53.00
0.00
(0.00%)
At close: January 17 at 4:35:07 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 53.00 | 54.00 | 52.20 | 53.00 | 53.00 | 141,759 |
| Jan 16, 2025 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 508,949 |
| Jan 15, 2025 | 53.50 | 55.00 | 52.00 | 53.60 | 53.60 | 254,609 |
| Jan 14, 2025 | 52.50 | 54.79 | 52.25 | 52.60 | 52.60 | 45,652 |
| Jan 13, 2025 | 53.50 | 54.00 | 52.00 | 52.40 | 52.40 | 142,299 |
| Jan 10, 2025 | 54.00 | 55.00 | 53.00 | 53.20 | 53.20 | 117,326 |
| Jan 9, 2025 | 54.50 | 55.00 | 53.00 | 53.20 | 53.20 | 76,743 |
| Jan 8, 2025 | 54.50 | 56.00 | 53.00 | 53.50 | 53.50 | 106,582 |
| Jan 7, 2025 | 56.00 | 56.30 | 53.00 | 55.00 | 55.00 | 256,770 |
| Jan 6, 2025 | 56.00 | 58.00 | 55.00 | 56.50 | 56.50 | 83,399 |
| Jan 3, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 117,472 |
| Jan 2, 2025 | 57.50 | 58.00 | 55.00 | 57.00 | 57.00 | 210,272 |
| Dec 31, 2024 | 58.00 | 59.00 | 57.00 | 57.50 | 57.50 | 41,466 |
| Dec 30, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 50,917 |
| Dec 27, 2024 | 58.50 | 59.00 | 57.00 | 58.00 | 58.00 | 769,338 |
| Dec 24, 2024 | 58.50 | 59.00 | 58.00 | 58.00 | 58.00 | 129,902 |
| Dec 23, 2024 | 58.50 | 58.90 | 58.00 | 58.50 | 58.50 | 132,145 |
| Dec 20, 2024 | 60.50 | 62.00 | 58.00 | 58.00 | 58.00 | 134,789 |
| Dec 19, 2024 | 59.00 | 61.50 | 58.00 | 60.50 | 60.50 | 297,757 |
| Dec 18, 2024 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | 524,993 |
| Dec 17, 2024 | 58.50 | 59.00 | 58.00 | 58.40 | 58.40 | 221,565 |
| Dec 16, 2024 | 59.00 | 60.00 | 58.00 | 58.50 | 58.50 | 126,491 |
| Dec 13, 2024 | 59.00 | 59.90 | 58.00 | 59.00 | 59.00 | 380,950 |
| Dec 12, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 60,901 |
| Dec 11, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 445,222 |
| Dec 10, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 124,082 |
| Dec 9, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 192,815 |
| Dec 6, 2024 | 59.50 | 60.00 | 58.00 | 59.00 | 59.00 | 241,213 |
| Dec 5, 2024 | 59.00 | 63.50 | 58.00 | 59.80 | 59.80 | 999,726 |
| Dec 4, 2024 | 58.50 | 60.00 | 58.11 | 59.00 | 59.00 | 592,353 |
| Dec 3, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 506,064 |
| Dec 2, 2024 | 61.50 | 63.00 | 58.00 | 58.60 | 58.60 | 380,524 |
| Nov 29, 2024 | 61.50 | 62.15 | 60.00 | 61.50 | 61.50 | 64,422 |
| Nov 28, 2024 | 61.50 | 62.70 | 60.00 | 61.50 | 61.50 | 141,415 |
| Nov 27, 2024 | 62.50 | 64.00 | 60.00 | 61.80 | 61.80 | 328,415 |
| Nov 26, 2024 | 60.00 | 63.75 | 59.00 | 62.50 | 62.50 | 303,092 |
| Nov 25, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 221,243 |
| Nov 22, 2024 | 60.50 | 62.00 | 59.00 | 59.00 | 59.00 | 251,949 |
| Nov 21, 2024 | 58.00 | 62.00 | 57.00 | 59.80 | 59.80 | 275,662 |
| Nov 20, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 492,003 |
| Nov 19, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 138,378 |
| Nov 18, 2024 | 58.50 | 58.10 | 57.00 | 57.60 | 57.60 | 228,663 |
