At close: January 3 at 4:26:51 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 3, 2025 | 546.50 | 551.00 | 544.50 | 546.00 | 546.00 | 257,443 |
| Jan 2, 2025 | 545.00 | 550.50 | 541.50 | 546.25 | 546.25 | 373,156 |
| Dec 31, 2024 | 540.00 | 545.00 | 536.00 | 544.00 | 544.00 | 66,999 |
| Dec 30, 2024 | 541.00 | 542.00 | 537.00 | 540.00 | 540.00 | 237,286 |
| Dec 27, 2024 | 549.00 | 554.50 | 543.00 | 545.50 | 545.50 | 290,176 |
| Dec 24, 2024 | 542.00 | 547.50 | 542.00 | 546.50 | 546.50 | 93,766 |
| Dec 23, 2024 | 527.50 | 540.00 | 527.50 | 538.25 | 538.25 | 239,175 |
| Dec 20, 2024 | 538.75 | 542.00 | 532.00 | 540.00 | 540.00 | 331,281 |
| Dec 19, 2024 | 537.00 | 537.00 | 528.25 | 536.00 | 536.00 | 884,108 |
| Dec 18, 2024 | 544.00 | 548.50 | 538.50 | 545.00 | 545.00 | 312,962 |
| Dec 17, 2024 | 545.50 | 549.50 | 542.25 | 543.50 | 543.50 | 314,240 |
| Dec 16, 2024 | 554.00 | 554.75 | 548.50 | 549.50 | 549.50 | 345,008 |
| Dec 13, 2024 | 542.00 | 549.50 | 539.50 | 548.50 | 548.50 | 647,084 |
| Dec 12, 2024 | 6.20 Dividend | |||||
| Dec 12, 2024 | 534.00 | 539.50 | 528.25 | 539.50 | 539.50 | 659,994 |
| Dec 11, 2024 | 549.50 | 549.50 | 537.50 | 540.50 | 534.30 | 830,479 |
| Dec 10, 2024 | 551.50 | 554.00 | 543.00 | 548.25 | 541.96 | 483,818 |
| Dec 9, 2024 | 560.00 | 567.50 | 553.00 | 553.00 | 546.66 | 491,796 |
| Dec 6, 2024 | 561.00 | 564.50 | 557.50 | 563.00 | 556.54 | 493,819 |
| Dec 5, 2024 | 576.00 | 576.50 | 562.00 | 563.50 | 557.04 | 781,257 |
| Dec 4, 2024 | 585.50 | 588.00 | 573.00 | 577.00 | 570.38 | 357,553 |
| Dec 3, 2024 | 581.00 | 586.00 | 578.25 | 584.75 | 578.04 | 607,411 |
| Dec 2, 2024 | 585.00 | 585.00 | 578.00 | 582.50 | 575.82 | 507,716 |
| Nov 29, 2024 | 585.50 | 585.50 | 580.00 | 584.50 | 577.80 | 376,454 |
| Nov 28, 2024 | 582.50 | 585.50 | 577.00 | 582.00 | 575.32 | 270,075 |
| Nov 27, 2024 | 593.50 | 594.50 | 582.50 | 583.00 | 576.31 | 414,029 |
| Nov 26, 2024 | 591.00 | 601.00 | 589.50 | 594.25 | 587.43 | 704,095 |
| Nov 25, 2024 | 596.50 | 602.00 | 588.00 | 592.50 | 585.70 | 867,655 |
| Nov 22, 2024 | 590.50 | 598.50 | 585.50 | 597.50 | 590.65 | 814,944 |
| Nov 21, 2024 | 580.00 | 587.00 | 576.00 | 586.00 | 579.28 | 752,952 |
| Nov 20, 2024 | 572.00 | 573.75 | 567.00 | 572.50 | 565.93 | 587,132 |
| Nov 19, 2024 | 572.50 | 573.00 | 563.00 | 568.75 | 562.23 | 492,837 |
