Unlock stock picks and a broker-level newsfeed that powers Wall Street.
615.50
-0.50
(-0.08%)
As of 10:59:32 AM GMT. 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 |
|---|---|---|---|---|---|---|
| Mar 18, 2025 | 603.00 | 616.00 | 610.00 | 615.50 | 615.50 | 11,967 |
| Mar 17, 2025 | 603.00 | 616.00 | 600.50 | 616.00 | 616.00 | 56,992 |
| Mar 14, 2025 | 584.50 | 602.50 | 584.50 | 600.50 | 600.50 | 111,757 |
| Mar 13, 2025 | 20.40 Dividend | |||||
| Mar 13, 2025 | 599.50 | 599.50 | 577.75 | 584.00 | 584.00 | 103,575 |
| Mar 12, 2025 | 607.75 | 619.50 | 607.75 | 614.00 | 613.80 | 52,588 |
| Mar 11, 2025 | 614.50 | 622.50 | 609.00 | 611.50 | 611.30 | 95,914 |
| Mar 10, 2025 | 601.50 | 616.50 | 601.00 | 612.50 | 612.30 | 31,141 |
| Mar 7, 2025 | 593.00 | 606.00 | 588.50 | 604.50 | 604.30 | 45,554 |
| Mar 6, 2025 | 599.00 | 600.50 | 591.00 | 597.50 | 597.30 | 118,395 |
| Mar 5, 2025 | 606.50 | 612.00 | 596.75 | 600.00 | 599.80 | 101,140 |
| Mar 4, 2025 | 603.50 | 613.00 | 602.00 | 610.00 | 609.80 | 66,360 |
| Mar 3, 2025 | 600.50 | 604.50 | 596.50 | 601.50 | 601.30 | 83,360 |
| Feb 28, 2025 | 600.50 | 609.50 | 599.50 | 605.50 | 605.30 | 105,520 |
| Feb 27, 2025 | 604.00 | 613.00 | 603.00 | 607.25 | 607.05 | 142,901 |
| Feb 26, 2025 | 601.50 | 614.50 | 601.50 | 611.50 | 611.30 | 222,539 |
| Feb 25, 2025 | 600.75 | 611.00 | 600.75 | 605.00 | 604.80 | 119,492 |
| Feb 24, 2025 | 602.50 | 610.00 | 599.00 | 602.00 | 601.80 | 68,220 |
| Feb 21, 2025 | 603.50 | 607.50 | 599.50 | 601.00 | 600.80 | 87,733 |
| Feb 20, 2025 | 585.00 | 607.50 | 585.00 | 600.50 | 600.30 | 137,790 |
| Feb 19, 2025 | 587.00 | 590.00 | 584.00 | 586.75 | 586.56 | 92,931 |
| Feb 18, 2025 | 580.00 | 593.00 | 578.00 | 589.50 | 589.30 | 85,707 |
| Feb 17, 2025 | 585.00 | 589.50 | 580.00 | 582.50 | 582.31 | 60,919 |
| Feb 14, 2025 | 596.00 | 596.00 | 589.00 | 591.50 | 591.30 | 168,315 |
| Feb 13, 2025 | 596.50 | 598.50 | 587.50 | 594.50 | 594.30 | 92,409 |
| Feb 12, 2025 | 606.00 | 613.00 | 592.50 | 595.00 | 594.80 | 80,953 |
| Feb 11, 2025 | 597.00 | 602.50 | 596.00 | 601.50 | 601.30 | 51,450 |
| Feb 10, 2025 | 586.50 | 604.50 | 580.00 | 602.00 | 601.80 | 103,344 |
| Feb 7, 2025 | 611.50 | 614.00 | 595.00 | 600.50 | 600.30 | 112,115 |
| Feb 6, 2025 | 620.50 | 622.50 | 609.00 | 609.00 | 608.80 | 67,189 |
