555.00
0.00
(0.00%)
At close: 3:38:42 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 11, 2025 | 549.00 | 549.00 | 547.50 | 555.00 | 555.00 | 362 |
| Apr 10, 2025 | 560.00 | 568.00 | 540.00 | 555.00 | 555.00 | 5,919 |
| Apr 9, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Apr 8, 2025 | 560.00 | 555.00 | 549.00 | 555.00 | 555.00 | 1,746 |
| Apr 7, 2025 | 570.00 | 560.00 | 550.00 | 560.00 | 560.00 | 6,261 |
| Apr 4, 2025 | 590.00 | 586.00 | 560.00 | 570.00 | 570.00 | 4,179 |
| Apr 3, 2025 | 605.00 | 590.00 | 581.00 | 585.00 | 585.00 | 1,080 |
| Apr 2, 2025 | 607.50 | 590.00 | 590.00 | 607.50 | 607.50 | 2,000 |
| Apr 1, 2025 | 607.50 | 591.50 | 590.00 | 607.50 | 607.50 | 5,141 |
| Mar 31, 2025 | 607.50 | 591.50 | 591.00 | 607.50 | 607.50 | 4,958 |
| Mar 28, 2025 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | - |
| Mar 27, 2025 | 607.50 | 604.00 | 595.00 | 607.50 | 607.50 | 28,250 |
| Mar 26, 2025 | 605.00 | 609.00 | 592.00 | 607.50 | 607.50 | 2,323 |
| Mar 25, 2025 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | 28,288 |
| Mar 24, 2025 | 590.00 | 590.00 | 584.40 | 590.00 | 590.00 | 3,050 |
| Mar 21, 2025 | 590.00 | 590.00 | 584.40 | 590.00 | 590.00 | 26,243 |
| Mar 20, 2025 | 590.00 | 599.00 | 590.00 | 590.00 | 590.00 | 9 |
| Mar 19, 2025 | 585.00 | 590.00 | 579.60 | 590.00 | 590.00 | 10,940 |
| Mar 18, 2025 | 585.00 | 580.00 | 579.60 | 585.00 | 585.00 | 1,033 |
| Mar 17, 2025 | 585.00 | 585.00 | 572.55 | 585.00 | 585.00 | 5,497 |
| Mar 14, 2025 | 585.00 | 580.00 | 580.00 | 585.00 | 585.00 | 3,000 |
| Mar 13, 2025 | 585.00 | 580.00 | 571.00 | 585.00 | 585.00 | 3,428 |
| Mar 12, 2025 | 590.00 | 585.00 | 580.00 | 585.00 | 585.00 | 1,540 |
| Mar 11, 2025 | 590.00 | 586.20 | 585.00 | 590.00 | 590.00 | 407 |
| Mar 10, 2025 | 590.00 | 587.00 | 580.00 | 590.00 | 590.00 | 2,207 |
| Mar 7, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 3,867 |
| Mar 6, 2025 | 590.00 | 593.90 | 580.13 | 590.00 | 590.00 | 2,143 |
| Mar 5, 2025 | 600.00 | 596.00 | 582.00 | 590.00 | 590.00 | 7,262 |
| Mar 4, 2025 | 600.00 | 604.70 | 594.40 | 600.00 | 600.00 | 4,259 |
| Mar 3, 2025 | 605.00 | 604.90 | 604.90 | 605.00 | 605.00 | 495 |
| Feb 28, 2025 | 610.00 | 604.00 | 592.00 | 605.00 | 605.00 | 3,098 |
| Feb 27, 2025 | 610.00 | 600.00 | 600.00 | 610.00 | 610.00 | 1,300 |
| Feb 26, 2025 | 610.00 | 605.00 | 600.00 | 610.00 | 610.00 | 877 |
| Feb 25, 2025 | 610.00 | 606.50 | 595.00 | 610.00 | 610.00 | 4,396 |
| Feb 24, 2025 | 610.00 | 616.00 | 604.25 | 610.00 | 610.00 | 6,331 |
| Feb 21, 2025 | 610.00 | 616.00 | 610.00 | 610.00 | 610.00 | 1,880 |
