Cboe UK GBp
Rightmove plc (RMVL.XC)
744.20
+1.20
+(0.16%)
As of 11:28:48 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 746.80 | 747.40 | 738.40 | 744.20 | 744.20 | 336,306 |
| Apr 22, 2025 | 743.40 | 747.00 | 739.60 | 743.00 | 743.00 | 705,474 |
| Apr 17, 2025 | 729.80 | 743.80 | 728.40 | 742.80 | 742.80 | 597,666 |
| Apr 16, 2025 | 742.40 | 744.80 | 732.80 | 734.00 | 734.00 | 627,020 |
| Apr 15, 2025 | 733.60 | 748.40 | 730.00 | 745.80 | 745.80 | 623,662 |
| Apr 14, 2025 | 733.20 | 733.20 | 713.00 | 729.50 | 729.50 | 517,712 |
| Apr 11, 2025 | 711.80 | 724.40 | 696.10 | 719.80 | 719.80 | 680,822 |
| Apr 10, 2025 | 694.20 | 714.40 | 686.50 | 704.20 | 704.20 | 899,899 |
| Apr 9, 2025 | 673.00 | 682.00 | 665.60 | 667.40 | 667.40 | 989,293 |
| Apr 8, 2025 | 648.00 | 681.20 | 647.60 | 679.10 | 679.10 | 829,989 |
| Apr 7, 2025 | 641.60 | 673.50 | 626.00 | 648.90 | 648.90 | 1,597,467 |
| Apr 4, 2025 | 706.40 | 706.80 | 658.00 | 659.40 | 659.40 | 533,961 |
| Apr 3, 2025 | 683.80 | 703.20 | 681.80 | 700.00 | 700.00 | 874,922 |
| Apr 2, 2025 | 689.00 | 689.80 | 679.80 | 687.80 | 687.80 | 389,424 |
| Apr 1, 2025 | 691.40 | 701.20 | 687.80 | 692.00 | 692.00 | 548,834 |
| Mar 31, 2025 | 683.20 | 689.60 | 679.80 | 685.80 | 685.80 | 256,118 |
| Mar 28, 2025 | 689.40 | 692.40 | 684.20 | 686.80 | 686.80 | 286,871 |
| Mar 27, 2025 | 684.20 | 687.80 | 670.80 | 687.40 | 687.40 | 559,734 |
| Mar 26, 2025 | 698.80 | 701.40 | 689.80 | 690.60 | 690.60 | 293,985 |
| Mar 25, 2025 | 691.60 | 701.80 | 691.60 | 698.60 | 698.60 | 308,081 |
| Mar 24, 2025 | 687.20 | 694.60 | 686.10 | 693.20 | 693.20 | 241,167 |
| Mar 21, 2025 | 682.00 | 689.20 | 680.60 | 687.00 | 687.00 | 278,189 |
| Mar 20, 2025 | 677.40 | 692.00 | 676.40 | 686.60 | 686.60 | 209,015 |
| Mar 19, 2025 | 677.20 | 681.60 | 671.80 | 677.60 | 677.60 | 280,237 |
| Mar 18, 2025 | 687.60 | 689.00 | 675.60 | 677.60 | 677.60 | 420,303 |
| Mar 17, 2025 | 682.80 | 689.00 | 678.20 | 685.00 | 685.00 | 303,421 |
| Mar 14, 2025 | 667.00 | 683.00 | 667.00 | 681.60 | 681.60 | 294,494 |
| Mar 13, 2025 | 659.80 | 672.20 | 659.80 | 664.40 | 664.40 | 473,148 |
| Mar 12, 2025 | 671.60 | 676.80 | 665.20 | 668.00 | 668.00 | 377,303 |
| Mar 11, 2025 | 681.20 | 689.30 | 670.60 | 673.00 | 673.00 | 733,838 |
| Mar 10, 2025 | 689.20 | 695.50 | 677.50 | 680.60 | 680.60 | 415,701 |
