581.00 | 582.00 | 579.33 | 141 |
| Oct 21, 2024 | 587.00 | 588.00 | 583.00 | 585.00 | 582.32 | 1,784 |
| Oct 18, 2024 | 585.00 | 587.00 | 585.00 | 587.00 | 584.31 | 624 |
| Oct 17, 2024 | 584.00 | 584.00 | 583.00 | 583.00 | 580.32 | 215 |
| Oct 16, 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 581.32 | - |
| Oct 15, 2024 | 599.00 | 599.00 | 584.00 | 584.00 | 581.32 | 264 |
| Oct 14, 2024 | 598.50 | 603.00 | 598.50 | 603.00 | 600.23 | 133 |
| Oct 11, 2024 | 601.00 | 603.00 | 601.00 | 602.00 | 599.24 | 741 |
| Oct 10, 2024 | 599.00 | 599.00 | 596.00 | 599.00 | 596.25 | 3,194 |
| Oct 9, 2024 | 602.50 | 603.00 | 601.00 | 603.00 | 600.23 | 5,004 |
| Oct 8, 2024 | 600.00 | 604.00 | 599.00 | 604.00 | 601.23 | 2,552 |
| Oct 7, 2024 | 615.00 | 616.00 | 615.00 | 616.00 | 613.17 | 477 |
| Oct 4, 2024 | 616.00 | 617.00 | 615.00 | 615.00 | 612.18 | 2,150 |
| Oct 3, 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 611.18 | 12 |
| Oct 2, 2024 | 607.00 | 612.00 | 607.00 | 610.00 | 607.20 | 4,063 |
| Oct 1, 2024 | 593.50 | 599.00 | 593.50 | 596.00 | 593.27 | 2,611 |
| Sep 30, 2024 | 596.00 | 596.00 | 592.00 | 592.00 | 589.28 | 2,612 |
| Sep 27, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 587.29 | 2 |
| Sep 26, 2024 | 579.50 | 586.00 | 579.50 | 586.00 | 583.31 | 1,486 |
| Sep 25, 2024 | 570.50 | 572.00 | 570.50 | 572.00 | 569.38 | 1,697 |
| Sep 24, 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 566.39 | - |
| Sep 23, 2024 | 565.00 | 570.00 | 562.00 | 569.00 | 566.39 | 3,311 |
| Sep 20, 2024 | 566.00 | 566.50 | 564.00 | 565.00 | 562.41 | 2,245 |
| Sep 19, 2024 | 563.00 | 567.00 | 563.00 | 567.00 | 564.40 | 133 |
| Sep 18, 2024 | 569.50 | 569.50 | 565.50 | 567.00 | 564.40 | 150 |
| Sep 17, 2024 | 569.00 | 570.00 | 568.00 | 570.00 | 567.38 | 397 |
| Sep 16, 2024 | 564.50 | 566.00 | 562.50 | 564.00 | 561.41 | 1,919 |
| Sep 13, 2024 | 566.00 | 568.00 | 566.00 | 568.00 | 565.39 | 723 |
| Sep 12, 2024 | 564.00 | 564.00 | 563.00 | 564.00 | 561.41 | 1,304 |
| Sep 11, 2024 | 560.00 | 560.00 | 557.00 | 560.00 | 557.43 | 3,130 |
| Sep 10, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 555.44 | 313 |
| Sep 9, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 560.42 | 14 |
| Sep 6, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 561.41 | 79 |
| Sep 5, 2024 | 568.00 | 568.00 | 566.00 | 567.00 | 564.40 | 1,016 |
