Unlock stock picks and a broker-level newsfeed that powers Wall Street.
39.50
-1.00
(-2.47%)
At close: March 12 at 1:00:27 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 12, 2025 | 40.50 | 40.00 | 39.15 | 39.50 | 39.50 | 11,000 |
| Mar 11, 2025 | 43.00 | 43.00 | 40.00 | 40.50 | 40.50 | 14,344 |
| Mar 10, 2025 | 43.00 | 42.08 | 42.08 | 43.00 | 43.00 | 480 |
| Mar 7, 2025 | 43.00 | 43.88 | 42.00 | 42.00 | 42.00 | 1,637 |
| Mar 6, 2025 | 43.00 | 42.00 | 42.00 | 43.00 | 43.00 | 95 |
| Mar 5, 2025 | 46.00 | 45.08 | 42.00 | 43.00 | 43.00 | 30,401 |
| Mar 4, 2025 | 47.50 | 46.00 | 45.00 | 46.00 | 46.00 | 10,337 |
| Mar 3, 2025 | 48.50 | 50.00 | 46.00 | 47.50 | 47.50 | 16,614 |
| Feb 28, 2025 | 51.00 | 52.00 | 46.50 | 48.50 | 48.50 | 38,360 |
| Feb 27, 2025 | 53.50 | 53.50 | 50.00 | 51.00 | 51.00 | 37,352 |
| Feb 26, 2025 | 54.50 | 59.84 | 53.00 | 53.50 | 53.50 | 130,498 |
| Feb 25, 2025 | 52.00 | 51.00 | 51.00 | 52.00 | 52.00 | 1 |
| Feb 24, 2025 | 52.00 | 51.90 | 51.90 | 52.00 | 52.00 | 1,000 |
| Feb 21, 2025 | 52.50 | 52.90 | 50.00 | 52.00 | 52.00 | 35,332 |
| Feb 20, 2025 | 52.50 | 52.00 | 52.00 | 52.50 | 52.50 | 183 |
| Feb 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3,500 |
| Feb 18, 2025 | 55.50 | 55.00 | 52.00 | 52.50 | 52.50 | 14,304 |
| Feb 17, 2025 | 55.50 | 55.38 | 54.50 | 54.50 | 54.50 | 1,796 |
| Feb 14, 2025 | 55.50 | 55.23 | 55.00 | 55.50 | 55.50 | 594 |
| Feb 13, 2025 | 56.00 | 57.00 | 55.00 | 55.50 | 55.50 | 99 |
| Feb 12, 2025 | 56.00 | 55.00 | 55.00 | 56.00 | 56.00 | 2,672 |
| Feb 11, 2025 | 56.00 | 56.40 | 55.00 | 56.00 | 56.00 | 2,386 |
| Feb 10, 2025 | 56.00 | 56.50 | 56.50 | 56.00 | 56.00 | 15 |
| Feb 7, 2025 | 56.00 | 55.00 | 55.00 | 56.00 | 56.00 | 2,001 |
| Feb 6, 2025 | 57.50 | 56.75 | 55.00 | 56.00 | 56.00 | 12,375 |
| Feb 5, 2025 | 57.50 | 57.45 | 55.00 | 57.50 | 57.50 | 1,511 |
| Feb 4, 2025 | 57.50 | 57.50 | 55.00 | 57.50 | 57.50 | 2,962 |
| Feb 3, 2025 | 57.50 | 57.50 | 55.00 | 57.50 | 57.50 | 8,478 |
| Jan 31, 2025 | 57.50 | 57.50 | 55.00 | 57.50 | 57.50 | 18,027 |
| Jan 30, 2025 | 57.50 | 58.00 | 54.00 | 57.50 | 57.50 | 791 |
| Jan 29, 2025 | 57.50 | 55.20 | 55.00 | 57.50 | 57.50 | 17,013 |
| Jan 28, 2025 | 58.50 | 57.12 | 55.00 | 56.00 | 56.00 | 11,028 |
| Jan 27, 2025 | 59.00 | 57.93 | 57.00 | 58.50 | 58.50 | 22,670 |
| Jan 24, 2025 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 7,000 |
