430.00
0.00
(0.00%)
At close: 4:21:56 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 3, 2025 | 435.00 | 435.00 | 421.20 | 430.00 | 430.00 | 3,239 |
| Apr 2, 2025 | 430.00 | 439.00 | 420.00 | 430.00 | 430.00 | 18,623 |
| Apr 1, 2025 | 430.00 | 440.00 | 420.00 | 430.00 | 430.00 | 12,822 |
| Mar 31, 2025 | 430.00 | 439.00 | 420.00 | 430.00 | 430.00 | 23,804 |
| Mar 28, 2025 | 430.00 | 439.00 | 426.00 | 430.00 | 430.00 | 8,247 |
| Mar 27, 2025 | 437.00 | 437.00 | 434.30 | 437.00 | 437.00 | 13,483 |
| Mar 26, 2025 | 425.00 | 439.00 | 425.00 | 437.00 | 437.00 | 148,735 |
| Mar 25, 2025 | 425.00 | 429.50 | 423.00 | 427.00 | 427.00 | 49,257 |
| Mar 24, 2025 | 410.00 | 429.90 | 412.00 | 425.00 | 425.00 | 45,710 |
| Mar 21, 2025 | 412.00 | 420.00 | 407.52 | 410.00 | 410.00 | 41,005 |
| Mar 20, 2025 | 412.00 | 415.00 | 405.13 | 412.00 | 412.00 | 28,655 |
| Mar 19, 2025 | 412.00 | 420.00 | 404.00 | 412.00 | 412.00 | 15,779 |
| Mar 18, 2025 | 415.00 | 415.00 | 404.51 | 412.00 | 412.00 | 54,666 |
| Mar 17, 2025 | 422.00 | 422.56 | 410.00 | 415.00 | 415.00 | 38,711 |
| Mar 14, 2025 | 425.00 | 428.00 | 420.00 | 422.00 | 422.00 | 32,565 |
| Mar 13, 2025 | 435.00 | 437.00 | 421.66 | 425.00 | 425.00 | 12,676 |
| Mar 12, 2025 | 437.00 | 433.10 | 430.00 | 435.00 | 435.00 | 3,526 |
| Mar 11, 2025 | 437.00 | 440.00 | 433.08 | 437.00 | 437.00 | 13,338 |
| Mar 10, 2025 | 437.00 | 440.00 | 432.50 | 437.00 | 437.00 | 11,867 |
| Mar 7, 2025 | 437.00 | 435.00 | 430.00 | 437.00 | 437.00 | 18,628 |
| Mar 6, 2025 | 437.00 | 434.00 | 430.00 | 437.00 | 437.00 | 16,692 |
| Mar 5, 2025 | 437.00 | 436.00 | 430.50 | 437.00 | 437.00 | 34,233 |
| Mar 4, 2025 | 437.00 | 438.00 | 430.00 | 437.00 | 437.00 | 18,653 |
| Mar 3, 2025 | 433.00 | 440.00 | 431.80 | 437.00 | 437.00 | 11,505 |
| Feb 28, 2025 | 435.00 | 439.50 | 431.00 | 433.00 | 433.00 | 10,159 |
| Feb 27, 2025 | 445.00 | 440.00 | 430.55 | 435.00 | 435.00 | 12,641 |
| Feb 26, 2025 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 11,154 |
| Feb 25, 2025 | 445.00 | 445.00 | 440.00 | 445.00 | 445.00 | 16,587 |
| Feb 24, 2025 | 447.00 | 446.50 | 440.50 | 445.00 | 445.00 | 8,581 |
| Feb 21, 2025 | 447.00 | 447.00 | 440.00 | 447.00 | 447.00 | 8,137 |
| Feb 20, 2025 | 452.00 | 449.00 | 444.50 | 447.00 | 447.00 | 41,905 |