| Nov 18, 2024 | 572.50 | 572.75 | 565.50 | 571.25 | 564.70 | 510,296 |
| Nov 15, 2024 | 556.00 | 570.50 | 556.00 | 565.25 | 558.77 | 521,395 |
| Nov 14, 2024 | 552.50 | 560.00 | 552.50 | 557.25 | 550.86 | 1,013,627 |
| Nov 13, 2024 | 561.50 | 565.00 | 555.00 | 563.00 | 556.54 | 1,043,522 |
| Nov 12, 2024 | 559.00 | 565.50 | 557.00 | 560.50 | 554.07 | 668,103 |
| Nov 11, 2024 | 556.00 | 570.25 | 556.00 | 564.00 | 557.53 | 189,593 |
| Nov 8, 2024 | 571.00 | 571.00 | 562.00 | 564.50 | 558.02 | 289,876 |
| Nov 7, 2024 | 596.50 | 596.50 | 564.50 | 569.50 | 562.97 | 446,185 |
| Nov 6, 2024 | 567.25 | 584.25 | 566.50 | 577.00 | 570.38 | 1,156,050 |
| Nov 5, 2024 | 551.25 | 560.00 | 545.25 | 558.00 | 551.60 | 1,185,859 |
| Nov 4, 2024 | 542.00 | 555.00 | 541.00 | 552.50 | 546.16 | 913,274 |
| Nov 1, 2024 | 538.00 | 542.00 | 535.25 | 537.50 | 531.33 | 1,412,147 |
| Oct 31, 2024 | 478.60 | 551.50 | 471.20 | 546.00 | 539.74 | 2,706,914 |
| Oct 30, 2024 | 464.40 | 478.40 | 458.40 | 475.80 | 470.34 | 907,508 |
| Oct 29, 2024 | 478.50 | 478.80 | 465.40 | 467.40 | 462.04 | 999,360 |
| Oct 28, 2024 | 477.20 | 479.40 | 473.00 | 477.50 | 472.02 | 764,987 |
| Oct 25, 2024 | 473.60 | 479.60 | 472.20 | 475.60 | 470.14 | 423,512 |
| Oct 24, 2024 | 481.20 | 482.10 | 475.20 | 476.70 | 471.23 | 608,753 |
| Oct 23, 2024 | 461.90 | 481.20 | 461.80 | 479.00 | 473.51 | 691,792 |
| Oct 22, 2024 | 457.20 | 463.00 | 455.40 | 463.00 | 457.69 | 835,959 |
| Oct 21, 2024 | 453.60 | 459.40 | 452.40 | 457.20 | 451.96 | 764,354 |
| Oct 18, 2024 | 457.60 | 459.90 | 447.20 | 447.60 | 442.47 | 1,012,325 |
| Oct 17, 2024 | 469.60 | 469.60 | 456.10 | 463.00 | 457.69 | 1,156,735 |
| Oct 16, 2024 | 468.20 | 471.00 | 462.60 | 469.00 | 463.62 | 1,667,607 |
| Oct 15, 2024 | 471.60 | 472.20 | 463.10 | 466.40 | 461.05 | 1,471,223 |
| Oct 14, 2024 | 467.00 | 470.40 | 465.40 | 470.00 | 464.61 | 581,829 |
| Oct 11, 2024 | 457.80 | 467.60 | 454.60 | 467.40 | 462.04 | 580,800 |
| Oct 10, 2024 | 458.60 | 458.60 | 453.20 | 456.20 | 450.97 | 487,548 |
| Oct 9, 2024 | 460.80 | 462.60 | 456.60 | 458.80 | 453.54 | 766,574 |
| Oct 8, 2024 | 458.00 | 459.60 | 451.20 | 459.60 | 454.33 | 1,039,111 |
| Oct 7, 2024 | 459.60 | 462.10 | 457.00 | 458.00 | 452.75 | 1,212,396 |
| Oct 4, 2024 | 460.40 | 466.80 | 459.20 | 461.40 | 456.11 | 851,765 |
