242.00
0.00
(0.00%)
At close: 4:37:41 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 15, 2025 | 240.26 | 247.00 | 240.26 | 242.00 | 242.00 | 276,170 |
| Apr 14, 2025 | 230.00 | 242.50 | 230.00 | 242.00 | 242.00 | 356,380 |
| Apr 11, 2025 | 235.00 | 243.00 | 233.50 | 235.50 | 235.50 | 347,476 |
| Apr 10, 2025 | 245.00 | 248.00 | 237.50 | 240.50 | 240.50 | 454,101 |
| Apr 9, 2025 | 230.00 | 236.50 | 226.50 | 229.50 | 229.50 | 440,789 |
| Apr 8, 2025 | 220.50 | 240.50 | 220.50 | 239.50 | 239.50 | 390,350 |
| Apr 7, 2025 | 224.00 | 242.00 | 223.00 | 230.50 | 230.50 | 529,980 |
| Apr 4, 2025 | 245.00 | 250.00 | 234.50 | 237.50 | 237.50 | 456,004 |
| Apr 3, 2025 | 247.50 | 259.00 | 246.00 | 246.00 | 246.00 | 709,672 |
| Apr 2, 2025 | 253.00 | 267.00 | 253.00 | 260.50 | 260.50 | 283,566 |
| Apr 1, 2025 | 258.50 | 268.50 | 258.50 | 265.50 | 265.50 | 296,041 |
| Mar 31, 2025 | 267.50 | 273.00 | 263.50 | 263.50 | 263.50 | 365,039 |
| Mar 28, 2025 | 260.00 | 276.50 | 260.00 | 272.50 | 272.50 | 356,728 |
| Mar 27, 2025 | 257.00 | 275.00 | 257.00 | 272.50 | 272.50 | 342,782 |
| Mar 26, 2025 | 263.00 | 274.50 | 263.00 | 271.00 | 271.00 | 226,561 |
| Mar 25, 2025 | 262.00 | 274.00 | 262.00 | 271.00 | 271.00 | 281,078 |
| Mar 24, 2025 | 285.00 | 285.00 | 268.50 | 270.00 | 270.00 | 335,963 |
| Mar 21, 2025 | 274.00 | 278.00 | 268.00 | 270.50 | 270.50 | 3,840,108 |
| Mar 20, 2025 | 275.00 | 281.00 | 268.50 | 278.00 | 278.00 | 513,830 |
| Mar 19, 2025 | 271.00 | 281.00 | 271.00 | 273.50 | 273.50 | 502,363 |
| Mar 18, 2025 | 250.00 | 277.00 | 250.00 | 276.50 | 276.50 | 628,669 |
| Mar 17, 2025 | 264.00 | 271.00 | 261.50 | 261.50 | 261.50 | 573,005 |
| Mar 14, 2025 | 248.00 | 268.00 | 248.00 | 266.50 | 266.50 | 2,362,656 |
| Mar 13, 2025 | 272.00 | 272.00 | 257.00 | 259.00 | 259.00 | 443,421 |
| Mar 12, 2025 | 262.50 | 263.00 | 257.00 | 259.50 | 259.50 | 346,393 |
| Mar 11, 2025 | 252.00 | 266.00 | 252.00 | 257.50 | 257.50 | 369,009 |
| Mar 10, 2025 | 263.00 | 264.00 | 255.00 | 260.50 | 260.50 | 746,843 |
| Mar 7, 2025 | 254.00 | 262.00 | 247.38 | 261.00 | 261.00 | 525,445 |
| Mar 6, 2025 | 240.00 | 257.00 | 240.00 | 255.50 | 255.50 | 413,170 |
| Mar 5, 2025 | 250.50 | 256.50 | 234.65 | 248.50 | 248.50 | 527,053 |
| Mar 4, 2025 | 237.50 | 243.00 | 237.00 | 239.00 | 239.00 | 361,616 |