| Feb 19, 2025 | 449.00 | 453.50 | 444.50 | 449.00 | 449.00 | 8,156 |
| Feb 18, 2025 | 449.00 | 453.50 | 446.25 | 449.00 | 449.00 | 6,308 |
| Feb 17, 2025 | 445.00 | 450.00 | 446.10 | 447.00 | 447.00 | 5,535 |
| Feb 14, 2025 | 447.00 | 450.00 | 441.00 | 445.00 | 445.00 | 57,200 |
| Feb 13, 2025 | 452.00 | 451.00 | 450.00 | 447.00 | 447.00 | 16,929 |
| Feb 12, 2025 | 452.00 | 452.50 | 450.00 | 452.00 | 452.00 | 8,707 |
| Feb 11, 2025 | 452.00 | 453.00 | 450.00 | 452.00 | 452.00 | 33,658 |
| Feb 10, 2025 | 452.00 | 453.00 | 450.20 | 452.00 | 452.00 | 13,853 |
| Feb 7, 2025 | 455.00 | 456.50 | 451.00 | 452.00 | 452.00 | 940 |
| Feb 6, 2025 | 465.00 | 459.50 | 451.00 | 455.00 | 455.00 | 48,114 |
| Feb 5, 2025 | 465.00 | 461.50 | 460.00 | 465.00 | 465.00 | 4,702 |
| Feb 4, 2025 | 465.00 | 462.00 | 455.00 | 465.00 | 465.00 | 13,039 |
| Feb 3, 2025 | 465.00 | 462.50 | 460.00 | 465.00 | 465.00 | 20,210 |
| Jan 31, 2025 | 465.00 | 460.55 | 460.55 | 465.00 | 465.00 | 3,480 |
| Jan 30, 2025 | 465.00 | 462.00 | 460.00 | 465.00 | 465.00 | 13,325 |
| Jan 29, 2025 | 465.00 | 462.50 | 462.50 | 465.00 | 465.00 | 432 |
| Jan 28, 2025 | 465.00 | 462.50 | 460.50 | 465.00 | 465.00 | 4,115 |
| Jan 27, 2025 | 465.00 | 462.00 | 460.00 | 465.00 | 465.00 | 10,868 |
| Jan 24, 2025 | 465.00 | 465.70 | 460.00 | 465.00 | 465.00 | 24,343 |
| Jan 23, 2025 | 465.00 | 463.50 | 460.50 | 465.00 | 465.00 | 14,572 |
| Jan 22, 2025 | 465.00 | 465.00 | 460.55 | 465.00 | 465.00 | 40,720 |
| Jan 21, 2025 | 465.00 | 463.40 | 460.70 | 465.00 | 465.00 | 15,541 |
| Jan 20, 2025 | 465.00 | 465.00 | 460.55 | 465.00 | 465.00 | 179,544 |
| Jan 17, 2025 | 465.00 | 463.80 | 460.50 | 465.00 | 465.00 | 161,866 |
| Jan 16, 2025 | 465.00 | 462.50 | 461.50 | 465.00 | 465.00 | 5,930 |
| Jan 15, 2025 | 465.00 | 463.00 | 461.00 | 465.00 | 465.00 | 17,028 |
| Jan 14, 2025 | 465.00 | 464.00 | 460.00 | 465.00 | 465.00 | 93,928 |
| Jan 13, 2025 | 465.00 | 470.00 | 462.00 | 465.00 | 465.00 | 55,064 |
| Jan 10, 2025 | 453.00 | 453.00 | 450.00 | 454.00 | 454.00 | 10,750 |
| Jan 9, 2025 | 453.00 | 453.00 | 446.14 | 453.00 | 453.00 | 2,878 |
| Jan 8, 2025 | 453.00 | 454.00 | 446.00 | 453.00 | 453.00 | 7,077 |
| Jan 7, 2025 | 453.00 | 447.00 | 447.00 | 453.00 | 453.00 | 2,321 |