| Mar 7, 2025 | 678.00 | 691.60 | 673.40 | 685.60 | 685.60 | 620,732 |
| Mar 6, 2025 | 684.30 | 690.00 | 681.40 | 684.00 | 684.00 | 414,569 |
| Mar 5, 2025 | 686.60 | 702.00 | 680.40 | 683.00 | 683.00 | 333,805 |
| Mar 4, 2025 | 695.00 | 698.60 | 687.30 | 695.10 | 695.10 | 418,866 |
| Mar 3, 2025 | 674.60 | 702.40 | 670.80 | 697.40 | 697.40 | 784,221 |
| Feb 28, 2025 | 638.80 | 670.00 | 630.90 | 665.80 | 665.80 | 957,830 |
| Feb 27, 2025 | 653.40 | 653.60 | 635.10 | 643.60 | 643.60 | 563,171 |
| Feb 26, 2025 | 655.30 | 662.60 | 655.30 | 658.40 | 658.40 | 201,663 |
| Feb 25, 2025 | 652.00 | 660.00 | 651.60 | 655.60 | 655.60 | 261,885 |
| Feb 24, 2025 | 653.20 | 661.80 | 653.00 | 655.40 | 655.40 | 324,027 |
| Feb 21, 2025 | 651.20 | 662.40 | 647.00 | 655.80 | 655.80 | 532,900 |
| Feb 20, 2025 | 657.20 | 657.20 | 645.20 | 650.40 | 650.40 | 419,171 |
| Feb 19, 2025 | 662.80 | 663.60 | 654.20 | 657.40 | 657.40 | 400,456 |
| Feb 18, 2025 | 672.80 | 675.20 | 660.80 | 662.80 | 662.80 | 288,223 |
| Feb 17, 2025 | 670.80 | 674.40 | 668.60 | 673.40 | 673.40 | 135,864 |
| Feb 14, 2025 | 683.20 | 683.20 | 669.20 | 671.10 | 671.10 | 249,687 |
| Feb 13, 2025 | 678.00 | 682.40 | 674.20 | 681.20 | 681.20 | 435,119 |
| Feb 12, 2025 | 667.00 | 676.60 | 667.00 | 672.80 | 672.80 | 547,492 |
| Feb 11, 2025 | 670.60 | 678.60 | 668.00 | 669.80 | 669.80 | 317,021 |
| Feb 10, 2025 | 667.60 | 675.60 | 666.80 | 672.60 | 672.60 | 340,702 |
| Feb 7, 2025 | 667.00 | 678.20 | 662.40 | 664.80 | 664.80 | 243,255 |
| Feb 6, 2025 | 679.40 | 680.40 | 667.00 | 669.00 | 669.00 | 231,994 |
| Feb 5, 2025 | 666.90 | 675.60 | 665.00 | 674.80 | 674.80 | 287,392 |
| Feb 4, 2025 | 663.40 | 670.60 | 659.00 | 670.40 | 670.40 | 279,179 |
| Feb 3, 2025 | 660.20 | 667.80 | 653.20 | 663.80 | 663.80 | 195,373 |
| Jan 31, 2025 | 664.60 | 671.80 | 656.60 | 669.20 | 669.20 | 372,316 |
| Jan 30, 2025 | 653.40 | 669.20 | 651.20 | 666.80 | 666.80 | 266,219 |
| Jan 29, 2025 | 656.20 | 659.80 | 648.80 | 651.40 | 651.40 | 394,094 |
| Jan 28, 2025 | 639.80 | 655.40 | 638.60 | 653.20 | 653.20 | 300,730 |
| Jan 27, 2025 | 637.20 | 641.00 | 627.80 | 637.50 | 637.50 | 265,603 |
| Jan 24, 2025 | 642.80 | 646.80 | 627.80 | 636.80 | 636.80 | 256,764 |
| Jan 23, 2025 | 636.60 | 651.80 | 635.00 | 641.00 | 641.00 | 263,375 |
