Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,089.00
-22.00
(-1.98%)
As of 4:11:55 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 1,120.00 | 1,113.00 | 1,084.00 | 1,089.00 | 1,089.00 | 341,857 |
| Feb 21, 2025 | 1,120.00 | 1,138.00 | 1,108.00 | 1,111.00 | 1,111.00 | 614,813 |
| Feb 20, 2025 | 1,140.00 | 1,149.00 | 1,115.00 | 1,116.00 | 1,116.00 | 406,371 |
| Feb 19, 2025 | 1,152.00 | 1,154.00 | 1,121.00 | 1,123.00 | 1,123.00 | 419,373 |
| Feb 18, 2025 | 1,140.00 | 1,153.00 | 1,131.00 | 1,147.00 | 1,147.00 | 267,102 |
| Feb 17, 2025 | 1,105.00 | 1,130.00 | 1,104.00 | 1,126.50 | 1,126.50 | 549,265 |
| Feb 14, 2025 | 1,108.00 | 1,109.00 | 1,097.00 | 1,102.50 | 1,102.50 | 225,182 |
| Feb 13, 2025 | 1,100.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 447,797 |
| Feb 12, 2025 | 1,122.00 | 1,122.00 | 1,096.00 | 1,099.00 | 1,099.00 | 303,120 |
| Feb 11, 2025 | 1,102.00 | 1,120.00 | 1,102.00 | 1,115.50 | 1,115.50 | 278,601 |
| Feb 10, 2025 | 1,099.00 | 1,118.50 | 1,098.00 | 1,110.50 | 1,110.50 | 504,681 |
| Feb 7, 2025 | 1,097.00 | 1,104.00 | 1,090.50 | 1,096.50 | 1,096.50 | 419,597 |
| Feb 6, 2025 | 1,085.00 | 1,104.00 | 1,072.00 | 1,102.50 | 1,102.50 | 438,635 |
| Feb 5, 2025 | 1,048.00 | 1,081.00 | 1,048.00 | 1,077.00 | 1,077.00 | 566,342 |
| Feb 4, 2025 | 1,024.00 | 1,055.00 | 1,024.00 | 1,052.00 | 1,052.00 | 923,177 |
| Feb 3, 2025 | 1,034.50 | 1,040.00 | 1,017.00 | 1,033.00 | 1,033.00 | 450,719 |
| Jan 31, 2025 | 1,029.00 | 1,067.00 | 1,020.00 | 1,058.00 | 1,058.00 | 726,199 |
| Jan 30, 2025 | 990.25 | 1,028.00 | 975.00 | 1,017.00 | 1,017.00 | 637,678 |
| Jan 29, 2025 | 949.50 | 951.00 | 926.50 | 929.50 | 929.50 | 354,368 |
| Jan 28, 2025 | 928.50 | 948.00 | 927.50 | 941.50 | 941.50 | 164,077 |
| Jan 27, 2025 | 912.50 | 934.25 | 906.00 | 930.50 | 930.50 | 259,324 |
| Jan 24, 2025 | 933.00 | 937.00 | 916.00 | 916.00 | 916.00 | 176,228 |
| Jan 23, 2025 | 932.00 | 935.50 | 924.00 | 930.00 | 930.00 | 306,513 |
| Jan 22, 2025 | 922.00 | 945.50 | 922.00 | 931.00 | 931.00 | 290,664 |
| Jan 21, 2025 | 902.50 | 920.00 | 897.50 | 919.50 | 919.50 | 255,798 |
| Jan 20, 2025 | 891.50 | 913.00 | 889.00 | 906.50 | 906.50 | 304,715 |
| Jan 17, 2025 | 887.50 | 896.50 | 882.50 | 892.00 | 892.00 | 190,455 |
| Jan 16, 2025 | 894.00 | 902.75 | 869.00 | 880.50 | 880.50 | 551,214 |