| Sep 4, 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 573.36 | - |
| Sep 3, 2024 | 574.00 | 576.00 | 574.00 | 576.00 | 573.36 | 814 |
| Sep 2, 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 575.35 | 126 |
| Aug 30, 2024 | 581.50 | 581.50 | 580.00 | 580.50 | 577.84 | 1,399 |
| Aug 29, 2024 | 581.00 | 581.00 | 577.00 | 577.00 | 574.35 | 4,164 |
| Aug 28, 2024 | 580.00 | 584.50 | 580.00 | 583.50 | 580.82 | 92 |
| Aug 27, 2024 | 590.00 | 590.50 | 584.00 | 584.00 | 581.32 | 1,947 |
| Aug 23, 2024 | 602.00 | 602.00 | 597.00 | 597.00 | 594.26 | 6,867 |
| Aug 22, 2024 | 598.50 | 601.00 | 598.50 | 600.00 | 597.25 | 3,539 |
| Aug 21, 2024 | 598.00 | 605.00 | 598.00 | 604.00 | 601.23 | 1,211 |
| Aug 20, 2024 | 606.50 | 606.50 | 603.50 | 604.00 | 601.23 | 1,334 |
| Aug 19, 2024 | 606.00 | 606.00 | 605.50 | 605.50 | 602.72 | 677 |
| Aug 16, 2024 | 600.00 | 602.00 | 600.00 | 602.00 | 599.24 | 784 |
| Aug 15, 2024 | 591.00 | 594.00 | 588.00 | 593.00 | 590.28 | 3,613 |
| Aug 14, 2024 | 591.00 | 594.00 | 590.00 | 590.00 | 587.29 | 1,833 |
| Aug 13, 2024 | 589.50 | 591.00 | 589.50 | 591.00 | 588.29 | 1,117 |
| Aug 12, 2024 | 589.00 | 590.00 | 589.00 | 590.00 | 587.29 | 67 |
| Aug 9, 2024 | 582.50 | 583.00 | 582.00 | 582.00 | 579.33 | 775 |
| Aug 8, 2024 | 577.00 | 581.50 | 576.00 | 581.00 | 578.33 | 719 |
| Aug 7, 2024 | 584.50 | 585.00 | 583.00 | 584.00 | 581.32 | 1,300 |
| Aug 6, 2024 | 580.00 | 580.00 | 566.00 | 573.00 | 570.37 | 1,281 |
| Aug 5, 2024 | 575.00 | 575.00 | 559.00 | 570.00 | 567.38 | 2,015 |
| Aug 2, 2024 | 596.00 | 596.00 | 588.00 | 590.50 | 587.79 | 779 |
| Aug 1, 2024 | 608.00 | 610.00 | 605.00 | 608.00 | 605.21 | 3,429 |
| Jul 31, 2024 | 609.00 | 612.00 | 605.00 | 606.00 | 603.22 | 2,251 |
| Jul 30, 2024 | 603.00 | 606.00 | 603.00 | 603.00 | 600.23 | 3,667 |
| Jul 29, 2024 | 604.00 | 610.00 | 604.00 | 606.00 | 603.22 | 2,113 |
| Jul 26, 2024 | 610.00 | 611.00 | 609.00 | 610.50 | 607.70 | 2,669 |
| Jul 25, 2024 | 606.50 | 607.00 | 606.50 | 607.00 | 604.21 | 8 |
| Jul 24, 2024 | 612.00 | 612.00 | 607.00 | 607.00 | 604.21 | 210 |
| Jul 23, 2024 | 615.00 | 615.00 | 613.50 | 615.00 | 612.18 | 936 |
| Jul 22, 2024 | 619.00 | 621.00 | 618.00 | 621.00 | 618.15 | 205 |
| Jul 19, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.13 | 59 |
| Jul 18, 2024 | 647.00 | 647.00 | 633.00 | 633.00 | 630.10 | 1,841 |