| Feb 5, 2025 | 607.50 | 616.50 | 607.00 | 616.00 | 615.80 | 51,040 |
| Feb 4, 2025 | 611.00 | 611.00 | 603.00 | 609.50 | 609.30 | 48,149 |
| Feb 3, 2025 | 619.00 | 619.00 | 600.00 | 610.25 | 610.05 | 173,465 |
| Jan 31, 2025 | 602.00 | 614.00 | 593.50 | 613.50 | 613.30 | 59,316 |
| Jan 30, 2025 | 597.00 | 606.00 | 597.00 | 599.00 | 598.80 | 133,473 |
| Jan 29, 2025 | 612.50 | 613.00 | 597.50 | 597.50 | 597.30 | 95,661 |
| Jan 28, 2025 | 605.50 | 616.00 | 605.50 | 611.50 | 611.30 | 81,487 |
| Jan 27, 2025 | 599.00 | 612.00 | 599.00 | 603.50 | 603.30 | 56,749 |
| Jan 24, 2025 | 600.50 | 606.00 | 593.50 | 597.00 | 596.80 | 105,997 |
| Jan 23, 2025 | 593.00 | 604.50 | 589.00 | 600.50 | 600.30 | 262,244 |
| Jan 22, 2025 | 601.00 | 602.75 | 587.00 | 589.50 | 589.30 | 150,155 |
| Jan 21, 2025 | 611.00 | 611.00 | 596.50 | 599.50 | 599.30 | 93,705 |
| Jan 20, 2025 | 623.00 | 632.00 | 610.00 | 611.00 | 610.80 | 278,466 |
| Jan 17, 2025 | 605.00 | 620.00 | 598.00 | 618.50 | 618.29 | 388,780 |
| Jan 16, 2025 | 662.50 | 662.50 | 591.00 | 600.00 | 599.80 | 592,445 |
| Jan 15, 2025 | 658.00 | 670.50 | 652.00 | 660.00 | 659.78 | 40,757 |
| Jan 14, 2025 | 646.00 | 647.00 | 637.00 | 644.00 | 643.79 | 79,614 |
| Jan 13, 2025 | 638.50 | 641.50 | 634.50 | 640.50 | 640.29 | 55,247 |
| Jan 10, 2025 | 643.75 | 643.75 | 622.00 | 633.00 | 632.79 | 60,156 |
| Jan 9, 2025 | 629.00 | 636.00 | 624.00 | 631.50 | 631.29 | 184,766 |
| Jan 8, 2025 | 649.50 | 649.50 | 624.00 | 634.00 | 633.79 | 151,330 |
| Jan 7, 2025 | 660.50 | 664.00 | 644.50 | 648.50 | 648.28 | 59,830 |
| Jan 6, 2025 | 663.50 | 670.00 | 659.50 | 663.50 | 663.28 | 65,165 |
| Jan 3, 2025 | 657.50 | 665.50 | 652.00 | 663.00 | 662.78 | 43,503 |
| Jan 2, 2025 | 644.50 | 658.00 | 644.50 | 657.00 | 656.78 | 33,551 |
| Dec 31, 2024 | 650.50 | 656.50 | 650.00 | 653.00 | 652.78 | 12,674 |
| Dec 30, 2024 | 647.50 | 651.00 | 644.00 | 650.00 | 649.78 | 34,501 |
| Dec 27, 2024 | 649.50 | 653.00 | 646.00 | 651.50 | 651.28 | 35,851 |
| Dec 24, 2024 | 653.50 | 655.00 | 651.00 | 651.50 | 651.28 | 14,016 |
| Dec 23, 2024 | 652.50 | 652.50 | 642.50 | 651.00 | 650.78 | 20,475 |
| Dec 20, 2024 | 646.50 | 654.00 | 643.50 | 650.25 | 650.03 | 175,641 |
| Dec 19, 2024 | 660.50 | 660.50 | 645.00 | 648.50 | 648.28 | 88,599 |