| Jan 6, 2025 | 453.00 | 449.00 | 447.00 | 453.00 | 453.00 | 2,511 |
| Jan 3, 2025 | 453.00 | 454.40 | 447.00 | 453.00 | 453.00 | 3,250 |
| Jan 2, 2025 | 453.00 | 454.40 | 446.00 | 453.00 | 453.00 | 21,560 |
| Dec 31, 2024 | 453.00 | 446.00 | 446.00 | 453.00 | 453.00 | 3,200 |
| Dec 30, 2024 | 453.00 | 455.00 | 446.00 | 453.00 | 453.00 | 5,507 |
| Dec 27, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 349 |
| Dec 24, 2024 | 454.00 | 455.20 | 448.00 | 453.00 | 453.00 | 5,700 |
| Dec 23, 2024 | 455.00 | 456.00 | 450.10 | 455.00 | 455.00 | 3,425 |
| Dec 20, 2024 | 461.00 | 458.00 | 453.00 | 456.00 | 456.00 | 1,277 |
| Dec 19, 2024 | 463.00 | 461.00 | 456.00 | 461.00 | 461.00 | 19,061 |
| Dec 18, 2024 | 463.00 | 463.50 | 458.10 | 463.00 | 463.00 | 3,083 |
| Dec 17, 2024 | 463.00 | 464.00 | 457.40 | 463.00 | 463.00 | 8,804 |
| Dec 16, 2024 | 463.00 | 463.00 | 457.40 | 463.00 | 463.00 | 35,532 |
| Dec 13, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 20,262 |
| Dec 12, 2024 | 463.00 | 464.00 | 457.40 | 463.00 | 463.00 | 45,921 |
| Dec 11, 2024 | 463.00 | 463.00 | 459.50 | 463.00 | 463.00 | 28,602 |
| Dec 10, 2024 | 463.00 | 465.00 | 457.40 | 463.00 | 463.00 | 46,276 |
| Dec 9, 2024 | 463.00 | 462.00 | 457.40 | 463.00 | 463.00 | 44,742 |
| Dec 6, 2024 | 463.00 | 463.00 | 458.80 | 463.00 | 463.00 | 31,710 |
| Dec 5, 2024 | 463.00 | 463.50 | 460.00 | 463.00 | 463.00 | 12,310 |
| Dec 4, 2024 | 463.00 | 464.25 | 456.00 | 463.00 | 463.00 | 39,524 |
| Dec 3, 2024 | 463.00 | 461.00 | 459.60 | 463.00 | 463.00 | 1,918 |
| Dec 2, 2024 | 463.00 | 464.30 | 459.60 | 463.00 | 463.00 | 6,401 |
| Nov 29, 2024 | 463.00 | 464.50 | 456.00 | 463.00 | 463.00 | 25,422 |
| Nov 28, 2024 | 467.00 | 466.30 | 461.00 | 463.00 | 463.00 | 26,474 |
| Nov 27, 2024 | 467.00 | 466.30 | 463.50 | 467.00 | 467.00 | 40,406 |
| Nov 26, 2024 | 467.00 | 467.00 | 463.50 | 467.00 | 467.00 | 29,333 |
| Nov 25, 2024 | 467.00 | 467.84 | 463.50 | 467.00 | 467.00 | 22,986 |
| Nov 22, 2024 | 467.00 | 467.50 | 466.00 | 467.00 | 467.00 | 32,786 |
| Nov 21, 2024 | 467.00 | 474.00 | 461.40 | 464.00 | 464.00 | 19,146 |
| Nov 20, 2024 | 468.00 | 470.90 | 466.50 | 467.00 | 467.00 | 2,747 |
| Nov 19, 2024 | 468.00 | 471.60 | 466.00 | 468.00 | 468.00 | 24,859 |
