79.80
+0.40
+(0.50%)
At close: January 17 at 2:40:43 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 | 79.40 | 80.20 | 79.40 | 79.80 | 79.80 | 1,594 |
| Jan 16, 2025 | 80.20 | 80.20 | 79.20 | 79.40 | 79.40 | 327 |
| Jan 15, 2025 | 78.60 | 78.80 | 78.40 | 78.80 | 78.80 | 1,611 |
| Jan 14, 2025 | 79.20 | 79.20 | 77.40 | 77.40 | 77.40 | 363 |
| Jan 13, 2025 | 79.00 | 79.00 | 77.20 | 78.40 | 78.40 | 23,419 |
| Jan 10, 2025 | 79.00 | 79.40 | 78.20 | 78.20 | 78.20 | 5,687 |
| Jan 9, 2025 | 80.40 | 80.40 | 78.60 | 79.60 | 79.60 | 6,273 |
| Jan 8, 2025 | 80.60 | 80.60 | 79.00 | 79.00 | 79.00 | 2,139 |
| Jan 7, 2025 | 80.60 | 80.60 | 80.20 | 80.20 | 80.20 | 1,427 |
| Jan 6, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| Jan 3, 2025 | 82.80 | 82.80 | 82.60 | 82.60 | 82.60 | 597 |
| Jan 2, 2025 | 84.60 | 84.60 | 83.60 | 83.60 | 83.60 | 4,321 |
| Dec 31, 2024 | 84.80 | 85.40 | 84.40 | 85.40 | 85.40 | 3,105 |
| Dec 30, 2024 | 84.40 | 84.40 | 84.20 | 84.20 | 84.20 | 37 |
| Dec 27, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Dec 24, 2024 | 84.80 | 85.80 | 84.80 | 85.80 | 85.80 | 948 |
| Dec 23, 2024 | 84.20 | 85.00 | 84.20 | 85.00 | 85.00 | 1,065 |
| Dec 20, 2024 | 83.60 | 84.40 | 83.00 | 84.40 | 84.40 | 538 |
| Dec 19, 2024 | 84.40 | 84.60 | 83.40 | 84.20 | 84.20 | 1,729 |
| Dec 18, 2024 | 85.40 | 86.20 | 85.00 | 85.00 | 85.00 | 6,794 |
| Dec 17, 2024 | 85.00 | 85.20 | 85.00 | 85.00 | 85.00 | 1,642 |
| Dec 16, 2024 | 87.80 | 87.80 | 86.60 | 86.60 | 86.60 | 485 |
| Dec 13, 2024 | 91.60 | 91.60 | 88.40 | 88.40 | 88.40 | 4,200 |
| Dec 12, 2024 | 87.80 | 89.00 | 87.00 | 89.00 | 89.00 | 22,704 |
| Dec 11, 2024 | 86.60 | 87.00 | 86.00 | 86.40 | 86.40 | 6,633 |
| Dec 10, 2024 | 87.40 | 87.40 | 85.80 | 85.80 | 85.80 | 2,328 |
| Dec 9, 2024 | 87.40 | 87.40 | 87.00 | 87.20 | 87.20 | 5,568 |
| Dec 6, 2024 | 86.60 | 88.00 | 86.60 | 87.60 | 87.60 | 10,088 |
| Dec 5, 2024 | 86.60 | 86.80 | 85.00 | 85.00 | 85.00 | 4,463 |
| Dec 4, 2024 | 86.00 | 87.60 | 86.00 | 86.90 | 86.90 | 8,452 |
| Dec 3, 2024 | 86.60 | 87.60 | 85.00 | 85.00 | 85.00 | 2,325 |
| Dec 2, 2024 | 87.20 | 87.30 | 86.60 | 87.00 | 87.00 | 6,807 |
| Nov 29, 2024 | 87.00 | 87.60 | 87.00 | 87.20 | 87.20 | 1,867 |
| Nov 28, 2024 | 87.40 | 87.80 | 85.20 | 87.20 | 87.20 | 11,971 |
| Nov 27, 2024 | 88.20 | 88.40 | 87.20 | 87.40 | 87.40 | 56,066 |
| Nov 26, 2024 | 88.80 | 89.00 | 88.80 | 89.00 | 89.00 | 6,101 |
| Nov 25, 2024 | 88.00 | 88.40 | 87.80 | 88.10 | 88.10 | 2,749 |
| Nov 22, 2024 | 87.60 | 87.60 | 86.60 | 87.20 | 87.20 | 2,676 |
| Nov 21, 2024 | 87.60 | 87.60 | 86.40 | 87.20 | 87.20 | 1,393 |
| Nov 20, 2024 | 86.20 | 87.40 | 85.90 | 87.40 | 87.40 | 3,527 |
| Nov 19, 2024 | 88.00 | 88.20 | 86.80 | 87.20 | 87.20 | 2,886 |
| Nov 18, 2024 | 88.00 | 89.90 | 87.60 | 89.60 | 89.60 | 8,518 |
| Nov 15, 2024 | 86.40 | 89.20 | 86.40 | 89.00 | 89.00 | 9,843 |