| Oct 3, 2024 | 460.20 | 462.80 | 456.60 | 462.20 | 456.90 | 552,938 |
| Oct 2, 2024 | 466.60 | 468.60 | 459.00 | 466.20 | 460.85 | 631,824 |
| Oct 1, 2024 | 459.40 | 465.20 | 457.20 | 464.40 | 459.07 | 466,434 |
| Sep 30, 2024 | 461.40 | 463.20 | 455.70 | 462.80 | 457.49 | 463,800 |
| Sep 27, 2024 | 460.80 | 464.60 | 460.40 | 463.60 | 458.28 | 336,744 |
| Sep 26, 2024 | 459.00 | 463.00 | 455.40 | 457.80 | 452.55 | 655,725 |
| Sep 25, 2024 | 454.40 | 458.00 | 453.60 | 456.40 | 451.16 | 629,643 |
| Sep 24, 2024 | 457.80 | 460.70 | 452.40 | 460.00 | 454.72 | 636,332 |
| Sep 23, 2024 | 466.80 | 466.80 | 456.40 | 456.80 | 451.56 | 597,969 |
| Sep 20, 2024 | 477.80 | 483.40 | 468.20 | 468.40 | 463.03 | 957,983 |
| Sep 19, 2024 | 481.00 | 484.60 | 477.80 | 481.00 | 475.48 | 876,203 |
| Sep 18, 2024 | 479.30 | 482.60 | 476.60 | 477.00 | 471.53 | 1,123,195 |
| Sep 17, 2024 | 477.80 | 483.60 | 475.80 | 479.80 | 474.30 | 1,211,723 |
| Sep 16, 2024 | 466.20 | 474.80 | 466.20 | 467.80 | 462.43 | 1,305,204 |
| Sep 13, 2024 | 459.20 | 474.60 | 458.20 | 468.40 | 463.03 | 969,231 |
| Sep 12, 2024 | 453.00 | 459.20 | 453.00 | 456.00 | 450.77 | 443,565 |
| Sep 11, 2024 | 453.80 | 454.40 | 448.90 | 450.00 | 444.84 | 1,214,808 |
| Sep 10, 2024 | 453.60 | 456.00 | 451.00 | 453.70 | 448.50 | 595,636 |
| Sep 9, 2024 | 450.20 | 457.20 | 448.40 | 457.00 | 451.76 | 768,079 |
| Sep 6, 2024 | 455.00 | 455.20 | 447.00 | 447.60 | 442.47 | 727,369 |
| Sep 5, 2024 | 12.00 Dividend | |||||
| Sep 5, 2024 | 458.00 | 458.20 | 448.40 | 450.00 | 444.84 | 851,624 |
| Sep 4, 2024 | 463.80 | 469.40 | 461.80 | 464.40 | 447.21 | 558,647 |
| Sep 3, 2024 | 472.80 | 475.40 | 470.20 | 473.00 | 455.49 | 679,190 |
| Sep 2, 2024 | 468.60 | 471.60 | 466.80 | 471.20 | 453.76 | 182,049 |
| Aug 30, 2024 | 468.80 | 471.00 | 465.60 | 470.00 | 452.60 | 606,786 |
| Aug 29, 2024 | 478.60 | 478.60 | 471.20 | 473.60 | 456.07 | 581,292 |
| Aug 28, 2024 | 474.60 | 479.80 | 471.80 | 478.80 | 461.08 | 557,406 |
| Aug 27, 2024 | 474.60 | 477.20 | 472.00 | 475.50 | 457.90 | 610,720 |
| Aug 23, 2024 | 471.40 | 476.00 | 470.80 | 475.80 | 458.19 | 483,575 |
| Aug 22, 2024 | 471.80 | 473.40 | 468.80 | 469.40 | 452.03 | 440,131 |
| Aug 21, 2024 | 470.80 | 473.00 | 467.20 | 472.30 | 454.82 | 782,387 |
| Aug 20, 2024 | 468.00 | 470.10 | 465.60 | 468.80 | 451.45 | 501,940 |