| Nov 18, 2024 | 467.00 | 468.20 | 464.00 | 468.00 | 468.00 | 71,228 |
| Nov 15, 2024 | 467.00 | 469.90 | 464.00 | 467.00 | 467.00 | 37,658 |
| Nov 14, 2024 | 467.00 | 468.00 | 464.30 | 467.00 | 467.00 | 20,030 |
| Nov 13, 2024 | 467.00 | 467.00 | 464.30 | 467.00 | 467.00 | 877 |
| Nov 12, 2024 | 467.00 | 468.00 | 464.10 | 467.00 | 467.00 | 5,808 |
| Nov 11, 2024 | 466.00 | 472.00 | 464.17 | 467.00 | 467.00 | 81,690 |
| Nov 8, 2024 | 466.00 | 466.00 | 464.00 | 466.00 | 466.00 | 51,460 |
| Nov 7, 2024 | 466.00 | 467.90 | 462.00 | 466.00 | 466.00 | 54,623 |
| Nov 6, 2024 | 466.00 | 468.40 | 466.00 | 466.00 | 466.00 | 45,125 |
| Nov 5, 2024 | 461.00 | 466.00 | 460.00 | 464.00 | 464.00 | 92,111 |
| Nov 4, 2024 | 456.00 | 467.20 | 456.00 | 461.00 | 461.00 | 78,935 |
| Nov 1, 2024 | 454.00 | 458.00 | 453.20 | 455.00 | 455.00 | 94,209 |
| Oct 31, 2024 | 453.00 | 458.00 | 453.00 | 454.00 | 454.00 | 44,886 |
| Oct 30, 2024 | 435.00 | 458.00 | 431.00 | 453.00 | 453.00 | 31,382 |
| Oct 29, 2024 | 444.00 | 443.20 | 440.00 | 435.00 | 435.00 | 19,179 |
| Oct 28, 2024 | 446.00 | 444.00 | 440.50 | 444.00 | 444.00 | 25,513 |
| Oct 25, 2024 | 446.00 | 445.60 | 442.40 | 446.00 | 446.00 | 5,999 |
| Oct 24, 2024 | 459.00 | 448.50 | 445.60 | 459.00 | 459.00 | 6,801 |
| Oct 23, 2024 | 460.00 | 461.50 | 451.00 | 459.00 | 459.00 | 9,470 |
| Oct 22, 2024 | 460.00 | 453.00 | 452.00 | 460.00 | 460.00 | 5,600 |
| Oct 21, 2024 | 460.00 | 453.00 | 452.00 | 460.00 | 460.00 | 2,440 |
| Oct 18, 2024 | 463.00 | 456.00 | 452.00 | 460.00 | 460.00 | 16,737 |
| Oct 17, 2024 | 463.00 | 457.50 | 456.00 | 463.00 | 463.00 | 18,750 |
| Oct 16, 2024 | 463.00 | 460.00 | 456.00 | 463.00 | 463.00 | 16,711 |
| Oct 15, 2024 | 463.00 | 460.00 | 455.00 | 463.00 | 463.00 | 24,250 |
| Oct 14, 2024 | 463.00 | 463.00 | 456.00 | 463.00 | 463.00 | 65,599 |
| Oct 11, 2024 | 463.00 | 470.00 | 456.00 | 463.00 | 463.00 | 21,508 |
| Oct 10, 2024 | 463.00 | 457.50 | 456.00 | 463.00 | 463.00 | 13,398 |
| Oct 9, 2024 | 463.00 | 460.00 | 456.00 | 463.00 | 463.00 | 5,414 |
| Oct 8, 2024 | 465.00 | 460.00 | 460.00 | 465.00 | 465.00 | 38,250 |
| Oct 7, 2024 | 465.00 | 461.50 | 456.00 | 456.00 | 456.00 | 85,021 |
| Oct 4, 2024 | 465.00 | 462.50 | 460.00 | 465.00 | 465.00 | 35,157 |
| Oct 3, 2024 | 465.00 | 462.50 | 460.00 | 465.00 | 465.00 | 6,000 |
