Unlock stock picks and a broker-level newsfeed that powers Wall Street.
720.00
-51.00
(-6.61%)
At close: April 4 at 4:40:28 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 4, 2025 | 740.00 | 768.22 | 684.00 | 720.00 | 720.00 | 75,454 |
| Apr 3, 2025 | 740.00 | 740.00 | 729.17 | 771.00 | 771.00 | 212,722 |
| Apr 2, 2025 | 750.00 | 750.00 | 750.00 | 755.00 | 755.00 | 255 |
| Apr 1, 2025 | 724.00 | 751.00 | 724.00 | 755.00 | 755.00 | 14,849 |
| Mar 31, 2025 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 32,863 |
| Mar 28, 2025 | 740.00 | 759.13 | 728.84 | 755.00 | 755.00 | 208,361 |
| Mar 27, 2025 | 740.00 | 760.00 | 740.00 | 760.00 | 760.00 | 6,782 |
| Mar 26, 2025 | 750.00 | 750.00 | 724.00 | 737.00 | 737.00 | 1,090 |
| Mar 25, 2025 | 710.00 | 750.00 | 710.00 | 736.00 | 736.00 | 2,121 |
| Mar 24, 2025 | 750.00 | 752.00 | 708.08 | 730.00 | 730.00 | 1,556 |
| Mar 21, 2025 | 690.00 | 734.00 | 690.00 | 702.00 | 702.00 | 145,057 |
| Mar 20, 2025 | 686.00 | 714.00 | 686.00 | 707.00 | 707.00 | 14,989 |
| Mar 19, 2025 | 680.00 | 685.34 | 680.00 | 689.00 | 689.00 | 13,965 |
| Mar 18, 2025 | 688.00 | 708.00 | 686.59 | 708.00 | 708.00 | 13,403 |
| Mar 17, 2025 | 684.00 | 714.00 | 684.00 | 686.00 | 686.00 | 9,563 |
| Mar 14, 2025 | 700.00 | 701.27 | 680.00 | 680.00 | 680.00 | 13,685 |
| Mar 13, 2025 | 700.00 | 702.00 | 694.00 | 694.00 | 694.00 | 204,163 |
| Mar 12, 2025 | 700.00 | 709.99 | 638.00 | 700.00 | 700.00 | 218,096 |
| Mar 11, 2025 | 712.00 | 747.17 | 700.00 | 700.00 | 700.00 | 5,755 |
| Mar 10, 2025 | 724.00 | 762.50 | 724.00 | 735.00 | 735.00 | 4,904 |
| Mar 7, 2025 | 734.00 | 741.34 | 734.00 | 734.00 | 734.00 | 4,694 |
| Mar 6, 2025 | 740.00 | 742.16 | 734.00 | 749.00 | 749.00 | 1,296 |
| Mar 5, 2025 | 752.00 | 774.00 | 736.70 | 774.00 | 774.00 | 9,121 |
| Mar 4, 2025 | 734.00 | 764.00 | 727.64 | 749.00 | 749.00 | 2,473 |
| Mar 3, 2025 | 736.00 | 764.00 | 736.00 | 764.00 | 764.00 | 6,851 |
| Feb 28, 2025 | 744.00 | 764.00 | 734.00 | 754.00 | 754.00 | 3,968 |
| Feb 27, 2025 | 734.00 | 764.00 | 734.00 | 749.00 | 749.00 | 713 |
| Feb 26, 2025 | 758.00 | 758.31 | 734.00 | 748.00 | 748.00 | 926 |
| Feb 25, 2025 | 764.00 | 764.00 | 734.00 | 744.00 | 744.00 | 7,308 |
| Feb 24, 2025 | 734.00 | 764.00 | 734.00 | 750.00 | 750.00 | 4,237 |
