At close: October 14 at 4:26 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 |
---|---|---|---|---|---|---|
Oct 14, 2024 | 175.00 | 176.45 | 175.00 | 175.10 | 175.10 | 115,197 |
Oct 11, 2024 | 175.40 | 175.90 | 174.80 | 175.20 | 175.20 | 9,560 |
Oct 10, 2024 | 174.50 | 177.20 | 174.50 | 176.00 | 176.00 | 64,615 |
Oct 9, 2024 | 173.00 | 177.10 | 172.70 | 176.10 | 176.10 | 257,371 |
Oct 8, 2024 | 171.60 | 174.00 | 171.30 | 173.40 | 173.40 | 165,685 |
Oct 7, 2024 | 171.40 | 172.90 | 169.90 | 171.90 | 171.90 | 46,125 |
Oct 4, 2024 | 170.30 | 171.00 | 169.60 | 170.90 | 170.90 | 43,804 |
Oct 3, 2024 | 170.80 | 171.00 | 169.60 | 170.00 | 170.00 | 51,234 |
Oct 2, 2024 | 170.00 | 171.00 | 169.40 | 171.00 | 171.00 | 43,450 |
Oct 1, 2024 | 169.00 | 171.20 | 168.70 | 171.00 | 171.00 | 133,705 |
Sep 30, 2024 | 171.50 | 171.50 | 168.30 | 170.10 | 170.10 | 72,005 |
Sep 27, 2024 | 171.10 | 171.50 | 170.40 | 170.40 | 170.40 | 52,542 |
Sep 26, 2024 | 171.50 | 172.60 | 170.60 | 171.30 | 171.30 | 69,930 |
Sep 25, 2024 | 170.90 | 172.40 | 169.50 | 170.80 | 170.80 | 77,208 |
Sep 24, 2024 | 170.50 | 171.70 | 170.50 | 171.20 | 171.20 | 36,384 |
Sep 23, 2024 | 173.10 | 173.10 | 170.00 | 171.20 | 171.20 | 58,910 |
Sep 20, 2024 | 171.60 | 180.55 | 170.50 | 170.50 | 170.50 | 1,964,309 |
Sep 19, 2024 | 173.00 | 173.00 | 171.50 | 171.90 | 171.90 | 109,505 |
Sep 18, 2024 | 173.60 | 173.60 | 171.20 | 171.80 | 171.80 | 7,667 |
Sep 17, 2024 | 172.00 | 173.20 | 171.70 | 172.40 | 172.40 | 39,347 |
Sep 16, 2024 | 171.60 | 174.60 | 171.60 | 172.80 | 172.80 | 29,359 |
Sep 13, 2024 | 173.30 | 174.60 | 172.70 | 173.40 | 173.40 | 50,467 |
Sep 12, 2024 | 172.40 | 173.60 | 172.05 | 173.40 | 173.40 | 251,828 |
Sep 11, 2024 | 173.00 | 173.00 | 171.35 | 172.10 | 172.10 | 85,852 |
Sep 10, 2024 | 172.75 | 173.50 | 172.40 | 173.20 | 173.20 | 57,947 |
Sep 9, 2024 | 173.10 | 174.35 | 171.00 | 173.10 | 173.10 | 107,687 |
Sep 6, 2024 | 175.00 | 175.60 | 173.00 | 174.20 | 174.20 | 183,885 |
Sep 5, 2024 | 175.20 | 175.30 | 173.30 | 175.00 | 175.00 | 140,361 |
Sep 4, 2024 | 176.00 | 176.20 | 175.00 | 175.00 | 175.00 | 129,814 |
Sep 3, 2024 | 176.80 | 177.30 | 175.80 | 176.00 | 176.00 | 148,620 |
Sep 2, 2024 | 175.60 | 177.90 | 175.60 | 176.10 | 176.10 | 89,389 |
Aug 30, 2024 | 178.30 | 179.30 | 178.20 | 178.20 | 178.20 | 79,040 |
Aug 29, 2024 | 176.40 | 178.90 | 176.10 | 178.40 | 178.40 | 136,247 |
Aug 28, 2024 | 178.20 | 178.20 | 176.60 | 176.60 | 176.60 | 113,143 |
Aug 27, 2024 | 177.90 | 179.10 | 175.30 | 178.00 | 178.00 | 167,691 |