| Nov 14, 2024 | 87.20 | 87.60 | 86.60 | 87.00 | 87.00 | 48,431 |
| Nov 13, 2024 | 88.60 | 89.20 | 87.80 | 88.80 | 88.80 | 6,232 |
| Nov 12, 2024 | 87.60 | 87.60 | 86.80 | 87.20 | 87.20 | 6,503 |
| Nov 11, 2024 | 88.40 | 88.80 | 88.40 | 88.80 | 88.80 | 2,908 |
| Nov 8, 2024 | 88.80 | 90.00 | 88.80 | 89.50 | 89.50 | 3,006 |
| Nov 7, 2024 | 88.60 | 90.20 | 88.60 | 90.20 | 90.20 | 2,819 |
| Nov 6, 2024 | 89.90 | 89.90 | 88.20 | 88.20 | 88.20 | 5,254 |
| Nov 5, 2024 | 89.00 | 89.40 | 88.00 | 88.60 | 88.60 | 3,759 |
| Nov 4, 2024 | 89.20 | 90.10 | 89.00 | 89.20 | 89.20 | 5,451 |
| Nov 1, 2024 | 88.20 | 88.80 | 87.00 | 88.80 | 88.80 | 8,036 |
| Oct 31, 2024 | 88.20 | 88.40 | 86.40 | 87.80 | 87.80 | 9,032 |
| Oct 30, 2024 | 82.20 | 89.90 | 80.90 | 88.60 | 88.60 | 33,452 |
| Oct 29, 2024 | 83.40 | 83.60 | 82.80 | 83.60 | 83.60 | 2,161 |
| Oct 28, 2024 | 84.40 | 85.00 | 83.40 | 83.80 | 83.80 | 11,348 |
| Oct 25, 2024 | 84.00 | 84.80 | 84.00 | 84.20 | 84.20 | 4,824 |
| Oct 24, 2024 | 84.20 | 84.40 | 83.60 | 83.60 | 83.60 | 5,753 |
| Oct 23, 2024 | 82.80 | 85.30 | 82.80 | 84.20 | 84.20 | 661 |
| Oct 22, 2024 | 82.40 | 84.00 | 81.80 | 83.40 | 83.40 | 26,217 |
| Oct 21, 2024 | 87.20 | 87.20 | 82.80 | 83.20 | 83.20 | 2,945 |
| Oct 18, 2024 | 87.40 | 88.00 | 87.20 | 88.00 | 88.00 | 3,892 |
| Oct 17, 2024 | 91.40 | 91.40 | 87.70 | 88.40 | 88.40 | 15,514 |
| Oct 16, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 420 |
| Oct 15, 2024 | 83.20 | 87.40 | 82.20 | 87.40 | 87.40 | 7,716 |
| Oct 14, 2024 | 80.40 | 82.80 | 80.20 | 82.80 | 82.80 | 5,000 |
| Oct 11, 2024 | 85.60 | 86.60 | 85.60 | 86.60 | 86.60 | 133 |
| Oct 10, 2024 | 85.00 | 86.20 | 85.00 | 86.20 | 86.20 | 1,590 |
| Oct 9, 2024 | 85.60 | 85.80 | 85.60 | 85.80 | 85.80 | 1,706 |
| Oct 8, 2024 | 86.40 | 86.40 | 84.80 | 85.80 | 85.80 | 4,883 |
| Oct 7, 2024 | 86.00 | 87.00 | 85.50 | 86.70 | 86.70 | 1,351 |
| Oct 4, 2024 | 86.60 | 87.10 | 86.60 | 86.60 | 86.60 | 450 |
| Oct 3, 2024 | 85.60 | 86.20 | 84.60 | 85.90 | 85.90 | 7,715 |
| Oct 2, 2024 | 88.00 | 88.00 | 84.40 | 84.40 | 84.40 | 2,263 |
| Oct 1, 2024 | 90.40 | 90.40 | 87.40 | 88.00 | 88.00 | 5,002 |
| Sep 30, 2024 | 87.40 | 89.40 | 87.40 | 89.20 | 89.20 | 4,065 |
| Sep 27, 2024 | 88.80 | 89.00 | 88.40 | 88.50 | 88.50 | 5,098 |
| Sep 26, 2024 | 84.30 | 87.90 | 84.30 | 87.90 | 87.90 | 8,909 |
| Sep 25, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 1,250 |
| Sep 24, 2024 | 82.60 | 83.40 | 82.60 | 83.00 | 83.00 | 9,132 |
| Sep 23, 2024 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | 1,910 |
| Sep 20, 2024 | 80.00 | 80.80 | 79.00 | 80.80 | 80.80 | 4,714 |
| Sep 19, 2024 | 0.85 Dividend | |||||
| Sep 19, 2024 | 79.80 | 80.20 | 78.80 | 80.00 | 80.00 | 6,168 |
| Sep 18, 2024 | 78.90 | 79.70 | 78.80 | 79.40 | 78.55 | 2,402 |
| Sep 17, 2024 | 78.60 | 80.80 | 78.60 | 80.40 | 79.54 | 2,078 |