| Aug 19, 2024 | 462.20 | 468.40 | 459.40 | 467.80 | 450.48 | 340,336 |
| Aug 16, 2024 | 461.40 | 465.20 | 455.80 | 464.00 | 446.83 | 1,094,629 |
| Aug 15, 2024 | 454.40 | 466.40 | 452.20 | 463.20 | 446.06 | 879,454 |
| Aug 14, 2024 | 446.10 | 456.40 | 443.00 | 456.40 | 439.51 | 414,205 |
| Aug 13, 2024 | 442.80 | 444.80 | 441.20 | 444.80 | 428.34 | 314,441 |
| Aug 12, 2024 | 440.80 | 445.30 | 437.80 | 443.10 | 426.70 | 1,131,013 |
| Aug 9, 2024 | 444.90 | 453.00 | 438.00 | 440.20 | 423.91 | 601,725 |
| Aug 8, 2024 | 446.60 | 448.20 | 439.60 | 444.80 | 428.34 | 376,371 |
| Aug 7, 2024 | 444.60 | 449.80 | 439.60 | 445.80 | 429.30 | 830,744 |
| Aug 6, 2024 | 435.40 | 449.60 | 429.20 | 445.00 | 428.53 | 1,403,377 |
| Aug 5, 2024 | 436.40 | 438.20 | 429.80 | 434.20 | 418.13 | 989,796 |
| Aug 2, 2024 | 451.00 | 454.00 | 441.40 | 443.60 | 427.18 | 1,317,670 |
| Aug 1, 2024 | 452.40 | 458.60 | 452.40 | 456.40 | 439.51 | 585,952 |
| Jul 31, 2024 | 458.80 | 458.80 | 448.80 | 454.20 | 437.39 | 474,328 |
| Jul 30, 2024 | 454.80 | 459.60 | 452.50 | 454.90 | 438.06 | 844,737 |
| Jul 29, 2024 | 458.20 | 460.00 | 456.40 | 457.20 | 440.28 | 626,644 |
| Jul 26, 2024 | 449.00 | 464.00 | 449.00 | 458.80 | 441.82 | 946,522 |
| Jul 25, 2024 | 445.00 | 450.40 | 444.80 | 448.80 | 432.19 | 844,041 |
| Jul 24, 2024 | 447.80 | 459.40 | 437.30 | 456.40 | 439.51 | 1,527,486 |
| Jul 23, 2024 | 448.00 | 451.20 | 445.40 | 447.80 | 431.23 | 707,852 |
| Jul 22, 2024 | 443.80 | 454.00 | 443.80 | 453.20 | 436.43 | 898,990 |
| Jul 19, 2024 | 441.60 | 448.20 | 439.40 | 447.40 | 430.84 | 737,415 |
| Jul 18, 2024 | 442.00 | 445.80 | 440.80 | 444.00 | 427.57 | 767,416 |
| Jul 17, 2024 | 438.60 | 444.40 | 434.60 | 442.00 | 425.64 | 1,314,573 |
| Jul 16, 2024 | 426.60 | 438.40 | 425.40 | 437.60 | 421.40 | 1,161,963 |
| Jul 15, 2024 | 421.80 | 428.00 | 419.60 | 426.00 | 410.23 | 903,129 |
| Jul 12, 2024 | 423.00 | 423.40 | 415.40 | 420.80 | 405.22 | 860,231 |
| Jul 11, 2024 | 416.00 | 420.40 | 414.00 | 418.60 | 403.11 | 853,268 |
| Jul 10, 2024 | 418.60 | 418.60 | 413.00 | 415.00 | 399.64 | 1,114,232 |
| Jul 9, 2024 | 418.40 | 421.20 | 416.60 | 420.60 | 405.03 | 895,338 |
| Jul 8, 2024 | 416.40 | 417.80 | 413.20 | 417.00 | 401.57 | 685,706 |
| Jul 5, 2024 | 425.20 | 429.60 | 417.60 | 418.40 | 402.91 | 1,090,832 |