Aug 23, 2024 | 177.55 | 178.70 | 177.10 | 177.80 | 177.80 | 47,653 |
Aug 22, 2024 | 176.90 | 177.50 | 175.60 | 177.20 | 177.20 | 61,803 |
Aug 21, 2024 | 177.10 | 177.30 | 175.30 | 175.60 | 175.60 | 189,111 |
Aug 20, 2024 | 178.40 | 178.40 | 175.60 | 176.80 | 176.80 | 58,114 |
Aug 19, 2024 | 175.90 | 175.90 | 174.20 | 174.80 | 174.80 | 35,306 |
Aug 16, 2024 | 173.60 | 179.60 | 173.50 | 175.30 | 175.30 | 32,223 |
Aug 15, 2024 | 174.80 | 176.50 | 174.20 | 175.90 | 175.90 | 230,966 |
Aug 14, 2024 | 174.60 | 174.90 | 173.90 | 174.90 | 174.90 | 76,075 |
Aug 13, 2024 | 172.90 | 175.30 | 172.90 | 174.90 | 174.90 | 137,144 |
Aug 12, 2024 | 176.35 | 176.35 | 173.50 | 173.50 | 173.50 | 122,842 |
Aug 9, 2024 | 177.30 | 177.80 | 174.60 | 175.50 | 175.50 | 684,665 |
Aug 8, 2024 | 175.00 | 177.90 | 175.00 | 177.30 | 177.30 | 1,185,242 |
Aug 7, 2024 | 173.10 | 175.40 | 173.00 | 174.80 | 174.80 | 556,463 |
Aug 6, 2024 | 170.10 | 171.80 | 170.00 | 171.75 | 171.75 | 361,850 |
Aug 5, 2024 | 170.00 | 171.50 | 169.40 | 170.10 | 170.10 | 138,386 |
Aug 2, 2024 | 172.65 | 173.30 | 171.60 | 171.60 | 171.60 | 153,151 |
Aug 1, 2024 | 170.80 | 174.50 | 170.80 | 172.40 | 172.40 | 66,351 |
Jul 31, 2024 | 171.00 | 173.00 | 170.30 | 172.45 | 172.45 | 169,968 |
Jul 30, 2024 | 176.90 | 176.90 | 172.20 | 172.60 | 172.60 | 176,691 |
Jul 29, 2024 | 175.00 | 176.30 | 175.00 | 175.70 | 175.70 | 111,718 |
Jul 26, 2024 | 177.00 | 178.00 | 169.90 | 174.00 | 174.00 | 690,607 |
Jul 25, 2024 | 175.60 | 177.00 | 175.60 | 176.90 | 176.90 | 63,706 |
Jul 24, 2024 | 175.10 | 176.20 | 175.00 | 175.90 | 175.90 | 189,254 |
Jul 23, 2024 | 174.50 | 175.35 | 173.80 | 175.00 | 175.00 | 305,724 |
Jul 22, 2024 | 175.30 | 176.20 | 171.60 | 175.30 | 175.30 | 351,196 |
Jul 19, 2024 | 180.60 | 180.60 | 175.60 | 176.90 | 176.90 | 405,625 |
Jul 18, 2024 | 181.00 | 181.90 | 180.50 | 181.15 | 181.15 | 107,702 |
Jul 17, 2024 | 181.60 | 182.30 | 181.50 | 182.10 | 182.10 | 73,159 |
Jul 16, 2024 | 181.20 | 181.90 | 181.00 | 181.70 | 181.70 | 82,440 |
Jul 15, 2024 | 179.60 | 182.10 | 179.60 | 181.10 | 181.10 | 75,747 |
Jul 12, 2024 | 179.00 | 182.00 | 179.00 | 181.50 | 181.50 | 107,204 |
Jul 11, 2024 | 180.70 | 181.30 | 180.20 | 181.10 | 181.10 | 109,202 |
Jul 10, 2024 | 182.00 | 182.00 | 180.40 | 181.20 | 181.20 | 93,507 |
Jul 9, 2024 | 180.35 | 182.30 | 180.35 | 181.45 | 181.45 | 260,723 |
Jul 8, 2024 | 178.40 | 181.50 | 178.40 | 180.20 | 180.20 | 44,883 |
Jul 5, 2024 | 181.80 | 182.20 | 180.30 | 180.90 | 180.90 | 128,840 |
