285.00
+5.00
+(1.79%)
As of 3:51:02 PM GMT. Market Open.
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 27, 2025 | 279.00 | 287.00 | 277.50 | 285.00 | 285.00 | 45,708 |
| Jan 24, 2025 | 285.50 | 289.00 | 278.50 | 280.00 | 280.00 | 18,102 |
| Jan 23, 2025 | 282.00 | 284.50 | 280.50 | 284.00 | 284.00 | 50,096 |
| Jan 22, 2025 | 290.00 | 291.25 | 281.50 | 282.50 | 282.50 | 44,784 |
| Jan 21, 2025 | 286.00 | 291.50 | 285.00 | 289.50 | 289.50 | 120,212 |
| Jan 20, 2025 | 281.50 | 290.50 | 280.00 | 286.00 | 286.00 | 13,571 |
| Jan 17, 2025 | 282.00 | 284.50 | 279.00 | 282.50 | 282.50 | 21,102 |
| Jan 16, 2025 | 272.00 | 278.50 | 272.00 | 277.50 | 277.50 | 39,702 |
| Jan 15, 2025 | 273.50 | 274.00 | 270.50 | 271.00 | 271.00 | 114,560 |
| Jan 14, 2025 | 267.00 | 273.50 | 266.00 | 269.75 | 269.75 | 43,064 |
| Jan 13, 2025 | 273.50 | 273.50 | 266.00 | 268.50 | 268.50 | 16,488 |
| Jan 10, 2025 | 276.00 | 277.75 | 271.00 | 271.25 | 271.25 | 35,129 |
| Jan 9, 2025 | 280.00 | 280.50 | 273.50 | 275.75 | 275.75 | 27,141 |
| Jan 8, 2025 | 280.00 | 284.50 | 275.50 | 283.00 | 283.00 | 61,709 |
| Jan 7, 2025 | 292.00 | 293.00 | 280.00 | 280.00 | 280.00 | 24,127 |
| Jan 6, 2025 | 286.00 | 296.50 | 286.00 | 294.00 | 294.00 | 72,322 |
| Jan 3, 2025 | 291.00 | 292.00 | 289.50 | 290.00 | 290.00 | 13,151 |
| Jan 2, 2025 | 296.00 | 296.00 | 289.00 | 292.50 | 292.50 | 33,721 |
| Dec 31, 2024 | 287.00 | 294.50 | 287.00 | 293.50 | 293.50 | 13,769 |
| Dec 30, 2024 | 280.00 | 285.00 | 279.50 | 283.25 | 283.25 | 14,225 |
| Dec 27, 2024 | 281.00 | 281.50 | 278.50 | 279.50 | 279.50 | 6,451 |
| Dec 24, 2024 | 279.00 | 284.00 | 279.00 | 279.25 | 279.25 | 5,927 |
| Dec 23, 2024 | 269.50 | 280.00 | 268.50 | 277.00 | 277.00 | 14,978 |
| Dec 20, 2024 | 268.50 | 272.00 | 266.50 | 267.00 | 267.00 | 12,192 |
| Dec 19, 2024 | 259.50 | 267.50 | 259.50 | 267.00 | 267.00 | 16,756 |
| Dec 18, 2024 | 258.50 | 268.00 | 258.50 | 261.00 | 261.00 | 9,007 |
| Dec 17, 2024 | 258.50 | 266.25 | 256.50 | 260.50 | 260.50 | 9,104 |
| Dec 16, 2024 | 267.00 | 267.00 | 258.00 | 262.50 | 262.50 | 20,602 |
| Dec 13, 2024 | 265.50 | 271.50 | 264.50 | 269.00 | 269.00 | 49,699 |
| Dec 12, 2024 | 247.75 | 284.75 | 247.50 | 263.50 | 263.50 | 52,544 |