| Nov 15, 2024 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 86,747 |
| Nov 14, 2024 | 60.50 | 61.00 | 58.00 | 59.00 | 59.00 | 128,392 |
| Nov 13, 2024 | 60.50 | 60.65 | 60.30 | 60.50 | 60.50 | 51,568 |
| Nov 12, 2024 | 61.00 | 61.50 | 60.00 | 60.50 | 60.50 | 136,631 |
| Nov 11, 2024 | 62.50 | 63.00 | 60.00 | 61.00 | 61.00 | 253,525 |
| Nov 8, 2024 | 62.20 | 63.00 | 61.50 | 62.50 | 62.50 | 99,237 |
| Nov 7, 2024 | 59.00 | 62.99 | 58.00 | 62.60 | 62.60 | 174,615 |
| Nov 6, 2024 | 57.50 | 60.00 | 56.00 | 60.00 | 60.00 | 587,873 |
| Nov 5, 2024 | 57.50 | 59.00 | 56.00 | 58.00 | 58.00 | 54,095 |
| Nov 4, 2024 | 57.50 | 59.00 | 57.00 | 58.80 | 58.80 | 839,372 |
| Nov 1, 2024 | 57.50 | 59.00 | 56.60 | 59.00 | 59.00 | 71,080 |
| Oct 31, 2024 | 59.00 | 60.50 | 56.00 | 58.00 | 58.00 | 500,562 |
| Oct 30, 2024 | 53.00 | 60.00 | 53.00 | 58.00 | 58.00 | 1,387,562 |
| Oct 29, 2024 | 51.50 | 53.00 | 51.33 | 53.00 | 53.00 | 125,493 |
| Oct 28, 2024 | 52.00 | 54.00 | 50.00 | 51.20 | 51.20 | 118,695 |
| Oct 25, 2024 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 86,314 |
| Oct 24, 2024 | 52.00 | 54.00 | 51.55 | 53.00 | 53.00 | 82,601 |
| Oct 23, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 114,534 |
| Oct 22, 2024 | 53.50 | 54.20 | 52.00 | 53.00 | 53.00 | 293,582 |
| Oct 21, 2024 | 51.50 | 55.00 | 50.00 | 52.00 | 52.00 | 280,015 |
| Oct 18, 2024 | 51.50 | 52.72 | 50.00 | 51.50 | 51.50 | 266,342 |
| Oct 17, 2024 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | 272,327 |
| Oct 16, 2024 | 52.50 | 53.00 | 51.20 | 52.50 | 52.50 | 308,153 |
| Oct 15, 2024 | 53.00 | 54.00 | 52.00 | 52.50 | 52.50 | 254,574 |
| Oct 14, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 384,828 |
| Oct 11, 2024 | 50.20 | 54.00 | 50.00 | 54.00 | 54.00 | 408,809 |
| Oct 10, 2024 | 49.50 | 50.80 | 49.00 | 50.00 | 50.00 | 1,332,251 |
| Oct 9, 2024 | 50.50 | 51.00 | 49.00 | 49.00 | 49.00 | 212,033 |
| Oct 8, 2024 | 50.50 | 51.00 | 49.60 | 51.00 | 51.00 | 210,688 |
| Oct 7, 2024 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | 68,100 |
| Oct 4, 2024 | 50.50 | 51.00 | 50.00 | 50.80 | 50.80 | 1,324,171 |
| Oct 3, 2024 | 50.50 | 51.00 | 50.00 | 50.20 | 50.20 | 118,055 |
| Oct 2, 2024 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 427,527 |
| Oct 1, 2024 | 52.00 | 52.40 | 49.00 | 50.60 | 50.60 | 709,696 |
| Sep 30, 2024 | 53.50 | 54.00 | 51.00 | 52.60 | 52.60 | 241,037 |
| Sep 27, 2024 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | 285,125 |
| Sep 26, 2024 | 57.50 | 59.00 | 51.50 | 53.60 | 53.60 | 1,534,852 |
| Sep 25, 2024 | 57.00 | 59.00 | 56.88 | 59.00 | 59.00 | 338,162 |
| Sep 24, 2024 | 57.50 | 58.00 | 56.00 | 57.00 | 57.00 | 59,972 |
| Sep 23, 2024 | 58.00 | 59.00 | 56.00 | 57.50 | 57.50 | 59,476 |
| Sep 20, 2024 | 58.00 | 59.00 | 57.00 | 57.80 | 57.80 | 115,438 |
| Sep 19, 2024 | 57.50 | 59.00 | 57.00 | 59.00 | 59.00 | 161,480 |