| Dec 18, 2024 | 671.50 | 674.50 | 666.50 | 667.50 | 667.28 | 26,742 |
| Dec 17, 2024 | 671.00 | 673.00 | 661.50 | 669.50 | 669.28 | 97,879 |
| Dec 16, 2024 | 689.50 | 689.50 | 669.00 | 672.75 | 672.53 | 45,189 |
| Dec 13, 2024 | 686.50 | 696.50 | 686.00 | 687.00 | 686.77 | 78,445 |
| Dec 12, 2024 | 697.00 | 698.50 | 687.50 | 691.75 | 691.52 | 52,334 |
| Dec 11, 2024 | 705.00 | 705.50 | 692.00 | 699.50 | 699.27 | 64,521 |
| Dec 10, 2024 | 711.75 | 716.00 | 709.50 | 710.00 | 709.76 | 31,255 |
| Dec 9, 2024 | 711.00 | 712.00 | 695.00 | 710.50 | 710.26 | 76,104 |
| Dec 6, 2024 | 717.00 | 720.50 | 710.00 | 713.00 | 712.76 | 47,591 |
| Dec 5, 2024 | 738.00 | 738.00 | 711.50 | 714.00 | 713.76 | 91,301 |
| Dec 4, 2024 | 723.50 | 731.00 | 721.50 | 729.50 | 729.26 | 304,058 |
| Dec 3, 2024 | 728.00 | 728.50 | 718.50 | 720.00 | 719.76 | 98,988 |
| Dec 2, 2024 | 741.75 | 743.00 | 723.50 | 728.00 | 727.76 | 48,985 |
| Nov 29, 2024 | 751.00 | 757.50 | 745.00 | 745.50 | 745.25 | 47,229 |
| Nov 28, 2024 | 758.00 | 758.00 | 750.50 | 756.00 | 755.75 | 53,154 |
| Nov 27, 2024 | 742.50 | 758.50 | 739.50 | 755.00 | 754.75 | 225,049 |
| Nov 26, 2024 | 769.50 | 769.50 | 745.00 | 746.50 | 746.25 | 39,498 |
| Nov 25, 2024 | 757.50 | 759.00 | 745.50 | 759.00 | 758.75 | 45,388 |
| Nov 22, 2024 | 732.50 | 749.00 | 730.00 | 749.00 | 748.75 | 271,072 |
| Nov 21, 2024 | 744.50 | 746.50 | 731.50 | 734.00 | 733.76 | 133,423 |
| Nov 20, 2024 | 761.50 | 761.50 | 742.00 | 746.50 | 746.25 | 23,909 |
| Nov 19, 2024 | 767.50 | 767.50 | 754.00 | 757.50 | 757.25 | 58,415 |
| Nov 18, 2024 | 780.00 | 780.00 | 761.50 | 764.75 | 764.50 | 20,496 |
| Nov 15, 2024 | 786.50 | 786.50 | 776.50 | 782.50 | 782.24 | 26,464 |
| Nov 14, 2024 | 775.00 | 780.50 | 773.00 | 778.00 | 777.74 | 63,438 |
| Nov 13, 2024 | 786.00 | 787.00 | 770.00 | 773.00 | 772.74 | 36,936 |
| Nov 12, 2024 | 793.50 | 797.00 | 785.00 | 786.00 | 785.74 | 52,772 |
| Nov 11, 2024 | 807.50 | 807.50 | 795.00 | 799.00 | 798.73 | 49,997 |
| Nov 8, 2024 | 791.50 | 797.50 | 789.00 | 793.00 | 792.74 | 27,179 |
| Nov 7, 2024 | 776.50 | 788.75 | 775.50 | 786.00 | 785.74 | 78,553 |
| Nov 6, 2024 | 802.00 | 808.50 | 772.50 | 780.00 | 779.74 | 96,409 |
| Nov 5, 2024 | 801.50 | 806.50 | 799.00 | 800.50 | 800.23 | 73,425 |