| Dec 11, 2024 | 355.00 | 360.50 | 355.00 | 360.25 | 360.25 | 28,078 |
| Dec 10, 2024 | 349.00 | 360.50 | 349.00 | 358.50 | 358.50 | 2,637 |
| Dec 9, 2024 | 357.50 | 363.00 | 356.00 | 361.25 | 361.25 | 8,952 |
| Dec 6, 2024 | 351.50 | 357.00 | 346.00 | 356.00 | 356.00 | 4,843 |
| Dec 5, 2024 | 355.75 | 355.75 | 345.00 | 349.50 | 349.50 | 68,201 |
| Dec 4, 2024 | 356.50 | 359.00 | 354.50 | 354.50 | 354.50 | 8,167 |
| Dec 3, 2024 | 357.00 | 358.00 | 355.50 | 356.00 | 356.00 | 1,151 |
| Dec 2, 2024 | 357.50 | 358.00 | 354.00 | 354.50 | 354.50 | 2,989 |
| Nov 29, 2024 | 357.50 | 361.00 | 356.50 | 356.50 | 356.50 | 4,846 |
| Nov 28, 2024 | 354.00 | 359.50 | 354.00 | 358.50 | 358.50 | 3,664 |
| Nov 27, 2024 | 348.00 | 358.00 | 348.00 | 354.00 | 354.00 | 18,663 |
| Nov 26, 2024 | 349.75 | 351.00 | 347.50 | 350.50 | 350.50 | 17,448 |
| Nov 25, 2024 | 347.50 | 352.00 | 343.50 | 351.50 | 351.50 | 6,743 |
| Nov 22, 2024 | 340.00 | 345.00 | 339.50 | 344.00 | 344.00 | 15,261 |
| Nov 21, 2024 | 335.50 | 339.50 | 333.50 | 338.50 | 338.50 | 11,053 |
| Nov 20, 2024 | 341.00 | 342.00 | 335.50 | 336.00 | 336.00 | 24,233 |
| Nov 19, 2024 | 342.00 | 345.00 | 339.50 | 344.00 | 344.00 | 9,727 |
| Nov 18, 2024 | 348.50 | 352.00 | 343.00 | 344.00 | 344.00 | 9,535 |
| Nov 15, 2024 | 348.50 | 351.50 | 345.75 | 347.50 | 347.50 | 6,037 |
| Nov 14, 2024 | 344.50 | 350.00 | 343.00 | 350.00 | 350.00 | 20,384 |
| Nov 13, 2024 | 347.50 | 347.50 | 339.00 | 343.50 | 343.50 | 10,566 |
| Nov 12, 2024 | 352.00 | 352.00 | 346.50 | 347.50 | 347.50 | 3,798 |
| Nov 11, 2024 | 352.50 | 358.50 | 352.50 | 355.00 | 355.00 | 17,463 |
| Nov 8, 2024 | 349.00 | 352.00 | 346.50 | 349.00 | 349.00 | 4,753 |
| Nov 7, 2024 | 5.10 Dividend | |||||
| Nov 7, 2024 | 352.50 | 356.50 | 350.50 | 351.00 | 351.00 | 3,103 |
| Nov 6, 2024 | 349.50 | 361.50 | 349.50 | 355.25 | 350.15 | 28,732 |
| Nov 5, 2024 | 355.00 | 357.50 | 351.50 | 357.00 | 351.87 | 21,163 |
| Nov 4, 2024 | 368.50 | 368.50 | 355.00 | 355.00 | 349.90 | 13,365 |
| Nov 1, 2024 | 342.00 | 362.00 | 342.00 | 362.00 | 356.80 | 20,891 |
| Oct 31, 2024 | 369.00 | 369.00 | 349.50 | 355.50 | 350.40 | 14,861 |
| Oct 30, 2024 | 363.50 | 374.25 | 361.50 | 374.00 | 368.63 | 31,797 |
| Oct 29, 2024 | 360.00 | 367.00 | 359.00 | 364.50 | 359.27 | 28,654 |