| Sep 18, 2024 | 58.50 | 59.00 | 56.75 | 58.00 | 58.00 | 177,548 |
| Sep 17, 2024 | 58.50 | 59.00 | 58.00 | 58.20 | 58.20 | 381,839 |
| Sep 16, 2024 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | 471,078 |
| Sep 13, 2024 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | 5,398 |
| Sep 12, 2024 | 59.00 | 61.00 | 58.00 | 58.40 | 58.40 | 827,024 |
| Sep 11, 2024 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | 75,837 |
| Sep 10, 2024 | 59.50 | 61.00 | 57.00 | 58.50 | 58.50 | 81,721 |
| Sep 9, 2024 | 60.50 | 61.00 | 58.00 | 59.00 | 59.00 | 208,904 |
| Sep 6, 2024 | 61.00 | 61.68 | 60.00 | 60.60 | 60.60 | 94,400 |
| Sep 5, 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 71,514 |
| Sep 4, 2024 | 64.00 | 65.00 | 61.00 | 61.50 | 61.50 | 147,977 |
| Sep 3, 2024 | 64.00 | 65.00 | 63.02 | 64.00 | 64.00 | 39,474 |
| Sep 2, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 124,365 |
| Aug 30, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 67,200 |
| Aug 29, 2024 | 64.50 | 65.00 | 63.20 | 64.00 | 64.00 | 17,840 |
| Aug 28, 2024 | 65.00 | 65.40 | 63.98 | 64.50 | 64.50 | 51,251 |
| Aug 27, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 109,711 |
| Aug 23, 2024 | 66.50 | 67.00 | 64.00 | 65.00 | 65.00 | 135,295 |
| Aug 22, 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | 47,333 |
| Aug 21, 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | 38,395 |
| Aug 20, 2024 | 65.50 | 67.00 | 66.00 | 66.50 | 66.50 | 33,947 |
| Aug 19, 2024 | 65.50 | 67.00 | 65.00 | 67.00 | 67.00 | 33,938 |
| Aug 16, 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | 90,307 |
| Aug 15, 2024 | 67.50 | 69.00 | 66.00 | 67.00 | 67.00 | 88,801 |
| Aug 14, 2024 | 63.50 | 68.50 | 63.75 | 67.00 | 67.00 | 233,474 |
| Aug 13, 2024 | 64.00 | 64.60 | 63.00 | 63.50 | 63.50 | 244,108 |
| Aug 12, 2024 | 65.00 | 65.28 | 63.00 | 63.40 | 63.40 | 152,349 |
| Aug 9, 2024 | 65.00 | 65.80 | 64.00 | 65.00 | 65.00 | 104,233 |
| Aug 8, 2024 | 65.50 | 66.00 | 63.80 | 65.00 | 65.00 | 103,991 |
| Aug 7, 2024 | 63.00 | 66.00 | 62.00 | 65.00 | 65.00 | 218,550 |
| Aug 6, 2024 | 61.00 | 63.75 | 60.00 | 62.40 | 62.40 | 248,784 |
| Aug 5, 2024 | 60.00 | 62.00 | 59.12 | 60.00 | 60.00 | 155,558 |
| Aug 2, 2024 | 63.50 | 64.00 | 60.00 | 60.20 | 60.20 | 329,718 |
| Aug 1, 2024 | 65.00 | 66.00 | 63.00 | 63.60 | 63.60 | 559,059 |
| Jul 31, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 580,299 |
| Jul 30, 2024 | 66.00 | 67.90 | 63.00 | 65.00 | 65.00 | 1,051,953 |
| Jul 29, 2024 | 66.00 | 68.60 | 65.00 | 67.00 | 67.00 | 120,043 |
| Jul 26, 2024 | 66.50 | 68.00 | 65.00 | 66.00 | 66.00 | 101,842 |
| Jul 25, 2024 | 66.50 | 68.00 | 64.80 | 66.00 | 66.00 | 348,711 |
| Jul 24, 2024 | 66.50 | 68.00 | 65.00 | 65.00 | 65.00 | 126,898 |
| Jul 23, 2024 | 68.00 | 68.00 | 65.00 | 65.40 | 65.40 | 230,825 |
| Jul 22, 2024 | 68.00 | 69.00 | 66.25 | 68.00 | 68.00 | 115,515 |
| Jul 19, 2024 | 68.50 | 70.00 | 67.00 | 68.00 | 68.00 | 72,648 |