| Sep 16, 2024 | 80.00 | 80.80 | 79.20 | 80.80 | 79.94 | 8,410 |
| Sep 13, 2024 | 79.00 | 80.20 | 78.60 | 78.80 | 77.96 | 10,939 |
| Sep 12, 2024 | 79.40 | 80.00 | 78.00 | 78.40 | 77.56 | 4,548 |
| Sep 11, 2024 | 79.20 | 80.20 | 78.80 | 79.20 | 78.35 | 38,826 |
| Sep 10, 2024 | 78.50 | 78.80 | 78.40 | 78.80 | 77.96 | 1,030 |
| Sep 9, 2024 | 78.00 | 79.40 | 77.60 | 79.40 | 78.55 | 6,801 |
| Sep 6, 2024 | 76.60 | 77.20 | 76.60 | 77.20 | 76.37 | 18,015 |
| Sep 5, 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.18 | 205 |
| Sep 4, 2024 | 73.40 | 73.40 | 73.00 | 73.00 | 72.22 | 395 |
| Sep 3, 2024 | 74.00 | 78.80 | 74.00 | 74.20 | 73.41 | 6,063 |
| Sep 2, 2024 | 74.40 | 77.10 | 74.00 | 74.00 | 73.21 | 4,300 |
| Aug 30, 2024 | 74.80 | 75.20 | 73.70 | 73.80 | 73.01 | 8,950 |
| Aug 29, 2024 | 74.40 | 75.80 | 73.80 | 75.10 | 74.30 | 7,194 |
| Aug 28, 2024 | 76.00 | 76.00 | 73.20 | 74.10 | 73.31 | 2,764 |
| Aug 27, 2024 | 76.20 | 76.20 | 73.80 | 75.20 | 74.39 | 11,481 |
| Aug 23, 2024 | 75.60 | 75.60 | 74.80 | 74.80 | 74.00 | 1,994 |
| Aug 22, 2024 | 76.80 | 76.80 | 75.20 | 76.40 | 75.58 | 4,789 |
| Aug 21, 2024 | 78.00 | 78.00 | 76.00 | 77.60 | 76.77 | 19,054 |
| Aug 20, 2024 | 78.40 | 80.80 | 76.80 | 77.00 | 76.18 | 33,653 |
| Aug 19, 2024 | 77.30 | 78.00 | 76.20 | 78.00 | 77.16 | 3,855 |
| Aug 16, 2024 | 73.20 | 77.00 | 73.20 | 77.00 | 76.18 | 19,032 |
| Aug 15, 2024 | 73.80 | 76.00 | 73.80 | 75.40 | 74.59 | 28,725 |
| Aug 14, 2024 | 70.50 | 71.80 | 69.00 | 70.20 | 69.45 | 237,476 |
| Aug 13, 2024 | 68.80 | 70.40 | 68.40 | 70.40 | 69.65 | 54,138 |
| Aug 12, 2024 | 68.80 | 70.60 | 64.00 | 64.00 | 63.31 | 14,772 |
| Aug 9, 2024 | 68.20 | 68.20 | 67.50 | 67.50 | 66.78 | 9,075 |
| Aug 8, 2024 | 68.80 | 68.80 | 67.40 | 67.40 | 66.68 | 1,890 |
| Aug 7, 2024 | 69.00 | 69.80 | 69.00 | 69.80 | 69.05 | 381 |
| Aug 6, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.46 | 367 |
| Aug 5, 2024 | 66.00 | 68.20 | 65.40 | 68.00 | 67.27 | 5,453 |
| Aug 2, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | - |
| Aug 1, 2024 | 70.00 | 70.40 | 70.00 | 70.00 | 69.25 | 1,063 |
| Jul 31, 2024 | 70.80 | 71.80 | 70.60 | 70.60 | 69.84 | 8,252 |
| Jul 30, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.65 | 218 |
| Jul 29, 2024 | 71.20 | 71.20 | 70.80 | 70.80 | 70.04 | 3,593 |
| Jul 26, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.84 | - |
| Jul 25, 2024 | 70.40 | 70.60 | 70.00 | 70.60 | 69.84 | 1,013 |
| Jul 24, 2024 | 72.00 | 72.00 | 71.40 | 71.40 | 70.64 | 943 |
| Jul 23, 2024 | 71.20 | 72.00 | 71.20 | 72.00 | 71.23 | 3,577 |
| Jul 22, 2024 | 69.20 | 71.00 | 69.20 | 70.20 | 69.45 | 27,349 |
| Jul 19, 2024 | 69.80 | 69.90 | 69.40 | 69.80 | 69.05 | 2,330 |
| Jul 18, 2024 | 72.00 | 72.00 | 69.00 | 69.00 | 68.26 | 14,989 |
| Jul 17, 2024 | 73.00 | 73.00 | 72.00 | 72.20 | 71.43 | 7,037 |
| Jul 16, 2024 | 71.40 | 71.80 | 71.40 | 71.80 | 71.03 | 1,623 |