| Jan 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Jan 22, 2025 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 1,672 |
| Jan 21, 2025 | 60.00 | 59.00 | 57.00 | 59.00 | 59.00 | 7,073 |
| Jan 20, 2025 | 60.00 | 59.08 | 59.08 | 60.00 | 60.00 | 12 |
| Jan 17, 2025 | 62.50 | 65.00 | 58.50 | 60.00 | 60.00 | 21,034 |
| Jan 16, 2025 | 62.50 | 62.50 | 59.11 | 62.50 | 62.50 | 8,081 |
| Jan 15, 2025 | 62.50 | 62.88 | 60.20 | 62.50 | 62.50 | 2,837 |
| Jan 14, 2025 | 62.50 | 62.00 | 61.00 | 62.00 | 62.00 | 1,395 |
| Jan 13, 2025 | 62.50 | 60.20 | 60.00 | 62.50 | 62.50 | 19,135 |
| Jan 10, 2025 | 63.50 | 63.25 | 60.00 | 62.50 | 62.50 | 44,122 |
| Jan 9, 2025 | 63.50 | 65.50 | 63.45 | 63.50 | 63.50 | 13,064 |
| Jan 8, 2025 | 65.00 | 68.00 | 63.24 | 63.50 | 63.50 | 82,327 |
| Jan 7, 2025 | 62.50 | 63.75 | 63.72 | 62.50 | 62.50 | 10,178 |
| Jan 6, 2025 | 62.50 | 63.50 | 60.59 | 62.50 | 62.50 | 16,314 |
| Jan 3, 2025 | 62.50 | 65.00 | 61.00 | 62.50 | 62.50 | 4,712 |
| Jan 2, 2025 | 62.50 | 62.20 | 60.00 | 62.50 | 62.50 | 5,176 |
| Dec 31, 2024 | 62.50 | 60.89 | 60.89 | 62.50 | 62.50 | 16,000 |
| Dec 30, 2024 | 62.50 | 62.20 | 61.00 | 62.50 | 62.50 | 7,917 |
| Dec 27, 2024 | 62.50 | 57.50 | 57.50 | 62.50 | 62.50 | 3,173 |
| Dec 24, 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 1 |
| Dec 23, 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 2,000 |
| Dec 20, 2024 | 62.50 | 65.00 | 59.00 | 62.50 | 62.50 | 33,164 |
| Dec 19, 2024 | 63.50 | 62.00 | 60.00 | 62.50 | 62.50 | 9,247 |
| Dec 18, 2024 | 63.50 | 60.75 | 60.75 | 63.50 | 63.50 | 1,763 |
| Dec 17, 2024 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | 92 |
| Dec 16, 2024 | 63.50 | 63.75 | 62.00 | 63.50 | 63.50 | 3,638 |
| Dec 13, 2024 | 63.50 | 65.00 | 62.12 | 65.00 | 65.00 | 4,811 |
| Dec 12, 2024 | 63.50 | 64.45 | 62.12 | 63.50 | 63.50 | 8,128 |
| Dec 11, 2024 | 59.00 | 64.50 | 59.70 | 63.50 | 63.50 | 28,522 |
| Dec 10, 2024 | 59.00 | 58.70 | 58.50 | 59.00 | 59.00 | 13,286 |
| Dec 9, 2024 | 59.00 | 59.80 | 58.02 | 59.00 | 59.00 | 15,697 |
| Dec 6, 2024 | 60.00 | 59.50 | 58.02 | 59.00 | 59.00 | 32,657 |
| Dec 5, 2024 | 61.50 | 61.80 | 59.96 | 60.00 | 60.00 | 14,963 |
| Dec 4, 2024 | 64.00 | 65.00 | 61.00 | 61.50 | 61.50 | 44,465 |
| Dec 3, 2024 | 62.50 | 64.96 | 63.08 | 64.00 | 64.00 | 94,559 |
| Dec 2, 2024 | 64.00 | 65.00 | 61.60 | 65.00 | 65.00 | 33,195 |
| Nov 29, 2024 | 59.50 | 65.00 | 59.90 | 63.50 | 63.50 | 86,731 |
| Nov 28, 2024 | 54.50 | 59.98 | 53.55 | 59.50 | 59.50 | 127,570 |