| Feb 21, 2025 | 732.00 | 760.00 | 730.00 | 760.00 | 760.00 | 25,207 |
| Feb 20, 2025 | 748.00 | 758.00 | 720.00 | 745.00 | 745.00 | 106,475 |
| Feb 19, 2025 | 748.00 | 770.00 | 748.00 | 759.00 | 759.00 | 108,183 |
| Feb 18, 2025 | 748.00 | 760.00 | 748.00 | 760.00 | 760.00 | 3,024 |
| Feb 17, 2025 | 748.00 | 766.90 | 748.00 | 748.00 | 748.00 | 3,702 |
| Feb 14, 2025 | 752.00 | 764.31 | 750.00 | 750.00 | 750.00 | 20,791 |
| Feb 13, 2025 | 766.00 | 766.00 | 752.00 | 766.00 | 766.00 | 22,650 |
| Feb 12, 2025 | 752.00 | 766.00 | 752.00 | 766.00 | 766.00 | 15,158 |
| Feb 11, 2025 | 782.00 | 790.00 | 760.00 | 766.00 | 766.00 | 12,308 |
| Feb 10, 2025 | 770.00 | 796.37 | 770.00 | 776.00 | 776.00 | 11,583 |
| Feb 7, 2025 | 804.00 | 810.00 | 762.09 | 778.00 | 778.00 | 9,284 |
| Feb 6, 2025 | 810.00 | 810.00 | 798.00 | 804.00 | 804.00 | 955 |
| Feb 5, 2025 | 810.00 | 810.00 | 798.00 | 804.00 | 804.00 | 3,070 |
| Feb 4, 2025 | 810.00 | 810.00 | 798.72 | 810.00 | 810.00 | 824 |
| Feb 3, 2025 | 800.00 | 802.04 | 800.00 | 810.00 | 810.00 | 20,930 |
| Jan 31, 2025 | 834.00 | 834.00 | 801.32 | 834.00 | 834.00 | 4,051 |
| Jan 30, 2025 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | 31,511 |
| Jan 29, 2025 | 810.84 | 820.56 | 804.00 | 813.00 | 813.00 | 33,418 |
| Jan 28, 2025 | 810.00 | 814.88 | 810.00 | 812.00 | 812.00 | 953 |
| Jan 27, 2025 | 824.00 | 828.00 | 810.00 | 826.00 | 826.00 | 11,492 |
| Jan 24, 2025 | 826.08 | 826.08 | 813.94 | 820.00 | 820.00 | 2,376 |
| Jan 23, 2025 | 820.00 | 828.00 | 810.00 | 818.00 | 818.00 | 15,932 |
| Jan 22, 2025 | 812.00 | 820.00 | 798.00 | 820.00 | 820.00 | 4,360 |
| Jan 21, 2025 | 806.00 | 844.00 | 798.00 | 844.00 | 844.00 | 39,441 |
| Jan 20, 2025 | 794.00 | 795.68 | 794.00 | 799.00 | 799.00 | 8,082 |
| Jan 17, 2025 | 790.00 | 795.92 | 790.00 | 794.00 | 794.00 | 197 |
| Jan 16, 2025 | 790.00 | 815.34 | 790.00 | 790.00 | 790.00 | 78,213 |
| Jan 15, 2025 | 800.00 | 802.00 | 780.00 | 793.00 | 793.00 | 232,778 |
| Jan 14, 2025 | 800.00 | 803.48 | 798.00 | 798.00 | 798.00 | 55,240 |
| Jan 13, 2025 | 780.00 | 784.00 | 780.00 | 794.00 | 794.00 | 5,921 |
| Jan 10, 2025 | 780.00 | 804.67 | 776.00 | 790.00 | 790.00 | 32,837 |
| Jan 9, 2025 | 804.00 | 804.00 | 780.00 | 792.00 | 792.00 | 65,720 |