| Jul 18, 2024 | 68.50 | 70.00 | 67.00 | 68.00 | 68.00 | 33,834 |
| Jul 17, 2024 | 68.50 | 70.00 | 66.00 | 68.50 | 68.50 | 54,704 |
| Jul 16, 2024 | 69.00 | 70.00 | 67.25 | 68.50 | 68.50 | 52,276 |
| Jul 15, 2024 | 69.50 | 71.00 | 68.00 | 68.00 | 68.00 | 154,429 |
| Jul 12, 2024 | 70.50 | 71.30 | 68.00 | 69.50 | 69.50 | 127,840 |
| Jul 11, 2024 | 70.50 | 72.00 | 68.00 | 68.00 | 68.00 | 106,082 |
| Jul 10, 2024 | 70.50 | 71.40 | 68.60 | 68.60 | 68.60 | 87,148 |
| Jul 9, 2024 | 69.00 | 72.00 | 69.00 | 70.00 | 70.00 | 182,358 |
| Jul 8, 2024 | 66.00 | 70.00 | 65.40 | 70.00 | 70.00 | 295,471 |
| Jul 5, 2024 | 65.50 | 67.00 | 65.00 | 66.20 | 66.20 | 2,480,198 |
| Jul 4, 2024 | 64.00 | 67.00 | 63.85 | 65.40 | 65.40 | 701,161 |
| Jul 3, 2024 | 64.50 | 65.00 | 62.25 | 64.00 | 64.00 | 2,364,265 |
| Jul 2, 2024 | 65.50 | 65.75 | 64.00 | 64.00 | 64.00 | 112,092 |
| Jul 1, 2024 | 64.50 | 65.00 | 64.00 | 64.50 | 64.50 | 282,487 |
| Jun 28, 2024 | 64.50 | 65.00 | 64.30 | 64.50 | 64.50 | 147,800 |
| Jun 27, 2024 | 64.50 | 65.00 | 64.00 | 64.60 | 64.60 | 298,213 |
| Jun 26, 2024 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 262,474 |
| Jun 25, 2024 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | 147,565 |
| Jun 24, 2024 | 65.50 | 66.00 | 64.13 | 66.00 | 66.00 | 96,977 |
| Jun 21, 2024 | 64.50 | 66.00 | 64.40 | 65.00 | 65.00 | 284,305 |
| Jun 20, 2024 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | 609,487 |
| Jun 19, 2024 | 64.50 | 65.60 | 64.40 | 64.50 | 64.50 | 147,183 |
| Jun 18, 2024 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | 365,740 |
| Jun 17, 2024 | 66.50 | 67.00 | 65.00 | 65.80 | 65.80 | 913,165 |
| Jun 14, 2024 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | 160,664 |
| Jun 13, 2024 | 66.50 | 66.80 | 66.10 | 66.50 | 66.50 | 126,680 |
| Jun 12, 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | 681,208 |
| Jun 11, 2024 | 66.50 | 68.00 | 65.00 | 66.00 | 66.00 | 351,309 |
| Jun 10, 2024 | 68.00 | 69.00 | 65.10 | 66.00 | 66.00 | 178,172 |
| Jun 7, 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 67,923 |
| Jun 6, 2024 | 70.00 | 71.00 | 67.50 | 68.00 | 68.00 | 378,966 |
| Jun 5, 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 682,736 |
| Jun 4, 2024 | 72.50 | 73.25 | 70.50 | 71.00 | 71.00 | 127,699 |
| Jun 3, 2024 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | 96,955 |
| May 31, 2024 | 71.50 | 74.00 | 70.00 | 71.00 | 71.00 | 172,164 |
| May 30, 2024 | 73.00 | 74.00 | 70.00 | 71.00 | 71.00 | 81,780 |
| May 29, 2024 | 70.00 | 74.00 | 68.00 | 73.00 | 73.00 | 418,305 |
| May 28, 2024 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 84,765 |
| May 24, 2024 | 69.00 | 71.32 | 68.00 | 69.00 | 69.00 | 1,085,742 |
| May 23, 2024 | 69.50 | 70.83 | 68.00 | 69.00 | 69.00 | 108,455 |
| May 22, 2024 | 71.00 | 72.00 | 68.00 | 69.50 | 69.50 | 156,555 |
| May 21, 2024 | 69.50 | 74.59 | 68.78 | 71.50 | 71.50 | 1,046,526 |
| May 20, 2024 | 63.50 | 73.84 | 62.90 | 69.00 | 69.00 | 1,326,924 |