| Nov 27, 2024 | 54.50 | 55.94 | 53.15 | 54.50 | 54.50 | 23,395 |
| Nov 26, 2024 | 54.50 | 53.90 | 53.90 | 54.50 | 54.50 | 3,000 |
| Nov 25, 2024 | 54.50 | 56.00 | 55.94 | 54.50 | 54.50 | 3,263 |
| Nov 22, 2024 | 53.50 | 56.00 | 53.00 | 54.50 | 54.50 | 19,283 |
| Nov 21, 2024 | 53.50 | 55.40 | 55.35 | 53.50 | 53.50 | 3,376 |
| Nov 20, 2024 | 55.50 | 58.00 | 52.56 | 53.50 | 53.50 | 104,156 |
| Nov 19, 2024 | 49.50 | 49.98 | 49.98 | 49.50 | 49.50 | 76 |
| Nov 18, 2024 | 49.50 | 49.02 | 49.02 | 49.50 | 49.50 | 11,069 |
| Nov 15, 2024 | 49.50 | 50.00 | 49.02 | 49.50 | 49.50 | 29,577 |
| Nov 14, 2024 | 48.50 | 49.99 | 47.00 | 49.50 | 49.50 | 13,170 |
| Nov 13, 2024 | 47.50 | 50.00 | 47.55 | 48.50 | 48.50 | 18,375 |
| Nov 12, 2024 | 47.50 | 49.20 | 45.00 | 45.00 | 45.00 | 1,289 |
| Nov 11, 2024 | 47.50 | 49.22 | 45.75 | 47.50 | 47.50 | 8,475 |
| Nov 8, 2024 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | 45,962 |
| Nov 7, 2024 | 51.00 | 50.00 | 45.00 | 47.50 | 47.50 | 23,946 |
| Nov 6, 2024 | 51.00 | 51.70 | 50.00 | 51.00 | 51.00 | 4,522 |
| Nov 5, 2024 | 51.00 | 50.05 | 50.05 | 51.00 | 51.00 | 6,000 |
| Nov 4, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 16,039 |
| Nov 1, 2024 | 52.50 | 51.25 | 50.00 | 51.00 | 51.00 | 15,248 |
| Oct 31, 2024 | 52.50 | 53.90 | 50.00 | 52.50 | 52.50 | 4,840 |
| Oct 30, 2024 | 52.50 | 53.90 | 50.00 | 52.50 | 52.50 | 9,073 |
| Oct 29, 2024 | 52.50 | 55.00 | 50.00 | 51.00 | 51.00 | 26,304 |
| Oct 28, 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 10,876 |
| Oct 25, 2024 | 52.50 | 54.25 | 51.50 | 52.50 | 52.50 | 30,371 |
| Oct 24, 2024 | 52.50 | 58.81 | 50.00 | 52.50 | 52.50 | 363,287 |
| Oct 23, 2024 | 45.50 | 47.00 | 44.06 | 46.00 | 46.00 | 51,177 |
| Oct 22, 2024 | 42.50 | 45.65 | 42.44 | 45.00 | 45.00 | 117,714 |
| Oct 21, 2024 | 42.50 | 45.00 | 40.25 | 42.50 | 42.50 | 71,517 |
| Oct 18, 2024 | 39.50 | 45.00 | 39.00 | 42.50 | 42.50 | 42,558 |
| Oct 17, 2024 | 38.00 | 40.00 | 37.33 | 40.00 | 40.00 | 334,350 |
| Oct 16, 2024 | 35.50 | 39.92 | 32.00 | 38.00 | 38.00 | 173,640 |
| Oct 15, 2024 | 37.50 | 37.00 | 30.50 | 35.50 | 35.50 | 1,576,920 |
| Oct 14, 2024 | 37.50 | 37.00 | 37.00 | 37.50 | 37.50 | 1,243 |
| Oct 11, 2024 | 37.50 | 38.00 | 36.60 | 37.50 | 37.50 | 8,881 |
| Oct 10, 2024 | 37.50 | 36.80 | 36.80 | 37.50 | 37.50 | 6,434 |
| Oct 9, 2024 | 35.00 | 41.85 | 33.00 | 36.00 | 36.00 | 283,127 |