| Jul 4, 2024 | 425.80 | 430.00 | 422.80 | 424.00 | 408.31 | 581,187 |
| Jul 3, 2024 | 423.90 | 429.60 | 423.40 | 427.20 | 411.39 | 1,158,449 |
| Jul 2, 2024 | 421.70 | 423.60 | 417.60 | 423.60 | 407.92 | 1,690,312 |
| Jul 1, 2024 | 422.00 | 423.00 | 417.40 | 420.60 | 405.03 | 2,361,460 |
| Jun 28, 2024 | 419.40 | 424.20 | 417.00 | 421.80 | 406.19 | 2,964,802 |
| Jun 27, 2024 | 390.00 | 425.60 | 386.60 | 424.00 | 408.31 | 9,107,072 |
| Jun 26, 2024 | 374.00 | 374.00 | 366.80 | 369.00 | 355.34 | 986,134 |
| Jun 25, 2024 | 368.40 | 376.00 | 363.20 | 370.10 | 356.40 | 1,388,741 |
| Jun 24, 2024 | 363.00 | 367.40 | 358.40 | 366.20 | 352.65 | 1,400,665 |
| Jun 21, 2024 | 359.80 | 363.20 | 358.20 | 360.60 | 347.25 | 1,391,329 |
| Jun 20, 2024 | 347.80 | 362.80 | 347.80 | 362.20 | 348.79 | 1,125,483 |
| Jun 19, 2024 | 350.20 | 361.80 | 349.60 | 352.50 | 339.45 | 851,545 |
| Jun 18, 2024 | 348.60 | 351.20 | 345.00 | 349.40 | 336.47 | 840,056 |
| Jun 17, 2024 | 354.60 | 356.40 | 344.60 | 346.80 | 333.96 | 574,768 |
| Jun 14, 2024 | 349.40 | 352.60 | 344.80 | 349.40 | 336.47 | 769,244 |
| Jun 13, 2024 | 359.00 | 359.60 | 350.80 | 351.40 | 338.39 | 1,591,550 |
| Jun 12, 2024 | 355.60 | 358.40 | 354.20 | 357.80 | 344.56 | 1,240,565 |
| Jun 11, 2024 | 362.00 | 364.80 | 355.20 | 356.20 | 343.02 | 1,355,638 |
| Jun 10, 2024 | 367.00 | 367.00 | 360.80 | 361.40 | 348.02 | 1,140,880 |
| Jun 7, 2024 | 372.80 | 374.40 | 370.60 | 371.80 | 358.04 | 627,544 |
| Jun 6, 2024 | 375.20 | 379.20 | 370.00 | 374.00 | 360.16 | 1,266,881 |
| Jun 5, 2024 | 372.40 | 376.60 | 371.20 | 376.40 | 362.47 | 1,002,415 |
| Jun 4, 2024 | 377.80 | 378.00 | 372.40 | 376.30 | 362.37 | 1,065,861 |
| Jun 3, 2024 | 388.80 | 388.80 | 379.60 | 384.80 | 370.56 | 1,101,651 |
| May 31, 2024 | 374.80 | 381.40 | 374.00 | 381.20 | 367.09 | 729,380 |
| May 30, 2024 | 366.40 | 372.60 | 365.80 | 372.60 | 358.81 | 722,589 |
| May 29, 2024 | 370.40 | 372.00 | 368.60 | 370.40 | 356.69 | 1,275,244 |
| May 28, 2024 | 369.80 | 375.80 | 369.60 | 375.80 | 361.89 | 1,421,750 |
| May 24, 2024 | 367.60 | 374.00 | 360.80 | 371.40 | 357.65 | 2,474,490 |
| May 23, 2024 | 378.60 | 383.20 | 376.30 | 377.80 | 363.82 | 2,867,328 |
| May 22, 2024 | 365.40 | 375.80 | 365.20 | 374.40 | 360.54 | 2,376,270 |
| May 21, 2024 | 370.00 | 370.80 | 366.00 | 368.60 | 354.96 | 2,292,745 |