| May 17, 2024 | 60.50 | 65.00 | 60.00 | 63.60 | 63.60 | 391,033 |
| May 16, 2024 | 56.00 | 61.00 | 54.00 | 61.00 | 61.00 | 466,935 |
| May 15, 2024 | 54.00 | 58.00 | 53.00 | 55.00 | 55.00 | 341,462 |
| May 14, 2024 | 52.50 | 54.90 | 52.00 | 54.00 | 54.00 | 478,397 |
| May 13, 2024 | 52.00 | 53.10 | 51.00 | 52.00 | 52.00 | 272,790 |
| May 10, 2024 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 208,468 |
| May 9, 2024 | 53.00 | 54.00 | 51.10 | 53.00 | 53.00 | 115,091 |
| May 8, 2024 | 54.00 | 55.00 | 52.00 | 53.40 | 53.40 | 143,369 |
| May 7, 2024 | 53.50 | 55.00 | 52.80 | 52.80 | 52.80 | 185,632 |
| May 3, 2024 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | 330,542 |
| May 2, 2024 | 54.50 | 55.00 | 52.99 | 53.00 | 53.00 | 304,234 |
| May 1, 2024 | 54.50 | 55.00 | 53.20 | 53.20 | 53.20 | 138,821 |
| Apr 30, 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 126,784 |
| Apr 29, 2024 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | 254,951 |
| Apr 26, 2024 | 55.50 | 56.00 | 54.00 | 54.00 | 54.00 | 378,275 |
| Apr 25, 2024 | 56.00 | 57.00 | 55.00 | 55.60 | 55.60 | 431,663 |
| Apr 24, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 87,096 |
| Apr 23, 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 250,680 |
| Apr 22, 2024 | 55.50 | 57.00 | 55.00 | 56.00 | 56.00 | 119,203 |
| Apr 19, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 84,206 |
| Apr 18, 2024 | 56.00 | 57.00 | 55.00 | 55.40 | 55.40 | 65,227 |
| Apr 17, 2024 | 57.00 | 58.00 | 55.50 | 55.60 | 55.60 | 173,429 |
| Apr 16, 2024 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | 157,818 |
| Apr 15, 2024 | 58.50 | 60.00 | 58.00 | 58.00 | 58.00 | 121,442 |
| Apr 12, 2024 | 56.50 | 59.00 | 56.00 | 59.00 | 59.00 | 257,724 |
| Apr 11, 2024 | 58.00 | 59.00 | 56.00 | 56.50 | 56.50 | 152,472 |
| Apr 10, 2024 | 57.00 | 58.71 | 56.00 | 57.50 | 57.50 | 340,673 |
| Apr 9, 2024 | 56.00 | 58.00 | 56.00 | 57.60 | 57.60 | 622,846 |
| Apr 8, 2024 | 58.50 | 59.00 | 56.00 | 56.00 | 56.00 | 173,714 |
| Apr 5, 2024 | 60.00 | 62.00 | 56.25 | 58.00 | 58.00 | 192,221 |
| Apr 4, 2024 | 61.50 | 62.00 | 58.00 | 59.00 | 59.00 | 146,476 |
| Apr 3, 2024 | 63.00 | 64.00 | 60.00 | 61.50 | 61.50 | 587,189 |
| Apr 2, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 177,612 |
| Mar 28, 2024 | 62.50 | 64.00 | 62.16 | 63.00 | 63.00 | 125,523 |
| Mar 27, 2024 | 63.50 | 65.00 | 61.50 | 62.50 | 62.50 | 117,386 |
| Mar 26, 2024 | 64.00 | 66.00 | 62.00 | 62.00 | 62.00 | 95,224 |
| Mar 25, 2024 | 66.00 | 67.00 | 62.00 | 63.00 | 63.00 | 54,066 |
| Mar 22, 2024 | 66.50 | 68.00 | 65.00 | 65.20 | 65.20 | 412,621 |
| Mar 21, 2024 | 68.00 | 68.00 | 65.00 | 65.20 | 65.20 | 111,623 |
| Mar 20, 2024 | 69.50 | 70.00 | 66.25 | 68.00 | 68.00 | 131,002 |
| Mar 19, 2024 | 71.00 | 72.00 | 68.06 | 69.50 | 69.50 | 288,449 |
| Mar 18, 2024 | 71.50 | 72.00 | 70.00 | 70.00 | 70.00 | 57,685 |
| Mar 15, 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 1,605,056 |