| Jan 22, 2025 | 656.80 | 656.80 | 637.80 | 639.60 | 639.60 | 333,980 |
| Jan 21, 2025 | 646.60 | 657.80 | 639.80 | 648.80 | 648.80 | 342,194 |
| Jan 20, 2025 | 655.60 | 667.00 | 655.40 | 665.00 | 665.00 | 198,676 |
| Jan 17, 2025 | 655.00 | 663.80 | 650.40 | 656.60 | 656.60 | 234,529 |
| Jan 16, 2025 | 634.20 | 659.00 | 634.20 | 656.80 | 656.80 | 621,499 |
| Jan 15, 2025 | 629.10 | 633.40 | 621.60 | 625.00 | 625.00 | 825,079 |
| Jan 14, 2025 | 624.80 | 633.20 | 622.20 | 629.80 | 629.80 | 288,514 |
| Jan 13, 2025 | 645.20 | 645.90 | 623.60 | 627.80 | 627.80 | 202,832 |
| Jan 10, 2025 | 641.60 | 649.00 | 641.20 | 648.00 | 648.00 | 243,872 |
| Jan 9, 2025 | 626.00 | 643.00 | 623.60 | 642.60 | 642.60 | 416,340 |
| Jan 8, 2025 | 638.20 | 640.20 | 624.00 | 630.80 | 630.80 | 380,377 |
| Jan 7, 2025 | 637.40 | 644.10 | 631.40 | 635.80 | 635.80 | 456,820 |
| Jan 6, 2025 | 641.60 | 646.00 | 636.00 | 640.00 | 640.00 | 358,476 |
| Jan 3, 2025 | 645.50 | 648.00 | 643.00 | 647.00 | 647.00 | 185,379 |
| Jan 2, 2025 | 646.80 | 650.00 | 644.40 | 646.40 | 646.40 | 265,725 |
| Dec 31, 2024 | 638.40 | 646.00 | 638.20 | 643.20 | 643.20 | 104,755 |
| Dec 30, 2024 | 648.40 | 649.20 | 642.80 | 645.60 | 645.60 | 155,870 |
| Dec 27, 2024 | 652.20 | 657.00 | 648.80 | 650.20 | 650.20 | 199,708 |
| Dec 24, 2024 | 651.20 | 658.00 | 650.00 | 658.00 | 658.00 | 61,405 |
| Dec 23, 2024 | 654.60 | 656.60 | 647.20 | 653.40 | 653.40 | 257,555 |
| Dec 20, 2024 | 651.80 | 657.40 | 647.80 | 656.20 | 656.20 | 372,975 |
| Dec 19, 2024 | 659.80 | 663.80 | 654.40 | 654.60 | 654.60 | 743,566 |
| Dec 18, 2024 | 675.00 | 675.80 | 669.20 | 670.80 | 670.80 | 268,170 |
| Dec 17, 2024 | 678.80 | 680.20 | 674.60 | 674.80 | 674.80 | 394,465 |
| Dec 16, 2024 | 677.60 | 683.80 | 676.60 | 682.00 | 682.00 | 425,256 |
| Dec 13, 2024 | 675.80 | 682.80 | 675.80 | 678.00 | 678.00 | 259,736 |
| Dec 12, 2024 | 674.20 | 676.60 | 670.60 | 676.20 | 676.20 | 261,219 |
| Dec 11, 2024 | 671.00 | 674.80 | 665.80 | 672.80 | 672.80 | 212,663 |
| Dec 10, 2024 | 670.60 | 675.40 | 668.80 | 673.80 | 673.80 | 232,353 |
| Dec 9, 2024 | 679.20 | 680.70 | 669.60 | 673.20 | 673.20 | 575,986 |
| Dec 6, 2024 | 665.40 | 677.40 | 663.40 | 675.80 | 675.80 | 231,711 |
| Dec 5, 2024 | 660.20 | 664.80 | 655.80 | 664.00 | 664.00 | 494,586 |
