Unlock stock picks and a broker-level newsfeed that powers Wall Street.
223.00
-8.00
(-3.46%)
At close: March 13 at 4:15:36 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 |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 232.00 | 232.00 | 223.00 | 223.00 | 223.00 | 3,332 |
| Mar 12, 2025 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | 345 |
| Mar 11, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 275 |
| Mar 10, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Mar 7, 2025 | 251.00 | 254.00 | 251.00 | 254.00 | 254.00 | 319 |
| Mar 6, 2025 | 241.50 | 251.00 | 241.50 | 251.00 | 251.00 | 1,804 |
| Mar 5, 2025 | 256.50 | 259.00 | 247.00 | 247.00 | 247.00 | 3,214 |
| Mar 4, 2025 | 257.00 | 258.00 | 247.00 | 247.00 | 247.00 | 1,684 |
| Mar 3, 2025 | 256.00 | 261.00 | 256.00 | 259.00 | 259.00 | 943 |
| Feb 28, 2025 | 259.00 | 259.00 | 254.00 | 256.00 | 256.00 | 726 |
| Feb 27, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| Feb 26, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| Feb 25, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| Feb 24, 2025 | 262.00 | 263.00 | 262.00 | 263.00 | 263.00 | 825 |
| Feb 21, 2025 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | 4,766 |
| Feb 20, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| Feb 19, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 7 |
| Feb 18, 2025 | 290.00 | 290.00 | 287.00 | 287.00 | 287.00 | 331 |
| Feb 17, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 263 |
| Feb 14, 2025 | 284.00 | 299.00 | 284.00 | 299.00 | 299.00 | 2,905 |
| Feb 13, 2025 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | 1,665 |
| Feb 12, 2025 | 290.00 | 292.50 | 289.50 | 289.50 | 289.50 | 5,965 |
| Feb 11, 2025 | 293.00 | 298.00 | 293.00 | 298.00 | 298.00 | 1,002 |
| Feb 10, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 229 |
| Feb 7, 2025 | 292.00 | 293.00 | 292.00 | 293.00 | 293.00 | 178 |
| Feb 6, 2025 | 293.00 | 293.00 | 285.00 | 285.00 | 285.00 | 49 |
| Feb 5, 2025 | 286.00 | 295.00 | 286.00 | 295.00 | 295.00 | 39 |
| Feb 4, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Feb 3, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| Jan 31, 2025 | 299.00 | 299.00 | 289.00 | 289.00 | 289.00 | 1,925 |
| Jan 30, 2025 | 308.00 | 308.00 | 290.00 | 297.00 | 297.00 | 1,123 |
| Jan 29, 2025 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | 940 |
| Jan 28, 2025 | 295.00 | 295.00 | 294.00 | 295.00 | 295.00 | 946 |
| Jan 27, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 119 |
| Jan 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 31 |
| Jan 23, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 534 |
| Jan 22, 2025 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | 575 |
| Jan 21, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | - |
| Jan 20, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | 940 |
| Jan 17, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 9 |
| Jan 16, 2025 | 306.00 | 306.00 | 301.00 | 301.00 | 301.00 | 654 |
| Jan 15, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 366 |
| Jan 14, 2025 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 448 |
| Jan 13, 2025 | 309.50 | 314.00 | 305.00 | 305.00 | 305.00 | 2,198 |
| Jan 10, 2025 | 309.00 | 325.00 | 307.00 | 325.00 | 325.00 | 517 |
| Jan 9, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 2 |
| Jan 8, 2025 | 315.50 | 319.50 | 315.00 | 315.00 | 315.00 | 781 |
| Jan 7, 2025 | 322.00 | 322.00 | 318.00 | 319.00 | 319.00 | 357 |
| Jan 6, 2025 | 327.00 | 332.50 | 327.00 | 332.50 | 332.50 | 88 |
| Jan 3, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - |
| Jan 2, 2025 | 316.00 | 327.00 | 316.00 | 327.00 | 327.00 | 423 |
| Dec 31, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 27 |
| Dec 30, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 138 |
| Dec 27, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| Dec 24, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1,478 |
| Dec 23, 2024 | 317.00 | 319.00 | 316.00 | 319.00 | 319.00 | 83 |
| Dec 20, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 215 |
| Dec 19, 2024 | 310.00 | 317.00 | 310.00 | 313.50 | 313.50 | 1,002 |
| Dec 18, 2024 | 321.00 | 325.00 | 321.00 | 325.00 | 325.00 | 409 |
| Dec 17, 2024 | 325.00 | 327.50 | 323.00 | 324.00 | 324.00 | 130 |
| Dec 16, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Dec 13, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 110 |