| Oct 2, 2024 | 465.00 | 462.50 | 460.00 | 465.00 | 465.00 | 34,560 |
| Oct 1, 2024 | 465.00 | 467.00 | 460.00 | 465.00 | 465.00 | 24,390 |
| Sep 30, 2024 | 465.00 | 464.00 | 460.00 | 465.00 | 465.00 | 24,772 |
| Sep 27, 2024 | 465.00 | 464.50 | 458.10 | 465.00 | 465.00 | 30,214 |
| Sep 26, 2024 | 465.00 | 468.00 | 460.00 | 465.00 | 465.00 | 30,416 |
| Sep 25, 2024 | 465.00 | 468.00 | 460.10 | 465.00 | 465.00 | 11,936 |
| Sep 24, 2024 | 469.00 | 460.90 | 460.50 | 465.00 | 465.00 | 16,050 |
| Sep 23, 2024 | 475.00 | 472.00 | 462.25 | 470.00 | 470.00 | 33,124 |
| Sep 20, 2024 | 475.00 | 470.10 | 470.00 | 475.00 | 475.00 | 17,390 |
| Sep 19, 2024 | 484.00 | 490.00 | 470.00 | 475.00 | 475.00 | 25,481 |
| Sep 18, 2024 | 485.00 | 481.43 | 475.00 | 484.00 | 484.00 | 32,982 |
| Sep 17, 2024 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 54,896 |
| Sep 16, 2024 | 486.00 | 486.00 | 485.00 | 486.00 | 486.00 | 53,570 |
| Sep 13, 2024 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 26,185 |
| Sep 12, 2024 | 486.00 | 490.00 | 485.00 | 486.00 | 486.00 | 26,707 |
| Sep 11, 2024 | 486.00 | 490.00 | 483.50 | 486.00 | 486.00 | 30,357 |
| Sep 10, 2024 | 486.00 | 488.00 | 485.00 | 486.00 | 486.00 | 72,553 |
| Sep 9, 2024 | 486.00 | 489.00 | 482.00 | 486.00 | 486.00 | 52,870 |
| Sep 6, 2024 | 486.00 | 488.00 | 485.00 | 486.00 | 486.00 | 56,660 |
| Sep 5, 2024 | 486.00 | 489.00 | 486.00 | 486.00 | 486.00 | 18,888 |
| Sep 4, 2024 | 491.00 | 490.00 | 481.00 | 486.00 | 486.00 | 42,488 |
| Sep 3, 2024 | 491.00 | 491.00 | 485.00 | 491.00 | 491.00 | 55,194 |
| Sep 2, 2024 | 492.00 | 491.20 | 490.00 | 491.00 | 491.00 | 90,563 |
| Aug 30, 2024 | 492.00 | 492.00 | 490.00 | 492.00 | 492.00 | 47,040 |
| Aug 29, 2024 | 492.00 | 492.45 | 490.00 | 492.00 | 492.00 | 11,042 |
| Aug 28, 2024 | 488.00 | 493.80 | 488.00 | 492.00 | 492.00 | 12,010 |
| Aug 27, 2024 | 483.00 | 494.00 | 482.55 | 488.00 | 488.00 | 19,323 |
| Aug 23, 2024 | 480.00 | 486.00 | 482.00 | 483.00 | 483.00 | 12,613 |
| Aug 22, 2024 | 478.00 | 485.00 | 480.00 | 480.00 | 480.00 | 2,850 |
| Aug 21, 2024 | 463.00 | 480.00 | 466.00 | 478.00 | 478.00 | 19,829 |
| Aug 20, 2024 | 461.00 | 470.00 | 461.76 | 463.00 | 463.00 | 36,081 |