| Jul 17, 2024 | 639.50 | 640.00 | 633.00 | 640.00 | 637.06 | 528 |
| Jul 16, 2024 | 633.00 | 646.00 | 633.00 | 635.00 | 632.09 | 353 |
| Jul 15, 2024 | 646.00 | 647.00 | 639.00 | 640.00 | 637.06 | 716 |
| Jul 12, 2024 | 645.00 | 647.00 | 642.00 | 642.00 | 639.05 | 632 |
| Jul 11, 2024 | 646.00 | 646.00 | 644.00 | 644.00 | 641.04 | 341 |
| Jul 10, 2024 | 642.00 | 644.00 | 640.00 | 641.00 | 638.06 | 961 |
| Jul 9, 2024 | 642.50 | 642.50 | 636.50 | 637.00 | 634.08 | 380 |
| Jul 8, 2024 | 640.50 | 640.50 | 638.00 | 638.00 | 635.07 | 1,283 |
| Jul 5, 2024 | 641.00 | 643.00 | 637.00 | 640.00 | 637.06 | 3,378 |
| Jul 4, 2024 | 633.00 | 638.00 | 633.00 | 638.00 | 635.07 | 3,595 |
| Jul 3, 2024 | 627.00 | 634.00 | 627.00 | 633.00 | 630.10 | 460 |
| Jul 2, 2024 | 636.00 | 636.00 | 636.00 | 636.00 | 633.08 | 60 |
| Jul 1, 2024 | 627.00 | 628.00 | 627.00 | 628.00 | 625.12 | 4 |
| Jun 28, 2024 | 636.00 | 636.00 | 628.00 | 630.00 | 627.11 | 525 |
| Jun 27, 2024 | 631.00 | 639.00 | 631.00 | 633.00 | 630.10 | 320 |
| Jun 26, 2024 | 640.00 | 640.00 | 633.00 | 633.00 | 630.10 | 290 |
| Jun 25, 2024 | 640.00 | 640.00 | 636.00 | 637.00 | 634.08 | 3,050 |
| Jun 24, 2024 | 644.50 | 648.00 | 636.00 | 636.00 | 633.08 | 1,242 |
| Jun 21, 2024 | 634.00 | 644.00 | 634.00 | 644.00 | 641.04 | 4,341 |
| Jun 20, 2024 | 625.00 | 636.50 | 625.00 | 635.00 | 632.09 | 1,845 |
| Jun 19, 2024 | 625.00 | 625.00 | 624.00 | 624.00 | 621.14 | 225 |
| Jun 18, 2024 | 624.00 | 627.00 | 624.00 | 627.00 | 624.12 | 72 |
| Jun 17, 2024 | 628.00 | 628.00 | 620.00 | 620.00 | 617.15 | 1,750 |
| Jun 14, 2024 | 618.00 | 624.00 | 618.00 | 622.00 | 619.15 | 1,063 |
| Jun 13, 2024 | 619.00 | 621.00 | 619.00 | 621.00 | 618.15 | 263 |
| Jun 12, 2024 | 619.00 | 623.00 | 619.00 | 621.00 | 618.15 | 938 |
| Jun 11, 2024 | 623.00 | 623.00 | 617.00 | 618.50 | 615.66 | 273 |
| Jun 10, 2024 | 613.00 | 625.00 | 613.00 | 624.00 | 621.14 | 198 |
| Jun 7, 2024 | 616.00 | 617.00 | 613.00 | 613.00 | 610.19 | 1,221 |
| Jun 6, 2024 | 613.00 | 613.00 | 606.00 | 612.00 | 609.19 | 164 |
| Jun 5, 2024 | 610.00 | 613.00 | 608.00 | 609.00 | 606.21 | 2,670 |
| Jun 4, 2024 | 608.00 | 610.00 | 605.00 | 606.00 | 603.22 | 1,299 |
| Jun 3, 2024 | 621.00 | 631.00 | 621.00 | 627.00 | 624.12 | 3,936 |
| May 31, 2024 | 612.00 | 617.00 | 612.00 | 616.00 | 613.17 | 3,957 |