| Jan 8, 2025 | 804.00 | 804.00 | 780.00 | 792.00 | 792.00 | 52,103 |
| Jan 7, 2025 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 23,350 |
| Jan 6, 2025 | 804.00 | 804.00 | 780.00 | 784.00 | 784.00 | 52,207 |
| Jan 3, 2025 | 800.00 | 804.00 | 800.00 | 800.00 | 800.00 | 3,600 |
| Jan 2, 2025 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1,177 |
| Dec 31, 2024 | 792.00 | 792.96 | 780.00 | 786.00 | 786.00 | 3,828 |
| Dec 30, 2024 | 788.00 | 799.40 | 786.00 | 793.00 | 793.00 | 4,128 |
| Dec 27, 2024 | 800.00 | 800.00 | 782.40 | 790.00 | 790.00 | 844 |
| Dec 24, 2024 | 800.00 | 800.00 | 800.00 | 790.00 | 790.00 | 369 |
| Dec 23, 2024 | 800.00 | 800.00 | 776.00 | 788.00 | 788.00 | 13,227 |
| Dec 20, 2024 | 782.00 | 800.00 | 782.00 | 800.00 | 800.00 | 2,219 |
| Dec 19, 2024 | 782.00 | 784.16 | 776.00 | 788.00 | 788.00 | 3,758 |
| Dec 18, 2024 | 792.00 | 797.98 | 785.84 | 796.00 | 796.00 | 3,340 |
| Dec 17, 2024 | 782.00 | 798.49 | 782.00 | 791.00 | 791.00 | 1,617 |
| Dec 16, 2024 | 800.00 | 803.99 | 782.00 | 800.00 | 800.00 | 5,152 |
| Dec 13, 2024 | 797.57 | 805.99 | 797.57 | 801.00 | 801.00 | 1,735 |
| Dec 12, 2024 | 784.00 | 790.16 | 784.00 | 795.00 | 795.00 | 112 |
| Dec 11, 2024 | 790.00 | 806.00 | 785.92 | 806.00 | 806.00 | 1,207 |
| Dec 10, 2024 | 804.00 | 804.80 | 785.00 | 804.00 | 804.00 | 7,517 |
| Dec 9, 2024 | 806.00 | 806.00 | 785.04 | 806.00 | 806.00 | 4,071 |
| Dec 6, 2024 | 800.00 | 800.00 | 799.66 | 795.00 | 795.00 | 79,406 |
| Dec 5, 2024 | 798.00 | 800.00 | 793.97 | 800.00 | 800.00 | 17,940 |
| Dec 4, 2024 | 780.00 | 798.00 | 780.00 | 798.00 | 798.00 | 7,912 |
| Dec 3, 2024 | 798.00 | 798.00 | 783.15 | 791.00 | 791.00 | 986 |
| Dec 2, 2024 | 798.00 | 798.00 | 780.10 | 798.00 | 798.00 | 1,648 |
| Nov 29, 2024 | 796.00 | 796.00 | 780.00 | 796.00 | 796.00 | 1,628 |
| Nov 28, 2024 | 779.80 | 788.00 | 779.80 | 789.00 | 789.00 | 2,905 |
| Nov 27, 2024 | 786.00 | 786.00 | 776.00 | 776.00 | 776.00 | 27,867 |
| Nov 26, 2024 | 788.00 | 788.00 | 777.20 | 788.00 | 788.00 | 1,587 |
| Nov 25, 2024 | 776.00 | 784.33 | 775.40 | 782.00 | 782.00 | 105,897 |
| Nov 22, 2024 | 772.00 | 776.34 | 772.00 | 777.00 | 777.00 | 245,654 |
| Nov 21, 2024 | 770.00 | 772.80 | 770.00 | 772.00 | 772.00 | 2,733 |
| Nov 20, 2024 | 770.00 | 772.00 | 770.00 | 772.00 | 772.00 | 25,149 |