Jul 4, 2024 | 182.00 | 182.00 | 181.30 | 181.70 | 181.70 | 49,949 |
Jul 3, 2024 | 181.50 | 182.30 | 181.00 | 181.40 | 181.40 | 325,652 |
Jul 2, 2024 | 182.70 | 183.10 | 181.60 | 181.80 | 181.80 | 397,131 |
Jul 1, 2024 | 183.80 | 183.80 | 183.00 | 183.00 | 183.00 | 31,312 |
Jun 28, 2024 | 183.90 | 183.90 | 181.90 | 182.90 | 182.90 | 36,323 |
Jun 27, 2024 | 182.80 | 184.00 | 181.70 | 183.30 | 183.30 | 127,233 |
Jun 26, 2024 | 184.80 | 184.80 | 181.60 | 182.70 | 182.70 | 248,182 |
Jun 25, 2024 | 185.00 | 185.00 | 184.20 | 184.30 | 184.30 | 42,069 |
Jun 24, 2024 | 184.90 | 187.00 | 184.90 | 185.00 | 185.00 | 40,741 |
Jun 21, 2024 | 181.00 | 185.20 | 181.00 | 185.10 | 185.10 | 76,390 |
Jun 20, 2024 | 183.90 | 184.70 | 183.90 | 184.70 | 184.70 | 216,193 |
Jun 19, 2024 | 184.80 | 185.50 | 184.30 | 184.60 | 184.60 | 96,768 |
Jun 18, 2024 | 185.00 | 185.00 | 183.90 | 184.50 | 184.50 | 87,869 |
Jun 17, 2024 | 185.40 | 185.40 | 184.20 | 184.50 | 184.50 | 104,287 |
Jun 14, 2024 | 184.20 | 184.60 | 184.00 | 184.20 | 184.20 | 222,937 |
Jun 13, 2024 | 184.50 | 184.50 | 184.00 | 184.25 | 184.25 | 36,956 |
Jun 12, 2024 | 184.30 | 185.00 | 183.70 | 184.00 | 184.00 | 90,382 |
Jun 11, 2024 | 184.20 | 184.40 | 183.70 | 184.15 | 184.15 | 203,356 |
Jun 10, 2024 | 184.40 | 184.40 | 183.70 | 183.90 | 183.90 | 100,220 |
Jun 7, 2024 | 184.00 | 184.30 | 183.80 | 183.90 | 183.90 | 95,697 |
Jun 6, 2024 | 185.50 | 185.50 | 183.90 | 184.40 | 184.40 | 84,397 |
Jun 5, 2024 | 184.20 | 185.60 | 183.80 | 185.00 | 185.00 | 221,024 |
Jun 4, 2024 | 184.00 | 184.20 | 184.00 | 184.20 | 184.20 | 60,101 |
Jun 3, 2024 | 183.80 | 184.50 | 183.50 | 184.50 | 184.50 | 153,446 |
May 31, 2024 | 183.85 | 183.90 | 183.10 | 183.50 | 183.50 | 45,143 |
May 30, 2024 | 183.80 | 183.80 | 183.10 | 183.30 | 183.30 | 90,591 |
May 29, 2024 | 183.50 | 183.50 | 182.60 | 183.00 | 183.00 | 128,022 |
May 28, 2024 | 183.00 | 183.00 | 182.50 | 183.00 | 183.00 | 109,523 |
May 24, 2024 | 181.70 | 183.40 | 181.70 | 182.70 | 182.70 | 515,725 |
May 23, 2024 | 186.80 | 186.80 | 185.30 | 186.00 | 186.00 | 72,508 |
May 22, 2024 | 187.30 | 187.30 | 185.40 | 186.15 | 186.15 | 318,911 |
May 21, 2024 | 188.60 | 188.60 | 187.00 | 187.20 | 187.20 | 90,898 |
May 20, 2024 | 191.00 | 191.00 | 188.60 | 188.80 | 188.80 | 162,036 |
May 17, 2024 | 189.30 | 190.00 | 188.20 | 190.00 | 190.00 | 327,497 |
May 16, 2024 | 190.40 | 190.60 | 189.20 | 189.90 | 189.90 | 71,868 |
May 15, 2024 | 191.00 | 191.10 | 190.20 | 190.50 | 190.50 | 55,453 |