| May 30, 2024 | 616.00 | 619.00 | 614.00 | 619.00 | 616.16 | 980 |
| May 29, 2024 | 624.00 | 625.00 | 618.00 | 619.00 | 616.16 | 3,446 |
| May 28, 2024 | 634.00 | 634.00 | 629.00 | 630.00 | 627.11 | 3,209 |
| May 24, 2024 | 636.00 | 636.00 | 634.50 | 636.00 | 633.08 | 904 |
| May 23, 2024 | 633.00 | 640.00 | 633.00 | 639.00 | 636.07 | 871 |
| May 22, 2024 | 642.00 | 643.00 | 637.00 | 639.00 | 636.07 | 2,371 |
| May 21, 2024 | 643.00 | 643.00 | 639.00 | 643.00 | 640.05 | 1,726 |
| May 20, 2024 | 637.00 | 642.00 | 637.00 | 642.00 | 639.05 | 11 |
| May 17, 2024 | 637.00 | 647.00 | 635.00 | 644.00 | 641.04 | 864 |
| May 16, 2024 | 643.00 | 643.00 | 636.00 | 638.00 | 635.07 | 1,332 |
| May 15, 2024 | 647.00 | 648.00 | 646.00 | 646.00 | 643.04 | 1,588 |
| May 14, 2024 | 651.00 | 651.00 | 647.00 | 648.00 | 645.03 | 3,031 |
| May 13, 2024 | 657.00 | 658.00 | 648.00 | 650.00 | 647.02 | 5,545 |
| May 10, 2024 | 661.00 | 661.00 | 658.00 | 658.00 | 654.98 | 1,188 |
| May 9, 2024 | 656.00 | 659.00 | 656.00 | 659.00 | 655.98 | 433 |
| May 8, 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 653.99 | 1 |
| May 7, 2024 | 648.50 | 656.50 | 648.50 | 656.00 | 652.99 | 2,354 |
| May 3, 2024 | 643.00 | 649.00 | 643.00 | 649.00 | 646.02 | 172 |
| May 2, 2024 | 630.00 | 638.00 | 630.00 | 638.00 | 635.07 | 16 |
| May 1, 2024 | 637.00 | 638.00 | 634.00 | 634.00 | 631.09 | 954 |
| Apr 30, 2024 | 640.00 | 641.00 | 637.00 | 639.00 | 636.07 | 579 |
| Apr 29, 2024 | 637.00 | 641.00 | 637.00 | 640.00 | 637.06 | 1,260 |
| Apr 26, 2024 | 630.00 | 636.00 | 630.00 | 634.00 | 631.09 | 463 |
| Apr 25, 2024 | 625.00 | 626.00 | 621.00 | 626.00 | 623.13 | 1,055 |
| Apr 24, 2024 | 617.00 | 630.00 | 617.00 | 630.00 | 627.11 | 2,888 |
| Apr 23, 2024 | 611.00 | 620.50 | 611.00 | 619.00 | 616.16 | 941 |
| Apr 22, 2024 | 609.00 | 617.00 | 609.00 | 615.00 | 612.18 | 2,912 |
| Apr 19, 2024 | 603.00 | 611.00 | 603.00 | 607.00 | 604.21 | 97 |
| Apr 18, 2024 | 606.00 | 612.00 | 606.00 | 610.00 | 607.20 | 4,584 |
| Apr 17, 2024 | 607.50 | 612.00 | 605.00 | 606.00 | 603.22 | 4,026 |
| Apr 16, 2024 | 601.00 | 611.00 | 601.00 | 609.00 | 606.21 | 10,835 |
| Apr 15, 2024 | 612.00 | 615.00 | 611.00 | 615.00 | 612.18 | 3,241 |
| Apr 12, 2024 | 609.00 | 610.00 | 608.00 | 608.00 | 605.21 | 7,273 |
| Apr 11, 2024 | 605.00 | 607.00 | 603.00 | 607.00 | 604.21 | 2,222 |