| Mar 3, 2025 | 242.00 | 249.00 | 240.50 | 240.50 | 240.50 | 749,998 |
| Feb 28, 2025 | 247.00 | 247.80 | 239.00 | 242.50 | 242.50 | 485,921 |
| Feb 27, 2025 | 240.00 | 247.00 | 240.00 | 244.00 | 244.00 | 193,728 |
| Feb 26, 2025 | 245.00 | 254.00 | 245.00 | 250.00 | 250.00 | 271,504 |
| Feb 25, 2025 | 247.00 | 251.00 | 245.00 | 246.00 | 246.00 | 313,651 |
| Feb 24, 2025 | 245.00 | 252.00 | 245.00 | 247.00 | 247.00 | 288,238 |
| Feb 21, 2025 | 261.50 | 261.50 | 249.00 | 249.00 | 249.00 | 417,659 |
| Feb 20, 2025 | 247.00 | 257.50 | 247.00 | 249.50 | 249.50 | 530,943 |
| Feb 19, 2025 | 247.00 | 258.50 | 247.00 | 254.50 | 254.50 | 353,271 |
| Feb 18, 2025 | 260.00 | 266.50 | 257.00 | 257.00 | 257.00 | 227,710 |
| Feb 17, 2025 | 251.00 | 265.50 | 251.00 | 264.00 | 264.00 | 232,987 |
| Feb 14, 2025 | 258.50 | 264.00 | 257.50 | 260.50 | 260.50 | 646,070 |
| Feb 13, 2025 | 250.00 | 259.00 | 250.00 | 258.50 | 258.50 | 684,881 |
| Feb 12, 2025 | 269.00 | 269.00 | 250.50 | 250.50 | 250.50 | 432,339 |
| Feb 11, 2025 | 250.00 | 258.50 | 250.00 | 257.00 | 257.00 | 413,348 |
| Feb 10, 2025 | 251.85 | 260.00 | 248.50 | 252.00 | 252.00 | 760,736 |
| Feb 7, 2025 | 256.00 | 257.48 | 249.72 | 251.00 | 251.00 | 282,702 |
| Feb 6, 2025 | 240.00 | 257.50 | 240.00 | 255.50 | 255.50 | 385,343 |
| Feb 5, 2025 | 255.00 | 255.50 | 250.00 | 251.00 | 251.00 | 263,914 |
| Feb 4, 2025 | 246.50 | 257.00 | 246.50 | 255.50 | 255.50 | 436,569 |
| Feb 3, 2025 | 244.00 | 256.00 | 244.00 | 253.00 | 253.00 | 407,439 |
| Jan 31, 2025 | 271.50 | 271.50 | 254.50 | 256.50 | 256.50 | 377,428 |
| Jan 30, 2025 | 264.50 | 266.50 | 254.00 | 260.00 | 260.00 | 497,528 |
| Jan 29, 2025 | 290.00 | 290.00 | 264.00 | 264.00 | 264.00 | 447,180 |
| Jan 28, 2025 | 280.00 | 286.50 | 264.00 | 280.50 | 280.50 | 756,932 |
| Jan 27, 2025 | 274.00 | 287.50 | 274.00 | 285.00 | 285.00 | 694,542 |
| Jan 24, 2025 | 285.00 | 289.00 | 278.50 | 279.00 | 279.00 | 517,628 |
| Jan 23, 2025 | 280.00 | 284.50 | 280.00 | 282.00 | 282.00 | 296,747 |
| Jan 22, 2025 | 300.00 | 300.00 | 282.00 | 282.00 | 282.00 | 475,834 |
| Jan 21, 2025 | 285.00 | 291.50 | 284.50 | 289.50 | 289.50 | 417,477 |
| Jan 20, 2025 | 280.00 | 290.50 | 280.00 | 286.00 | 286.00 | 159,717 |
| Jan 17, 2025 | 289.00 | 289.00 | 275.50 | 282.50 | 282.50 | 310,637 |