| Mar 14, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 749,014 |
| Mar 13, 2024 | 71.00 | 72.00 | 70.20 | 71.00 | 71.00 | 209,124 |
| Mar 12, 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 59,299 |
| Mar 11, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 82,407 |
| Mar 8, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 235,769 |
| Mar 7, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 133,027 |
| Mar 6, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 419,319 |
| Mar 5, 2024 | 72.00 | 74.00 | 70.00 | 70.20 | 70.20 | 98,937 |
| Mar 4, 2024 | 71.50 | 74.00 | 70.00 | 71.00 | 71.00 | 3,501,206 |
| Mar 1, 2024 | 71.50 | 73.00 | 70.00 | 72.00 | 72.00 | 85,853 |
| Feb 29, 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 118,045 |
| Feb 28, 2024 | 71.00 | 72.60 | 70.00 | 72.60 | 72.60 | 95,294 |
| Feb 27, 2024 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 520,216 |
| Feb 26, 2024 | 72.00 | 74.00 | 71.00 | 72.60 | 72.60 | 239,581 |
| Feb 23, 2024 | 70.00 | 75.00 | 69.10 | 75.00 | 75.00 | 245,132 |
| Feb 22, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 193,672 |
| Feb 21, 2024 | 69.50 | 72.00 | 68.00 | 70.00 | 70.00 | 484,266 |
| Feb 20, 2024 | 66.50 | 71.00 | 66.90 | 69.60 | 69.60 | 402,673 |
| Feb 19, 2024 | 66.50 | 67.00 | 66.00 | 66.20 | 66.20 | 172,946 |
| Feb 16, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 405,962 |
| Feb 15, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 47,974 |
| Feb 14, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 470,461 |
| Feb 13, 2024 | 65.50 | 67.00 | 64.88 | 66.00 | 66.00 | 184,261 |
| Feb 12, 2024 | 66.50 | 67.00 | 64.00 | 65.00 | 65.00 | 987,404 |
| Feb 9, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 170,778 |
| Feb 8, 2024 | 65.50 | 67.00 | 64.00 | 64.00 | 64.00 | 666,683 |
| Feb 7, 2024 | 64.00 | 67.00 | 62.00 | 65.00 | 65.00 | 485,394 |
| Feb 6, 2024 | 63.50 | 66.00 | 62.00 | 64.00 | 64.00 | 75,701 |
| Feb 5, 2024 | 63.00 | 65.00 | 62.00 | 62.20 | 62.20 | 1,115,498 |
| Feb 2, 2024 | 62.50 | 64.00 | 61.00 | 63.00 | 63.00 | 2,024,630 |
| Feb 1, 2024 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | 491,534 |
| Jan 31, 2024 | 65.00 | 66.00 | 64.00 | 64.40 | 64.40 | 306,695 |
| Jan 30, 2024 | 65.00 | 66.50 | 64.00 | 65.00 | 65.00 | 349,276 |
| Jan 29, 2024 | 66.50 | 68.00 | 64.11 | 65.00 | 65.00 | 466,595 |
| Jan 26, 2024 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 645,526 |
| Jan 25, 2024 | 61.00 | 63.00 | 59.00 | 63.00 | 63.00 | 1,160,855 |
| Jan 24, 2024 | 68.50 | 69.00 | 60.22 | 61.00 | 61.00 | 1,696,827 |
| Jan 23, 2024 | 72.50 | 73.10 | 66.00 | 67.00 | 67.00 | 1,761,257 |
| Jan 22, 2024 | 79.50 | 80.00 | 72.25 | 72.60 | 72.60 | 1,152,019 |
| Jan 19, 2024 | 81.50 | 82.00 | 78.01 | 81.00 | 81.00 | 469,702 |
| Jan 18, 2024 | 81.50 | 82.00 | 80.40 | 80.40 | 80.40 | 145,455 |
| Jan 17, 2024 | 82.00 | 84.60 | 81.00 | 81.00 | 81.00 | 240,749 |