| May 20, 2024 | 374.80 | 380.20 | 372.00 | 376.60 | 362.66 | 1,075,033 |
| May 17, 2024 | 367.60 | 376.20 | 366.20 | 373.60 | 359.77 | 577,824 |
| May 16, 2024 | 370.00 | 371.20 | 365.60 | 369.40 | 355.73 | 1,091,106 |
| May 15, 2024 | 370.80 | 373.00 | 367.00 | 367.60 | 353.99 | 2,125,048 |
| May 14, 2024 | 366.80 | 373.40 | 366.80 | 371.60 | 357.85 | 1,142,699 |
| May 13, 2024 | 362.60 | 370.80 | 361.10 | 367.00 | 353.42 | 1,015,646 |
| May 10, 2024 | 361.00 | 366.60 | 357.60 | 362.60 | 349.18 | 1,560,032 |
| May 9, 2024 | 365.40 | 368.40 | 360.60 | 361.40 | 348.02 | 2,328,737 |
| May 8, 2024 | 359.40 | 367.20 | 356.40 | 362.20 | 348.79 | 2,742,672 |
| May 7, 2024 | 368.40 | 371.80 | 335.40 | 359.80 | 346.48 | 5,195,393 |
| May 3, 2024 | 360.00 | 362.20 | 354.20 | 359.80 | 346.48 | 1,337,652 |
| May 2, 2024 | 347.60 | 358.40 | 347.60 | 356.80 | 343.59 | 1,612,311 |
| May 1, 2024 | 346.20 | 356.00 | 346.00 | 354.40 | 341.28 | 1,345,777 |
| Apr 30, 2024 | 351.60 | 354.00 | 350.60 | 352.40 | 339.36 | 2,407,610 |
| Apr 29, 2024 | 341.60 | 352.20 | 338.60 | 352.00 | 338.97 | 2,646,442 |
| Apr 26, 2024 | 337.00 | 342.20 | 335.40 | 340.00 | 327.42 | 1,742,563 |
| Apr 25, 2024 | 347.00 | 347.20 | 324.20 | 342.00 | 329.34 | 4,218,844 |
| Apr 24, 2024 | 347.40 | 350.20 | 343.20 | 346.00 | 333.19 | 2,634,824 |
| Apr 23, 2024 | 354.40 | 354.40 | 346.40 | 349.80 | 336.85 | 2,338,144 |
| Apr 22, 2024 | 353.70 | 363.20 | 353.20 | 354.60 | 341.47 | 3,097,917 |
| Apr 19, 2024 | 393.10 | 398.00 | 340.20 | 359.20 | 345.90 | 10,830,544 |
| Apr 18, 2024 | 398.40 | 399.00 | 394.40 | 398.40 | 383.65 | 1,394,802 |
| Apr 17, 2024 | 393.60 | 401.00 | 391.80 | 397.00 | 382.31 | 2,474,179 |
| Apr 16, 2024 | 405.00 | 407.20 | 393.00 | 394.40 | 379.80 | 7,690,233 |
| Apr 15, 2024 | 412.60 | 414.00 | 409.40 | 410.20 | 395.02 | 1,028,375 |
| Apr 12, 2024 | 414.20 | 414.80 | 411.60 | 412.00 | 396.75 | 1,773,219 |
| Apr 11, 2024 | 411.20 | 412.40 | 405.80 | 410.40 | 395.21 | 1,654,281 |
| Apr 10, 2024 | 413.20 | 414.00 | 404.20 | 411.60 | 396.36 | 1,308,502 |
| Apr 9, 2024 | 407.00 | 411.80 | 406.40 | 410.40 | 395.21 | 1,185,861 |
| Apr 8, 2024 | 410.00 | 411.10 | 405.80 | 410.20 | 395.02 | 1,311,826 |
| Apr 5, 2024 | 408.60 | 411.10 | 406.60 | 409.00 | 393.86 | 1,182,327 |
| Apr 4, 2024 | 402.00 | 414.80 | 400.00 | 410.80 | 395.59 | 2,758,802 |