| Jan 16, 2025 | 258.50 | 278.50 | 258.50 | 278.50 | 278.50 | 297,022 |
| Jan 15, 2025 | 279.50 | 279.50 | 270.50 | 271.00 | 271.00 | 379,027 |
| Jan 14, 2025 | 256.50 | 274.00 | 256.50 | 268.00 | 268.00 | 446,467 |
| Jan 13, 2025 | 278.00 | 278.00 | 266.00 | 268.00 | 268.00 | 360,180 |
| Jan 10, 2025 | 275.50 | 277.50 | 269.50 | 269.50 | 269.50 | 345,902 |
| Jan 9, 2025 | 297.50 | 297.50 | 273.00 | 275.50 | 275.50 | 346,172 |
| Jan 8, 2025 | 267.00 | 284.50 | 267.00 | 284.50 | 284.50 | 343,347 |
| Jan 7, 2025 | 294.50 | 294.50 | 278.00 | 278.00 | 278.00 | 219,281 |
| Jan 6, 2025 | 290.00 | 296.50 | 284.00 | 293.00 | 293.00 | 231,900 |
| Jan 3, 2025 | 283.00 | 294.00 | 283.00 | 287.50 | 287.50 | 219,709 |
| Jan 2, 2025 | 294.50 | 300.50 | 289.00 | 291.50 | 291.50 | 193,590 |
| Dec 31, 2024 | 283.00 | 296.00 | 283.00 | 296.00 | 296.00 | 164,402 |
| Dec 30, 2024 | 277.00 | 286.00 | 277.00 | 281.50 | 281.50 | 242,902 |
| Dec 27, 2024 | 278.50 | 283.00 | 277.00 | 277.00 | 277.00 | 131,816 |
| Dec 24, 2024 | 291.00 | 291.00 | 275.50 | 281.00 | 281.00 | 62,570 |
| Dec 23, 2024 | 270.00 | 279.50 | 267.50 | 278.00 | 278.00 | 227,920 |
| Dec 20, 2024 | 268.00 | 272.00 | 256.50 | 270.00 | 270.00 | 509,340 |
| Dec 19, 2024 | 260.00 | 270.00 | 251.57 | 266.00 | 266.00 | 300,931 |
| Dec 18, 2024 | 258.00 | 268.50 | 258.00 | 263.00 | 263.00 | 186,650 |
| Dec 17, 2024 | 253.50 | 267.00 | 253.50 | 262.00 | 262.00 | 258,512 |
| Dec 16, 2024 | 269.00 | 271.00 | 258.00 | 260.00 | 260.00 | 243,921 |
| Dec 13, 2024 | 270.00 | 272.36 | 263.00 | 270.00 | 270.00 | 634,461 |
| Dec 12, 2024 | 251.00 | 359.66 | 221.50 | 265.00 | 265.00 | 2,542,490 |
| Dec 11, 2024 | 342.50 | 361.00 | 342.50 | 361.00 | 361.00 | 111,830 |
| Dec 10, 2024 | 343.50 | 360.50 | 343.50 | 358.00 | 358.00 | 86,748 |
| Dec 9, 2024 | 357.00 | 363.00 | 347.07 | 362.50 | 362.50 | 158,174 |
| Dec 6, 2024 | 363.00 | 363.00 | 339.00 | 356.00 | 356.00 | 108,749 |
| Dec 5, 2024 | 346.00 | 356.00 | 344.50 | 351.50 | 351.50 | 120,363 |
| Dec 4, 2024 | 355.50 | 358.50 | 353.00 | 355.00 | 355.00 | 104,903 |
| Dec 3, 2024 | 363.00 | 363.00 | 353.58 | 355.50 | 355.50 | 115,191 |
| Dec 2, 2024 | 358.50 | 363.00 | 353.00 | 355.00 | 355.00 | 60,799 |
| Nov 29, 2024 | 341.50 | 361.00 | 341.50 | 358.00 | 358.00 | 104,942 |