May 14, 2024 | 192.00 | 192.00 | 190.00 | 190.40 | 190.40 | 80,331 |
May 13, 2024 | 191.00 | 191.30 | 190.00 | 190.90 | 190.90 | 180,221 |
May 10, 2024 | 191.70 | 192.40 | 189.00 | 190.90 | 190.90 | 405,302 |
May 9, 2024 | 189.80 | 191.75 | 189.20 | 191.20 | 191.20 | 108,572 |
May 8, 2024 | 192.80 | 192.80 | 191.00 | 191.05 | 191.05 | 198,050 |
May 7, 2024 | 191.10 | 194.40 | 191.10 | 193.45 | 193.45 | 71,466 |
May 3, 2024 | 191.30 | 194.40 | 190.80 | 193.35 | 193.35 | 658,095 |
May 2, 2024 | 192.10 | 192.10 | 191.30 | 191.60 | 191.60 | 50,882 |
May 1, 2024 | 193.00 | 193.80 | 191.70 | 192.10 | 192.10 | 129,020 |
Apr 30, 2024 | 195.10 | 195.90 | 194.80 | 195.10 | 195.10 | 69,385 |
Apr 29, 2024 | 194.00 | 196.00 | 194.00 | 194.80 | 194.80 | 42,456 |
Apr 26, 2024 | 194.90 | 195.00 | 193.00 | 194.40 | 194.40 | 559,531 |
Apr 25, 2024 | 194.70 | 195.00 | 193.70 | 194.80 | 194.80 | 64,617 |
Apr 24, 2024 | 194.50 | 195.00 | 193.40 | 194.30 | 194.30 | 172,046 |
Apr 23, 2024 | 192.45 | 196.30 | 191.80 | 193.20 | 193.20 | 83,779 |
Apr 22, 2024 | 193.80 | 193.80 | 192.00 | 192.60 | 192.60 | 71,534 |
Apr 19, 2024 | 194.30 | 195.00 | 191.70 | 193.25 | 193.25 | 153,834 |
Apr 18, 2024 | 193.70 | 194.20 | 192.90 | 194.00 | 194.00 | 152,116 |
Apr 17, 2024 | 192.50 | 194.20 | 192.10 | 193.70 | 193.70 | 434,438 |
Apr 16, 2024 | 196.00 | 196.10 | 193.00 | 193.70 | 193.70 | 361,234 |
Apr 15, 2024 | 196.00 | 197.10 | 195.40 | 196.10 | 196.10 | 199,763 |
Apr 12, 2024 | 196.00 | 197.70 | 196.00 | 196.70 | 196.70 | 106,236 |
Apr 11, 2024 | 196.00 | 197.00 | 195.40 | 196.10 | 196.10 | 115,483 |
Apr 10, 2024 | 197.35 | 197.35 | 195.30 | 196.00 | 196.00 | 244,572 |
Apr 9, 2024 | 197.10 | 197.90 | 196.90 | 197.05 | 197.05 | 179,111 |
Apr 8, 2024 | 196.60 | 198.30 | 196.60 | 197.70 | 197.70 | 51,603 |
Apr 5, 2024 | 197.00 | 199.30 | 197.00 | 199.00 | 199.00 | 246,757 |
Apr 4, 2024 | 198.80 | 199.70 | 198.50 | 199.00 | 199.00 | 316,927 |
Apr 3, 2024 | 198.50 | 199.10 | 195.60 | 198.35 | 198.35 | 503,458 |
Apr 2, 2024 | 196.90 | 200.00 | 195.70 | 198.40 | 198.40 | 454,240 |
Mar 28, 2024 | 198.45 | 201.70 | 196.90 | 199.90 | 199.90 | 1,792,931 |
Mar 27, 2024 | 176.20 | 179.00 | 176.00 | 178.50 | 178.50 | 405,032 |
Mar 26, 2024 | 177.60 | 177.60 | 176.05 | 176.90 | 176.90 | 494,477 |
Mar 25, 2024 | 176.90 | 177.40 | 176.70 | 176.70 | 176.70 | 212,473 |
Mar 22, 2024 | 176.30 | 177.10 | 176.30 | 177.05 | 177.05 | 72,575 |
Mar 21, 2024 | 178.70 | 181.55 | 176.20 | 176.40 | 176.40 | 123,637 |