| Jan 15, 2025 | 837.50 | 881.25 | 836.00 | 878.00 | 878.00 | 522,119 |
| Jan 14, 2025 | 811.00 | 835.50 | 807.00 | 830.00 | 830.00 | 287,487 |
| Jan 13, 2025 | 807.25 | 819.00 | 804.50 | 810.50 | 810.50 | 252,860 |
| Jan 10, 2025 | 823.50 | 831.00 | 806.50 | 814.50 | 814.50 | 663,431 |
| Jan 9, 2025 | 816.00 | 840.00 | 811.50 | 834.50 | 834.50 | 453,110 |
| Jan 8, 2025 | 862.00 | 864.50 | 805.50 | 822.00 | 822.00 | 686,168 |
| Jan 7, 2025 | 851.50 | 867.00 | 847.00 | 864.00 | 864.00 | 593,192 |
| Jan 6, 2025 | 849.00 | 862.00 | 849.00 | 859.50 | 859.50 | 307,845 |
| Jan 3, 2025 | 846.00 | 854.50 | 842.50 | 849.25 | 849.25 | 188,745 |
| Jan 2, 2025 | 866.50 | 868.50 | 854.50 | 857.00 | 857.00 | 210,897 |
| Dec 31, 2024 | 848.50 | 867.50 | 847.00 | 864.50 | 864.50 | 77,146 |
| Dec 30, 2024 | 860.00 | 861.00 | 844.00 | 852.50 | 852.50 | 217,901 |
| Dec 27, 2024 | 865.00 | 873.00 | 860.50 | 865.50 | 865.50 | 208,107 |
| Dec 24, 2024 | 858.50 | 869.00 | 858.50 | 864.00 | 864.00 | 34,364 |
| Dec 23, 2024 | 863.00 | 863.00 | 844.00 | 859.25 | 859.25 | 285,306 |
| Dec 20, 2024 | 872.00 | 878.00 | 860.50 | 864.50 | 864.50 | 740,338 |
| Dec 19, 2024 | 891.75 | 892.00 | 875.50 | 881.25 | 881.25 | 513,511 |
| Dec 18, 2024 | 890.00 | 905.50 | 890.00 | 899.50 | 899.50 | 318,493 |
| Dec 17, 2024 | 895.00 | 905.00 | 892.00 | 894.00 | 894.00 | 169,551 |
| Dec 16, 2024 | 909.00 | 913.50 | 895.50 | 905.00 | 905.00 | 256,706 |
| Dec 13, 2024 | 922.50 | 935.00 | 912.00 | 913.50 | 913.50 | 552,119 |
| Dec 12, 2024 | 885.00 | 909.50 | 885.00 | 894.00 | 894.00 | 235,646 |
| Dec 11, 2024 | 859.50 | 880.50 | 857.50 | 878.00 | 878.00 | 372,769 |
| Dec 10, 2024 | 846.50 | 865.00 | 846.50 | 863.50 | 863.50 | 500,967 |
| Dec 9, 2024 | 853.50 | 862.50 | 842.50 | 847.50 | 847.50 | 458,122 |
| Dec 6, 2024 | 857.25 | 862.50 | 843.50 | 856.00 | 856.00 | 531,397 |
| Dec 5, 2024 | 869.50 | 880.50 | 862.50 | 864.25 | 864.25 | 300,273 |
| Dec 4, 2024 | 896.50 | 896.50 | 869.00 | 873.25 | 873.25 | 483,016 |
| Dec 3, 2024 | 904.00 | 906.50 | 890.50 | 894.50 | 894.50 | 161,414 |
| Dec 2, 2024 | 902.00 | 922.50 | 897.00 | 903.50 | 903.50 | 478,673 |
| Nov 29, 2024 | 899.50 | 900.50 | 889.50 | 899.75 | 899.75 | 331,629 |
| Nov 28, 2024 | 881.00 | 903.00 | 879.00 | 895.50 | 895.50 | 296,552 |