| Dec 4, 2024 | 665.00 | 668.20 | 656.10 | 659.00 | 659.00 | 248,256 |
| Dec 3, 2024 | 651.20 | 662.20 | 649.60 | 659.20 | 659.20 | 561,863 |
| Dec 2, 2024 | 647.20 | 650.80 | 643.80 | 646.90 | 646.90 | 429,651 |
| Nov 29, 2024 | 648.00 | 649.80 | 644.00 | 646.10 | 646.10 | 317,466 |
| Nov 28, 2024 | 638.40 | 651.40 | 638.40 | 648.60 | 648.60 | 394,810 |
| Nov 27, 2024 | 629.60 | 637.60 | 627.20 | 636.00 | 636.00 | 438,708 |
| Nov 26, 2024 | 621.20 | 629.60 | 620.40 | 627.00 | 627.00 | 355,437 |
| Nov 25, 2024 | 623.60 | 628.60 | 613.90 | 628.00 | 628.00 | 493,139 |
| Nov 22, 2024 | 604.60 | 619.40 | 604.00 | 616.60 | 616.60 | 482,814 |
| Nov 21, 2024 | 599.80 | 603.40 | 594.60 | 600.90 | 600.90 | 343,754 |
| Nov 20, 2024 | 607.20 | 608.80 | 597.60 | 598.70 | 598.70 | 537,110 |
| Nov 19, 2024 | 609.80 | 612.40 | 601.00 | 605.20 | 605.20 | 267,924 |
| Nov 18, 2024 | 611.40 | 611.40 | 599.80 | 605.40 | 605.40 | 431,780 |
| Nov 15, 2024 | 603.40 | 610.40 | 602.00 | 604.20 | 604.20 | 310,841 |
| Nov 14, 2024 | 594.50 | 604.40 | 592.30 | 604.20 | 604.20 | 287,489 |
| Nov 13, 2024 | 605.80 | 605.80 | 587.80 | 595.00 | 595.00 | 367,442 |
| Nov 12, 2024 | 588.90 | 608.60 | 588.40 | 607.00 | 607.00 | 951,990 |
| Nov 11, 2024 | 590.00 | 599.40 | 589.80 | 592.20 | 592.20 | 515,856 |
| Nov 8, 2024 | 605.00 | 605.00 | 586.40 | 586.60 | 586.60 | 478,412 |
| Nov 7, 2024 | 605.20 | 605.80 | 586.20 | 595.00 | 595.00 | 594,611 |
| Nov 6, 2024 | 603.20 | 607.20 | 596.80 | 601.00 | 601.00 | 364,344 |
| Nov 5, 2024 | 598.00 | 604.00 | 597.20 | 600.60 | 600.60 | 503,937 |
| Nov 4, 2024 | 598.60 | 601.00 | 594.20 | 597.60 | 597.60 | 384,299 |
| Nov 1, 2024 | 591.20 | 601.40 | 585.80 | 598.50 | 598.50 | 686,384 |
| Oct 31, 2024 | 600.20 | 603.60 | 587.20 | 591.00 | 591.00 | 453,513 |
| Oct 30, 2024 | 611.40 | 617.60 | 604.00 | 604.00 | 604.00 | 838,469 |
| Oct 29, 2024 | 619.00 | 619.00 | 612.80 | 615.20 | 615.20 | 495,748 |
| Oct 28, 2024 | 620.20 | 623.60 | 617.80 | 620.00 | 620.00 | 344,674 |
| Oct 25, 2024 | 627.80 | 629.80 | 617.00 | 620.20 | 620.20 | 298,720 |
| Oct 24, 2024 | 622.40 | 628.20 | 621.00 | 626.20 | 626.20 | 203,951 |
| Oct 23, 2024 | 630.60 | 631.80 | 621.40 | 621.60 | 621.60 | 235,361 |
| Oct 22, 2024 | 625.60 | 634.60 | 624.20 | 631.60 | 631.60 | 198,342 |