| Nov 28, 2024 | 371.00 | 371.00 | 354.00 | 357.00 | 357.00 | 39,369 |
| Nov 27, 2024 | 333.50 | 358.00 | 333.50 | 353.00 | 353.00 | 112,793 |
| Nov 26, 2024 | 350.50 | 351.00 | 337.00 | 348.00 | 348.00 | 95,760 |
| Nov 25, 2024 | 360.00 | 360.00 | 337.01 | 350.50 | 350.50 | 295,832 |
| Nov 22, 2024 | 338.50 | 346.00 | 338.50 | 346.00 | 346.00 | 164,959 |
| Nov 21, 2024 | 340.00 | 340.00 | 332.50 | 340.00 | 340.00 | 379,679 |
| Nov 20, 2024 | 355.50 | 355.50 | 335.50 | 337.00 | 337.00 | 254,787 |
| Nov 19, 2024 | 340.00 | 346.00 | 339.50 | 345.50 | 345.50 | 202,534 |
| Nov 18, 2024 | 354.50 | 354.50 | 343.00 | 344.00 | 344.00 | 600,607 |
| Nov 15, 2024 | 340.00 | 351.82 | 340.00 | 347.00 | 347.00 | 59,599 |
| Nov 14, 2024 | 341.00 | 350.50 | 341.00 | 349.50 | 349.50 | 136,786 |
| Nov 13, 2024 | 335.00 | 348.50 | 335.00 | 344.50 | 344.50 | 90,629 |
| Nov 12, 2024 | 338.50 | 355.00 | 338.50 | 347.00 | 347.00 | 706,386 |
| Nov 11, 2024 | 362.00 | 363.00 | 336.50 | 354.50 | 354.50 | 99,094 |
| Nov 8, 2024 | 349.00 | 351.50 | 346.50 | 349.50 | 349.50 | 73,252 |
| Nov 7, 2024 | 5.10 Dividend | |||||
| Nov 7, 2024 | 372.00 | 372.00 | 350.00 | 353.00 | 353.00 | 115,132 |
| Nov 6, 2024 | 349.50 | 362.00 | 349.50 | 355.00 | 354.95 | 213,602 |
| Nov 5, 2024 | 356.00 | 357.50 | 351.50 | 354.00 | 353.95 | 167,033 |
| Nov 4, 2024 | 372.00 | 372.00 | 353.50 | 356.50 | 356.45 | 390,811 |
| Nov 1, 2024 | 343.00 | 362.00 | 326.00 | 362.00 | 361.95 | 226,688 |
| Oct 31, 2024 | 370.50 | 385.78 | 349.33 | 353.50 | 353.45 | 781,682 |
| Oct 30, 2024 | 362.50 | 374.50 | 360.00 | 374.00 | 373.95 | 496,067 |
| Oct 29, 2024 | 358.00 | 367.12 | 358.00 | 362.50 | 362.45 | 194,551 |
| Oct 28, 2024 | 351.00 | 364.00 | 350.24 | 360.00 | 359.95 | 117,233 |
| Oct 25, 2024 | 359.50 | 366.00 | 358.00 | 362.00 | 361.95 | 85,999 |
| Oct 24, 2024 | 375.50 | 375.50 | 359.50 | 364.00 | 363.95 | 84,266 |
| Oct 23, 2024 | 372.00 | 372.50 | 366.50 | 368.50 | 368.45 | 370,006 |
| Oct 22, 2024 | 360.00 | 372.50 | 360.00 | 372.50 | 372.45 | 171,459 |
| Oct 21, 2024 | 379.50 | 379.50 | 367.50 | 367.50 | 367.45 | 299,401 |
| Oct 18, 2024 | 359.50 | 378.00 | 359.50 | 373.00 | 372.95 | 104,277 |
| Oct 17, 2024 | 363.00 | 380.00 | 363.00 | 372.50 | 372.45 | 231,232 |
| Oct 16, 2024 | 372.50 | 378.00 | 371.50 | 374.00 | 373.95 | 213,457 |