| Oct 8, 2024 | 41.00 | 40.00 | 31.00 | 33.00 | 33.00 | 98,514 |
| Oct 7, 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 2,000 |
| Oct 4, 2024 | 41.00 | 40.00 | 39.99 | 41.00 | 41.00 | 32,136 |
| Oct 3, 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 13,760 |
| Oct 2, 2024 | 44.00 | 44.00 | 40.00 | 41.50 | 41.50 | 64,972 |
| Oct 1, 2024 | 46.00 | 45.00 | 41.00 | 41.00 | 41.00 | 31,052 |
| Sep 30, 2024 | 48.50 | 48.20 | 45.00 | 45.00 | 45.00 | 27,408 |
| Sep 27, 2024 | 48.50 | 48.00 | 47.99 | 48.50 | 48.50 | 1,430 |
| Sep 26, 2024 | 48.50 | 48.40 | 48.00 | 48.50 | 48.50 | 5,178 |
| Sep 25, 2024 | 48.50 | 48.50 | 48.00 | 48.50 | 48.50 | 65,956 |
| Sep 24, 2024 | 47.50 | 49.00 | 45.60 | 48.50 | 48.50 | 91,078 |
| Sep 23, 2024 | 52.50 | 51.96 | 50.00 | 50.50 | 50.50 | 4,905 |
| Sep 20, 2024 | 52.50 | 52.80 | 50.55 | 52.50 | 52.50 | 18,045 |
| Sep 19, 2024 | 65.50 | 65.00 | 50.19 | 53.50 | 53.50 | 713,834 |
| Sep 18, 2024 | 69.50 | 67.00 | 65.00 | 66.00 | 66.00 | 21,241 |
| Sep 17, 2024 | 70.50 | 71.90 | 67.00 | 69.50 | 69.50 | 4,777 |
| Sep 16, 2024 | 70.50 | 70.80 | 68.00 | 70.50 | 70.50 | 696 |
| Sep 13, 2024 | 70.50 | 70.00 | 68.00 | 70.50 | 70.50 | 5,657 |
| Sep 12, 2024 | 71.50 | 71.02 | 68.00 | 70.50 | 70.50 | 23,095 |
| Sep 11, 2024 | 75.50 | 76.15 | 70.00 | 71.50 | 71.50 | 172,564 |
| Sep 10, 2024 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 5,214 |
| Sep 9, 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 1,659 |
| Sep 6, 2024 | 77.50 | 79.90 | 75.00 | 76.50 | 76.50 | 3,080 |
| Sep 5, 2024 | 80.00 | 85.00 | 75.00 | 77.50 | 77.50 | 10 |
| Sep 4, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Sep 3, 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 5,093 |
| Sep 2, 2024 | 77.50 | 79.90 | 76.00 | 77.50 | 77.50 | 1,441 |
| Aug 30, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Aug 29, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Aug 28, 2024 | 77.50 | 76.00 | 75.10 | 77.50 | 77.50 | 1,398 |
| Aug 27, 2024 | 77.50 | 79.90 | 76.00 | 77.50 | 77.50 | 1,003 |
| Aug 23, 2024 | 77.50 | 75.10 | 75.10 | 77.50 | 77.50 | 2,490 |
| Aug 22, 2024 | 80.00 | 80.00 | 75.00 | 77.50 | 77.50 | 17,303 |
| Aug 21, 2024 | 80.00 | 76.00 | 76.00 | 80.00 | 80.00 | 670 |
| Aug 20, 2024 | 80.00 | 76.00 | 75.00 | 80.00 | 80.00 | 11,566 |
| Aug 19, 2024 | 82.50 | 86.00 | 78.00 | 80.00 | 80.00 | 14,033 |
| Aug 16, 2024 | 82.50 | 80.10 | 80.10 | 82.50 | 82.50 | 17 |