| Nov 27, 2024 | 853.00 | 874.00 | 853.00 | 874.00 | 874.00 | 324,586 |
| Nov 26, 2024 | 841.50 | 857.00 | 837.50 | 852.50 | 852.50 | 381,684 |
| Nov 25, 2024 | 848.25 | 851.50 | 834.00 | 849.50 | 849.50 | 119,710 |
| Nov 22, 2024 | 830.50 | 843.00 | 826.50 | 840.00 | 840.00 | 238,433 |
| Nov 21, 2024 | 828.00 | 832.00 | 806.00 | 823.50 | 823.50 | 463,766 |
| Nov 20, 2024 | 828.00 | 832.50 | 821.75 | 831.50 | 831.50 | 242,607 |
| Nov 19, 2024 | 823.00 | 826.00 | 817.00 | 823.00 | 823.00 | 179,546 |
| Nov 18, 2024 | 814.00 | 819.75 | 810.00 | 818.50 | 818.50 | 199,941 |
| Nov 15, 2024 | 800.00 | 814.50 | 800.00 | 812.00 | 812.00 | 318,169 |
| Nov 14, 2024 | 808.50 | 810.00 | 805.50 | 807.50 | 807.50 | 219,669 |
| Nov 13, 2024 | 805.00 | 815.50 | 795.50 | 811.00 | 811.00 | 339,363 |
| Nov 12, 2024 | 821.50 | 822.50 | 805.50 | 806.50 | 806.50 | 254,451 |
| Nov 11, 2024 | 832.00 | 846.50 | 829.50 | 832.00 | 832.00 | 142,914 |
| Nov 8, 2024 | 828.50 | 833.00 | 815.00 | 826.50 | 826.50 | 198,805 |
| Nov 7, 2024 | 814.50 | 818.50 | 809.50 | 814.75 | 814.75 | 117,898 |
| Nov 6, 2024 | 833.00 | 833.00 | 808.50 | 809.50 | 809.50 | 178,398 |
| Nov 5, 2024 | 824.50 | 831.00 | 812.50 | 816.50 | 816.50 | 139,153 |
| Nov 4, 2024 | 813.50 | 824.50 | 813.50 | 821.50 | 821.50 | 151,380 |
| Nov 1, 2024 | 812.00 | 820.00 | 809.00 | 816.50 | 816.50 | 288,066 |
| Oct 31, 2024 | 817.00 | 820.50 | 811.00 | 818.50 | 818.50 | 455,604 |
| Oct 30, 2024 | 820.00 | 848.50 | 811.50 | 825.00 | 825.00 | 538,591 |
| Oct 29, 2024 | 839.75 | 841.00 | 815.00 | 823.00 | 823.00 | 681,767 |
| Oct 28, 2024 | 849.50 | 853.00 | 836.50 | 848.50 | 848.50 | 248,995 |
| Oct 25, 2024 | 864.50 | 864.50 | 844.75 | 846.00 | 846.00 | 394,386 |
| Oct 24, 2024 | 869.00 | 869.00 | 860.00 | 860.00 | 860.00 | 243,102 |
| Oct 23, 2024 | 861.00 | 870.50 | 858.50 | 861.00 | 861.00 | 141,963 |
| Oct 22, 2024 | 851.50 | 865.00 | 846.50 | 862.25 | 862.25 | 164,257 |
| Oct 21, 2024 | 882.50 | 882.50 | 854.00 | 855.50 | 855.50 | 161,232 |
| Oct 18, 2024 | 859.25 | 875.00 | 848.50 | 873.00 | 873.00 | 816,109 |
| Oct 17, 2024 | 825.00 | 855.25 | 808.50 | 852.00 | 852.00 | 686,305 |
| Oct 16, 2024 | 799.50 | 822.50 | 795.00 | 818.50 | 818.50 | 482,605 |
| Oct 15, 2024 | 779.50 | 798.50 | 779.50 | 795.00 | 795.00 | 404,158 |
| Oct 14, 2024 | 763.50 | 770.50 | 757.50 | 770.50 | 770.50 | 147,103 |