| Oct 15, 2024 | 360.00 | 373.50 | 360.00 | 372.50 | 372.45 | 282,313 |
| Oct 14, 2024 | 359.50 | 370.00 | 359.50 | 367.50 | 367.45 | 176,789 |
| Oct 11, 2024 | 365.00 | 376.50 | 364.50 | 366.00 | 365.95 | 107,267 |
| Oct 10, 2024 | 374.50 | 379.00 | 365.00 | 365.00 | 364.95 | 52,509 |
| Oct 9, 2024 | 384.50 | 384.50 | 373.00 | 374.00 | 373.95 | 111,123 |
| Oct 8, 2024 | 373.00 | 374.50 | 370.00 | 373.50 | 373.45 | 94,981 |
| Oct 7, 2024 | 368.50 | 375.50 | 368.50 | 375.50 | 375.45 | 83,006 |
| Oct 4, 2024 | 387.50 | 388.50 | 369.50 | 372.50 | 372.45 | 154,051 |
| Oct 3, 2024 | 371.50 | 376.49 | 369.50 | 371.00 | 370.95 | 290,758 |
| Oct 2, 2024 | 370.50 | 372.50 | 366.76 | 371.50 | 371.45 | 225,313 |
| Oct 1, 2024 | 368.00 | 375.10 | 364.00 | 369.50 | 369.45 | 152,668 |
| Sep 30, 2024 | 379.50 | 386.33 | 372.00 | 376.00 | 375.95 | 193,949 |
| Sep 27, 2024 | 361.00 | 381.00 | 360.50 | 381.00 | 380.95 | 947,277 |
| Sep 26, 2024 | 362.00 | 366.00 | 361.00 | 363.50 | 363.45 | 500,665 |
| Sep 25, 2024 | 362.50 | 374.50 | 359.50 | 359.50 | 359.45 | 480,283 |
| Sep 24, 2024 | 377.50 | 397.00 | 374.61 | 375.00 | 374.95 | 475,817 |
| Sep 23, 2024 | 391.50 | 405.00 | 391.50 | 395.50 | 395.44 | 68,561 |
| Sep 20, 2024 | 388.00 | 409.50 | 388.00 | 405.50 | 405.44 | 400,532 |
| Sep 19, 2024 | 377.50 | 409.00 | 377.50 | 409.00 | 408.94 | 146,119 |
| Sep 18, 2024 | 405.00 | 405.00 | 393.25 | 395.50 | 395.44 | 92,895 |
| Sep 17, 2024 | 381.00 | 401.50 | 381.00 | 397.50 | 397.44 | 194,458 |
| Sep 16, 2024 | 386.50 | 399.50 | 383.17 | 395.00 | 394.94 | 149,984 |
| Sep 13, 2024 | 400.50 | 400.50 | 394.75 | 396.00 | 395.94 | 250,627 |
| Sep 12, 2024 | 418.50 | 418.50 | 396.50 | 397.50 | 397.44 | 346,714 |
| Sep 11, 2024 | 402.00 | 405.50 | 398.00 | 399.00 | 398.94 | 73,590 |
| Sep 10, 2024 | 396.50 | 402.50 | 396.50 | 402.50 | 402.44 | 87,261 |
| Sep 9, 2024 | 397.50 | 400.00 | 386.88 | 399.00 | 398.94 | 48,173 |
| Sep 6, 2024 | 401.50 | 402.00 | 398.00 | 398.00 | 397.94 | 131,076 |
| Sep 5, 2024 | 405.00 | 407.70 | 404.00 | 404.50 | 404.44 | 131,879 |
| Sep 4, 2024 | 385.00 | 408.00 | 385.00 | 405.50 | 405.44 | 137,538 |
| Sep 3, 2024 | 408.00 | 411.38 | 402.50 | 404.00 | 403.94 | 258,357 |
| Sep 2, 2024 | 413.00 | 413.00 | 403.75 | 408.50 | 408.44 | 224,623 |
| Aug 30, 2024 | 416.50 | 420.94 | 407.00 | 412.00 | 411.94 | 285,912 |