| Oct 28, 2024 | 360.00 | 363.00 | 359.50 | 360.50 | 355.32 | 6,130 |
| Oct 25, 2024 | 359.50 | 365.50 | 359.50 | 362.50 | 357.30 | 17,431 |
| Oct 24, 2024 | 367.50 | 367.50 | 359.50 | 365.00 | 359.76 | 11,758 |
| Oct 23, 2024 | 371.00 | 372.50 | 366.50 | 370.00 | 364.69 | 45,746 |
| Oct 22, 2024 | 367.00 | 372.50 | 367.00 | 372.50 | 367.15 | 13,793 |
| Oct 21, 2024 | 372.00 | 374.50 | 369.50 | 370.00 | 364.69 | 23,255 |
| Oct 18, 2024 | 372.00 | 376.00 | 371.50 | 373.00 | 367.65 | 12,342 |
| Oct 17, 2024 | 372.00 | 379.00 | 372.00 | 372.50 | 367.15 | 4,898 |
| Oct 16, 2024 | 374.50 | 377.50 | 371.00 | 375.00 | 369.62 | 18,753 |
| Oct 15, 2024 | 368.00 | 373.00 | 363.00 | 372.50 | 367.15 | 13,449 |
| Oct 14, 2024 | 367.00 | 368.50 | 360.00 | 364.50 | 359.27 | 12,440 |
| Oct 11, 2024 | 365.50 | 368.50 | 364.50 | 367.50 | 362.22 | 17,291 |
| Oct 10, 2024 | 372.25 | 373.50 | 367.25 | 367.25 | 361.98 | 33,010 |
| Oct 9, 2024 | 382.25 | 383.25 | 372.50 | 374.50 | 369.12 | 14,950 |
| Oct 8, 2024 | 373.00 | 374.00 | 370.50 | 372.00 | 366.66 | 31,337 |
| Oct 7, 2024 | 369.00 | 374.50 | 369.00 | 374.00 | 368.63 | 10,073 |
| Oct 4, 2024 | 387.50 | 387.50 | 369.50 | 374.25 | 368.88 | 11,315 |
| Oct 3, 2024 | 371.50 | 373.50 | 370.00 | 371.50 | 366.17 | 12,730 |
| Oct 2, 2024 | 369.00 | 372.50 | 369.00 | 372.00 | 366.66 | 9,990 |
| Oct 1, 2024 | 368.00 | 373.50 | 364.00 | 366.50 | 361.24 | 5,491 |
| Sep 30, 2024 | 376.50 | 382.50 | 372.00 | 375.00 | 369.62 | 12,491 |
| Sep 27, 2024 | 366.50 | 377.00 | 365.00 | 377.00 | 371.59 | 14,365 |
| Sep 26, 2024 | 363.75 | 366.00 | 361.50 | 363.50 | 358.28 | 23,978 |
| Sep 25, 2024 | 363.50 | 374.50 | 361.00 | 362.00 | 356.80 | 20,478 |
| Sep 24, 2024 | 395.25 | 395.25 | 374.50 | 377.00 | 371.59 | 20,582 |
| Sep 23, 2024 | 400.00 | 404.50 | 394.50 | 397.50 | 391.79 | 9,187 |
| Sep 20, 2024 | 407.00 | 409.50 | 401.50 | 407.75 | 401.90 | 29,419 |
| Sep 19, 2024 | 396.50 | 409.00 | 396.50 | 409.00 | 403.13 | 11,508 |
| Sep 18, 2024 | 395.50 | 397.50 | 394.50 | 397.00 | 391.30 | 21,024 |
| Sep 17, 2024 | 381.00 | 401.50 | 381.00 | 397.00 | 391.30 | 12,781 |
| Sep 16, 2024 | 392.50 | 398.00 | 392.00 | 395.00 | 389.33 | 8,601 |
| Sep 13, 2024 | 400.00 | 400.50 | 397.00 | 397.00 | 391.30 | 3,676 |