| Nov 4, 2024 | 807.00 | 813.75 | 803.00 | 804.50 | 804.23 | 18,484 |
| Nov 1, 2024 | 811.00 | 816.75 | 806.00 | 810.50 | 810.23 | 154,254 |
| Oct 31, 2024 | 847.00 | 847.00 | 806.00 | 812.50 | 812.23 | 93,884 |
| Oct 30, 2024 | 844.00 | 876.00 | 842.00 | 846.50 | 846.22 | 65,113 |
| Oct 29, 2024 | 860.50 | 862.50 | 836.75 | 842.00 | 841.72 | 139,360 |
| Oct 28, 2024 | 843.00 | 858.00 | 843.00 | 853.50 | 853.22 | 30,459 |
| Oct 25, 2024 | 826.50 | 843.00 | 825.50 | 843.00 | 842.72 | 47,748 |
| Oct 24, 2024 | 845.00 | 848.00 | 837.50 | 838.00 | 837.72 | 29,155 |
| Oct 23, 2024 | 845.00 | 853.00 | 837.50 | 848.00 | 847.72 | 50,786 |
| Oct 22, 2024 | 853.50 | 853.50 | 839.75 | 846.50 | 846.22 | 33,434 |
| Oct 21, 2024 | 884.50 | 887.50 | 853.00 | 855.00 | 854.72 | 32,923 |
| Oct 18, 2024 | 882.50 | 888.00 | 875.50 | 882.50 | 882.21 | 16,875 |
| Oct 17, 2024 | 881.00 | 887.50 | 872.25 | 887.50 | 887.21 | 16,867 |
| Oct 16, 2024 | 876.25 | 881.50 | 870.00 | 879.25 | 878.96 | 10,816 |
| Oct 15, 2024 | 859.50 | 869.50 | 856.00 | 868.50 | 868.21 | 27,741 |
| Oct 14, 2024 | 856.50 | 862.00 | 849.00 | 859.50 | 859.21 | 20,199 |
| Oct 11, 2024 | 854.50 | 864.00 | 854.00 | 857.00 | 856.72 | 39,157 |
| Oct 10, 2024 | 867.00 | 869.50 | 851.50 | 857.00 | 856.72 | 21,133 |
| Oct 9, 2024 | 860.50 | 869.50 | 856.50 | 867.25 | 866.96 | 39,051 |
| Oct 8, 2024 | 849.50 | 858.00 | 849.50 | 853.50 | 853.22 | 24,771 |
| Oct 7, 2024 | 858.50 | 859.00 | 844.50 | 858.00 | 857.71 | 34,082 |
| Oct 4, 2024 | 860.00 | 879.50 | 856.00 | 857.00 | 856.72 | 35,456 |
| Oct 3, 2024 | 880.50 | 885.50 | 873.00 | 874.00 | 873.71 | 19,668 |
| Oct 2, 2024 | 900.50 | 900.50 | 877.00 | 879.25 | 878.96 | 47,028 |
| Oct 1, 2024 | 894.50 | 914.00 | 891.00 | 906.50 | 906.20 | 23,255 |
| Sep 30, 2024 | 902.50 | 904.50 | 885.00 | 890.00 | 889.70 | 18,590 |
| Sep 27, 2024 | 907.00 | 911.00 | 904.50 | 908.50 | 908.20 | 8,886 |
| Sep 26, 2024 | 895.00 | 909.00 | 892.00 | 900.50 | 900.20 | 32,090 |
| Sep 25, 2024 | 890.00 | 893.00 | 883.75 | 887.50 | 887.21 | 23,365 |
| Sep 24, 2024 | 915.00 | 915.00 | 887.50 | 889.00 | 888.70 | 50,739 |
| Sep 23, 2024 | 885.50 | 907.25 | 884.50 | 906.00 | 905.70 | 39,284 |
| Sep 20, 2024 | 897.50 | 901.50 | 885.00 | 890.00 | 889.70 | 72,392 |