| Oct 11, 2024 | 758.50 | 767.50 | 752.50 | 766.00 | 766.00 | 235,887 |
| Oct 10, 2024 | 764.50 | 769.00 | 755.50 | 763.00 | 763.00 | 407,576 |
| Oct 9, 2024 | 729.50 | 764.00 | 728.50 | 764.00 | 764.00 | 466,419 |
| Oct 8, 2024 | 724.50 | 731.00 | 722.00 | 722.50 | 722.50 | 130,962 |
| Oct 7, 2024 | 733.50 | 733.50 | 716.00 | 728.50 | 728.50 | 167,894 |
| Oct 4, 2024 | 724.50 | 739.50 | 724.50 | 732.25 | 732.25 | 232,266 |
| Oct 3, 2024 | 729.50 | 745.50 | 724.50 | 726.50 | 726.50 | 257,911 |
| Oct 2, 2024 | 725.00 | 730.00 | 712.00 | 730.00 | 730.00 | 298,590 |
| Oct 1, 2024 | 736.50 | 739.50 | 724.00 | 726.00 | 726.00 | 298,318 |
| Sep 30, 2024 | 733.00 | 740.50 | 727.00 | 735.00 | 735.00 | 183,740 |
| Sep 27, 2024 | 734.00 | 740.00 | 727.50 | 738.00 | 738.00 | 417,548 |
| Sep 26, 2024 | 732.50 | 743.50 | 730.50 | 732.50 | 732.50 | 332,537 |
| Sep 25, 2024 | 718.50 | 730.50 | 717.50 | 723.75 | 723.75 | 236,960 |
| Sep 24, 2024 | 725.50 | 727.50 | 716.50 | 718.00 | 718.00 | 199,913 |
| Sep 23, 2024 | 731.00 | 731.00 | 716.50 | 720.00 | 720.00 | 145,147 |
| Sep 20, 2024 | 736.00 | 736.00 | 728.50 | 735.00 | 735.00 | 284,886 |
| Sep 19, 2024 | 726.25 | 737.50 | 716.50 | 736.00 | 736.00 | 464,369 |
| Sep 18, 2024 | 713.50 | 717.50 | 708.50 | 717.00 | 717.00 | 162,627 |
| Sep 17, 2024 | 723.50 | 726.00 | 712.00 | 714.00 | 714.00 | 142,603 |
| Sep 16, 2024 | 713.50 | 722.00 | 712.50 | 718.00 | 718.00 | 179,084 |
| Sep 13, 2024 | 715.00 | 724.00 | 714.00 | 715.00 | 715.00 | 186,854 |
| Sep 12, 2024 | 716.50 | 724.50 | 708.75 | 712.00 | 712.00 | 218,481 |
| Sep 11, 2024 | 716.50 | 724.00 | 708.50 | 709.00 | 709.00 | 175,999 |
| Sep 10, 2024 | 713.00 | 720.50 | 711.50 | 712.50 | 712.50 | 178,481 |
| Sep 9, 2024 | 704.50 | 713.50 | 701.50 | 711.50 | 711.50 | 204,807 |
| Sep 6, 2024 | 703.00 | 708.50 | 697.00 | 697.50 | 697.50 | 211,237 |
| Sep 5, 2024 | 709.00 | 718.50 | 707.50 | 709.50 | 709.50 | 345,273 |
| Sep 4, 2024 | 700.00 | 714.00 | 699.50 | 709.50 | 709.50 | 444,084 |
| Sep 3, 2024 | 723.00 | 726.00 | 701.50 | 704.00 | 704.00 | 380,580 |
| Sep 2, 2024 | 723.00 | 727.00 | 717.50 | 719.50 | 719.50 | 350,362 |
| Aug 30, 2024 | 723.50 | 732.00 | 723.50 | 726.00 | 726.00 | 241,944 |
| Aug 29, 2024 | 720.00 | 725.00 | 719.50 | 721.00 | 721.00 | 240,306 |