| Dec 12, 2024 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 748 |
| Dec 11, 2024 | 338.00 | 344.00 | 334.00 | 334.00 | 334.00 | 1,317 |
| Dec 10, 2024 | 343.00 | 345.00 | 343.00 | 345.00 | 345.00 | 555 |
| Dec 9, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 2 |
| Dec 6, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 400 |
| Dec 5, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| Dec 4, 2024 | 339.50 | 341.00 | 339.50 | 341.00 | 341.00 | 3,116 |
| Dec 3, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Dec 2, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Nov 29, 2024 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 382 |
| Nov 28, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| Nov 27, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| Nov 26, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| Nov 25, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 113 |
| Nov 22, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Nov 21, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Nov 20, 2024 | 346.00 | 347.00 | 346.00 | 347.00 | 347.00 | 129 |
| Nov 19, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 43 |
| Nov 18, 2024 | 347.00 | 347.00 | 345.00 | 347.00 | 347.00 | 161 |
| Nov 15, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 144 |
| Nov 14, 2024 | 349.00 | 349.00 | 345.00 | 348.00 | 348.00 | 1,744 |
| Nov 13, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| Nov 12, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| Nov 11, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 3 |
| Nov 8, 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| Nov 7, 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 29 |
| Nov 6, 2024 | 375.00 | 375.00 | 372.00 | 372.00 | 372.00 | 459 |
| Nov 5, 2024 | 373.00 | 376.00 | 373.00 | 376.00 | 376.00 | 886 |
| Nov 4, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 63 |
| Nov 1, 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | - |
| Oct 31, 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | 686 |
| Oct 30, 2024 | 382.50 | 382.50 | 375.00 | 380.00 | 380.00 | 4,565 |
| Oct 29, 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| Oct 28, 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| Oct 25, 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 118 |
| Oct 24, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 305 |
| Oct 23, 2024 | 369.00 | 373.00 | 357.00 | 373.00 | 373.00 | 682 |
| Oct 22, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 19 |
| Oct 21, 2024 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1,234 |
| Oct 18, 2024 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 1,695 |
| Oct 17, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | - |
| Oct 16, 2024 | 342.50 | 355.00 | 342.50 | 352.50 | 352.50 | 6,395 |
| Oct 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 88 |
| Oct 14, 2024 | 349.00 | 350.00 | 346.00 | 350.00 | 350.00 | 4,203 |
| Oct 11, 2024 | 350.00 | 353.00 | 350.00 | 353.00 | 353.00 | 439 |
| Oct 10, 2024 | 345.00 | 345.00 | 344.00 | 345.00 | 345.00 | 2,021 |
| Oct 9, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Oct 8, 2024 | 337.00 | 338.00 | 337.00 | 338.00 | 338.00 | 35 |
| Oct 7, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| Oct 4, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 397 |
| Oct 3, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| Oct 2, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| Oct 1, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| Sep 30, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| Sep 27, 2024 | 320.00 | 331.00 | 320.00 | 331.00 | 331.00 | 1,076 |
| Sep 26, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 341 |
| Sep 25, 2024 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | 67 |
| Sep 24, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Sep 23, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Sep 20, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Sep 19, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Sep 18, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Sep 17, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Sep 16, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Sep 13, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - |
| Sep 12, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Sep 11, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 38 |
| Sep 10, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| Sep 9, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 96 |