| Aug 29, 2024 | 408.00 | 414.00 | 408.00 | 409.00 | 408.94 | 213,186 |
| Aug 28, 2024 | 420.00 | 420.00 | 404.50 | 410.50 | 410.44 | 125,982 |
| Aug 27, 2024 | 407.50 | 415.00 | 390.00 | 406.50 | 406.44 | 801,656 |
| Aug 23, 2024 | 398.50 | 407.00 | 398.50 | 406.00 | 405.94 | 83,834 |
| Aug 22, 2024 | 407.00 | 410.50 | 404.00 | 405.00 | 404.94 | 271,463 |
| Aug 21, 2024 | 393.00 | 405.00 | 393.00 | 405.00 | 404.94 | 739,070 |
| Aug 20, 2024 | 395.00 | 399.00 | 391.00 | 393.00 | 392.94 | 71,183 |
| Aug 19, 2024 | 395.00 | 400.00 | 391.00 | 398.50 | 398.44 | 81,085 |
| Aug 16, 2024 | 386.50 | 397.00 | 386.50 | 396.50 | 396.44 | 114,312 |
| Aug 15, 2024 | 392.00 | 397.50 | 390.00 | 393.50 | 393.44 | 101,016 |
| Aug 14, 2024 | 390.00 | 396.50 | 389.50 | 392.50 | 392.44 | 81,225 |
| Aug 13, 2024 | 391.50 | 391.50 | 386.50 | 388.00 | 387.94 | 68,459 |
| Aug 12, 2024 | 398.00 | 398.00 | 383.50 | 386.00 | 385.94 | 147,594 |
| Aug 9, 2024 | 401.50 | 401.50 | 382.50 | 384.50 | 384.44 | 118,908 |
| Aug 8, 2024 | 403.00 | 403.00 | 375.00 | 382.50 | 382.45 | 110,176 |
| Aug 7, 2024 | 380.50 | 385.75 | 376.72 | 384.00 | 383.94 | 126,917 |
| Aug 6, 2024 | 377.50 | 386.00 | 372.50 | 380.50 | 380.45 | 231,870 |
| Aug 5, 2024 | 379.50 | 380.00 | 367.50 | 378.00 | 377.95 | 187,107 |
| Aug 2, 2024 | 397.00 | 403.50 | 381.50 | 388.00 | 387.94 | 268,681 |
| Aug 1, 2024 | 394.50 | 413.00 | 394.50 | 403.00 | 402.94 | 279,082 |
| Jul 31, 2024 | 394.50 | 419.00 | 394.50 | 412.00 | 411.94 | 95,067 |
| Jul 30, 2024 | 399.00 | 417.50 | 396.11 | 413.50 | 413.44 | 194,558 |
| Jul 29, 2024 | 418.50 | 419.00 | 408.54 | 410.00 | 409.94 | 124,357 |
| Jul 26, 2024 | 399.00 | 417.50 | 399.00 | 414.00 | 413.94 | 98,757 |
| Jul 25, 2024 | 412.50 | 412.50 | 403.00 | 410.00 | 409.94 | 211,257 |
| Jul 24, 2024 | 408.00 | 422.50 | 408.00 | 414.00 | 413.94 | 151,346 |
| Jul 23, 2024 | 433.00 | 440.00 | 419.00 | 422.50 | 422.44 | 134,492 |
| Jul 22, 2024 | 420.00 | 421.74 | 415.00 | 418.00 | 417.94 | 180,859 |
| Jul 19, 2024 | 428.50 | 429.50 | 418.00 | 419.00 | 418.94 | 42,427 |
| Jul 18, 2024 | 440.00 | 440.00 | 425.00 | 430.00 | 429.94 | 156,469 |
| Jul 17, 2024 | 429.00 | 430.95 | 420.50 | 425.50 | 425.44 | 103,321 |
| Jul 16, 2024 | 437.50 | 437.50 | 427.00 | 430.00 | 429.94 | 203,650 |