| Aug 19, 2024 | 444.00 | 469.00 | 448.50 | 461.00 | 461.00 | 66,756 |
| Aug 16, 2024 | 441.00 | 450.00 | 438.00 | 444.00 | 444.00 | 10,424 |
| Aug 15, 2024 | 442.00 | 442.00 | 436.27 | 441.00 | 441.00 | 13,663 |
| Aug 14, 2024 | 442.00 | 442.50 | 440.00 | 442.00 | 442.00 | 3,005 |
| Aug 13, 2024 | 443.00 | 444.00 | 440.00 | 442.00 | 442.00 | 77,923 |
| Aug 12, 2024 | 443.00 | 444.00 | 444.00 | 443.00 | 443.00 | 9,200 |
| Aug 9, 2024 | 443.00 | 444.00 | 444.00 | 443.00 | 443.00 | 4,976 |
| Aug 8, 2024 | 445.00 | 445.00 | 443.50 | 445.00 | 445.00 | 2,565 |
| Aug 7, 2024 | 436.00 | 450.00 | 437.00 | 445.00 | 445.00 | 114,240 |
| Aug 6, 2024 | 436.00 | 437.50 | 435.00 | 436.00 | 436.00 | 21,162 |
| Aug 5, 2024 | 437.00 | 438.00 | 430.00 | 436.00 | 436.00 | 82,182 |
| Aug 2, 2024 | 437.00 | 436.29 | 435.00 | 437.00 | 437.00 | 23,007 |
| Aug 1, 2024 | 435.00 | 435.50 | 431.00 | 437.00 | 437.00 | 4,047 |
| Jul 31, 2024 | 435.00 | 435.50 | 430.50 | 435.00 | 435.00 | 11,734 |
| Jul 30, 2024 | 432.00 | 435.50 | 428.00 | 435.00 | 435.00 | 284,092 |
| Jul 29, 2024 | 429.00 | 437.00 | 422.00 | 432.00 | 432.00 | 4,068 |
| Jul 26, 2024 | 417.00 | 420.00 | 415.25 | 419.00 | 419.00 | 39,551 |
| Jul 25, 2024 | 417.00 | 419.70 | 414.60 | 417.00 | 417.00 | 33,685 |
| Jul 24, 2024 | 417.00 | 420.00 | 414.00 | 417.00 | 417.00 | 197,290 |
| Jul 23, 2024 | 417.00 | 418.00 | 391.00 | 417.00 | 417.00 | 66,882 |
| Jul 22, 2024 | 415.00 | 413.40 | 410.20 | 415.00 | 415.00 | 8,394 |
| Jul 19, 2024 | 411.00 | 413.63 | 410.00 | 415.00 | 415.00 | 9,121 |
| Jul 18, 2024 | 415.00 | 417.00 | 408.50 | 411.00 | 411.00 | 39,715 |
| Jul 17, 2024 | 418.00 | 417.10 | 414.00 | 418.00 | 418.00 | 18,360 |
| Jul 16, 2024 | 418.00 | 417.20 | 416.00 | 418.00 | 418.00 | 31,037 |
| Jul 15, 2024 | 418.00 | 417.40 | 416.10 | 418.00 | 418.00 | 8,629 |
| Jul 12, 2024 | 418.00 | 417.60 | 417.00 | 418.00 | 418.00 | 3,713 |
| Jul 11, 2024 | 418.00 | 418.40 | 416.50 | 418.00 | 418.00 | 4,573 |
| Jul 10, 2024 | 418.00 | 418.40 | 418.40 | 418.00 | 418.00 | 2,980 |
| Jul 9, 2024 | 418.00 | 418.60 | 417.00 | 418.00 | 418.00 | 3,149 |
| Jul 8, 2024 | 418.00 | 420.00 | 416.00 | 418.00 | 418.00 | 49,903 |
| Jul 5, 2024 | 435.00 | 428.00 | 417.50 | 418.00 | 418.00 | 51,402 |
| Jul 4, 2024 | 435.00 | 435.00 | 434.00 | 435.00 | 435.00 | 10,114 |