| Sep 19, 2024 | 904.00 | 911.00 | 895.00 | 900.75 | 900.45 | 117,517 |
| Sep 18, 2024 | 905.00 | 909.00 | 893.50 | 894.50 | 894.20 | 33,130 |
| Sep 17, 2024 | 921.00 | 926.00 | 912.00 | 914.50 | 914.20 | 49,368 |
| Sep 16, 2024 | 916.00 | 925.00 | 913.50 | 920.25 | 919.94 | 19,030 |
| Sep 13, 2024 | 903.50 | 929.50 | 903.50 | 925.25 | 924.94 | 29,315 |
| Sep 12, 2024 | 906.50 | 914.00 | 900.00 | 914.00 | 913.70 | 34,315 |
| Sep 11, 2024 | 901.00 | 904.00 | 893.00 | 895.50 | 895.20 | 58,095 |
| Sep 10, 2024 | 895.00 | 911.00 | 894.50 | 908.50 | 908.20 | 51,255 |
| Sep 9, 2024 | 895.50 | 896.50 | 881.00 | 896.50 | 896.20 | 44,837 |
| Sep 6, 2024 | 875.00 | 889.50 | 872.50 | 886.50 | 886.21 | 31,702 |
| Sep 5, 2024 | 855.50 | 876.00 | 855.50 | 869.00 | 868.71 | 89,108 |
| Sep 4, 2024 | 849.50 | 866.00 | 847.00 | 854.75 | 854.47 | 80,442 |
| Sep 3, 2024 | 861.50 | 864.50 | 848.75 | 855.50 | 855.22 | 85,429 |
| Sep 2, 2024 | 865.00 | 869.00 | 859.50 | 868.25 | 867.96 | 49,605 |
| Aug 30, 2024 | 865.50 | 873.00 | 862.75 | 866.00 | 865.71 | 24,697 |
| Aug 29, 2024 | 879.50 | 880.00 | 851.00 | 855.50 | 855.22 | 45,768 |
| Aug 28, 2024 | 882.50 | 882.50 | 870.50 | 873.75 | 873.46 | 29,500 |
| Aug 27, 2024 | 887.00 | 895.00 | 869.50 | 879.50 | 879.21 | 80,147 |
| Aug 23, 2024 | 872.00 | 887.00 | 868.00 | 886.00 | 885.71 | 69,906 |
| Aug 22, 2024 | 863.00 | 872.00 | 858.00 | 867.50 | 867.21 | 54,250 |
| Aug 21, 2024 | 854.00 | 861.50 | 851.00 | 858.25 | 857.96 | 49,486 |
| Aug 20, 2024 | 859.50 | 863.25 | 853.00 | 856.50 | 856.22 | 86,553 |
| Aug 19, 2024 | 844.00 | 856.50 | 842.00 | 854.75 | 854.47 | 46,497 |
| Aug 16, 2024 | 837.50 | 849.00 | 835.00 | 846.50 | 846.22 | 61,803 |
| Aug 15, 2024 | 843.50 | 850.00 | 836.50 | 839.00 | 838.72 | 29,089 |
| Aug 14, 2024 | 823.00 | 842.00 | 821.50 | 836.00 | 835.72 | 40,648 |
| Aug 13, 2024 | 818.00 | 823.00 | 811.50 | 822.00 | 821.73 | 21,438 |
| Aug 12, 2024 | 821.00 | 827.50 | 810.50 | 811.00 | 810.73 | 5,796 |
| Aug 9, 2024 | 811.50 | 831.00 | 811.50 | 819.00 | 818.73 | 36,040 |
| Aug 8, 2024 | 797.00 | 802.25 | 788.50 | 802.25 | 801.98 | 30,649 |
| Aug 7, 2024 | 816.00 | 817.50 | 802.50 | 806.50 | 806.23 | 50,257 |
| Aug 6, 2024 | 799.50 | 813.00 | 793.50 | 808.00 | 807.73 | 45,865 |
| Aug 5, 2024 | 822.50 | 822.50 | 781.50 | 805.00 | 804.73 | 80,900 |