| Jul 15, 2024 | 420.50 | 439.50 | 420.50 | 437.50 | 437.44 | 80,519 |
| Jul 12, 2024 | 436.50 | 439.50 | 431.00 | 437.50 | 437.44 | 85,288 |
| Jul 11, 2024 | 430.00 | 430.00 | 421.50 | 429.50 | 429.44 | 84,838 |
| Jul 10, 2024 | 418.00 | 442.00 | 418.00 | 424.50 | 424.44 | 159,750 |
| Jul 9, 2024 | 435.00 | 443.50 | 421.50 | 437.00 | 436.94 | 244,578 |
| Jul 8, 2024 | 445.00 | 445.00 | 436.50 | 442.50 | 442.44 | 197,588 |
| Jul 5, 2024 | 427.50 | 447.50 | 427.06 | 440.00 | 439.94 | 957,901 |
| Jul 4, 2024 | 422.00 | 430.00 | 422.00 | 430.00 | 429.94 | 107,758 |
| Jul 3, 2024 | 428.50 | 428.50 | 413.50 | 424.50 | 424.44 | 212,090 |
| Jul 2, 2024 | 403.50 | 412.00 | 402.90 | 412.00 | 411.94 | 97,434 |
| Jul 1, 2024 | 413.50 | 415.00 | 404.36 | 405.50 | 405.44 | 135,366 |
| Jun 28, 2024 | 415.50 | 422.50 | 409.50 | 412.00 | 411.94 | 203,866 |
| Jun 27, 2024 | 415.00 | 432.00 | 415.00 | 421.00 | 420.94 | 82,188 |
| Jun 26, 2024 | 444.50 | 444.50 | 424.00 | 427.50 | 427.44 | 162,670 |
| Jun 25, 2024 | 432.50 | 432.50 | 422.00 | 422.50 | 422.44 | 86,515 |
| Jun 24, 2024 | 444.00 | 444.00 | 428.00 | 430.50 | 430.44 | 97,720 |
| Jun 21, 2024 | 422.50 | 431.50 | 422.50 | 429.00 | 428.94 | 402,467 |
| Jun 20, 2024 | 424.50 | 434.50 | 424.50 | 433.00 | 432.94 | 199,889 |
| Jun 19, 2024 | 421.50 | 432.00 | 421.50 | 424.50 | 424.44 | 248,238 |
| Jun 18, 2024 | 415.00 | 429.50 | 415.00 | 424.50 | 424.44 | 213,839 |
| Jun 17, 2024 | 428.00 | 428.00 | 410.00 | 422.00 | 421.94 | 98,298 |
| Jun 14, 2024 | 411.00 | 423.50 | 408.00 | 411.50 | 411.44 | 79,225 |
| Jun 13, 2024 | 420.00 | 427.65 | 419.00 | 419.00 | 418.94 | 194,488 |
| Jun 12, 2024 | 435.00 | 435.00 | 420.50 | 427.00 | 426.94 | 101,853 |
| Jun 11, 2024 | 427.00 | 430.74 | 420.00 | 420.00 | 419.94 | 107,864 |
| Jun 10, 2024 | 421.50 | 431.50 | 421.50 | 427.00 | 426.94 | 80,078 |
| Jun 7, 2024 | 420.50 | 431.50 | 420.50 | 430.00 | 429.94 | 198,999 |
| Jun 6, 2024 | 444.00 | 449.00 | 431.00 | 434.00 | 433.94 | 271,623 |
| Jun 5, 2024 | 420.00 | 442.59 | 420.00 | 434.50 | 434.44 | 94,429 |
| Jun 4, 2024 | 420.00 | 449.50 | 420.00 | 434.00 | 433.94 | 181,203 |
| Jun 3, 2024 | 437.50 | 441.50 | 436.00 | 439.50 | 439.44 | 727,160 |
| May 31, 2024 | 457.50 | 457.50 | 433.50 | 436.00 | 435.94 | 310,757 |