| Nov 19, 2024 | 772.00 | 772.00 | 770.00 | 772.00 | 772.00 | 8,352 |
| Nov 18, 2024 | 778.00 | 778.00 | 770.00 | 778.00 | 778.00 | 3,567 |
| Nov 15, 2024 | 768.00 | 789.80 | 768.00 | 772.00 | 772.00 | 4,343 |
| Nov 14, 2024 | 768.00 | 790.00 | 768.00 | 790.00 | 790.00 | 204,471 |
| Nov 13, 2024 | 774.00 | 775.48 | 770.00 | 770.00 | 770.00 | 8,899 |
| Nov 12, 2024 | 774.00 | 776.96 | 770.00 | 776.00 | 776.00 | 3,487 |
| Nov 11, 2024 | 770.00 | 790.00 | 770.00 | 776.00 | 776.00 | 8,077 |
| Nov 8, 2024 | 776.00 | 791.08 | 774.00 | 776.00 | 776.00 | 71,411 |
| Nov 7, 2024 | 774.00 | 776.00 | 774.00 | 776.00 | 776.00 | 4,599 |
| Nov 6, 2024 | 780.00 | 780.00 | 770.00 | 775.00 | 775.00 | 5,024 |
| Nov 5, 2024 | 770.00 | 778.00 | 770.00 | 778.00 | 778.00 | 3,542 |
| Nov 4, 2024 | 770.00 | 780.00 | 770.00 | 775.00 | 775.00 | 76,818 |
| Nov 1, 2024 | 770.00 | 793.46 | 770.00 | 786.00 | 786.00 | 10,401 |
| Oct 31, 2024 | 776.00 | 786.00 | 770.00 | 786.00 | 786.00 | 8,414 |
| Oct 30, 2024 | 786.00 | 786.00 | 776.00 | 776.00 | 776.00 | 14,993 |
| Oct 29, 2024 | 780.00 | 786.00 | 768.97 | 786.00 | 786.00 | 10,813 |
| Oct 28, 2024 | 786.00 | 790.00 | 777.22 | 781.00 | 781.00 | 17,234 |
| Oct 25, 2024 | 778.00 | 800.90 | 778.00 | 791.00 | 791.00 | 181,790 |
| Oct 24, 2024 | 778.00 | 782.00 | 778.00 | 782.00 | 782.00 | 4,838 |
| Oct 23, 2024 | 776.00 | 789.30 | 776.00 | 783.00 | 783.00 | 78,205 |
| Oct 22, 2024 | 776.00 | 776.32 | 776.00 | 776.00 | 776.00 | 2,709 |
| Oct 21, 2024 | 778.40 | 789.30 | 777.13 | 780.00 | 780.00 | 4,083 |
| Oct 18, 2024 | 786.00 | 789.69 | 776.00 | 776.00 | 776.00 | 10,397 |
| Oct 17, 2024 | 786.00 | 789.96 | 786.00 | 788.00 | 788.00 | 76,775 |
| Oct 16, 2024 | 786.00 | 786.00 | 786.00 | 787.00 | 787.00 | 60,290 |
| Oct 15, 2024 | 790.00 | 793.60 | 777.44 | 786.00 | 786.00 | 17,274 |
| Oct 14, 2024 | 806.00 | 806.00 | 793.12 | 792.00 | 792.00 | 29,662 |
| Oct 11, 2024 | 790.00 | 806.00 | 790.00 | 793.00 | 793.00 | 77,148 |
| Oct 10, 2024 | 790.00 | 795.70 | 790.00 | 790.00 | 790.00 | 950 |
| Oct 9, 2024 | 792.00 | 796.00 | 790.00 | 796.00 | 796.00 | 29,952 |
| Oct 8, 2024 | 790.00 | 798.00 | 790.00 | 790.00 | 790.00 | 30,997 |
| Oct 7, 2024 | 792.00 | 801.39 | 790.96 | 796.00 | 796.00 | 72,951 |