| Apr 10, 2024 | 600.00 | 601.00 | 600.00 | 600.00 | 597.25 | 1,085 |
| Apr 9, 2024 | 595.00 | 596.00 | 595.00 | 596.00 | 593.27 | 12 |
| Apr 8, 2024 | 594.00 | 595.00 | 594.00 | 595.00 | 592.27 | 13 |
| Apr 5, 2024 | 592.00 | 595.00 | 592.00 | 595.00 | 592.27 | 387 |
| Apr 4, 2024 | 586.00 | 597.00 | 584.00 | 597.00 | 594.26 | 4,867 |
| Apr 3, 2024 | 581.00 | 585.00 | 580.00 | 584.00 | 581.32 | 67 |
| Apr 2, 2024 | 586.00 | 587.00 | 585.00 | 587.00 | 584.31 | 918 |
| Mar 28, 2024 | 576.00 | 581.00 | 576.00 | 576.00 | 573.36 | 1,526 |
| Mar 27, 2024 | 572.00 | 580.50 | 572.00 | 575.00 | 572.36 | 6,935 |
| Mar 26, 2024 | 575.50 | 575.50 | 572.00 | 572.00 | 569.38 | 2,083 |
| Mar 25, 2024 | 577.00 | 577.00 | 574.00 | 574.00 | 571.37 | 4,351 |
| Mar 22, 2024 | 579.00 | 579.00 | 575.00 | 575.00 | 572.36 | 4,795 |
| Mar 21, 2024 | 573.00 | 578.00 | 573.00 | 575.00 | 572.36 | 1,214 |
| Mar 20, 2024 | 568.00 | 570.50 | 568.00 | 570.00 | 567.38 | 5,877 |
| Mar 19, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 567.38 | - |
| Mar 18, 2024 | 572.00 | 572.00 | 569.00 | 570.00 | 567.38 | 5,494 |
| Mar 15, 2024 | 571.00 | 571.00 | 569.00 | 570.00 | 567.38 | 4,040 |
| Mar 14, 2024 | 571.00 | 572.00 | 567.00 | 570.00 | 567.38 | 6,220 |
| Mar 13, 2024 | 576.00 | 579.00 | 573.00 | 573.00 | 570.37 | 8,004 |
| Mar 12, 2024 | 581.00 | 584.00 | 581.00 | 582.50 | 579.83 | 2,934 |
| Mar 11, 2024 | 579.00 | 580.00 | 577.00 | 578.00 | 575.35 | 2,573 |
| Mar 8, 2024 | 580.00 | 582.00 | 574.00 | 577.00 | 574.35 | 12,705 |
| Mar 7, 2024 | 581.00 | 582.00 | 581.00 | 582.00 | 579.33 | 1,285 |
| Mar 6, 2024 | 579.00 | 582.00 | 579.00 | 582.00 | 579.33 | 1,885 |
| Mar 5, 2024 | 575.00 | 577.50 | 572.00 | 577.50 | 574.85 | 1,037 |
| Mar 4, 2024 | 582.00 | 582.00 | 580.00 | 580.00 | 577.34 | 2,199 |
| Mar 1, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 578.33 | 1 |
| Feb 29, 2024 | 581.00 | 584.00 | 581.00 | 583.00 | 580.32 | 766 |
| Feb 28, 2024 | 576.00 | 582.00 | 576.00 | 580.00 | 577.34 | 707 |
| Feb 27, 2024 | 581.00 | 582.00 | 581.00 | 582.00 | 579.33 | 3,426 |
| Feb 26, 2024 | 579.00 | 581.00 | 579.00 | 581.00 | 578.33 | 2,133 |
| Feb 23, 2024 | 584.00 | 587.00 | 578.00 | 578.00 | 575.35 | 5,166 |
| Feb 22, 2024 | 580.00 | 586.00 | 580.00 | 581.00 | 578.33 | 4,468 |
| Feb 21, 2024 | 580.00 | 581.00 | 577.00 | 581.00 | 578.33 | 2,954 |