Mar 20, 2024 | 176.50 | 177.30 | 176.10 | 176.60 | 176.60 | 349,312 |
Mar 19, 2024 | 176.00 | 183.10 | 175.75 | 177.20 | 177.20 | 482,680 |
Mar 18, 2024 | 176.80 | 177.55 | 175.30 | 175.90 | 175.90 | 150,544 |
Mar 15, 2024 | 178.20 | 179.10 | 176.20 | 177.00 | 177.00 | 192,246 |
Mar 14, 2024 | 178.00 | 179.60 | 177.90 | 178.50 | 178.50 | 212,453 |
Mar 13, 2024 | 178.80 | 180.90 | 178.00 | 178.40 | 178.40 | 159,853 |
Mar 12, 2024 | 177.90 | 178.70 | 177.40 | 178.40 | 178.40 | 209,652 |
Mar 11, 2024 | 177.00 | 178.10 | 175.60 | 177.20 | 177.20 | 363,667 |
Mar 8, 2024 | 175.10 | 180.20 | 175.00 | 177.00 | 177.00 | 535,464 |
Mar 7, 2024 | 175.60 | 176.00 | 175.00 | 175.05 | 175.05 | 1,200,381 |
Mar 6, 2024 | 176.40 | 176.70 | 175.00 | 176.00 | 176.00 | 959,426 |
Mar 5, 2024 | 172.30 | 178.30 | 170.60 | 176.00 | 176.00 | 3,894,044 |
Mar 4, 2024 | 109.40 | 111.40 | 108.20 | 108.80 | 108.80 | 79,749 |
Mar 1, 2024 | 105.00 | 108.60 | 103.60 | 107.95 | 107.95 | 92,060 |
Feb 29, 2024 | 108.00 | 108.20 | 102.40 | 105.30 | 105.30 | 309,886 |
Feb 28, 2024 | 107.90 | 107.90 | 104.90 | 105.40 | 105.40 | 84,264 |
Feb 27, 2024 | 108.20 | 108.90 | 107.50 | 107.60 | 107.60 | 55,028 |
Feb 26, 2024 | 111.30 | 111.30 | 109.70 | 110.10 | 110.10 | 31,953 |
Feb 23, 2024 | 114.85 | 114.85 | 111.10 | 111.30 | 111.30 | 42,071 |
Feb 22, 2024 | 114.10 | 114.70 | 111.10 | 112.90 | 112.90 | 40,198 |
Feb 21, 2024 | 112.65 | 112.75 | 110.70 | 111.30 | 111.30 | 48,530 |
Feb 20, 2024 | 113.80 | 114.50 | 111.60 | 111.90 | 111.90 | 35,049 |
Feb 19, 2024 | 112.20 | 115.40 | 112.20 | 115.10 | 115.10 | 67,289 |
Feb 16, 2024 | 115.10 | 115.80 | 114.20 | 114.95 | 114.95 | 53,557 |
Feb 15, 2024 | 115.10 | 115.30 | 113.50 | 114.60 | 114.60 | 120,006 |
Feb 14, 2024 | 118.10 | 118.80 | 113.40 | 114.50 | 114.50 | 111,955 |
Feb 13, 2024 | 117.00 | 118.85 | 115.70 | 117.60 | 117.60 | 70,390 |
Feb 12, 2024 | 118.70 | 119.80 | 118.30 | 119.20 | 119.20 | 59,490 |
Feb 9, 2024 | 118.60 | 120.70 | 118.30 | 118.95 | 118.95 | 58,979 |
Feb 8, 2024 | 116.40 | 119.10 | 114.45 | 118.80 | 118.80 | 107,322 |
Feb 7, 2024 | 117.00 | 117.40 | 115.90 | 116.20 | 116.20 | 118,421 |
Feb 6, 2024 | 112.60 | 117.10 | 112.60 | 117.10 | 117.10 | 262,636 |
Feb 5, 2024 | 115.00 | 118.15 | 113.00 | 113.00 | 113.00 | 54,204 |
Feb 2, 2024 | 119.90 | 119.90 | 117.90 | 118.00 | 118.00 | 91,704 |
Feb 1, 2024 | 118.25 | 120.00 | 117.70 | 117.70 | 117.70 | 141,988 |
Jan 31, 2024 | 119.70 | 121.30 | 118.00 | 118.05 | 118.05 | 105,675 |