| Aug 15, 2024 | 85.00 | 85.25 | 80.00 | 82.50 | 82.50 | 24,964 |
| Aug 14, 2024 | 80.00 | 89.00 | 80.20 | 85.00 | 85.00 | 89,802 |
| Aug 13, 2024 | 77.50 | 78.40 | 78.40 | 77.50 | 77.50 | 42 |
| Aug 12, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Aug 9, 2024 | 77.50 | 75.50 | 75.50 | 77.50 | 77.50 | 692 |
| Aug 8, 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 196 |
| Aug 7, 2024 | 77.50 | 78.50 | 75.26 | 77.50 | 77.50 | 485 |
| Aug 6, 2024 | 77.50 | 78.50 | 75.00 | 77.50 | 77.50 | 15,106 |
| Aug 5, 2024 | 77.50 | 80.00 | 72.00 | 77.50 | 77.50 | 7,754 |
| Aug 2, 2024 | 77.50 | 80.00 | 75.00 | 80.00 | 80.00 | 436 |
| Aug 1, 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 94 |
| Jul 31, 2024 | 80.00 | 80.00 | 75.00 | 77.50 | 77.50 | 28,220 |
| Jul 30, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Jul 29, 2024 | 80.00 | 77.00 | 77.00 | 80.00 | 80.00 | 4,020 |
| Jul 26, 2024 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | 53 |
| Jul 25, 2024 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | 2,543 |
| Jul 24, 2024 | 80.00 | 82.93 | 76.50 | 80.00 | 80.00 | 11,788 |
| Jul 23, 2024 | 95.00 | 102.00 | 68.30 | 80.00 | 80.00 | 408,083 |
| Jul 22, 2024 | 95.00 | 98.00 | 92.91 | 95.00 | 95.00 | 5,591 |
| Jul 19, 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 508 |
| Jul 18, 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 14,890 |
| Jul 17, 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 15,167 |
| Jul 16, 2024 | 100.00 | 105.00 | 90.00 | 95.00 | 95.00 | 31,494 |
| Jul 15, 2024 | 77.50 | 104.00 | 80.00 | 100.00 | 100.00 | 147,100 |
| Jul 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jul 11, 2024 | 75.00 | 74.72 | 74.45 | 75.00 | 75.00 | 4,663 |
| Jul 10, 2024 | 75.00 | 80.00 | 70.00 | 75.00 | 75.00 | 108 |
| Jul 9, 2024 | 75.00 | 71.75 | 70.00 | 75.00 | 75.00 | 1,716 |
| Jul 8, 2024 | 75.00 | 74.25 | 71.27 | 75.00 | 75.00 | 22,500 |
| Jul 5, 2024 | 75.00 | 79.00 | 78.50 | 75.00 | 75.00 | 17,762 |
| Jul 4, 2024 | 70.00 | 79.50 | 71.75 | 75.00 | 75.00 | 44,546 |
| Jul 3, 2024 | 77.50 | 75.00 | 67.20 | 70.00 | 70.00 | 13,022 |
| Jul 2, 2024 | 77.50 | 78.63 | 75.00 | 77.50 | 77.50 | 4,574 |
| Jul 1, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Jun 28, 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 4 |
| Jun 27, 2024 | 77.50 | 78.75 | 76.35 | 77.50 | 77.50 | 6,954 |
| Jun 26, 2024 | 77.50 | 79.50 | 76.25 | 77.50 | 77.50 | 3,635 |