| Oct 4, 2024 | 790.00 | 806.00 | 790.00 | 800.00 | 800.00 | 120,375 |
| Oct 3, 2024 | 790.00 | 806.00 | 786.00 | 790.00 | 790.00 | 19,412 |
| Oct 2, 2024 | 786.00 | 788.00 | 780.48 | 788.00 | 788.00 | 24,390 |
| Oct 1, 2024 | 782.00 | 784.00 | 782.00 | 785.00 | 785.00 | 39,181 |
| Sep 30, 2024 | 780.00 | 782.00 | 776.48 | 782.00 | 782.00 | 227,340 |
| Sep 27, 2024 | 784.00 | 784.16 | 780.63 | 784.00 | 784.00 | 37,602 |
| Sep 26, 2024 | 784.00 | 784.00 | 779.25 | 784.00 | 784.00 | 3,119 |
| Sep 25, 2024 | 782.00 | 800.09 | 782.00 | 782.00 | 782.00 | 51,429 |
| Sep 24, 2024 | 786.00 | 790.00 | 782.00 | 786.00 | 786.00 | 45,997 |
| Sep 23, 2024 | 784.00 | 788.00 | 784.00 | 784.00 | 784.00 | 28,439 |
| Sep 20, 2024 | 806.00 | 806.00 | 778.00 | 778.00 | 778.00 | 109,615 |
| Sep 19, 2024 | 790.00 | 810.00 | 784.00 | 810.00 | 810.00 | 142,113 |
| Sep 18, 2024 | 792.00 | 804.00 | 774.00 | 795.00 | 795.00 | 161,574 |
| Sep 17, 2024 | 788.00 | 789.94 | 776.41 | 792.00 | 792.00 | 170,662 |
| Sep 16, 2024 | 788.00 | 790.00 | 788.00 | 788.00 | 788.00 | 6,598 |
| Sep 13, 2024 | 788.00 | 790.00 | 774.00 | 782.00 | 782.00 | 14,759 |
| Sep 12, 2024 | 784.00 | 795.50 | 784.00 | 788.00 | 788.00 | 18,170 |
| Sep 11, 2024 | 796.00 | 796.00 | 770.00 | 785.00 | 785.00 | 32,156 |
| Sep 10, 2024 | 794.00 | 795.70 | 790.64 | 797.00 | 797.00 | 26,790 |
| Sep 9, 2024 | 800.00 | 800.00 | 794.00 | 797.00 | 797.00 | 3,253 |
| Sep 6, 2024 | 798.00 | 807.95 | 794.00 | 794.00 | 794.00 | 85,720 |
| Sep 5, 2024 | 800.00 | 802.00 | 798.00 | 798.00 | 798.00 | 48,527 |
| Sep 4, 2024 | 802.00 | 802.00 | 800.00 | 803.00 | 803.00 | 52,067 |
| Sep 3, 2024 | 806.00 | 810.00 | 800.00 | 806.00 | 806.00 | 68,948 |
| Sep 2, 2024 | 815.00 | 815.00 | 809.56 | 812.00 | 812.00 | 448 |
| Aug 30, 2024 | 816.00 | 816.00 | 815.18 | 816.00 | 816.00 | 2,583 |
| Aug 29, 2024 | 816.00 | 817.50 | 808.00 | 816.00 | 816.00 | 2,067 |
| Aug 28, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 1,760 |
| Aug 27, 2024 | 806.00 | 816.00 | 802.00 | 816.00 | 816.00 | 60,700 |
| Aug 23, 2024 | 802.00 | 816.00 | 800.00 | 816.00 | 816.00 | 36,913 |
| Aug 22, 2024 | 808.00 | 814.00 | 802.00 | 809.00 | 809.00 | 55,262 |
| Aug 21, 2024 | 814.00 | 816.00 | 802.84 | 814.00 | 814.00 | 45,111 |