| Apr 3, 2024 | 395.50 | 402.60 | 395.50 | 402.40 | 387.51 | 2,103,669 |
| Apr 2, 2024 | 397.80 | 400.40 | 392.60 | 397.20 | 382.50 | 3,554,733 |
| Mar 28, 2024 | 398.00 | 400.50 | 393.80 | 400.00 | 385.19 | 3,024,924 |
| Mar 27, 2024 | 387.55 | 397.50 | 383.95 | 395.30 | 380.67 | 13,742,334 |
| Mar 26, 2024 | 350.05 | 360.40 | 347.80 | 359.90 | 346.58 | 3,540,184 |
| Mar 25, 2024 | 349.30 | 351.00 | 347.50 | 350.20 | 337.24 | 1,210,610 |
| Mar 22, 2024 | 347.80 | 350.30 | 347.70 | 349.20 | 336.27 | 944,451 |
| Mar 21, 2024 | 347.50 | 351.00 | 346.60 | 349.70 | 336.76 | 1,873,017 |
| Mar 20, 2024 | 342.15 | 345.10 | 341.00 | 344.00 | 331.27 | 1,592,490 |
| Mar 19, 2024 | 337.20 | 342.80 | 334.60 | 342.70 | 330.02 | 1,387,444 |
| Mar 18, 2024 | 340.80 | 343.80 | 338.30 | 338.90 | 326.36 | 862,700 |
| Mar 15, 2024 | 336.40 | 344.70 | 336.40 | 341.05 | 328.43 | 1,554,442 |
| Mar 14, 2024 | 335.70 | 340.90 | 334.40 | 335.90 | 323.47 | 1,660,999 |
| Mar 13, 2024 | 337.70 | 339.90 | 334.90 | 335.10 | 322.70 | 2,749,133 |
| Mar 12, 2024 | 343.30 | 344.60 | 338.10 | 338.50 | 325.97 | 2,435,808 |
| Mar 11, 2024 | 337.70 | 344.20 | 336.15 | 342.55 | 329.87 | 2,819,433 |
| Mar 8, 2024 | 346.40 | 350.70 | 340.90 | 342.40 | 329.73 | 10,915,964 |
| Mar 7, 2024 | 313.80 | 330.40 | 312.50 | 323.80 | 311.81 | 1,611,967 |
| Mar 6, 2024 | 321.20 | 323.20 | 316.70 | 316.70 | 304.98 | 1,414,342 |
| Mar 5, 2024 | 320.80 | 322.70 | 316.75 | 322.00 | 310.08 | 791,313 |
| Mar 4, 2024 | 332.20 | 332.50 | 321.40 | 321.50 | 309.60 | 1,342,474 |
| Mar 1, 2024 | 323.80 | 327.90 | 322.20 | 326.80 | 314.70 | 561,532 |
| Feb 29, 2024 | 319.60 | 324.10 | 319.10 | 323.10 | 311.14 | 1,009,267 |
| Feb 28, 2024 | 318.60 | 320.00 | 315.60 | 318.10 | 306.33 | 610,174 |
| Feb 27, 2024 | 317.90 | 320.50 | 317.50 | 318.80 | 307.00 | 611,454 |
| Feb 26, 2024 | 321.80 | 322.40 | 317.40 | 318.50 | 306.71 | 530,873 |
| Feb 23, 2024 | 325.30 | 326.50 | 319.30 | 320.60 | 308.73 | 685,227 |
| Feb 22, 2024 | 321.50 | 326.20 | 320.10 | 325.10 | 313.07 | 1,704,132 |
| Feb 21, 2024 | 324.30 | 325.00 | 318.70 | 320.00 | 308.16 | 1,294,925 |
| Feb 20, 2024 | 326.80 | 327.90 | 323.80 | 324.50 | 312.49 | 871,043 |
| Feb 19, 2024 | 327.30 | 329.60 | 326.20 | 328.65 | 316.49 | 679,108 |
| Feb 16, 2024 | 325.60 | 330.10 | 323.50 | 328.20 | 316.05 | 910,828 |