| Aug 2, 2024 | 820.00 | 831.25 | 807.50 | 819.50 | 819.23 | 73,300 |
| Aug 1, 2024 | 807.50 | 832.50 | 804.50 | 814.50 | 814.23 | 107,133 |
| Jul 31, 2024 | 808.50 | 817.50 | 804.00 | 806.50 | 806.23 | 45,532 |
| Jul 30, 2024 | 798.50 | 807.50 | 793.00 | 805.00 | 804.73 | 37,255 |
| Jul 29, 2024 | 792.50 | 808.00 | 792.00 | 797.00 | 796.74 | 45,584 |
| Jul 26, 2024 | 776.50 | 796.75 | 773.00 | 793.50 | 793.24 | 98,603 |
| Jul 25, 2024 | 777.00 | 778.50 | 768.00 | 777.50 | 777.24 | 49,205 |
| Jul 24, 2024 | 787.50 | 790.50 | 778.00 | 785.00 | 784.74 | 57,016 |
| Jul 23, 2024 | 798.50 | 799.00 | 787.50 | 792.75 | 792.49 | 17,830 |
| Jul 22, 2024 | 811.50 | 816.50 | 803.50 | 804.50 | 804.23 | 13,239 |
| Jul 19, 2024 | 819.00 | 820.50 | 804.00 | 804.00 | 803.73 | 75,741 |
| Jul 18, 2024 | 812.00 | 823.50 | 812.00 | 819.00 | 818.73 | 31,961 |
| Jul 17, 2024 | 808.00 | 816.50 | 804.50 | 813.50 | 813.23 | 36,547 |
| Jul 16, 2024 | 815.50 | 826.50 | 813.00 | 818.25 | 817.98 | 42,227 |
| Jul 15, 2024 | 807.50 | 823.50 | 807.50 | 821.75 | 821.48 | 62,303 |
| Jul 12, 2024 | 813.50 | 813.50 | 800.00 | 809.50 | 809.23 | 70,048 |
| Jul 11, 2024 | 799.50 | 806.50 | 790.00 | 804.50 | 804.23 | 81,425 |
| Jul 10, 2024 | 793.00 | 802.00 | 790.00 | 794.50 | 794.24 | 71,343 |
| Jul 9, 2024 | 794.50 | 804.50 | 782.50 | 783.50 | 783.24 | 96,999 |
| Jul 8, 2024 | 791.00 | 799.00 | 790.50 | 795.00 | 794.74 | 127,212 |
| Jul 5, 2024 | 762.50 | 797.00 | 762.50 | 789.50 | 789.24 | 75,182 |
| Jul 4, 2024 | 10.00 Dividend | |||||
| Jul 4, 2024 | 792.50 | 792.50 | 776.50 | 778.00 | 777.74 | 20,019 |
| Jul 3, 2024 | 772.00 | 790.50 | 772.00 | 790.50 | 790.14 | 25,865 |
| Jul 2, 2024 | 781.50 | 781.50 | 766.00 | 768.50 | 768.15 | 28,267 |
| Jul 1, 2024 | 792.00 | 794.00 | 777.00 | 777.50 | 777.14 | 45,393 |
| Jun 28, 2024 | 755.00 | 771.00 | 746.00 | 768.00 | 767.65 | 84,446 |
| Jun 27, 2024 | 770.50 | 789.00 | 769.50 | 784.25 | 783.89 | 40,792 |
| Jun 26, 2024 | 801.00 | 801.00 | 779.25 | 783.50 | 783.14 | 65,154 |
| Jun 25, 2024 | 796.50 | 804.50 | 793.00 | 796.50 | 796.13 | 28,452 |
| Jun 24, 2024 | 797.50 | 805.00 | 788.50 | 803.00 | 802.63 | 46,706 |
| Jun 21, 2024 | 815.50 | 815.50 | 791.00 | 792.50 | 792.14 | 61,865 |