| Aug 20, 2024 | 808.00 | 814.00 | 808.00 | 814.00 | 814.00 | 52,486 |
| Aug 19, 2024 | 808.00 | 816.00 | 802.00 | 816.00 | 816.00 | 38,771 |
| Aug 16, 2024 | 812.00 | 814.00 | 806.00 | 809.00 | 809.00 | 52,371 |
| Aug 15, 2024 | 804.00 | 810.00 | 800.00 | 812.00 | 812.00 | 31,616 |
| Aug 14, 2024 | 804.00 | 804.00 | 800.00 | 802.00 | 802.00 | 1,521 |
| Aug 13, 2024 | 803.30 | 803.30 | 793.53 | 802.00 | 802.00 | 53,270 |
| Aug 12, 2024 | 784.00 | 799.00 | 784.00 | 804.00 | 804.00 | 1,136 |
| Aug 9, 2024 | 784.44 | 795.00 | 784.44 | 791.00 | 791.00 | 21,722 |
| Aug 8, 2024 | 794.00 | 800.00 | 729.20 | 780.00 | 780.00 | 239,632 |
| Aug 7, 2024 | 796.00 | 809.50 | 796.00 | 801.00 | 801.00 | 123,746 |
| Aug 6, 2024 | 818.00 | 820.00 | 797.43 | 807.00 | 807.00 | 2,643 |
| Aug 5, 2024 | 822.00 | 823.50 | 808.60 | 814.00 | 814.00 | 6,695 |
| Aug 2, 2024 | 822.00 | 850.00 | 822.00 | 820.00 | 820.00 | 26,135 |
| Aug 1, 2024 | 822.00 | 827.70 | 822.00 | 820.00 | 820.00 | 29,310 |
| Jul 31, 2024 | 822.00 | 829.60 | 822.00 | 826.00 | 826.00 | 2,562 |
| Jul 30, 2024 | 822.00 | 824.00 | 822.00 | 819.00 | 819.00 | 25,181 |
| Jul 29, 2024 | 826.00 | 848.50 | 820.00 | 824.00 | 824.00 | 122,946 |
| Jul 26, 2024 | 822.00 | 846.00 | 821.90 | 846.00 | 846.00 | 4,310 |
| Jul 25, 2024 | 826.00 | 826.00 | 820.00 | 820.00 | 820.00 | 61,615 |
| Jul 24, 2024 | 824.00 | 826.00 | 824.00 | 826.00 | 826.00 | 47,738 |
| Jul 23, 2024 | 830.00 | 830.00 | 820.00 | 826.00 | 826.00 | 29,560 |
| Jul 22, 2024 | 818.00 | 820.00 | 814.00 | 831.00 | 831.00 | 10,586 |
| Jul 19, 2024 | 814.00 | 820.00 | 810.00 | 815.00 | 815.00 | 46,945 |
| Jul 18, 2024 | 818.00 | 818.00 | 809.11 | 816.00 | 816.00 | 7,780 |
| Jul 17, 2024 | 808.00 | 820.00 | 804.00 | 814.00 | 814.00 | 4,416 |
| Jul 16, 2024 | 804.94 | 810.00 | 804.94 | 808.00 | 808.00 | 9,337 |
| Jul 15, 2024 | 800.00 | 820.00 | 800.00 | 811.00 | 811.00 | 22,500 |
| Jul 12, 2024 | 810.00 | 810.00 | 806.54 | 806.00 | 806.00 | 3,809 |
| Jul 11, 2024 | 816.00 | 820.00 | 802.00 | 810.00 | 810.00 | 4,575 |
| Jul 10, 2024 | 808.00 | 820.00 | 800.20 | 815.00 | 815.00 | 139,328 |
| Jul 9, 2024 | 804.00 | 806.00 | 800.00 | 806.00 | 806.00 | 733,716 |
| Jul 8, 2024 | 824.00 | 824.00 | 804.00 | 812.00 | 812.00 | 6,777 |