| Aug 28, 2024 | 724.50 | 728.50 | 719.25 | 722.50 | 722.50 | 160,615 |
| Aug 27, 2024 | 720.50 | 725.00 | 719.00 | 723.50 | 723.50 | 470,450 |
| Aug 23, 2024 | 709.50 | 722.00 | 705.00 | 718.50 | 718.50 | 263,547 |
| Aug 22, 2024 | 600.00 Dividend | |||||
| Aug 22, 2024 | 693.50 | 707.00 | 692.50 | 705.50 | 705.50 | 137,254 |
| Aug 21, 2024 | 708.50 | 709.50 | 699.50 | 700.50 | 694.50 | 203,280 |
| Aug 20, 2024 | 690.00 | 703.50 | 689.50 | 698.50 | 692.52 | 146,358 |
| Aug 19, 2024 | 689.00 | 700.50 | 689.00 | 694.00 | 688.06 | 133,072 |
| Aug 16, 2024 | 686.25 | 699.25 | 686.25 | 691.25 | 685.33 | 242,273 |
| Aug 15, 2024 | 700.00 | 700.00 | 687.50 | 696.00 | 690.04 | 352,374 |
| Aug 14, 2024 | 702.00 | 703.50 | 695.50 | 696.50 | 690.53 | 355,924 |
| Aug 13, 2024 | 693.00 | 697.00 | 688.50 | 695.50 | 689.54 | 69,201 |
| Aug 12, 2024 | 700.50 | 706.00 | 684.00 | 685.00 | 679.13 | 113,193 |
| Aug 9, 2024 | 691.00 | 703.00 | 691.00 | 700.50 | 694.50 | 200,093 |
| Aug 8, 2024 | 683.00 | 694.50 | 680.50 | 691.50 | 685.58 | 291,497 |
| Aug 7, 2024 | 694.00 | 698.00 | 686.50 | 689.25 | 683.35 | 290,379 |
| Aug 6, 2024 | 700.00 | 705.50 | 675.50 | 685.00 | 679.13 | 326,328 |
| Aug 5, 2024 | 661.00 | 690.00 | 650.00 | 688.50 | 682.60 | 852,936 |
| Aug 2, 2024 | 695.00 | 702.50 | 680.50 | 683.00 | 677.15 | 722,607 |
| Aug 1, 2024 | 685.00 | 705.75 | 682.50 | 701.00 | 695.00 | 625,420 |
| Jul 31, 2024 | 707.00 | 710.50 | 676.00 | 682.00 | 676.16 | 562,556 |
| Jul 30, 2024 | 664.50 | 710.00 | 641.50 | 698.50 | 692.52 | 1,973,613 |
| Jul 29, 2024 | 559.00 | 566.00 | 557.00 | 558.50 | 553.72 | 405,336 |
| Jul 26, 2024 | 556.75 | 564.00 | 550.50 | 555.00 | 550.25 | 562,964 |
| Jul 25, 2024 | 562.00 | 562.00 | 550.00 | 558.50 | 553.72 | 503,977 |
| Jul 24, 2024 | 569.50 | 575.00 | 562.00 | 564.50 | 559.66 | 179,365 |
| Jul 23, 2024 | 572.50 | 576.00 | 566.00 | 571.25 | 566.36 | 195,330 |
| Jul 22, 2024 | 566.00 | 576.00 | 566.00 | 575.00 | 570.07 | 111,157 |
| Jul 19, 2024 | 558.50 | 565.50 | 557.00 | 563.00 | 558.18 | 247,152 |
| Jul 18, 2024 | 559.50 | 572.00 | 559.50 | 566.00 | 561.15 | 193,988 |
| Jul 17, 2024 | 561.00 | 563.50 | 554.00 | 558.00 | 553.22 | 159,728 |
| Jul 16, 2024 | 564.00 | 567.50 | 559.50 | 565.50 | 560.66 | 230,886 |
| Jul 15, 2024 | 563.00 | 567.00 | 559.50 | 565.50 | 560.66 | 203,060 |