| Feb 20, 2025 | 610.00 | 616.00 | 614.90 | 610.00 | 610.00 | 608 |
| Feb 19, 2025 | 610.00 | 614.90 | 600.00 | 600.00 | 600.00 | 17,183 |
| Feb 18, 2025 | 610.00 | 616.00 | 605.50 | 610.00 | 610.00 | 361 |
| Feb 17, 2025 | 610.00 | 607.20 | 607.20 | 610.00 | 610.00 | 1,869 |
| Feb 14, 2025 | 592.50 | 616.00 | 600.00 | 610.00 | 610.00 | 33,144 |
| Feb 13, 2025 | 590.00 | 598.50 | 586.16 | 592.50 | 592.50 | 2,711 |
| Feb 12, 2025 | 585.00 | 598.00 | 570.00 | 590.00 | 590.00 | 21,101 |
| Feb 11, 2025 | 615.00 | 601.60 | 580.00 | 595.00 | 595.00 | 16,257 |
| Feb 10, 2025 | 615.00 | 609.90 | 600.00 | 615.00 | 615.00 | 6,458 |
| Feb 7, 2025 | 615.00 | 610.00 | 602.50 | 615.00 | 615.00 | 4,905 |
| Feb 6, 2025 | 615.00 | 620.00 | 608.65 | 615.00 | 615.00 | 21,138 |
| Feb 5, 2025 | 615.00 | 621.00 | 602.00 | 610.00 | 610.00 | 4,602 |
| Feb 4, 2025 | 615.00 | 622.50 | 601.50 | 615.00 | 615.00 | 11,363 |
| Feb 3, 2025 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | 10,010 |
| Jan 31, 2025 | 615.00 | 614.97 | 600.00 | 600.00 | 600.00 | 7,938 |
| Jan 30, 2025 | 615.00 | 615.00 | 600.60 | 615.00 | 615.00 | 4,711 |
| Jan 29, 2025 | 620.00 | 630.00 | 600.00 | 615.00 | 615.00 | 16,866 |
| Jan 28, 2025 | 620.00 | 620.00 | 605.00 | 620.00 | 620.00 | 6,852 |
| Jan 27, 2025 | 620.00 | 623.20 | 604.00 | 620.00 | 620.00 | 7,619 |
| Jan 24, 2025 | 620.00 | 624.00 | 601.50 | 620.00 | 620.00 | 5,670 |
| Jan 23, 2025 | 620.00 | 615.00 | 606.00 | 620.00 | 620.00 | 11,795 |
| Jan 22, 2025 | 620.00 | 624.90 | 601.50 | 620.00 | 620.00 | 16,729 |
| Jan 21, 2025 | 615.00 | 640.00 | 603.37 | 620.00 | 620.00 | 183,013 |
| Jan 20, 2025 | 610.00 | 610.00 | 583.00 | 590.00 | 590.00 | 6,367 |
| Jan 17, 2025 | 610.00 | 620.00 | 603.30 | 610.00 | 610.00 | 55,364 |
| Jan 16, 2025 | 610.00 | 619.00 | 610.00 | 610.00 | 610.00 | 31,313 |
| Jan 15, 2025 | 615.00 | 614.40 | 610.00 | 610.00 | 610.00 | 12,063 |
| Jan 14, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 54,258 |
| Jan 13, 2025 | 615.00 | 620.00 | 613.66 | 620.00 | 620.00 | 624 |
| Jan 10, 2025 | 620.00 | 620.00 | 613.66 | 620.00 | 620.00 | 38,452 |
| Jan 9, 2025 | 620.00 | 620.00 | 613.50 | 620.00 | 620.00 | 2,806 |
| Jan 8, 2025 | 620.00 | 627.45 | 614.00 | 620.00 | 620.00 | 15,852 |
| Jan 7, 2025 | 620.00 | 628.00 | 613.00 | 620.00 | 620.00 | 38,604 |
| Jan 6, 2025 | 620.00 | 624.00 | 610.00 | 620.00 | 620.00 | 115,506 |
| Jan 3, 2025 | 620.00 | 619.90 | 619.90 | 620.00 | 620.00 | 80 |
| Jan 2, 2025 | 620.00 | 620.00 | 610.40 | 620.00 | 620.00 | 631 |