Jan 30, 2024 | 123.60 | 124.20 | 122.50 | 122.90 | 122.90 | 39,050 |
Jan 29, 2024 | 122.45 | 124.00 | 121.45 | 123.90 | 123.90 | 82,475 |
Jan 26, 2024 | 123.05 | 124.40 | 123.05 | 124.25 | 124.25 | 94,438 |
Jan 25, 2024 | 123.50 | 124.60 | 122.80 | 124.50 | 124.50 | 133,629 |
Jan 24, 2024 | 122.50 | 126.10 | 121.70 | 124.30 | 124.30 | 92,493 |
Jan 23, 2024 | 122.50 | 125.30 | 121.30 | 121.40 | 121.40 | 136,091 |
Jan 22, 2024 | 122.70 | 125.00 | 122.00 | 124.60 | 124.60 | 92,206 |
Jan 19, 2024 | 122.50 | 123.90 | 120.40 | 121.00 | 121.00 | 108,045 |
Jan 18, 2024 | 123.60 | 126.90 | 123.50 | 124.00 | 124.00 | 84,955 |
Jan 17, 2024 | 127.90 | 127.90 | 123.10 | 124.15 | 124.15 | 151,741 |
Jan 16, 2024 | 116.20 | 128.00 | 113.00 | 127.90 | 127.90 | 219,173 |
Jan 15, 2024 | 115.65 | 115.95 | 114.75 | 115.10 | 115.10 | 96,259 |
Jan 12, 2024 | 115.00 | 118.20 | 115.00 | 116.90 | 116.90 | 94,826 |
Jan 11, 2024 | 117.30 | 118.20 | 115.80 | 115.90 | 115.90 | 193,036 |
Jan 10, 2024 | 117.00 | 119.30 | 116.90 | 117.10 | 117.10 | 78,416 |
Jan 9, 2024 | 121.10 | 121.10 | 118.90 | 119.60 | 119.60 | 146,241 |
Jan 8, 2024 | 118.70 | 120.60 | 117.25 | 120.30 | 120.30 | 212,300 |
Jan 5, 2024 | 119.00 | 119.20 | 117.25 | 118.45 | 118.45 | 121,061 |
Jan 4, 2024 | 118.45 | 119.60 | 117.50 | 119.40 | 119.40 | 186,531 |
Jan 3, 2024 | 121.50 | 121.90 | 117.30 | 117.80 | 117.80 | 198,266 |
Jan 2, 2024 | 124.10 | 124.10 | 120.80 | 123.00 | 123.00 | 98,021 |
Dec 29, 2023 | 120.50 | 123.90 | 120.50 | 123.80 | 123.80 | 19,974 |
Dec 28, 2023 | 125.30 | 125.30 | 121.90 | 122.50 | 122.50 | 58,457 |
Dec 27, 2023 | 123.90 | 124.20 | 121.90 | 122.90 | 122.90 | 88,152 |
Dec 22, 2023 | 121.15 | 122.00 | 119.00 | 120.75 | 120.75 | 44,736 |
Dec 21, 2023 | 119.00 | 121.00 | 117.90 | 120.40 | 120.40 | 186,862 |
Dec 20, 2023 | 117.50 | 121.20 | 117.45 | 120.60 | 120.60 | 216,199 |
Dec 19, 2023 | 114.20 | 118.70 | 114.20 | 117.10 | 117.10 | 210,757 |
Dec 18, 2023 | 116.50 | 117.50 | 115.80 | 116.20 | 116.20 | 97,803 |
Dec 15, 2023 | 120.40 | 120.40 | 116.40 | 116.80 | 116.80 | 222,671 |
Dec 14, 2023 | 117.70 | 120.20 | 117.30 | 118.40 | 118.40 | 188,954 |
Dec 13, 2023 | 113.10 | 115.50 | 112.60 | 114.90 | 114.90 | 224,533 |
Dec 12, 2023 | 112.10 | 116.10 | 111.70 | 113.10 | 113.10 | 179,381 |
Dec 11, 2023 | 112.00 | 112.00 | 110.30 | 111.20 | 111.20 | 112,727 |
Dec 8, 2023 | 110.10 | 113.00 | 109.60 | 111.80 | 111.80 | 74,319 |
Dec 7, 2023 | 108.90 | 110.60 | 107.10 | 110.60 | 110.60 | 176,964 |
Dec 6, 2023 | 109.30 | 110.50 | 108.40 | 109.40 | 109.40 | 124,907 |