| Jul 12, 2024 | 571.50 | 571.50 | 559.00 | 567.00 | 562.14 | 162,249 |
| Jul 11, 2024 | 567.00 | 571.00 | 563.00 | 568.50 | 563.63 | 241,519 |
| Jul 10, 2024 | 548.50 | 565.50 | 548.50 | 565.50 | 560.66 | 269,513 |
| Jul 9, 2024 | 557.00 | 560.50 | 547.00 | 549.25 | 544.55 | 206,784 |
| Jul 8, 2024 | 568.00 | 571.00 | 556.50 | 558.50 | 553.72 | 173,531 |
| Jul 5, 2024 | 567.00 | 573.50 | 563.50 | 567.00 | 562.14 | 340,195 |
| Jul 4, 2024 | 558.50 | 568.00 | 557.50 | 564.00 | 559.17 | 179,525 |
| Jul 3, 2024 | 544.50 | 557.25 | 540.50 | 557.00 | 552.23 | 364,822 |
| Jul 2, 2024 | 547.00 | 548.50 | 539.75 | 542.75 | 538.10 | 567,043 |
| Jul 1, 2024 | 559.50 | 559.50 | 549.00 | 549.25 | 544.55 | 449,874 |
| Jun 28, 2024 | 553.00 | 561.50 | 547.50 | 548.50 | 543.80 | 154,233 |
| Jun 27, 2024 | 545.00 | 556.75 | 540.00 | 552.00 | 547.27 | 292,544 |
| Jun 26, 2024 | 549.50 | 552.00 | 541.50 | 542.25 | 537.61 | 324,516 |
| Jun 25, 2024 | 558.00 | 559.50 | 549.50 | 551.75 | 547.02 | 274,792 |
| Jun 24, 2024 | 547.75 | 562.50 | 547.00 | 561.00 | 556.19 | 191,548 |
| Jun 21, 2024 | 551.50 | 555.00 | 543.50 | 547.25 | 542.56 | 559,600 |
| Jun 20, 2024 | 549.50 | 556.00 | 540.75 | 551.00 | 546.28 | 840,591 |
| Jun 19, 2024 | 544.50 | 549.25 | 542.50 | 547.25 | 542.56 | 416,170 |
| Jun 18, 2024 | 533.50 | 549.50 | 532.50 | 545.25 | 540.58 | 432,747 |
| Jun 17, 2024 | 523.00 | 536.50 | 522.50 | 533.00 | 528.43 | 553,539 |
| Jun 14, 2024 | 523.50 | 529.50 | 516.50 | 520.75 | 516.29 | 662,880 |
| Jun 13, 2024 | 525.50 | 533.50 | 523.25 | 525.00 | 520.50 | 670,874 |
| Jun 12, 2024 | 515.75 | 538.50 | 514.00 | 535.00 | 530.42 | 341,941 |
| Jun 11, 2024 | 519.00 | 519.00 | 504.00 | 506.25 | 501.91 | 321,898 |
| Jun 10, 2024 | 511.50 | 518.50 | 510.00 | 515.75 | 511.33 | 368,352 |
| Jun 7, 2024 | 527.50 | 532.00 | 517.00 | 517.50 | 513.07 | 427,550 |
| Jun 6, 2024 | 518.00 | 534.00 | 517.00 | 530.50 | 525.96 | 615,647 |
| Jun 5, 2024 | 504.50 | 521.00 | 504.50 | 519.50 | 515.05 | 436,216 |
| Jun 4, 2024 | 516.00 | 519.50 | 499.60 | 505.00 | 500.67 | 677,661 |
| Jun 3, 2024 | 519.00 | 530.00 | 518.00 | 522.00 | 517.53 | 581,714 |
| May 31, 2024 | 501.50 | 503.50 | 483.00 | 501.50 | 497.20 | 1,858,237 |
| May 30, 2024 | 477.40 | 506.00 | 477.40 | 504.75 | 500.43 | 828,620 |