| Feb 15, 2024 | 318.20 | 321.40 | 313.40 | 320.90 | 309.02 | 1,736,176 |
| Feb 14, 2024 | 318.65 | 322.20 | 316.40 | 318.00 | 306.23 | 1,935,046 |
| Feb 13, 2024 | 319.00 | 325.20 | 317.80 | 318.35 | 306.57 | 2,305,288 |
| Feb 12, 2024 | 317.95 | 320.90 | 314.25 | 319.50 | 307.67 | 1,321,336 |
| Feb 9, 2024 | 308.50 | 319.50 | 305.50 | 315.00 | 303.34 | 2,269,379 |
| Feb 8, 2024 | 280.20 | 327.40 | 280.20 | 308.60 | 297.18 | 9,082,566 |
| Feb 7, 2024 | 274.20 | 284.20 | 274.10 | 280.80 | 270.41 | 3,960,395 |
| Feb 6, 2024 | 272.30 | 275.10 | 271.30 | 274.20 | 264.05 | 1,086,201 |
| Feb 5, 2024 | 274.90 | 276.35 | 270.35 | 270.40 | 260.39 | 956,124 |
| Feb 2, 2024 | 276.60 | 278.40 | 274.90 | 275.10 | 264.92 | 861,308 |
| Feb 1, 2024 | 281.90 | 283.70 | 277.40 | 277.40 | 267.13 | 1,569,433 |
| Jan 31, 2024 | 284.90 | 284.90 | 281.10 | 281.60 | 271.18 | 945,618 |
| Jan 30, 2024 | 291.90 | 292.20 | 285.20 | 285.40 | 274.84 | 1,021,744 |
| Jan 29, 2024 | 290.60 | 292.05 | 287.60 | 291.20 | 280.42 | 622,688 |
| Jan 26, 2024 | 290.30 | 294.40 | 287.15 | 293.00 | 282.15 | 999,605 |
| Jan 25, 2024 | 283.60 | 291.30 | 283.60 | 289.35 | 278.64 | 780,547 |
| Jan 24, 2024 | 285.20 | 286.30 | 284.00 | 285.50 | 274.93 | 939,327 |
| Jan 23, 2024 | 282.20 | 284.00 | 280.00 | 283.10 | 272.62 | 1,044,911 |
| Jan 22, 2024 | 279.75 | 279.90 | 276.30 | 279.40 | 269.06 | 994,075 |
| Jan 19, 2024 | 280.70 | 281.70 | 275.50 | 277.10 | 266.84 | 1,149,275 |
| Jan 18, 2024 | 282.80 | 284.65 | 280.10 | 280.20 | 269.83 | 1,321,089 |
| Jan 17, 2024 | 285.45 | 286.00 | 281.70 | 283.40 | 272.91 | 1,137,057 |
| Jan 16, 2024 | 292.15 | 292.15 | 288.90 | 290.00 | 279.27 | 1,057,434 |
| Jan 15, 2024 | 295.70 | 296.00 | 292.40 | 293.00 | 282.15 | 695,599 |
| Jan 12, 2024 | 294.90 | 295.90 | 293.30 | 294.80 | 283.89 | 818,735 |
| Jan 11, 2024 | 299.20 | 299.65 | 292.10 | 292.20 | 281.38 | 723,963 |
| Jan 10, 2024 | 296.30 | 296.30 | 293.90 | 295.60 | 284.66 | 660,177 |
| Jan 9, 2024 | 301.10 | 301.10 | 296.30 | 297.10 | 286.10 | 637,647 |
| Jan 8, 2024 | 299.10 | 300.70 | 296.50 | 299.80 | 288.70 | 929,186 |
| Jan 5, 2024 | 302.70 | 302.70 | 295.70 | 300.00 | 288.90 | 930,140 |
| Jan 4, 2024 | 301.50 | 304.60 | 301.20 | 303.80 | 292.56 | 596,284 |
| Jan 3, 2024 | 306.30 | 307.10 | 300.40 | 302.00 | 290.82 | 635,107 |