| Jul 15, 2024 | 74.00 | 74.00 | 72.90 | 72.90 | 72.12 | 14,153 |
| Jul 12, 2024 | 74.00 | 75.00 | 72.20 | 75.00 | 74.20 | 38,115 |
| Jul 11, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.45 | - |
| Jul 10, 2024 | 70.60 | 71.00 | 70.20 | 70.20 | 69.45 | 1,048 |
| Jul 9, 2024 | 70.30 | 72.00 | 70.30 | 70.60 | 69.84 | 4,976 |
| Jul 8, 2024 | 68.00 | 70.60 | 68.00 | 69.40 | 68.66 | 3,033 |
| Jul 5, 2024 | 69.60 | 69.60 | 69.00 | 69.00 | 68.26 | 5,574 |
| Jul 4, 2024 | 69.20 | 69.20 | 68.40 | 69.20 | 68.46 | 12,199 |
| Jul 3, 2024 | 69.50 | 70.00 | 69.40 | 69.40 | 68.66 | 6,541 |
| Jul 2, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 70.83 | - |
| Jul 1, 2024 | 71.70 | 71.70 | 70.40 | 71.60 | 70.83 | 2,087 |
| Jun 28, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.64 | 64 |
| Jun 27, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 1,129 |
| Jun 26, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.81 | - |
| Jun 25, 2024 | 75.00 | 75.00 | 73.60 | 73.60 | 72.81 | 52 |
| Jun 24, 2024 | 78.40 | 78.40 | 74.10 | 75.60 | 74.79 | 9,562 |
| Jun 21, 2024 | 74.00 | 74.20 | 71.60 | 72.00 | 71.23 | 3,008 |
| Jun 20, 2024 | 74.40 | 77.40 | 73.00 | 73.80 | 73.01 | 3,101 |
| Jun 19, 2024 | 73.00 | 74.00 | 72.20 | 73.00 | 72.22 | 11,770 |
| Jun 18, 2024 | 72.00 | 72.80 | 72.00 | 72.80 | 72.02 | 1,224 |
| Jun 17, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 522 |
| Jun 14, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.19 | - |
| Jun 13, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.19 | - |
| Jun 12, 2024 | 80.40 | 80.40 | 76.00 | 76.00 | 75.19 | 9,477 |
| Jun 11, 2024 | 79.00 | 80.70 | 79.00 | 80.70 | 79.84 | 351 |
| Jun 10, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.15 | 117 |
| Jun 7, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.14 | - |
| Jun 6, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.14 | 500 |
| Jun 5, 2024 | 80.20 | 80.60 | 79.60 | 79.60 | 78.75 | 11,829 |
| Jun 4, 2024 | 82.60 | 82.60 | 79.20 | 79.40 | 78.55 | 6,790 |
| Jun 3, 2024 | 82.20 | 83.00 | 81.40 | 81.40 | 80.53 | 1,484 |
| May 31, 2024 | 83.50 | 83.70 | 83.50 | 83.70 | 82.80 | 2,068 |
| May 30, 2024 | 85.60 | 86.40 | 84.60 | 86.40 | 85.48 | 262 |
| May 29, 2024 | 85.00 | 85.00 | 84.80 | 85.00 | 84.09 | 333 |
| May 28, 2024 | 88.20 | 88.20 | 84.60 | 84.60 | 83.69 | 4,234 |
| May 24, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 87.65 | 280 |
| May 23, 2024 | 87.20 | 87.20 | 87.00 | 87.00 | 86.07 | 393 |
| May 22, 2024 | 94.00 | 96.00 | 94.00 | 95.00 | 93.98 | 1,622 |
| May 21, 2024 | 95.80 | 95.80 | 95.60 | 95.60 | 94.58 | 2,238 |
| May 20, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 92.99 | 1,506 |
| May 17, 2024 | 92.70 | 94.80 | 92.70 | 94.80 | 93.79 | 15,447 |
| May 16, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 93.39 | 11 |