| May 30, 2024 | 439.50 | 443.50 | 434.00 | 436.50 | 436.44 | 404,226 |
| May 29, 2024 | 431.50 | 439.00 | 431.00 | 435.00 | 434.94 | 275,781 |
| May 28, 2024 | 452.00 | 452.00 | 429.50 | 431.50 | 431.44 | 395,814 |
| May 24, 2024 | 436.00 | 442.10 | 429.50 | 438.50 | 438.44 | 455,600 |
| May 23, 2024 | 430.00 | 445.00 | 428.50 | 435.50 | 435.44 | 161,954 |
| May 22, 2024 | 448.00 | 448.00 | 428.00 | 430.50 | 430.44 | 57,134 |
| May 21, 2024 | 450.00 | 450.00 | 407.50 | 432.00 | 431.94 | 168,108 |
| May 20, 2024 | 435.00 | 449.50 | 427.00 | 432.50 | 432.44 | 76,574 |
| May 17, 2024 | 434.50 | 434.50 | 427.50 | 432.00 | 431.94 | 89,123 |
| May 16, 2024 | 436.00 | 437.06 | 429.00 | 435.50 | 435.44 | 285,894 |
| May 15, 2024 | 427.00 | 441.00 | 427.00 | 434.00 | 433.94 | 50,112 |
| May 14, 2024 | 450.00 | 450.00 | 430.50 | 432.50 | 432.44 | 93,301 |
| May 13, 2024 | 421.00 | 433.50 | 421.00 | 433.50 | 433.44 | 164,303 |
| May 10, 2024 | 433.50 | 443.00 | 426.50 | 427.50 | 427.44 | 187,581 |
| May 9, 2024 | 11.60 Dividend | |||||
| May 9, 2024 | 424.50 | 434.50 | 422.50 | 433.50 | 433.44 | 172,819 |
| May 8, 2024 | 429.50 | 441.50 | 426.25 | 434.00 | 433.82 | 142,936 |
| May 7, 2024 | 441.50 | 447.00 | 431.00 | 435.50 | 435.32 | 212,399 |
| May 3, 2024 | 430.00 | 441.00 | 428.50 | 429.00 | 428.82 | 89,168 |
| May 2, 2024 | 432.50 | 433.00 | 427.45 | 429.50 | 429.32 | 141,061 |
| May 1, 2024 | 427.00 | 432.50 | 424.50 | 430.00 | 429.82 | 118,759 |
| Apr 30, 2024 | 444.00 | 439.00 | 426.50 | 426.50 | 426.32 | 281,470 |
| Apr 29, 2024 | 415.00 | 435.00 | 415.00 | 435.00 | 434.82 | 196,603 |
| Apr 26, 2024 | 415.50 | 431.00 | 415.50 | 425.50 | 425.33 | 92,591 |
| Apr 25, 2024 | 425.00 | 430.00 | 419.00 | 425.00 | 424.83 | 170,243 |
| Apr 24, 2024 | 424.00 | 434.00 | 424.00 | 425.00 | 424.83 | 139,982 |
| Apr 23, 2024 | 424.50 | 432.00 | 419.00 | 429.50 | 429.32 | 109,964 |
| Apr 22, 2024 | 418.00 | 433.50 | 418.00 | 428.00 | 427.82 | 159,114 |
| Apr 19, 2024 | 416.50 | 428.00 | 416.00 | 428.00 | 427.82 | 96,647 |
| Apr 18, 2024 | 424.50 | 426.50 | 419.00 | 425.00 | 424.83 | 72,127 |
| Apr 17, 2024 | 415.00 | 427.00 | 415.00 | 423.50 | 423.33 | 120,077 |
| Apr 16, 2024 | 414.00 | 424.00 | 413.98 | 420.50 | 420.33 | 371,346 |
| Apr 15, 2024 | 425.00 | 437.50 | 419.00 | 427.50 | 427.32 | 307,764 |