| Jul 5, 2024 | 808.00 | 824.00 | 802.64 | 824.00 | 824.00 | 121,388 |
| Jul 4, 2024 | 804.00 | 806.00 | 802.00 | 806.00 | 806.00 | 15,423 |
| Jul 3, 2024 | 804.00 | 806.00 | 802.00 | 804.00 | 804.00 | 16,560 |
| Jul 2, 2024 | 824.00 | 824.00 | 802.00 | 802.00 | 802.00 | 54,129 |
| Jul 1, 2024 | 810.00 | 816.00 | 804.00 | 804.00 | 804.00 | 60,777 |
| Jun 28, 2024 | 802.00 | 820.00 | 802.00 | 804.00 | 804.00 | 5,767 |
| Jun 27, 2024 | 810.00 | 816.00 | 802.00 | 802.00 | 802.00 | 129,195 |
| Jun 26, 2024 | 814.00 | 816.00 | 810.00 | 831.00 | 831.00 | 17,544 |
| Jun 25, 2024 | 810.00 | 812.75 | 804.66 | 808.00 | 808.00 | 171,982 |
| Jun 24, 2024 | 820.00 | 820.00 | 804.40 | 810.00 | 810.00 | 48,046 |
| Jun 21, 2024 | 806.00 | 820.00 | 803.68 | 810.00 | 810.00 | 199,329 |
| Jun 20, 2024 | 808.00 | 812.00 | 800.00 | 802.00 | 802.00 | 36,906 |
| Jun 19, 2024 | 810.00 | 820.00 | 785.09 | 808.00 | 808.00 | 94,282 |
| Jun 18, 2024 | 812.00 | 824.42 | 810.00 | 822.00 | 822.00 | 16,754 |
| Jun 17, 2024 | 860.00 | 860.00 | 810.00 | 822.00 | 822.00 | 58,588 |
| Jun 14, 2024 | 860.00 | 860.00 | 846.40 | 852.00 | 852.00 | 740 |
| Jun 13, 2024 | 850.00 | 853.93 | 850.00 | 843.00 | 843.00 | 4,677 |
| Jun 12, 2024 | 862.00 | 867.00 | 855.10 | 862.00 | 862.00 | 5,418 |
| Jun 11, 2024 | 886.00 | 886.00 | 850.00 | 862.00 | 862.00 | 60,928 |
| Jun 10, 2024 | 880.00 | 882.40 | 808.00 | 870.00 | 870.00 | 19,012 |
| Jun 7, 2024 | 886.00 | 892.00 | 881.20 | 882.00 | 882.00 | 5,833 |
| Jun 6, 2024 | 890.00 | 897.88 | 880.00 | 894.00 | 894.00 | 9,204 |
| Jun 5, 2024 | 890.00 | 900.00 | 886.00 | 896.00 | 896.00 | 17,988 |
| Jun 4, 2024 | 900.00 | 900.00 | 888.00 | 892.00 | 892.00 | 85,741 |
| Jun 3, 2024 | 900.00 | 900.00 | 893.20 | 900.00 | 900.00 | 6,081 |
| May 31, 2024 | 896.00 | 900.00 | 892.00 | 900.00 | 900.00 | 17,509 |
| May 30, 2024 | 896.00 | 900.00 | 892.40 | 900.00 | 900.00 | 23,991 |
| May 29, 2024 | 896.00 | 900.88 | 892.50 | 898.00 | 898.00 | 7,098 |
| May 28, 2024 | 902.00 | 902.40 | 893.00 | 897.00 | 897.00 | 51,100 |
| May 24, 2024 | 908.00 | 909.28 | 904.00 | 904.00 | 904.00 | 28,574 |
| May 23, 2024 | 908.00 | 910.00 | 904.30 | 908.00 | 908.00 | 45,956 |
| May 22, 2024 | 910.00 | 910.80 | 904.60 | 907.00 | 907.00 | 7,877 |
| May 21, 2024 | 910.00 | 916.79 | 906.44 | 915.00 | 915.00 | 7,649 |