| Jun 20, 2024 | 800.50 | 812.50 | 800.50 | 808.00 | 807.63 | 63,016 |
| Jun 19, 2024 | 802.00 | 808.50 | 801.50 | 802.75 | 802.38 | 47,969 |
| Jun 18, 2024 | 805.50 | 814.75 | 804.00 | 809.50 | 809.13 | 94,742 |
| Jun 17, 2024 | 791.00 | 805.00 | 787.50 | 804.50 | 804.13 | 59,878 |
| Jun 14, 2024 | 793.50 | 799.00 | 788.50 | 792.50 | 792.14 | 70,801 |
| Jun 13, 2024 | 794.50 | 804.00 | 785.50 | 793.75 | 793.39 | 98,645 |
| Jun 12, 2024 | 815.50 | 823.00 | 772.75 | 795.50 | 795.14 | 217,497 |
| Jun 11, 2024 | 838.50 | 839.50 | 823.75 | 827.75 | 827.37 | 63,547 |
| Jun 10, 2024 | 844.50 | 846.00 | 836.50 | 842.50 | 842.11 | 77,999 |
| Jun 7, 2024 | 876.00 | 876.50 | 847.00 | 852.00 | 851.61 | 108,095 |
| Jun 6, 2024 | 895.50 | 898.50 | 878.50 | 883.50 | 883.09 | 41,056 |
| Jun 5, 2024 | 897.00 | 901.50 | 883.50 | 890.50 | 890.09 | 48,726 |
| Jun 4, 2024 | 914.50 | 917.50 | 898.50 | 902.50 | 902.09 | 189,015 |
| Jun 3, 2024 | 910.50 | 913.50 | 901.50 | 912.50 | 912.08 | 76,019 |
| May 31, 2024 | 895.25 | 900.00 | 887.50 | 896.00 | 895.59 | 72,108 |
| May 30, 2024 | 879.00 | 910.50 | 879.00 | 908.00 | 907.58 | 138,525 |
| May 29, 2024 | 892.50 | 896.00 | 879.50 | 885.50 | 885.09 | 74,211 |
| May 28, 2024 | 885.25 | 897.50 | 883.50 | 891.50 | 891.09 | 62,474 |
| May 24, 2024 | 870.50 | 884.50 | 869.00 | 880.00 | 879.60 | 52,828 |
| May 23, 2024 | 879.50 | 883.00 | 872.50 | 875.75 | 875.35 | 55,985 |
| May 22, 2024 | 865.75 | 884.50 | 861.50 | 882.50 | 882.10 | 48,783 |
| May 21, 2024 | 849.00 | 881.00 | 849.00 | 873.50 | 873.10 | 104,577 |
| May 20, 2024 | 855.50 | 859.50 | 843.50 | 852.25 | 851.86 | 41,785 |
| May 17, 2024 | 858.00 | 858.50 | 849.25 | 849.50 | 849.11 | 51,080 |
| May 16, 2024 | 852.50 | 860.25 | 850.50 | 859.00 | 858.61 | 45,928 |
| May 15, 2024 | 822.00 | 848.50 | 822.00 | 846.25 | 845.86 | 44,774 |
| May 14, 2024 | 816.75 | 825.00 | 813.00 | 817.75 | 817.37 | 29,249 |
| May 13, 2024 | 808.75 | 817.00 | 808.50 | 811.00 | 810.63 | 15,920 |
| May 10, 2024 | 819.50 | 820.00 | 809.50 | 809.50 | 809.13 | 24,261 |
| May 9, 2024 | 808.00 | 819.50 | 808.00 | 814.50 | 814.13 | 25,291 |
| May 8, 2024 | 809.00 | 811.00 | 799.50 | 810.50 | 810.13 | 21,419 |
| May 7, 2024 | 802.50 | 807.00 | 795.50 | 805.50 | 805.13 | 47,831 |
| May 3, 2024 | 794.00 | 812.50 | 789.00 | 798.00 | 797.63 | 32,306 |