| May 29, 2024 | 490.00 | 490.00 | 479.60 | 485.50 | 481.34 | 749,496 |
| May 28, 2024 | 492.60 | 503.25 | 492.40 | 494.30 | 490.07 | 456,124 |
| May 24, 2024 | 480.30 | 492.50 | 471.00 | 492.20 | 487.98 | 519,068 |
| May 23, 2024 | 477.00 | 493.00 | 477.00 | 488.60 | 484.42 | 850,347 |
| May 22, 2024 | 476.20 | 476.20 | 457.80 | 465.80 | 461.81 | 481,473 |
| May 21, 2024 | 474.80 | 480.20 | 467.40 | 479.00 | 474.90 | 708,186 |
| May 20, 2024 | 477.00 | 481.20 | 472.60 | 474.40 | 470.34 | 368,940 |
| May 17, 2024 | 479.20 | 481.40 | 474.20 | 478.60 | 474.50 | 593,110 |
| May 16, 2024 | 486.30 | 487.00 | 477.00 | 482.60 | 478.47 | 495,818 |
| May 15, 2024 | 498.55 | 501.00 | 472.60 | 485.40 | 481.24 | 655,055 |
| May 14, 2024 | 486.20 | 499.60 | 485.60 | 496.60 | 492.35 | 357,575 |
| May 13, 2024 | 483.00 | 487.60 | 481.20 | 486.80 | 482.63 | 258,463 |
| May 10, 2024 | 471.70 | 485.20 | 470.40 | 485.00 | 480.85 | 462,869 |
| May 9, 2024 | 466.60 | 473.20 | 462.80 | 473.00 | 468.95 | 248,849 |
| May 8, 2024 | 459.40 | 465.40 | 457.20 | 464.40 | 460.42 | 314,112 |
| May 7, 2024 | 459.00 | 461.40 | 450.00 | 457.60 | 453.68 | 796,916 |
| May 3, 2024 | 439.00 | 452.20 | 433.20 | 449.00 | 445.15 | 677,918 |
| May 2, 2024 | 433.50 | 439.60 | 430.80 | 434.20 | 430.48 | 615,018 |
| May 1, 2024 | 430.80 | 440.40 | 430.80 | 436.40 | 432.66 | 348,110 |
| Apr 30, 2024 | 442.80 | 458.00 | 431.40 | 432.00 | 428.30 | 1,765,112 |
| Apr 29, 2024 | 437.00 | 446.20 | 435.00 | 443.30 | 439.50 | 475,396 |
| Apr 26, 2024 | 427.20 | 437.20 | 427.00 | 434.40 | 430.68 | 582,213 |
| Apr 25, 2024 | 800.00 Dividend | |||||
| Apr 25, 2024 | 435.50 | 436.40 | 418.60 | 422.20 | 418.58 | 847,394 |
| Apr 24, 2024 | 444.60 | 448.00 | 439.20 | 441.60 | 429.89 | 659,128 |
| Apr 23, 2024 | 440.20 | 443.20 | 435.00 | 441.40 | 429.69 | 761,475 |
| Apr 22, 2024 | 431.60 | 435.20 | 424.20 | 431.20 | 419.76 | 519,165 |
| Apr 19, 2024 | 414.00 | 420.40 | 406.70 | 419.80 | 408.66 | 512,626 |
| Apr 18, 2024 | 412.00 | 418.20 | 408.40 | 417.80 | 406.72 | 420,325 |
| Apr 17, 2024 | 398.40 | 412.70 | 396.20 | 410.00 | 399.12 | 725,028 |
| Apr 16, 2024 | 404.60 | 408.80 | 401.50 | 402.60 | 391.92 | 608,671 |
| Apr 15, 2024 | 415.60 | 421.40 | 412.40 | 414.60 | 403.60 | 404,645 |
| Apr 12, 2024 | 432.70 | 432.70 | 414.80 | 417.60 | 406.52 | 495,066 |