| Sep 6, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| Sep 5, 2024 | 345.00 | 345.00 | 343.00 | 343.00 | 343.00 | 181 |
| Sep 4, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 400 |
| Sep 3, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1,124 |
| Sep 2, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
| Aug 30, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
| Aug 29, 2024 | 6.50 Dividend | |||||
| Aug 29, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 59 |
| Aug 28, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 362.93 | 58 |
| Aug 27, 2024 | 370.00 | 371.00 | 370.00 | 371.00 | 370.93 | 435 |
| Aug 23, 2024 | 356.00 | 369.00 | 356.00 | 369.00 | 368.93 | 829 |
| Aug 22, 2024 | 355.00 | 369.00 | 355.00 | 369.00 | 368.93 | 434 |
| Aug 21, 2024 | 355.00 | 355.00 | 350.00 | 350.00 | 349.94 | 451 |
| Aug 20, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.94 | 90 |
| Aug 19, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.94 | - |
| Aug 16, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.94 | 446 |
| Aug 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.94 | 55 |
| Aug 14, 2024 | 355.00 | 355.00 | 350.00 | 350.00 | 349.94 | 230 |
| Aug 13, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.94 | 111 |
| Aug 12, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.94 | 31 |
| Aug 9, 2024 | 367.00 | 367.00 | 345.00 | 345.00 | 344.94 | 153 |
| Aug 8, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.94 | 90 |
| Aug 7, 2024 | 344.00 | 350.00 | 344.00 | 350.00 | 349.94 | 4,565 |
| Aug 6, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.94 | - |
| Aug 5, 2024 | 374.00 | 374.00 | 349.00 | 349.00 | 348.94 | 612 |
| Aug 2, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 367.93 | - |
| Aug 1, 2024 | 384.00 | 400.00 | 368.00 | 368.00 | 367.93 | 3,663 |
| Jul 31, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 381.93 | 40 |
| Jul 30, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.93 | - |
| Jul 29, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.93 | 48 |
| Jul 26, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 378.93 | - |
| Jul 25, 2024 | 378.00 | 379.00 | 378.00 | 379.00 | 378.93 | 23 |
| Jul 24, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.93 | - |
| Jul 23, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.93 | - |
| Jul 22, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.93 | - |
| Jul 19, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.93 | - |
| Jul 18, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.93 | - |
| Jul 17, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.93 | - |
| Jul 16, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.93 | - |
| Jul 15, 2024 | 377.00 | 377.00 | 370.00 | 370.00 | 369.93 | 2,091 |
| Jul 12, 2024 | 390.00 | 390.00 | 389.00 | 389.00 | 388.93 | 122 |
| Jul 11, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.93 | - |
| Jul 10, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.93 | - |
| Jul 9, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.93 | - |
| Jul 8, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.93 | - |
| Jul 5, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.93 | 398 |
| Jul 4, 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 416.93 | - |
| Jul 3, 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 416.93 | 117 |
| Jul 2, 2024 | 424.00 | 436.00 | 421.00 | 421.00 | 420.92 | 1,340 |
| Jul 1, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 428.92 | - |
| Jun 28, 2024 | 434.00 | 437.00 | 429.00 | 429.00 | 428.92 | 665 |
| Jun 27, 2024 | 424.00 | 425.00 | 417.00 | 417.00 | 416.93 | 557 |
| Jun 26, 2024 | 415.00 | 420.00 | 415.00 | 420.00 | 419.92 | 4,031 |
| Jun 25, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 424.92 | - |
| Jun 24, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 424.92 | 371 |
| Jun 21, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 422.92 | - |
| Jun 20, 2024 | 420.00 | 423.00 | 420.00 | 423.00 | 422.92 | 820 |
| Jun 19, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 420.92 | 119 |
| Jun 18, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 423.92 | 1 |
| Jun 17, 2024 | 430.00 | 430.00 | 422.00 | 422.00 | 421.92 | 125 |
| Jun 14, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 425.92 | - |
| Jun 13, 2024 | 418.00 | 426.00 | 418.00 | 426.00 | 425.92 | 1,051 |
| Jun 12, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 422.92 | 120 |