| Sep 12, 2024 | 404.75 | 406.50 | 396.50 | 398.50 | 392.78 | 17,445 |
| Sep 11, 2024 | 400.00 | 401.00 | 398.50 | 400.50 | 394.75 | 5,870 |
| Sep 10, 2024 | 400.50 | 402.00 | 398.00 | 401.50 | 395.74 | 8,568 |
| Sep 9, 2024 | 396.50 | 399.00 | 395.00 | 398.50 | 392.78 | 3,618 |
| Sep 6, 2024 | 403.00 | 403.00 | 398.50 | 400.00 | 394.26 | 24,080 |
| Sep 5, 2024 | 405.00 | 407.50 | 404.50 | 406.00 | 400.17 | 5,168 |
| Sep 4, 2024 | 400.00 | 407.50 | 400.00 | 406.00 | 400.17 | 13,953 |
| Sep 3, 2024 | 408.00 | 409.50 | 401.50 | 405.00 | 399.19 | 21,090 |
| Sep 2, 2024 | 405.50 | 409.50 | 404.50 | 405.50 | 399.68 | 4,064 |
| Aug 30, 2024 | 417.00 | 417.00 | 407.25 | 408.50 | 402.64 | 9,887 |
| Aug 29, 2024 | 410.00 | 413.00 | 410.00 | 411.50 | 405.59 | 1,018 |
| Aug 28, 2024 | 406.00 | 412.50 | 406.00 | 412.00 | 406.09 | 14,489 |
| Aug 27, 2024 | 399.50 | 415.00 | 399.50 | 409.50 | 403.62 | 20,502 |
| Aug 23, 2024 | 403.50 | 407.00 | 401.50 | 406.50 | 400.66 | 16,672 |
| Aug 22, 2024 | 405.00 | 410.00 | 405.00 | 406.00 | 400.17 | 52,294 |
| Aug 21, 2024 | 393.00 | 404.00 | 393.00 | 403.00 | 397.21 | 13,840 |
| Aug 20, 2024 | 397.50 | 398.00 | 391.50 | 393.00 | 387.36 | 6,764 |
| Aug 19, 2024 | 394.50 | 399.75 | 394.00 | 398.25 | 392.53 | 10,337 |
| Aug 16, 2024 | 395.50 | 397.00 | 390.00 | 395.00 | 389.33 | 5,459 |
| Aug 15, 2024 | 394.50 | 397.50 | 391.00 | 395.50 | 389.82 | 3,472 |
| Aug 14, 2024 | 388.00 | 396.50 | 388.00 | 391.50 | 385.88 | 8,582 |
| Aug 13, 2024 | 386.00 | 390.50 | 386.00 | 389.50 | 383.91 | 8,294 |
| Aug 12, 2024 | 389.00 | 389.00 | 383.50 | 387.00 | 381.44 | 7,419 |
| Aug 9, 2024 | 382.50 | 389.00 | 382.50 | 387.50 | 381.94 | 11,224 |
| Aug 8, 2024 | 381.50 | 384.50 | 376.50 | 382.50 | 377.01 | 20,810 |
| Aug 7, 2024 | 382.00 | 385.50 | 377.00 | 383.75 | 378.24 | 10,567 |
| Aug 6, 2024 | 383.00 | 383.00 | 372.00 | 379.00 | 373.56 | 28,763 |
| Aug 5, 2024 | 376.50 | 380.00 | 368.50 | 377.00 | 371.59 | 7,080 |
| Aug 2, 2024 | 396.75 | 403.00 | 387.50 | 387.50 | 381.94 | 40,124 |
| Aug 1, 2024 | 408.00 | 412.50 | 401.00 | 403.00 | 397.21 | 32,535 |
| Jul 31, 2024 | 415.00 | 419.00 | 413.00 | 413.50 | 407.56 | 5,424 |
| Jul 30, 2024 | 400.00 | 416.50 | 400.00 | 415.25 | 409.29 | 10,332 |