| Oct 21, 2024 | 641.60 | 644.80 | 628.40 | 629.60 | 629.60 | 275,897 |
| Oct 18, 2024 | 642.20 | 643.90 | 637.40 | 640.00 | 640.00 | 161,078 |
| Oct 17, 2024 | 642.80 | 644.00 | 637.20 | 642.40 | 642.40 | 473,574 |
| Oct 16, 2024 | 643.40 | 646.20 | 638.60 | 643.40 | 643.40 | 302,422 |
| Oct 15, 2024 | 640.20 | 646.80 | 637.60 | 644.20 | 644.20 | 533,829 |
| Oct 14, 2024 | 631.80 | 635.60 | 627.00 | 634.20 | 634.20 | 396,301 |
| Oct 11, 2024 | 624.40 | 631.20 | 624.00 | 630.30 | 630.30 | 306,364 |
| Oct 10, 2024 | 621.60 | 622.00 | 617.80 | 621.40 | 621.40 | 326,331 |
| Oct 9, 2024 | 618.60 | 622.80 | 616.60 | 620.60 | 620.60 | 313,229 |
| Oct 8, 2024 | 620.00 | 621.00 | 614.40 | 615.60 | 615.60 | 380,484 |
| Oct 7, 2024 | 630.40 | 630.40 | 619.40 | 621.80 | 621.80 | 202,837 |
| Oct 4, 2024 | 630.20 | 630.20 | 619.00 | 625.80 | 625.80 | 314,573 |
| Oct 3, 2024 | 634.00 | 639.00 | 625.00 | 628.20 | 628.20 | 413,644 |
| Oct 2, 2024 | 631.80 | 637.20 | 629.40 | 632.60 | 632.60 | 402,063 |
| Oct 1, 2024 | 619.60 | 634.00 | 618.40 | 627.60 | 627.60 | 646,820 |
| Sep 30, 2024 | 644.40 | 653.60 | 594.80 | 613.20 | 613.20 | 2,241,545 |
| Sep 27, 2024 | 670.20 | 676.60 | 641.20 | 669.20 | 669.20 | 1,782,149 |
| Sep 26, 2024 | 3.7 Dividend | |||||
| Sep 26, 2024 | 677.80 | 682.40 | 658.20 | 661.80 | 661.80 | 1,088,987 |
| Sep 25, 2024 | 676.60 | 685.40 | 668.00 | 670.50 | 670.46 | 900,051 |
| Sep 24, 2024 | 685.20 | 689.80 | 680.80 | 684.80 | 684.76 | 663,531 |
| Sep 23, 2024 | 698.20 | 710.00 | 678.60 | 681.70 | 681.66 | 1,051,771 |
| Sep 20, 2024 | 691.40 | 692.40 | 673.50 | 674.00 | 673.96 | 529,036 |
| Sep 19, 2024 | 691.60 | 696.60 | 683.40 | 696.60 | 696.56 | 506,571 |
| Sep 18, 2024 | 673.00 | 678.00 | 668.80 | 677.60 | 677.56 | 374,360 |
| Sep 17, 2024 | 674.80 | 679.40 | 667.60 | 673.60 | 673.56 | 301,389 |
| Sep 16, 2024 | 668.60 | 671.00 | 665.60 | 667.80 | 667.76 | 500,197 |
| Sep 13, 2024 | 671.20 | 671.80 | 659.80 | 670.80 | 670.76 | 504,269 |
| Sep 12, 2024 | 675.00 | 680.00 | 668.20 | 669.00 | 668.96 | 554,069 |
| Sep 11, 2024 | 657.80 | 678.40 | 654.40 | 674.40 | 674.36 | 1,376,288 |
| Sep 10, 2024 | 660.80 | 668.20 | 651.20 | 668.20 | 668.16 | 884,984 |
| Sep 9, 2024 | 661.20 | 665.40 | 652.60 | 664.30 | 664.26 | 667,061 |