| Jun 11, 2024 | 423.00 | 426.00 | 423.00 | 426.00 | 425.92 | 76 |
| Jun 10, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 418.92 | 91 |
| Jun 7, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 420.92 | 372 |
| Jun 6, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 417.93 | 8 |
| Jun 5, 2024 | 423.00 | 423.00 | 417.00 | 418.00 | 417.93 | 780 |
| Jun 4, 2024 | 414.50 | 419.50 | 414.50 | 419.50 | 419.42 | 330 |
| Jun 3, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 423.92 | 376 |
| May 31, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 411.93 | 380 |
| May 30, 2024 | 406.00 | 419.00 | 406.00 | 419.00 | 418.92 | 1,523 |
| May 29, 2024 | 409.50 | 409.50 | 409.50 | 409.50 | 409.43 | 165 |
| May 28, 2024 | 401.00 | 413.00 | 401.00 | 413.00 | 412.93 | 850 |
| May 24, 2024 | 400.00 | 409.50 | 397.00 | 397.00 | 396.93 | 1,628 |
| May 23, 2024 | 400.00 | 400.00 | 395.00 | 395.00 | 394.93 | 360 |
| May 22, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 395.93 | - |
| May 21, 2024 | 393.00 | 397.00 | 391.00 | 396.00 | 395.93 | 3,334 |
| May 20, 2024 | 364.00 | 364.00 | 361.00 | 361.00 | 360.94 | 2,471 |
| May 17, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 361.94 | 201 |
| May 16, 2024 | 368.00 | 368.00 | 360.00 | 360.00 | 359.94 | 1,428 |
| May 15, 2024 | 366.00 | 371.00 | 366.00 | 371.00 | 370.93 | 1,038 |
| May 14, 2024 | 370.00 | 373.00 | 370.00 | 373.00 | 372.93 | 549 |
| May 13, 2024 | 377.00 | 377.00 | 371.00 | 371.00 | 370.93 | 116 |
| May 10, 2024 | 381.00 | 382.50 | 381.00 | 382.50 | 382.43 | 130 |
| May 9, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.93 | 529 |
| May 8, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.93 | - |
| May 7, 2024 | 380.50 | 380.50 | 375.00 | 375.00 | 374.93 | 973 |
| May 3, 2024 | 374.00 | 377.50 | 374.00 | 375.00 | 374.93 | 652 |
| May 2, 2024 | 17.00 Dividend | |||||
| May 2, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 387.93 | 8 |
| May 1, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.76 | - |
| Apr 30, 2024 | 412.50 | 412.50 | 405.00 | 405.00 | 404.76 | 717 |
| Apr 29, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.76 | 464 |
| Apr 26, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 389.77 | - |
| Apr 25, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 389.77 | - |
| Apr 24, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 389.77 | 372 |
| Apr 23, 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 388.77 | 271 |
| Apr 22, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 384.77 | - |
| Apr 19, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 384.77 | - |
| Apr 18, 2024 | 385.00 | 385.00 | 384.00 | 385.00 | 384.77 | 1,180 |
| Apr 17, 2024 | 385.00 | 385.00 | 371.00 | 379.00 | 378.77 | 855 |
| Apr 16, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 378.77 | 59 |
| Apr 15, 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 402.76 | 59 |
| Apr 12, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 419.75 | 395 |
| Apr 11, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 425.74 | 66 |
| Apr 10, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 422.75 | 63 |
| Apr 9, 2024 | 413.00 | 413.00 | 408.00 | 408.00 | 407.76 | 145 |
| Apr 8, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.76 | 2,000 |
| Apr 5, 2024 | 395.00 | 400.00 | 395.00 | 400.00 | 399.76 | 703 |
| Apr 4, 2024 | 414.00 | 414.00 | 400.00 | 400.00 | 399.76 | 573 |
| Apr 3, 2024 | 399.00 | 399.00 | 390.00 | 390.00 | 389.77 | 262 |
| Apr 2, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.76 | 670 |
| Mar 28, 2024 | 414.00 | 414.00 | 407.00 | 407.00 | 406.76 | 135 |
| Mar 27, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.76 | 881 |
| Mar 26, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 387.77 | - |
| Mar 25, 2024 | 396.00 | 396.00 | 388.00 | 388.00 | 387.77 | 222 |
| Mar 22, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.76 | - |
| Mar 21, 2024 | 400.00 | 405.00 | 395.00 | 405.00 | 404.76 | 1,174 |
| Mar 20, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.77 | 26 |
| Mar 19, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.76 | 121 |
| Mar 18, 2024 | 403.00 | 405.50 | 400.00 | 400.00 | 399.76 | 1,033 |
| Mar 15, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.77 | 70 |
| Mar 14, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.76 | - |
| Mar 13, 2024 | 407.00 | 407.00 | 394.00 | 400.00 | 399.76 | 907 |