| Dec 31, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 483 |
| Dec 30, 2024 | 620.00 | 622.90 | 610.00 | 620.00 | 620.00 | 2,869 |
| Dec 27, 2024 | 620.00 | 622.90 | 622.90 | 620.00 | 620.00 | 1,139 |
| Dec 24, 2024 | 620.00 | 623.00 | 623.00 | 620.00 | 620.00 | 325 |
| Dec 23, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| Dec 20, 2024 | 620.00 | 623.90 | 610.00 | 620.00 | 620.00 | 3,626 |
| Dec 19, 2024 | 620.00 | 625.00 | 610.75 | 625.00 | 625.00 | 5,885 |
| Dec 18, 2024 | 635.00 | 625.00 | 615.00 | 625.00 | 625.00 | 13,264 |
| Dec 17, 2024 | 635.00 | 633.90 | 620.00 | 635.00 | 635.00 | 2,187 |
| Dec 16, 2024 | 635.00 | 634.20 | 620.00 | 620.00 | 620.00 | 6,928 |
| Dec 13, 2024 | 635.00 | 634.29 | 625.00 | 635.00 | 635.00 | 2,350 |
| Dec 12, 2024 | 635.00 | 634.30 | 634.29 | 635.00 | 635.00 | 864 |
| Dec 11, 2024 | 635.00 | 635.00 | 634.40 | 635.00 | 635.00 | 486 |
| Dec 10, 2024 | 635.00 | 637.50 | 635.00 | 635.00 | 635.00 | 1,435 |
| Dec 9, 2024 | 630.00 | 644.00 | 616.00 | 635.00 | 635.00 | 21,465 |
| Dec 6, 2024 | 630.00 | 637.00 | 620.40 | 630.00 | 630.00 | 3,893 |
| Dec 5, 2024 | 620.00 | 630.00 | 628.90 | 630.00 | 630.00 | 5,972 |
| Dec 4, 2024 | 620.00 | 635.00 | 625.00 | 625.00 | 625.00 | 18,999 |
| Dec 3, 2024 | 615.00 | 635.00 | 601.50 | 620.00 | 620.00 | 42,464 |
| Dec 2, 2024 | 620.00 | 626.00 | 615.30 | 625.00 | 625.00 | 8,358 |
| Nov 29, 2024 | 615.00 | 626.00 | 615.00 | 625.00 | 625.00 | 12,037 |
| Nov 28, 2024 | 615.00 | 618.00 | 618.00 | 615.00 | 615.00 | 262 |
| Nov 27, 2024 | 615.00 | 618.00 | 611.00 | 615.00 | 615.00 | 26,654 |
| Nov 26, 2024 | 615.00 | 618.00 | 618.00 | 615.00 | 615.00 | 1,301 |
| Nov 25, 2024 | 615.00 | 620.00 | 609.00 | 615.00 | 615.00 | 26,239 |
| Nov 22, 2024 | 615.00 | 620.00 | 604.80 | 615.00 | 615.00 | 4,104 |
| Nov 21, 2024 | 610.00 | 620.00 | 600.00 | 600.00 | 600.00 | 5,464 |
| Nov 20, 2024 | 610.00 | 618.00 | 600.00 | 610.00 | 610.00 | 82,258 |
| Nov 19, 2024 | 610.00 | 616.90 | 613.90 | 610.00 | 610.00 | 1,881 |
| Nov 18, 2024 | 605.00 | 618.00 | 602.50 | 610.00 | 610.00 | 10,548 |
| Nov 15, 2024 | 605.00 | 600.00 | 600.00 | 605.00 | 605.00 | 100 |
| Nov 14, 2024 | 620.00 | 615.00 | 600.00 | 605.00 | 605.00 | 4,965 |
| Nov 13, 2024 | 630.00 | 619.65 | 606.67 | 620.00 | 620.00 | 1,531 |
| Nov 12, 2024 | 630.00 | 627.50 | 610.00 | 630.00 | 630.00 | 10,678 |
| Nov 11, 2024 | 630.00 | 624.00 | 610.00 | 630.00 | 630.00 | 2,757 |
| Nov 8, 2024 | 630.00 | 632.50 | 610.00 | 630.00 | 630.00 | 1,395 |
| Nov 7, 2024 | 630.00 | 642.00 | 610.00 | 630.00 | 630.00 | 8,464 |