| Jun 25, 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 1 |
| Jun 24, 2024 | 77.50 | 76.25 | 76.20 | 77.50 | 77.50 | 283 |
| Jun 21, 2024 | 77.50 | 76.20 | 76.20 | 77.50 | 77.50 | 1,318 |
| Jun 20, 2024 | 85.00 | 80.20 | 75.13 | 77.50 | 77.50 | 37,604 |
| Jun 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jun 18, 2024 | 85.00 | 83.10 | 80.20 | 85.00 | 85.00 | 1,571 |
| Jun 17, 2024 | 87.50 | 83.13 | 81.00 | 85.00 | 85.00 | 5,215 |
| Jun 14, 2024 | 87.50 | 84.00 | 81.27 | 87.50 | 87.50 | 15,715 |
| Jun 13, 2024 | 87.50 | 91.00 | 81.00 | 87.50 | 87.50 | 1,386 |
| Jun 12, 2024 | 87.50 | 95.00 | 81.00 | 87.50 | 87.50 | 8,234 |
| Jun 11, 2024 | 87.50 | 88.40 | 82.25 | 87.50 | 87.50 | 92,661 |
| Jun 10, 2024 | 85.00 | 85.00 | 85.00 | 87.50 | 87.50 | 5,475 |
| Jun 7, 2024 | 87.50 | 87.50 | 82.00 | 85.00 | 85.00 | 9,487 |
| Jun 6, 2024 | 87.50 | 88.40 | 82.00 | 87.50 | 87.50 | 10,340 |
| Jun 5, 2024 | 87.50 | 90.00 | 85.10 | 87.50 | 87.50 | 5,359 |
| Jun 4, 2024 | 87.50 | 88.75 | 87.50 | 87.50 | 87.50 | 17,549 |
| Jun 3, 2024 | 87.50 | 89.00 | 85.25 | 87.50 | 87.50 | 47,333 |
| May 31, 2024 | 87.50 | 89.90 | 85.10 | 87.50 | 87.50 | 30,584 |
| May 30, 2024 | 87.50 | 90.00 | 82.10 | 87.50 | 87.50 | 45,381 |
| May 29, 2024 | 97.50 | 105.00 | 78.50 | 78.50 | 78.50 | 161,707 |
| May 28, 2024 | 82.50 | 90.00 | 84.50 | 87.50 | 87.50 | 89,139 |
| May 24, 2024 | 82.50 | 84.90 | 80.10 | 82.50 | 82.50 | 8,187 |
| May 23, 2024 | 82.50 | 85.00 | 82.00 | 82.50 | 82.50 | 41,656 |
| May 22, 2024 | 82.50 | 84.40 | 80.50 | 82.50 | 82.50 | 15,125 |
| May 21, 2024 | 82.50 | 84.90 | 84.40 | 82.50 | 82.50 | 559 |
| May 20, 2024 | 77.50 | 84.90 | 78.00 | 82.50 | 82.50 | 10,782 |
| May 17, 2024 | 77.50 | 79.95 | 77.00 | 79.00 | 79.00 | 31,558 |
| May 16, 2024 | 82.50 | 85.00 | 76.00 | 77.50 | 77.50 | 116,506 |
| May 15, 2024 | 90.00 | 88.50 | 80.25 | 82.50 | 82.50 | 123,141 |
| May 14, 2024 | 90.00 | 95.00 | 85.20 | 90.00 | 90.00 | 7,900 |
| May 13, 2024 | 90.00 | 95.00 | 86.20 | 90.00 | 90.00 | 27,023 |
| May 10, 2024 | 90.00 | 89.95 | 85.00 | 90.00 | 90.00 | 5,014 |
| May 9, 2024 | 90.00 | 90.00 | 86.00 | 90.00 | 90.00 | 3,549 |
| May 8, 2024 | 92.50 | 92.88 | 85.00 | 90.00 | 90.00 | 14,985 |
| May 7, 2024 | 92.50 | 95.00 | 91.00 | 92.50 | 92.50 | 2,491 |
| May 3, 2024 | 85.00 | 94.57 | 88.50 | 92.50 | 92.50 | 51,177 |
| May 2, 2024 | 100.00 | 100.00 | 80.50 | 85.00 | 85.00 | 58,711 |