| Apr 11, 2024 | 434.20 | 436.60 | 429.20 | 430.40 | 418.98 | 403,036 |
| Apr 10, 2024 | 443.80 | 444.60 | 428.20 | 432.70 | 421.22 | 580,216 |
| Apr 9, 2024 | 423.80 | 440.60 | 419.80 | 438.60 | 426.97 | 698,507 |
| Apr 8, 2024 | 429.60 | 435.60 | 424.60 | 429.20 | 417.82 | 373,373 |
| Apr 5, 2024 | 441.40 | 441.40 | 426.40 | 431.40 | 419.96 | 681,936 |
| Apr 4, 2024 | 459.60 | 462.00 | 445.60 | 448.40 | 436.51 | 410,367 |
| Apr 3, 2024 | 457.20 | 462.60 | 452.80 | 460.50 | 448.28 | 492,627 |
| Apr 2, 2024 | 461.00 | 473.00 | 456.20 | 458.00 | 445.85 | 854,180 |
| Mar 28, 2024 | 454.50 | 463.90 | 449.80 | 463.40 | 451.11 | 379,540 |
| Mar 27, 2024 | 462.40 | 464.20 | 447.70 | 452.50 | 440.50 | 615,636 |
| Mar 26, 2024 | 471.00 | 471.00 | 459.20 | 464.40 | 452.08 | 574,247 |
| Mar 25, 2024 | 455.50 | 471.25 | 455.50 | 470.10 | 457.63 | 579,341 |
| Mar 22, 2024 | 454.45 | 463.85 | 449.50 | 459.60 | 447.41 | 864,682 |
| Mar 21, 2024 | 445.90 | 465.40 | 443.00 | 462.40 | 450.13 | 1,087,430 |
| Mar 20, 2024 | 419.10 | 439.20 | 415.00 | 436.30 | 424.73 | 990,080 |
| Mar 19, 2024 | 411.90 | 415.70 | 408.20 | 414.80 | 403.80 | 653,693 |
| Mar 18, 2024 | 431.60 | 431.60 | 414.10 | 415.95 | 404.92 | 735,389 |
| Mar 15, 2024 | 427.50 | 437.70 | 427.10 | 427.40 | 416.06 | 966,677 |
| Mar 14, 2024 | 436.50 | 440.85 | 420.20 | 425.45 | 414.16 | 936,560 |
| Mar 13, 2024 | 449.30 | 449.80 | 432.70 | 435.40 | 423.85 | 835,324 |
| Mar 12, 2024 | 460.60 | 461.30 | 445.50 | 449.20 | 437.28 | 589,489 |
| Mar 11, 2024 | 468.40 | 470.30 | 453.00 | 456.10 | 444.00 | 633,227 |
| Mar 8, 2024 | 479.10 | 486.60 | 466.60 | 467.60 | 455.20 | 647,513 |
| Mar 7, 2024 | 478.00 | 488.20 | 476.00 | 482.60 | 469.80 | 897,010 |
| Mar 6, 2024 | 485.85 | 488.80 | 471.40 | 481.40 | 468.63 | 690,130 |
| Mar 5, 2024 | 486.30 | 494.90 | 483.80 | 487.40 | 474.47 | 756,617 |
| Mar 4, 2024 | 507.00 | 509.20 | 486.30 | 490.90 | 477.88 | 1,213,545 |
| Mar 1, 2024 | 503.40 | 513.20 | 490.80 | 510.90 | 497.35 | 885,778 |
| Feb 29, 2024 | 517.40 | 539.20 | 501.80 | 505.20 | 491.80 | 1,022,640 |
| Feb 28, 2024 | 495.40 | 509.40 | 410.40 | 509.40 | 495.89 | 3,069,798 |
| Feb 27, 2024 | 618.60 | 624.50 | 614.00 | 619.00 | 602.58 | 380,969 |
| Feb 26, 2024 | 646.20 | 647.00 | 619.00 | 619.20 | 602.78 | 382,797 |