| Jul 29, 2024 | 415.50 | 419.00 | 408.75 | 412.25 | 406.33 | 14,670 |
| Jul 26, 2024 | 410.25 | 417.00 | 407.50 | 414.50 | 408.55 | 16,360 |
| Jul 25, 2024 | 405.00 | 410.50 | 403.50 | 408.50 | 402.64 | 9,574 |
| Jul 24, 2024 | 416.50 | 421.50 | 412.50 | 418.00 | 412.00 | 11,801 |
| Jul 23, 2024 | 426.00 | 433.00 | 419.00 | 423.50 | 417.42 | 16,875 |
| Jul 22, 2024 | 420.00 | 420.50 | 415.00 | 418.00 | 412.00 | 12,674 |
| Jul 19, 2024 | 427.50 | 427.50 | 417.50 | 417.50 | 411.51 | 2,739 |
| Jul 18, 2024 | 425.50 | 433.50 | 425.50 | 427.50 | 421.36 | 13,920 |
| Jul 17, 2024 | 430.50 | 430.50 | 422.00 | 426.00 | 419.88 | 3,086 |
| Jul 16, 2024 | 432.50 | 434.25 | 427.50 | 429.00 | 422.84 | 6,429 |
| Jul 15, 2024 | 433.00 | 439.50 | 433.00 | 436.25 | 429.99 | 5,430 |
| Jul 12, 2024 | 438.00 | 438.50 | 432.00 | 437.50 | 431.22 | 7,106 |
| Jul 11, 2024 | 424.25 | 428.00 | 422.00 | 428.00 | 421.86 | 14,329 |
| Jul 10, 2024 | 436.00 | 442.00 | 423.00 | 425.00 | 418.90 | 15,091 |
| Jul 9, 2024 | 435.00 | 442.00 | 422.00 | 439.50 | 433.19 | 41,997 |
| Jul 8, 2024 | 437.00 | 444.50 | 437.00 | 444.25 | 437.87 | 33,435 |
| Jul 5, 2024 | 437.00 | 447.50 | 433.50 | 438.50 | 432.20 | 40,060 |
| Jul 4, 2024 | 424.00 | 429.00 | 424.00 | 429.00 | 422.84 | 3,092 |
| Jul 3, 2024 | 415.50 | 427.00 | 414.50 | 424.00 | 417.91 | 6,041 |
| Jul 2, 2024 | 403.50 | 411.50 | 403.50 | 411.50 | 405.59 | 3,960 |
| Jul 1, 2024 | 406.50 | 415.00 | 406.50 | 407.00 | 401.16 | 5,587 |
| Jun 28, 2024 | 416.50 | 416.75 | 409.00 | 410.00 | 404.11 | 5,052 |
| Jun 27, 2024 | 417.00 | 429.50 | 417.00 | 423.00 | 416.93 | 4,728 |
| Jun 26, 2024 | 426.50 | 429.00 | 424.00 | 428.00 | 421.86 | 22,934 |
| Jun 25, 2024 | 428.00 | 429.50 | 422.75 | 423.50 | 417.42 | 6,441 |
| Jun 24, 2024 | 428.00 | 435.50 | 428.00 | 430.50 | 424.32 | 7,303 |
| Jun 21, 2024 | 422.50 | 430.50 | 422.50 | 428.75 | 422.59 | 16,070 |
| Jun 20, 2024 | 425.00 | 434.00 | 425.00 | 431.00 | 424.81 | 22,654 |
| Jun 19, 2024 | 424.00 | 432.00 | 424.00 | 425.50 | 419.39 | 26,580 |
| Jun 18, 2024 | 423.00 | 427.50 | 417.50 | 427.50 | 421.36 | 9,472 |
| Jun 17, 2024 | 414.50 | 422.50 | 410.75 | 421.50 | 415.45 | 11,986 |
| Jun 14, 2024 | 411.00 | 420.50 | 409.50 | 411.50 | 405.59 | 4,655 |