| May 15, 2024 | 91.60 | 92.20 | 89.00 | 89.60 | 88.64 | 2,482 |
| May 14, 2024 | 87.00 | 89.00 | 87.00 | 89.00 | 88.05 | 398 |
| May 13, 2024 | 86.00 | 86.00 | 85.80 | 85.80 | 84.88 | 725 |
| May 10, 2024 | 88.20 | 88.40 | 88.20 | 88.20 | 87.26 | 861 |
| May 9, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.66 | - |
| May 8, 2024 | 86.50 | 87.60 | 86.50 | 87.60 | 86.66 | 1,773 |
| May 7, 2024 | 89.20 | 90.20 | 89.00 | 89.00 | 88.05 | 1,822 |
| May 3, 2024 | 88.00 | 88.80 | 88.00 | 88.80 | 87.85 | 580 |
| May 2, 2024 | 88.20 | 89.00 | 86.00 | 86.00 | 85.08 | 2,059 |
| May 1, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.09 | 4,632 |
| Apr 30, 2024 | 83.50 | 89.00 | 83.50 | 84.40 | 83.50 | 17,391 |
| Apr 29, 2024 | 73.00 | 83.80 | 73.00 | 79.20 | 78.35 | 36,881 |
| Apr 26, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.22 | - |
| Apr 25, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.22 | - |
| Apr 24, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.22 | 89 |
| Apr 23, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 7 |
| Apr 22, 2024 | 71.80 | 72.00 | 71.80 | 71.90 | 71.13 | 2,413 |
| Apr 19, 2024 | 73.00 | 73.80 | 73.00 | 73.80 | 73.01 | 8,291 |
| Apr 18, 2024 | 72.50 | 72.50 | 72.40 | 72.40 | 71.62 | 4,225 |
| Apr 17, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 73.21 | 5,270 |
| Apr 16, 2024 | 72.50 | 72.50 | 72.40 | 72.40 | 71.62 | 1,080 |
| Apr 15, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | - |
| Apr 12, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | 12 |
| Apr 11, 2024 | 70.50 | 70.50 | 70.20 | 70.20 | 69.45 | 3,856 |
| Apr 10, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.65 | 7 |
| Apr 9, 2024 | 69.80 | 69.80 | 69.20 | 69.20 | 68.46 | 1,978 |
| Apr 8, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | 109 |
| Apr 5, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | 171 |
| Apr 4, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.64 | 503 |
| Apr 3, 2024 | 73.30 | 75.80 | 72.60 | 72.60 | 71.82 | 15,142 |
| Apr 2, 2024 | 69.90 | 80.40 | 69.90 | 73.00 | 72.22 | 48,634 |
| Mar 28, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.27 | 3,367 |
| Mar 27, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 68.26 | 4,390 |
| Mar 26, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.87 | 21 |
| Mar 25, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.29 | 24 |
| Mar 22, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.27 | 1 |
| Mar 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.78 | 2,139 |
| Mar 20, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.27 | 8,531 |
| Mar 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | - |
| Mar 18, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | - |
| Mar 15, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | 65 |
| Mar 14, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.28 | 1,224 |