| Sep 6, 2024 | 650.00 | 657.20 | 646.20 | 650.20 | 650.16 | 1,092,451 |
| Sep 5, 2024 | 657.40 | 662.20 | 654.00 | 654.40 | 654.36 | 820,887 |
| Sep 4, 2024 | 649.40 | 667.00 | 644.60 | 660.40 | 660.36 | 1,041,163 |
| Sep 3, 2024 | 693.40 | 705.80 | 662.80 | 663.00 | 662.96 | 3,661,760 |
| Sep 2, 2024 | 693.80 | 709.10 | 661.40 | 707.00 | 706.96 | 4,161,923 |
| Aug 30, 2024 | 553.40 | 559.40 | 551.00 | 555.60 | 555.57 | 510,445 |
| Aug 29, 2024 | 550.00 | 557.20 | 548.60 | 553.20 | 553.17 | 318,349 |
| Aug 28, 2024 | 554.00 | 555.60 | 550.00 | 550.60 | 550.57 | 506,547 |
| Aug 27, 2024 | 562.80 | 562.80 | 548.60 | 549.80 | 549.77 | 417,378 |
| Aug 23, 2024 | 552.60 | 560.60 | 551.40 | 560.40 | 560.37 | 227,536 |
| Aug 22, 2024 | 548.60 | 555.70 | 548.60 | 554.20 | 554.17 | 414,692 |
| Aug 21, 2024 | 539.60 | 547.20 | 537.40 | 545.80 | 545.77 | 289,877 |
| Aug 20, 2024 | 542.00 | 544.80 | 535.80 | 536.80 | 536.77 | 511,685 |
| Aug 19, 2024 | 531.20 | 543.20 | 530.20 | 541.80 | 541.77 | 701,213 |
| Aug 16, 2024 | 547.40 | 549.40 | 531.80 | 533.00 | 532.97 | 548,516 |
| Aug 15, 2024 | 541.20 | 546.30 | 538.40 | 544.40 | 544.37 | 704,129 |
| Aug 14, 2024 | 540.60 | 546.80 | 538.60 | 541.00 | 540.97 | 447,886 |
| Aug 13, 2024 | 536.80 | 541.20 | 533.00 | 540.80 | 540.77 | 255,431 |
| Aug 12, 2024 | 542.60 | 547.20 | 534.60 | 537.20 | 537.17 | 318,774 |
| Aug 9, 2024 | 538.40 | 549.80 | 537.60 | 540.20 | 540.17 | 683,252 |
| Aug 8, 2024 | 514.20 | 530.20 | 504.70 | 530.20 | 530.17 | 503,382 |
| Aug 7, 2024 | 523.60 | 532.60 | 519.00 | 519.80 | 519.77 | 500,842 |
| Aug 6, 2024 | 546.00 | 546.00 | 507.80 | 520.60 | 520.57 | 1,428,864 |
| Aug 5, 2024 | 551.00 | 551.60 | 536.80 | 546.40 | 546.37 | 758,105 |
| Aug 2, 2024 | 566.80 | 571.60 | 554.20 | 555.60 | 555.57 | 712,494 |
| Aug 1, 2024 | 576.40 | 583.80 | 569.10 | 571.10 | 571.07 | 815,675 |
| Jul 31, 2024 | 569.00 | 580.80 | 566.80 | 578.00 | 577.97 | 270,452 |
| Jul 30, 2024 | 557.40 | 564.20 | 556.60 | 563.80 | 563.77 | 287,702 |
| Jul 29, 2024 | 562.60 | 563.60 | 555.10 | 559.00 | 558.97 | 400,057 |
| Jul 26, 2024 | 582.20 | 594.00 | 558.00 | 561.40 | 561.37 | 726,374 |
| Jul 25, 2024 | 564.60 | 571.80 | 563.80 | 570.20 | 570.17 | 302,394 |
| Jul 24, 2024 | 566.60 | 574.20 | 565.40 | 571.60 | 571.57 | 389,697 |