Dec 5, 2023 | 106.70 | 111.00 | 106.30 | 110.20 | 110.20 | 163,417 |
Dec 4, 2023 | 110.00 | 110.10 | 107.40 | 107.70 | 107.70 | 80,007 |
Dec 1, 2023 | 114.00 | 115.50 | 110.70 | 111.00 | 111.00 | 228,937 |
Nov 30, 2023 | 114.80 | 115.40 | 112.30 | 114.40 | 114.40 | 163,146 |
Nov 29, 2023 | 109.50 | 116.00 | 108.70 | 115.90 | 115.90 | 210,121 |
Nov 28, 2023 | 106.70 | 109.10 | 106.40 | 109.10 | 109.10 | 202,094 |
Nov 27, 2023 | 108.50 | 108.90 | 108.10 | 108.10 | 108.10 | 49,281 |
Nov 24, 2023 | 107.40 | 109.30 | 107.40 | 108.60 | 108.60 | 60,003 |
Nov 23, 2023 | 108.40 | 109.10 | 107.90 | 108.50 | 108.50 | 39,140 |
Nov 22, 2023 | 107.80 | 109.90 | 107.80 | 108.70 | 108.70 | 93,430 |
Nov 21, 2023 | 106.35 | 109.00 | 106.35 | 109.00 | 109.00 | 173,637 |
Nov 20, 2023 | 106.70 | 107.90 | 106.30 | 107.20 | 107.20 | 119,818 |
Nov 17, 2023 | 103.90 | 107.20 | 103.90 | 106.70 | 106.70 | 86,855 |
Nov 16, 2023 | 106.00 | 106.40 | 104.00 | 105.20 | 105.20 | 76,428 |
Nov 15, 2023 | 106.10 | 108.30 | 105.80 | 106.20 | 106.20 | 223,700 |
Nov 14, 2023 | 104.60 | 106.60 | 101.70 | 106.20 | 106.20 | 114,020 |
Nov 13, 2023 | 104.60 | 104.60 | 100.10 | 100.60 | 100.60 | 147,569 |
Nov 10, 2023 | 103.00 | 103.20 | 101.20 | 102.00 | 102.00 | 74,405 |
Nov 9, 2023 | 100.10 | 104.50 | 99.90 | 103.90 | 103.90 | 140,619 |
Nov 8, 2023 | 94.95 | 100.10 | 94.95 | 99.20 | 99.20 | 176,050 |
Nov 7, 2023 | 96.60 | 97.95 | 96.25 | 97.35 | 97.35 | 177,046 |
Nov 6, 2023 | 100.30 | 100.90 | 96.80 | 96.80 | 96.80 | 83,475 |
Nov 3, 2023 | 98.30 | 102.10 | 98.25 | 101.40 | 101.40 | 211,108 |
Nov 2, 2023 | 95.40 | 98.20 | 95.40 | 97.45 | 97.45 | 387,849 |
Nov 1, 2023 | 96.95 | 97.32 | 94.40 | 94.40 | 94.40 | 229,846 |
Oct 31, 2023 | 97.90 | 98.25 | 96.60 | 97.55 | 97.55 | 113,338 |
Oct 30, 2023 | 97.00 | 97.85 | 96.05 | 97.30 | 97.30 | 199,113 |
Oct 27, 2023 | 94.35 | 96.80 | 93.75 | 95.00 | 95.00 | 210,177 |
Oct 26, 2023 | 93.45 | 94.53 | 93.20 | 93.50 | 93.50 | 109,266 |
Oct 25, 2023 | 94.80 | 95.15 | 92.85 | 93.20 | 93.20 | 145,836 |
Oct 24, 2023 | 95.18 | 95.75 | 93.75 | 95.22 | 95.22 | 206,637 |
Oct 23, 2023 | 94.85 | 96.50 | 94.40 | 96.45 | 96.45 | 254,678 |
Oct 20, 2023 | 91.55 | 94.50 | 91.55 | 94.25 | 94.25 | 244,416 |
Oct 19, 2023 | 91.75 | 93.45 | 91.75 | 93.10 | 93.10 | 261,129 |
Oct 18, 2023 | 93.85 | 93.85 | 91.10 | 91.95 | 91.95 | 282,700 |
Oct 17, 2023 | 93.10 | 95.25 | 93.10 | 94.30 | 94.30 | 424,869 |
Oct 16, 2023 | 94.25 | 95.55 | 94.20 | 95.40 | 95.40 | 313,175 |