| Mar 13, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 66.28 | 22 |
| Mar 12, 2024 | 70.00 | 70.00 | 69.00 | 69.90 | 69.15 | 292 |
| Mar 11, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.72 | 23 |
| Mar 8, 2024 | 72.40 | 73.00 | 72.40 | 73.00 | 72.22 | 1,835 |
| Mar 7, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 71.23 | 112 |
| Mar 6, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.03 | - |
| Mar 5, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.03 | - |
| Mar 4, 2024 | 71.70 | 73.80 | 71.70 | 71.80 | 71.03 | 4,513 |
| Mar 1, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.22 | 203 |
| Feb 29, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 687 |
| Feb 28, 2024 | 72.80 | 72.80 | 72.50 | 72.50 | 71.72 | 938 |
| Feb 27, 2024 | 73.00 | 73.00 | 72.00 | 72.50 | 71.72 | 17,731 |
| Feb 26, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 1,884 |
| Feb 23, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 71.23 | 2,083 |
| Feb 22, 2024 | 72.00 | 72.00 | 70.10 | 72.00 | 71.23 | 3,615 |
| Feb 21, 2024 | 73.00 | 75.00 | 72.20 | 72.40 | 71.62 | 24,062 |
| Feb 20, 2024 | 73.40 | 73.40 | 73.00 | 73.00 | 72.22 | 3,303 |
| Feb 19, 2024 | 73.00 | 74.10 | 73.00 | 73.00 | 72.22 | 2,608 |
| Feb 16, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.22 | 1 |
| Feb 15, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.21 | - |
| Feb 14, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 73.21 | 12,875 |
| Feb 13, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.22 | 538 |
| Feb 12, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.21 | 1 |
| Feb 9, 2024 | 76.00 | 76.50 | 74.00 | 74.00 | 73.21 | 53,700 |
| Feb 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.20 | 1 |
| Feb 7, 2024 | 76.60 | 78.00 | 74.10 | 74.10 | 73.31 | 3,239 |
| Feb 6, 2024 | 75.50 | 76.50 | 75.10 | 75.10 | 74.30 | 9,356 |
| Feb 5, 2024 | 76.60 | 77.00 | 76.00 | 76.00 | 75.19 | 329 |
| Feb 2, 2024 | 78.00 | 78.00 | 77.60 | 77.60 | 76.77 | 893 |
| Feb 1, 2024 | 72.65 | 75.00 | 72.65 | 75.00 | 74.20 | 23,048 |
| Jan 31, 2024 | 71.40 | 72.80 | 71.40 | 72.80 | 72.02 | 1,749 |
| Jan 30, 2024 | 73.00 | 73.10 | 71.20 | 71.20 | 70.44 | 1,874 |
| Jan 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.22 | - |
| Jan 26, 2024 | 73.80 | 74.00 | 73.00 | 73.00 | 72.22 | 1,447 |
| Jan 25, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 71.23 | 1,840 |
| Jan 24, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.32 | - |
| Jan 23, 2024 | 72.40 | 73.90 | 72.30 | 73.10 | 72.32 | 3,940 |
| Jan 22, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | - |
| Jan 19, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 1,385 |
| Jan 18, 2024 | 73.70 | 74.70 | 72.60 | 72.60 | 71.82 | 2,490 |
| Jan 17, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 71.97 | 1,786 |