| Jul 3, 2024 | 435.00 | 430.30 | 430.30 | 435.00 | 435.00 | 200 |
| Jul 2, 2024 | 445.00 | 441.50 | 430.00 | 435.00 | 435.00 | 17,254 |
| Jul 1, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| Jun 28, 2024 | 445.00 | 440.00 | 432.12 | 445.00 | 445.00 | 6,200 |
| Jun 27, 2024 | 445.00 | 443.00 | 440.00 | 445.00 | 445.00 | 3,423 |
| Jun 26, 2024 | 445.00 | 441.00 | 440.00 | 445.00 | 445.00 | 8,639 |
| Jun 25, 2024 | 445.00 | 444.00 | 441.00 | 445.00 | 445.00 | 8,965 |
| Jun 24, 2024 | 450.00 | 449.50 | 440.00 | 445.00 | 445.00 | 22,615 |
| Jun 21, 2024 | 447.00 | 450.00 | 444.00 | 450.00 | 450.00 | 26,071 |
| Jun 20, 2024 | 8.00 Dividend | |||||
| Jun 20, 2024 | 449.00 | 447.00 | 444.00 | 447.00 | 447.00 | 10,772 |
| Jun 19, 2024 | 449.00 | 449.00 | 444.85 | 449.00 | 448.92 | 993 |
| Jun 18, 2024 | 444.00 | 449.00 | 444.00 | 449.00 | 448.92 | 8,658 |
| Jun 17, 2024 | 427.00 | 426.50 | 425.00 | 427.00 | 426.92 | 1,905 |
| Jun 14, 2024 | 427.00 | 427.00 | 420.00 | 427.00 | 426.92 | 20,001 |
| Jun 13, 2024 | 427.00 | 427.90 | 425.00 | 427.00 | 426.92 | 6,483 |
| Jun 12, 2024 | 435.00 | 436.00 | 424.60 | 427.00 | 426.92 | 17,462 |
| Jun 11, 2024 | 445.00 | 447.00 | 431.00 | 435.00 | 434.92 | 25,864 |
| Jun 10, 2024 | 448.00 | 449.60 | 440.00 | 445.00 | 444.92 | 114,585 |
| Jun 7, 2024 | 451.00 | 452.00 | 446.00 | 448.00 | 447.92 | 4,081 |
| Jun 6, 2024 | 450.00 | 452.50 | 445.20 | 451.00 | 450.92 | 17,185 |
| Jun 5, 2024 | 450.00 | 454.00 | 446.00 | 450.00 | 449.92 | 24,586 |
| Jun 4, 2024 | 458.00 | 458.00 | 446.50 | 450.00 | 449.92 | 16,196 |
| Jun 3, 2024 | 460.00 | 460.00 | 456.00 | 458.00 | 457.92 | 11,560 |
| May 31, 2024 | 460.00 | 461.45 | 457.00 | 460.00 | 459.92 | 745 |
| May 30, 2024 | 460.00 | 462.50 | 457.00 | 460.00 | 459.92 | 1,687 |
| May 29, 2024 | 460.00 | 461.75 | 456.80 | 460.00 | 459.92 | 11,245 |
| May 28, 2024 | 462.00 | 463.00 | 457.50 | 462.00 | 461.92 | 1,436 |
| May 24, 2024 | 462.00 | 462.00 | 456.00 | 462.00 | 461.92 | 3,897 |
| May 23, 2024 | 454.00 | 465.00 | 455.00 | 462.00 | 461.92 | 23,045 |
| May 22, 2024 | 466.00 | 462.80 | 450.00 | 454.00 | 453.92 | 21,968 |
| May 21, 2024 | 465.00 | 468.85 | 462.00 | 466.00 | 465.92 | 333,512 |
| May 20, 2024 | 465.00 | 470.00 | 464.44 | 465.00 | 464.92 | 19,940 |