| Nov 6, 2024 | 610.00 | 646.00 | 597.00 | 630.00 | 630.00 | 13,656 |
| Nov 5, 2024 | 610.00 | 611.50 | 610.00 | 610.00 | 610.00 | 2,204 |
| Nov 4, 2024 | 610.00 | 615.00 | 594.00 | 610.00 | 610.00 | 3,656 |
| Nov 1, 2024 | 610.00 | 626.00 | 592.00 | 610.00 | 610.00 | 1,504 |
| Oct 31, 2024 | 610.00 | 624.00 | 602.00 | 610.00 | 610.00 | 2,577 |
| Oct 30, 2024 | 590.00 | 628.50 | 581.00 | 610.00 | 610.00 | 48,045 |
| Oct 29, 2024 | 590.00 | 597.00 | 581.00 | 590.00 | 590.00 | 10,199 |
| Oct 28, 2024 | 612.50 | 608.40 | 580.00 | 590.00 | 590.00 | 238,992 |
| Oct 25, 2024 | 612.50 | 612.51 | 600.00 | 612.50 | 612.50 | 859,928 |
| Oct 24, 2024 | 617.50 | 619.00 | 603.75 | 617.50 | 617.50 | 1,361 |
| Oct 23, 2024 | 635.00 | 634.00 | 615.00 | 615.00 | 615.00 | 11,847 |
| Oct 22, 2024 | 710.00 | 717.20 | 609.00 | 635.00 | 635.00 | 77,521 |
| Oct 21, 2024 | 650.00 | 703.50 | 640.00 | 700.00 | 700.00 | 12,179 |
| Oct 18, 2024 | 655.00 | 660.00 | 614.66 | 650.00 | 650.00 | 11,629 |
| Oct 17, 2024 | 655.00 | 664.00 | 640.00 | 655.00 | 655.00 | 9,642 |
| Oct 16, 2024 | 610.00 | 670.00 | 610.00 | 655.00 | 655.00 | 14,741 |
| Oct 15, 2024 | 610.00 | 618.00 | 610.00 | 610.00 | 610.00 | 33,223 |
| Oct 14, 2024 | 610.00 | 615.00 | 609.00 | 610.00 | 610.00 | 21,087 |
| Oct 11, 2024 | 605.00 | 618.50 | 600.00 | 605.00 | 605.00 | 12,271 |
| Oct 10, 2024 | 635.00 | 631.00 | 592.00 | 605.00 | 605.00 | 31,430 |
| Oct 9, 2024 | 660.00 | 672.00 | 600.00 | 630.00 | 630.00 | 48,191 |
| Oct 8, 2024 | 685.00 | 682.00 | 640.00 | 660.00 | 660.00 | 12,822 |
| Oct 7, 2024 | 687.50 | 691.00 | 673.00 | 685.00 | 685.00 | 4,561 |
| Oct 4, 2024 | 687.50 | 690.00 | 680.00 | 687.50 | 687.50 | 6,924 |
| Oct 3, 2024 | 690.00 | 692.78 | 680.00 | 687.50 | 687.50 | 4,457 |
| Oct 2, 2024 | 690.00 | 693.50 | 680.00 | 690.00 | 690.00 | 14,335 |
| Oct 1, 2024 | 690.00 | 694.50 | 680.00 | 690.00 | 690.00 | 12,505 |
| Sep 30, 2024 | 695.00 | 698.00 | 680.00 | 690.00 | 690.00 | 10,232 |
| Sep 27, 2024 | 700.00 | 710.00 | 693.00 | 695.00 | 695.00 | 9,619 |
| Sep 26, 2024 | 5.00 Dividend | |||||
| Sep 26, 2024 | 690.00 | 710.00 | 686.00 | 700.00 | 700.00 | 3,538 |
| Sep 25, 2024 | 735.00 | 725.00 | 685.00 | 690.00 | 689.95 | 19,520 |
| Sep 24, 2024 | 735.00 | 749.00 | 725.00 | 735.00 | 734.95 | 3,943 |
| Sep 23, 2024 | 735.00 | 747.00 | 722.00 | 735.00 | 734.95 | 3,087 |
| Sep 20, 2024 | 735.00 | 745.00 | 739.20 | 735.00 | 734.95 | 1,710 |
| Sep 19, 2024 | 690.00 | 735.00 | 710.00 | 735.00 | 734.95 | 11,842 |
| Sep 18, 2024 | 695.00 | 710.00 | 676.00 | 690.00 | 689.95 | 6,046 |