| Jul 23, 2024 | 575.00 | 579.00 | 567.80 | 572.40 | 572.37 | 187,959 |
| Jul 22, 2024 | 574.20 | 582.00 | 570.00 | 574.20 | 574.17 | 332,472 |
| Jul 19, 2024 | 566.60 | 572.10 | 565.00 | 570.60 | 570.57 | 360,213 |
| Jul 18, 2024 | 584.20 | 590.00 | 571.80 | 573.60 | 573.57 | 442,111 |
| Jul 17, 2024 | 581.80 | 582.20 | 575.80 | 579.80 | 579.77 | 405,678 |
| Jul 16, 2024 | 573.60 | 579.80 | 566.80 | 579.20 | 579.17 | 427,333 |
| Jul 15, 2024 | 577.80 | 584.80 | 573.80 | 577.00 | 576.97 | 385,029 |
| Jul 12, 2024 | 563.60 | 581.60 | 562.20 | 580.00 | 579.97 | 642,143 |
| Jul 11, 2024 | 542.60 | 558.20 | 542.00 | 558.20 | 558.17 | 1,102,196 |
| Jul 10, 2024 | 541.00 | 544.40 | 536.60 | 538.40 | 538.37 | 439,495 |
| Jul 9, 2024 | 540.80 | 542.40 | 535.60 | 537.80 | 537.77 | 471,755 |
| Jul 8, 2024 | 540.90 | 544.60 | 539.00 | 540.60 | 540.57 | 258,966 |
| Jul 5, 2024 | 538.80 | 544.00 | 537.30 | 538.00 | 537.97 | 468,717 |
| Jul 4, 2024 | 541.80 | 541.80 | 536.00 | 537.10 | 537.07 | 189,898 |
| Jul 3, 2024 | 536.40 | 542.00 | 534.00 | 541.40 | 541.37 | 393,875 |
| Jul 2, 2024 | 532.00 | 537.00 | 529.00 | 531.00 | 530.97 | 495,204 |
| Jul 1, 2024 | 538.80 | 544.40 | 535.00 | 536.00 | 535.97 | 447,751 |
| Jun 28, 2024 | 547.60 | 548.40 | 536.40 | 538.40 | 538.37 | 404,687 |
| Jun 27, 2024 | 548.00 | 550.80 | 545.20 | 545.60 | 545.57 | 234,656 |
| Jun 26, 2024 | 552.80 | 556.20 | 545.80 | 548.40 | 548.37 | 487,754 |
| Jun 25, 2024 | 566.20 | 566.20 | 546.80 | 552.20 | 552.17 | 513,819 |
| Jun 24, 2024 | 563.80 | 568.60 | 560.40 | 567.80 | 567.77 | 258,968 |
| Jun 21, 2024 | 567.20 | 568.20 | 559.30 | 563.60 | 563.57 | 602,603 |
| Jun 20, 2024 | 559.80 | 566.20 | 557.50 | 564.90 | 564.87 | 340,634 |
| Jun 19, 2024 | 552.60 | 560.60 | 552.40 | 558.00 | 557.97 | 347,638 |
| Jun 18, 2024 | 551.60 | 558.00 | 550.70 | 553.80 | 553.77 | 319,189 |
| Jun 17, 2024 | 552.20 | 554.20 | 547.40 | 549.10 | 549.07 | 314,883 |
| Jun 14, 2024 | 559.60 | 561.80 | 551.30 | 552.00 | 551.97 | 604,663 |
| Jun 13, 2024 | 570.80 | 572.80 | 559.80 | 561.20 | 561.17 | 618,171 |
| Jun 12, 2024 | 560.00 | 576.40 | 554.80 | 573.80 | 573.77 | 1,113,227 |
| Jun 11, 2024 | 557.40 | 565.40 | 552.60 | 552.60 | 552.57 | 595,703 |
| Jun 10, 2024 | 551.60 | 554.60 | 549.40 | 553.40 | 553.37 | 230,359 |