| May 2, 2024 | 772.00 | 798.50 | 768.50 | 797.25 | 796.88 | 27,574 |
| May 1, 2024 | 765.50 | 778.00 | 765.50 | 772.00 | 771.65 | 11,308 |
| Apr 30, 2024 | 780.50 | 786.00 | 777.00 | 782.00 | 781.64 | 45,360 |
| Apr 29, 2024 | 768.50 | 782.50 | 765.50 | 781.75 | 781.39 | 37,442 |
| Apr 26, 2024 | 755.00 | 769.50 | 755.00 | 765.00 | 764.65 | 26,974 |
| Apr 25, 2024 | 753.50 | 761.50 | 747.00 | 750.00 | 749.66 | 44,935 |
| Apr 24, 2024 | 771.50 | 771.50 | 749.50 | 754.00 | 753.65 | 24,153 |
| Apr 23, 2024 | 771.00 | 776.00 | 762.50 | 767.25 | 766.90 | 46,683 |
| Apr 22, 2024 | 753.00 | 773.00 | 753.00 | 763.75 | 763.40 | 31,931 |
| Apr 19, 2024 | 744.50 | 754.50 | 742.00 | 754.00 | 753.65 | 21,498 |
| Apr 18, 2024 | 741.00 | 753.50 | 740.75 | 753.50 | 753.15 | 24,517 |
| Apr 17, 2024 | 741.00 | 753.50 | 740.00 | 743.50 | 743.16 | 35,959 |
| Apr 16, 2024 | 744.00 | 744.00 | 731.75 | 740.50 | 740.16 | 46,299 |
| Apr 15, 2024 | 747.50 | 757.00 | 741.00 | 750.50 | 750.16 | 38,656 |
| Apr 12, 2024 | 762.00 | 767.50 | 748.50 | 749.00 | 748.66 | 47,157 |
| Apr 11, 2024 | 726.00 | 767.00 | 726.00 | 761.25 | 760.90 | 77,817 |
| Apr 10, 2024 | 751.00 | 762.00 | 728.00 | 731.00 | 730.66 | 41,501 |
| Apr 9, 2024 | 743.00 | 751.00 | 743.00 | 747.00 | 746.66 | 38,401 |
| Apr 8, 2024 | 740.50 | 752.25 | 734.75 | 749.00 | 748.66 | 29,884 |
| Apr 5, 2024 | 746.50 | 752.00 | 737.00 | 737.50 | 737.16 | 44,414 |
| Apr 4, 2024 | 738.00 | 756.50 | 736.50 | 755.00 | 754.65 | 34,075 |
| Apr 3, 2024 | 743.50 | 749.50 | 735.50 | 736.00 | 735.66 | 68,563 |
| Apr 2, 2024 | 756.50 | 764.00 | 742.50 | 743.00 | 742.66 | 81,994 |
| Mar 28, 2024 | 756.50 | 762.00 | 749.50 | 757.00 | 756.65 | 96,470 |
| Mar 27, 2024 | 752.75 | 753.00 | 749.00 | 752.00 | 751.66 | 71,477 |
| Mar 26, 2024 | 755.00 | 755.50 | 747.50 | 752.00 | 751.66 | 48,616 |
| Mar 25, 2024 | 765.00 | 767.00 | 752.00 | 756.50 | 756.15 | 39,463 |
| Mar 22, 2024 | 766.50 | 771.50 | 759.00 | 764.00 | 763.65 | 48,333 |
| Mar 21, 2024 | 761.50 | 763.50 | 752.50 | 755.00 | 754.65 | 52,812 |
| Mar 20, 2024 | 740.50 | 746.50 | 740.00 | 743.50 | 743.16 | 24,013 |
| Mar 19, 2024 | 739.50 | 749.00 | 737.00 | 747.00 | 746.66 | 55,202 |
| Mar 18, 2024 | 741.75 | 745.00 | 737.50 | 742.50 | 742.16 | 26,000 |