| May 20, 2024 | 918.00 | 918.00 | 904.00 | 914.00 | 914.00 | 6,219 |
| May 17, 2024 | 912.00 | 912.91 | 906.00 | 906.00 | 906.00 | 41,943 |
| May 16, 2024 | 918.00 | 927.94 | 914.60 | 915.00 | 915.00 | 11,913 |
| May 15, 2024 | 920.00 | 929.86 | 915.00 | 916.00 | 916.00 | 5,683 |
| May 14, 2024 | 915.34 | 921.25 | 915.34 | 927.00 | 927.00 | 2,737 |
| May 13, 2024 | 912.00 | 936.00 | 909.18 | 923.00 | 923.00 | 40,229 |
| May 10, 2024 | 910.00 | 924.08 | 910.00 | 910.00 | 910.00 | 7,663 |
| May 9, 2024 | 910.00 | 920.00 | 906.56 | 910.00 | 910.00 | 5,716 |
| May 8, 2024 | 920.00 | 920.00 | 908.00 | 910.00 | 910.00 | 25,390 |
| May 7, 2024 | 910.00 | 917.50 | 900.00 | 906.00 | 906.00 | 53,481 |
| May 3, 2024 | 912.00 | 915.80 | 912.00 | 912.00 | 912.00 | 26,167 |
| May 2, 2024 | 919.60 | 919.60 | 913.00 | 914.00 | 914.00 | 611 |
| May 1, 2024 | 920.00 | 919.60 | 912.25 | 920.00 | 920.00 | 2,009 |
| Apr 30, 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 21,514 |
| Apr 29, 2024 | 910.00 | 920.00 | 910.00 | 914.00 | 914.00 | 34,209 |
| Apr 26, 2024 | 916.00 | 918.00 | 910.00 | 912.00 | 912.00 | 16,826 |
| Apr 25, 2024 | 914.00 | 919.50 | 912.10 | 908.00 | 908.00 | 4,785 |
| Apr 24, 2024 | 920.00 | 920.00 | 910.00 | 914.00 | 914.00 | 16,559 |
| Apr 23, 2024 | 920.00 | 920.00 | 911.57 | 917.00 | 917.00 | 7,171 |
| Apr 22, 2024 | 920.00 | 920.00 | 913.50 | 910.00 | 910.00 | 3,055 |
| Apr 19, 2024 | 916.00 | 916.00 | 910.00 | 913.00 | 913.00 | 78,836 |
| Apr 18, 2024 | 918.00 | 918.00 | 913.99 | 916.00 | 916.00 | 1,027 |
| Apr 17, 2024 | 918.00 | 918.00 | 899.32 | 918.00 | 918.00 | 5,204 |
| Apr 16, 2024 | 920.00 | 920.00 | 915.24 | 916.00 | 916.00 | 12,588 |
| Apr 15, 2024 | 916.00 | 920.00 | 913.33 | 920.00 | 920.00 | 30,695 |
| Apr 12, 2024 | 906.00 | 920.00 | 903.00 | 920.00 | 920.00 | 1,817 |
| Apr 11, 2024 | 920.00 | 920.00 | 904.00 | 904.00 | 904.00 | 29,021 |
| Apr 10, 2024 | 920.00 | 920.00 | 890.00 | 920.00 | 920.00 | 68,801 |
| Apr 9, 2024 | 898.00 | 900.00 | 890.00 | 895.00 | 895.00 | 98,297 |
| Apr 8, 2024 | 894.00 | 906.00 | 890.00 | 894.00 | 894.00 | 199,248 |
| Apr 5, 2024 | 900.00 | 906.00 | 891.57 | 900.00 | 900.00 | 41,495 |
| Apr 4, 2024 | 900.00 | 900.00 | 892.61 | 900.00 | 900.00 | 99,154 |