| May 1, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 30, 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 5,772 |
| Apr 29, 2024 | 105.00 | 107.00 | 96.13 | 100.00 | 100.00 | 33,265 |
| Apr 26, 2024 | 92.50 | 107.75 | 93.50 | 105.00 | 105.00 | 122,994 |
| Apr 25, 2024 | 107.50 | 107.10 | 85.25 | 92.50 | 92.50 | 191,843 |
| Apr 24, 2024 | 110.00 | 113.00 | 105.00 | 107.50 | 107.50 | 5,940 |
| Apr 23, 2024 | 110.00 | 113.50 | 106.78 | 110.00 | 110.00 | 8,165 |
| Apr 22, 2024 | 115.00 | 116.72 | 106.00 | 110.00 | 110.00 | 12,650 |
| Apr 19, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,700 |
| Apr 18, 2024 | 115.00 | 118.50 | 116.81 | 115.00 | 115.00 | 433 |
| Apr 17, 2024 | 112.50 | 116.97 | 110.50 | 115.00 | 115.00 | 6,077 |
| Apr 16, 2024 | 112.50 | 115.00 | 110.10 | 112.50 | 112.50 | 5,974 |
| Apr 15, 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 16,239 |
| Apr 12, 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 17,561 |
| Apr 11, 2024 | 112.50 | 115.00 | 112.33 | 112.50 | 112.50 | 14,130 |
| Apr 10, 2024 | 110.00 | 120.00 | 112.00 | 112.50 | 112.50 | 32,247 |
| Apr 9, 2024 | 120.00 | 124.00 | 100.75 | 110.00 | 110.00 | 132,629 |
| Apr 8, 2024 | 125.00 | 130.00 | 111.00 | 117.50 | 117.50 | 34,927 |
| Apr 5, 2024 | 137.50 | 136.25 | 120.00 | 125.00 | 125.00 | 70,097 |
| Apr 4, 2024 | 137.50 | 136.63 | 136.63 | 137.50 | 137.50 | 12,597 |
| Apr 3, 2024 | 142.50 | 140.00 | 132.00 | 140.00 | 140.00 | 45,967 |
| Apr 2, 2024 | 146.00 | 147.00 | 140.00 | 142.50 | 142.50 | 5,034 |
| Mar 28, 2024 | 146.00 | 148.50 | 142.00 | 146.00 | 146.00 | 5,497 |
| Mar 27, 2024 | 137.50 | 149.75 | 140.00 | 146.00 | 146.00 | 37,742 |
| Mar 26, 2024 | 155.00 | 160.00 | 140.00 | 137.50 | 137.50 | 18,094 |
| Mar 25, 2024 | 155.00 | 153.75 | 151.00 | 155.00 | 155.00 | 18,452 |
| Mar 22, 2024 | 155.00 | 158.00 | 151.00 | 155.00 | 155.00 | 7,765 |
| Mar 21, 2024 | 155.00 | 164.00 | 152.00 | 155.00 | 155.00 | 69,418 |
| Mar 20, 2024 | 147.50 | 154.00 | 147.50 | 147.50 | 147.50 | 1,026 |
| Mar 19, 2024 | 147.50 | 153.00 | 147.50 | 147.50 | 147.50 | 1,285 |
| Mar 18, 2024 | 135.00 | 152.00 | 135.00 | 147.50 | 147.50 | 38,090 |
| Mar 15, 2024 | 147.50 | 140.50 | 130.00 | 135.00 | 135.00 | 48,599 |
| Mar 14, 2024 | 150.00 | 152.50 | 140.00 | 147.50 | 147.50 | 4,352 |
| Mar 13, 2024 | 150.00 | 152.50 | 145.00 | 150.00 | 150.00 | 86 |
| Mar 12, 2024 | 147.50 | 150.00 | 144.86 | 150.00 | 150.00 | 9,981 |