| Jun 7, 2024 | 564.80 | 564.80 | 552.80 | 554.20 | 554.17 | 477,324 |
| Jun 6, 2024 | 559.40 | 567.60 | 559.00 | 564.00 | 563.97 | 476,427 |
| Jun 5, 2024 | 548.20 | 560.00 | 548.00 | 558.60 | 558.57 | 402,437 |
| Jun 4, 2024 | 543.70 | 549.00 | 542.00 | 546.20 | 546.17 | 562,095 |
| Jun 3, 2024 | 537.60 | 549.00 | 537.40 | 546.20 | 546.17 | 482,239 |
| May 31, 2024 | 541.00 | 542.00 | 531.40 | 531.60 | 531.57 | 745,517 |
| May 30, 2024 | 521.90 | 540.60 | 519.40 | 540.00 | 539.97 | 886,070 |
| May 29, 2024 | 540.40 | 542.80 | 531.20 | 531.30 | 531.27 | 622,438 |
| May 28, 2024 | 546.60 | 547.30 | 540.80 | 542.60 | 542.57 | 742,732 |
| May 24, 2024 | 545.40 | 549.80 | 542.20 | 544.20 | 544.17 | 436,390 |
| May 23, 2024 | 551.60 | 555.00 | 549.60 | 553.80 | 553.77 | 284,699 |
| May 22, 2024 | 548.40 | 554.20 | 541.70 | 550.80 | 550.77 | 374,141 |
| May 21, 2024 | 552.20 | 555.40 | 550.30 | 551.20 | 551.17 | 508,038 |
| May 20, 2024 | 550.80 | 556.20 | 548.40 | 556.20 | 556.17 | 364,701 |
| May 17, 2024 | 548.60 | 549.40 | 542.00 | 547.60 | 547.57 | 402,981 |
| May 16, 2024 | 549.00 | 553.80 | 546.20 | 548.40 | 548.37 | 427,811 |
| May 15, 2024 | 549.60 | 556.20 | 545.80 | 548.60 | 548.57 | 312,694 |
| May 14, 2024 | 536.20 | 551.40 | 536.20 | 549.00 | 548.97 | 369,104 |
| May 13, 2024 | 542.80 | 546.60 | 536.20 | 537.40 | 537.37 | 935,151 |
| May 10, 2024 | 560.00 | 566.80 | 537.20 | 542.60 | 542.57 | 1,440,774 |
| May 9, 2024 | 560.80 | 573.40 | 560.80 | 572.60 | 572.57 | 806,457 |
| May 8, 2024 | 557.00 | 565.60 | 555.20 | 560.60 | 560.57 | 550,972 |
| May 7, 2024 | 555.60 | 557.80 | 549.80 | 556.00 | 555.97 | 618,521 |
| May 3, 2024 | 531.00 | 551.80 | 529.00 | 544.70 | 544.67 | 897,470 |
| May 2, 2024 | 520.00 | 527.80 | 518.40 | 526.80 | 526.77 | 511,297 |
| May 1, 2024 | 517.00 | 521.80 | 513.00 | 518.40 | 518.37 | 243,639 |
| Apr 30, 2024 | 519.40 | 524.00 | 515.00 | 516.00 | 515.97 | 531,792 |
| Apr 29, 2024 | 517.20 | 521.20 | 514.00 | 516.80 | 516.77 | 533,126 |
| Apr 26, 2024 | 507.60 | 516.60 | 506.60 | 514.90 | 514.87 | 380,665 |
| Apr 25, 2024 | 5.7 Dividend | |||||
| Apr 25, 2024 | 505.00 | 512.80 | 500.10 | 502.00 | 501.97 | 740,793 |
| Apr 24, 2024 | 526.10 | 526.10 | 512.50 | 513.20 | 513.11 | 641,109 |
| Apr 23, 2024 | 518.40 | 524.40 | 517.40 | 523.80 | 523.71 | 499,526 |