| Jun 13, 2024 | 420.50 | 429.00 | 419.25 | 419.25 | 413.23 | 2,036 |
| Jun 12, 2024 | 419.00 | 430.00 | 419.00 | 429.50 | 423.33 | 6,236 |
| Jun 11, 2024 | 425.50 | 429.00 | 421.00 | 421.50 | 415.45 | 8,333 |
| Jun 10, 2024 | 429.00 | 430.50 | 427.50 | 428.00 | 421.86 | 7,411 |
| Jun 7, 2024 | 429.50 | 431.50 | 425.50 | 430.50 | 424.32 | 7,821 |
| Jun 6, 2024 | 436.00 | 439.00 | 431.75 | 434.00 | 427.77 | 44,380 |
| Jun 5, 2024 | 429.00 | 436.00 | 429.00 | 436.00 | 429.74 | 6,551 |
| Jun 4, 2024 | 434.50 | 438.00 | 432.50 | 435.50 | 429.25 | 14,033 |
| Jun 3, 2024 | 443.00 | 443.00 | 436.00 | 438.75 | 432.45 | 17,333 |
| May 31, 2024 | 437.00 | 438.50 | 433.50 | 435.50 | 429.25 | 6,199 |
| May 30, 2024 | 447.00 | 447.00 | 435.00 | 436.75 | 430.48 | 18,438 |
| May 29, 2024 | 431.00 | 437.50 | 431.00 | 435.50 | 429.25 | 29,828 |
| May 28, 2024 | 438.50 | 443.00 | 430.00 | 435.00 | 428.76 | 7,623 |
| May 24, 2024 | 442.50 | 442.50 | 431.00 | 438.00 | 431.71 | 34,234 |
| May 23, 2024 | 430.00 | 441.50 | 430.00 | 436.50 | 430.23 | 8,107 |
| May 22, 2024 | 431.50 | 434.00 | 428.50 | 430.50 | 424.32 | 1,676 |
| May 21, 2024 | 424.50 | 434.50 | 424.50 | 432.00 | 425.80 | 3,973 |
| May 20, 2024 | 432.00 | 433.00 | 428.50 | 431.00 | 424.81 | 3,770 |
| May 17, 2024 | 429.00 | 431.50 | 427.50 | 431.00 | 424.81 | 30,667 |
| May 16, 2024 | 435.50 | 435.50 | 429.00 | 431.25 | 425.06 | 33,519 |
| May 15, 2024 | 423.00 | 440.00 | 423.00 | 435.00 | 428.76 | 3,233 |
| May 14, 2024 | 433.50 | 437.75 | 432.00 | 432.50 | 426.29 | 7,257 |
| May 13, 2024 | 418.00 | 433.50 | 418.00 | 431.00 | 424.81 | 10,981 |
| May 10, 2024 | 433.50 | 433.50 | 426.50 | 427.50 | 421.36 | 5,927 |
| May 9, 2024 | 11.60 Dividend | |||||
| May 9, 2024 | 423.00 | 434.00 | 423.00 | 431.00 | 424.81 | 28,276 |
| May 8, 2024 | 432.00 | 441.50 | 432.00 | 434.50 | 416.83 | 6,693 |
| May 7, 2024 | 433.50 | 440.00 | 431.00 | 434.00 | 416.35 | 20,877 |
| May 3, 2024 | 431.25 | 432.50 | 428.50 | 429.75 | 412.27 | 7,723 |
| May 2, 2024 | 431.50 | 431.50 | 427.50 | 430.00 | 412.51 | 11,043 |
| May 1, 2024 | 427.00 | 431.00 | 425.50 | 430.25 | 412.75 | 4,848 |
| Apr 30, 2024 | 436.00 | 437.50 | 426.00 | 427.50 | 410.11 | 8,207 |