| May 17, 2024 | 468.00 | 470.00 | 456.00 | 465.00 | 464.92 | 49,517 |
| May 16, 2024 | 438.00 | 469.60 | 440.00 | 468.00 | 467.92 | 116,479 |
| May 15, 2024 | 438.00 | 446.00 | 441.00 | 438.00 | 437.92 | 6,585 |
| May 14, 2024 | 438.00 | 444.40 | 439.55 | 438.00 | 437.92 | 2,596 |
| May 13, 2024 | 438.00 | 440.66 | 439.55 | 438.00 | 437.92 | 13,382 |
| May 10, 2024 | 438.00 | 446.00 | 436.60 | 438.00 | 437.92 | 5,992 |
| May 9, 2024 | 427.00 | 440.00 | 420.00 | 438.00 | 437.92 | 24,661 |
| May 8, 2024 | 427.00 | 425.00 | 425.00 | 427.00 | 426.92 | 5,000 |
| May 7, 2024 | 427.00 | 432.60 | 422.00 | 427.00 | 426.92 | 3,032 |
| May 3, 2024 | 419.00 | 439.00 | 420.00 | 424.00 | 423.92 | 28,494 |
| May 2, 2024 | 419.00 | 427.95 | 420.00 | 419.00 | 418.93 | 2,327 |
| May 1, 2024 | 419.00 | 428.00 | 419.00 | 419.00 | 418.93 | 11,240 |
| Apr 30, 2024 | 415.00 | 419.99 | 412.00 | 419.00 | 418.93 | 71,780 |
| Apr 29, 2024 | 415.00 | 419.80 | 410.00 | 415.00 | 414.93 | 6,367 |
| Apr 26, 2024 | 415.00 | 417.00 | 415.90 | 415.00 | 414.93 | 10,950 |
| Apr 25, 2024 | 415.00 | 416.00 | 416.00 | 415.00 | 414.93 | 147 |
| Apr 24, 2024 | 415.00 | 417.00 | 413.26 | 415.00 | 414.93 | 1,076 |
| Apr 23, 2024 | 415.00 | 416.00 | 413.20 | 415.00 | 414.93 | 1,512 |
| Apr 22, 2024 | 415.00 | 412.15 | 412.15 | 415.00 | 414.93 | 1,744 |
| Apr 19, 2024 | 415.00 | 416.00 | 411.05 | 415.00 | 414.93 | 19,822 |
| Apr 18, 2024 | 415.00 | 413.77 | 413.77 | 415.00 | 414.93 | 285 |
| Apr 17, 2024 | 415.00 | 413.85 | 413.85 | 415.00 | 414.93 | 3,920 |
| Apr 16, 2024 | 410.00 | 414.00 | 411.00 | 415.00 | 414.93 | 31,852 |
| Apr 15, 2024 | 415.00 | 411.00 | 411.00 | 415.00 | 414.93 | 8,000 |
| Apr 12, 2024 | 417.00 | 415.00 | 410.00 | 415.00 | 414.93 | 20,863 |
| Apr 11, 2024 | 417.00 | 417.94 | 415.00 | 417.00 | 416.93 | 488,995 |
| Apr 10, 2024 | 415.00 | 417.00 | 415.00 | 417.00 | 416.93 | 6,700 |
| Apr 9, 2024 | 417.00 | 418.41 | 413.08 | 417.00 | 416.93 | 3,620 |
| Apr 8, 2024 | 417.00 | 419.00 | 411.15 | 417.00 | 416.93 | 16,819 |
| Apr 5, 2024 | 417.00 | 419.20 | 412.00 | 419.00 | 418.93 | 44,905 |
| Apr 4, 2024 | 415.00 | 423.50 | 417.60 | 417.00 | 416.93 | 31,835 |
| Apr 3, 2024 | 415.00 | 420.00 | 414.00 | 410.00 | 409.93 | 3,849 |