| Apr 29, 2024 | 422.50 | 431.50 | 421.50 | 430.50 | 412.99 | 4,853 |
| Apr 26, 2024 | 425.75 | 431.00 | 423.50 | 423.50 | 406.28 | 7,095 |
| Apr 25, 2024 | 418.50 | 428.50 | 418.50 | 425.50 | 408.19 | 6,567 |
| Apr 24, 2024 | 429.75 | 431.50 | 425.00 | 425.50 | 408.19 | 2,831 |
| Apr 23, 2024 | 423.00 | 431.00 | 423.00 | 430.50 | 412.99 | 6,607 |
| Apr 22, 2024 | 417.75 | 433.50 | 417.75 | 429.50 | 412.03 | 8,822 |
| Apr 19, 2024 | 420.00 | 427.00 | 416.50 | 426.00 | 408.67 | 14,559 |
| Apr 18, 2024 | 422.25 | 426.50 | 419.75 | 425.00 | 407.72 | 6,365 |
| Apr 17, 2024 | 415.00 | 426.50 | 415.00 | 426.50 | 409.15 | 12,738 |
| Apr 16, 2024 | 417.50 | 423.50 | 416.50 | 422.75 | 405.56 | 19,550 |
| Apr 15, 2024 | 429.50 | 429.50 | 421.00 | 426.50 | 409.15 | 18,379 |
| Apr 12, 2024 | 438.00 | 440.50 | 430.00 | 430.00 | 412.51 | 3,444 |
| Apr 11, 2024 | 436.00 | 438.00 | 435.50 | 436.25 | 418.51 | 14,501 |
| Apr 10, 2024 | 439.50 | 442.00 | 433.50 | 436.50 | 418.75 | 6,236 |
| Apr 9, 2024 | 433.00 | 440.50 | 433.00 | 439.50 | 421.63 | 24,520 |
| Apr 8, 2024 | 433.50 | 440.50 | 433.50 | 440.50 | 422.58 | 11,103 |
| Apr 5, 2024 | 428.00 | 432.00 | 427.00 | 430.00 | 412.51 | 14,490 |
| Apr 4, 2024 | 424.50 | 437.00 | 424.50 | 433.00 | 415.39 | 10,186 |
| Apr 3, 2024 | 415.50 | 427.50 | 415.50 | 425.00 | 407.72 | 10,472 |
| Apr 2, 2024 | 433.50 | 433.50 | 424.50 | 428.50 | 411.07 | 15,694 |
| Mar 28, 2024 | 419.00 | 432.00 | 419.00 | 432.00 | 414.43 | 5,009 |
| Mar 27, 2024 | 425.00 | 431.50 | 425.00 | 430.25 | 412.75 | 29,263 |
| Mar 26, 2024 | 422.00 | 427.50 | 422.00 | 426.50 | 409.15 | 8,357 |
| Mar 25, 2024 | 423.50 | 426.50 | 418.00 | 426.00 | 408.67 | 36,120 |
| Mar 22, 2024 | 421.50 | 429.50 | 421.50 | 426.25 | 408.91 | 10,064 |
| Mar 21, 2024 | 414.00 | 428.50 | 413.00 | 428.50 | 411.07 | 27,689 |
| Mar 20, 2024 | 414.50 | 419.50 | 413.00 | 417.50 | 400.52 | 3,387 |
| Mar 19, 2024 | 420.50 | 426.00 | 411.25 | 416.00 | 399.08 | 13,487 |
| Mar 18, 2024 | 438.50 | 438.50 | 424.50 | 425.00 | 407.72 | 3,574 |
| Mar 15, 2024 | 427.50 | 430.50 | 423.00 | 428.50 | 411.07 | 11,342 |
| Mar 14, 2024 | 423.50 | 426.50 | 421.00 | 426.00 | 408.67 | 7,644 |
| Mar 13, 2024 | 433.00 | 433.00 | 426.50 | 427.00 | 409.63 | 5,190 |
| Mar 12, 2024 | 418.50 | 430.75 | 418.00 | 430.50 | 412.99 | 7,446 |
| Mar 11, 2024 | 421.00 | 428.25 | 420.75 | 421.75 | 404.60 | 12,184 |
| Mar 8, 2024 | 426.50 | 430.00 | 424.50 | 429.00 | 411.55 | 7,201 |
| Mar 7, 2024 | 415.50 | 432.50 | 415.50 | 431.00 | 413.47 | 8,729 |
| Mar 6, 2024 | 420.50 | 420.50 | 415.00 | 416.00 | 399.08 | 8,924 |
| Mar 5, 2024 | 423.00 | 426.25 | 416.00 | 417.75 | 400.76 | 6,116 |
| Mar 4, 2024 | 425.00 | 425.00 | 417.00 | 424.75 | 407.48 | 7,903 |
| Mar 1, 2024 | 415.50 | 419.50 | 413.50 | 418.00 | 401.00 | 6,413 |
| Feb 29, 2024 | 415.00 | 423.50 | 414.00 | 419.50 | 402.44 | 11,443 |
| Feb 28, 2024 | 409.50 | 417.00 | 406.50 | 414.25 | 397.40 | 12,108 |
| Feb 27, 2024 | 409.50 | 410.75 | 403.00 | 410.50 | 393.80 | 8,560 |
| Feb 26, 2024 | 407.00 | 408.50 | 405.50 | 407.50 | 390.93 | 10,192 |
| Feb 23, 2024 | 417.00 | 421.50 | 408.00 | 410.00 | 393.33 | 16,690 |
| Feb 22, 2024 | 412.00 | 421.50 | 412.00 | 418.75 | 401.72 | 4,124 |
| Feb 21, 2024 | 414.50 | 421.50 | 414.50 | 418.00 | 401.00 | 6,091 |
| Feb 20, 2024 | 421.50 | 426.00 | 421.00 | 425.00 | 407.72 | 2,959 |
| Feb 19, 2024 | 429.50 | 432.50 | 427.50 | 429.00 | 411.55 | 4,144 |
| Feb 16, 2024 | 432.00 | 432.00 | 423.00 | 428.00 | 410.59 | 6,042 |
| Feb 15, 2024 | 425.00 | 428.00 | 420.00 | 422.00 | 404.84 | 4,842 |
| Feb 14, 2024 | 431.00 | 431.00 | 423.50 | 427.00 | 409.63 | 12,229 |
| Feb 13, 2024 | 432.00 | 432.00 | 422.25 | 424.50 | 407.24 | 5,187 |
| Feb 12, 2024 | 428.00 | 433.50 | 428.00 | 433.00 | 415.39 | 2,941 |
| Feb 9, 2024 | 426.50 | 427.50 | 423.50 | 426.50 | 409.15 | 5,363 |
| Feb 8, 2024 | 425.00 | 429.50 | 424.50 | 426.75 | 409.39 | 17,533 |
| Feb 7, 2024 | 435.50 | 435.50 | 420.00 | 425.25 | 407.96 | 5,519 |
| Feb 6, 2024 | 421.50 | 429.00 | 412.00 | 427.75 | 410.35 | 25,385 |
| Feb 5, 2024 | 424.50 | 425.00 | 415.50 | 418.00 | 401.00 | 14,168 |
| Feb 2, 2024 | 412.00 | 418.25 | 411.00 | 415.50 | 398.60 | 29,075 |
| Feb 1, 2024 | 408.50 | 418.00 | 408.50 | 415.00 | 398.12 | 20,613 |
| Jan 31, 2024 | 395.00 | 410.50 | 395.00 | 408.00 | 391.41 | 10,008 |
| Jan 30, 2024 | 388.00 | 397.50 | 385.00 | 396.00 | 379.89 | 13,652 |
| Jan 29, 2024 | 402.50 | 409.00 | 396.00 | 396.00 | 379.89 | 21,490 |