| Sep 17, 2024 | 690.00 | 708.00 | 660.00 | 695.00 | 694.95 | 21,846 |
| Sep 16, 2024 | 720.00 | 710.00 | 680.00 | 690.00 | 689.95 | 19,127 |
| Sep 13, 2024 | 730.00 | 721.00 | 710.00 | 720.00 | 719.95 | 16,769 |
| Sep 12, 2024 | 730.00 | 735.00 | 720.40 | 730.00 | 729.95 | 1,496 |
| Sep 11, 2024 | 735.00 | 735.00 | 720.00 | 730.00 | 729.95 | 22,227 |
| Sep 10, 2024 | 765.00 | 765.00 | 721.00 | 740.00 | 739.95 | 16,490 |
| Sep 9, 2024 | 770.00 | 778.00 | 750.60 | 765.00 | 764.94 | 10,724 |
| Sep 6, 2024 | 770.00 | 761.24 | 756.00 | 770.00 | 769.94 | 7,195 |
| Sep 5, 2024 | 765.00 | 778.50 | 757.50 | 770.00 | 769.94 | 1,756 |
| Sep 4, 2024 | 765.00 | 775.00 | 756.75 | 765.00 | 764.94 | 3,093 |
| Sep 3, 2024 | 770.00 | 770.00 | 762.00 | 770.00 | 769.94 | 2,391 |
| Sep 2, 2024 | 780.00 | 800.00 | 761.79 | 770.00 | 769.94 | 208,455 |
| Aug 30, 2024 | 780.00 | 780.00 | 777.00 | 780.00 | 779.94 | 38,989 |
| Aug 29, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 779.94 | 140,500 |
| Aug 28, 2024 | 780.00 | 785.00 | 776.00 | 780.00 | 779.94 | 1,972 |
| Aug 27, 2024 | 780.00 | 788.00 | 785.00 | 780.00 | 779.94 | 2,140 |
| Aug 23, 2024 | 780.00 | 790.00 | 772.50 | 780.00 | 779.94 | 36,100 |
| Aug 22, 2024 | 780.00 | 790.00 | 771.00 | 780.00 | 779.94 | 2,842 |
| Aug 21, 2024 | 780.00 | 798.00 | 780.00 | 780.00 | 779.94 | 70,080 |
| Aug 20, 2024 | 750.00 | 809.00 | 760.50 | 780.00 | 779.94 | 12,022 |
| Aug 19, 2024 | 750.00 | 770.00 | 745.20 | 770.00 | 769.94 | 2,715 |
| Aug 16, 2024 | 735.00 | 770.00 | 724.93 | 750.00 | 749.95 | 12,315 |
| Aug 15, 2024 | 735.00 | 749.75 | 724.00 | 735.00 | 734.95 | 5,521 |
| Aug 14, 2024 | 730.00 | 740.00 | 724.00 | 735.00 | 734.95 | 10,758 |
| Aug 13, 2024 | 735.00 | 739.00 | 720.00 | 725.00 | 724.95 | 11,995 |
| Aug 12, 2024 | 735.00 | 748.00 | 720.00 | 720.00 | 719.95 | 13,964 |
| Aug 9, 2024 | 720.00 | 750.00 | 724.00 | 735.00 | 734.95 | 11,451 |
| Aug 8, 2024 | 745.00 | 733.00 | 706.00 | 720.00 | 719.95 | 5,072 |
| Aug 7, 2024 | 715.00 | 757.00 | 720.00 | 740.00 | 739.95 | 27,943 |
| Aug 6, 2024 | 705.00 | 720.00 | 705.00 | 715.00 | 714.95 | 20,056 |
| Aug 5, 2024 | 745.00 | 750.00 | 682.00 | 705.00 | 704.95 | 13,782 |
| Aug 2, 2024 | 770.00 | 757.50 | 740.00 | 745.00 | 744.95 | 10,317 |
| Aug 1, 2024 | 780.00 | 780.00 | 753.55 | 770.00 | 769.94 | 11,627 |
| Jul 31, 2024 | 790.00 | 808.00 | 770.00 | 780.00 | 779.94 | 13,904 |
| Jul 30, 2024 | 745.00 | 795.00 | 750.00 | 790.00 | 789.94 | 11,849 |
| Jul 29, 2024 | 715.00 | 759.49 | 703.36 | 745.00 | 744.95 | 14,582 |
| Jul 26, 2024 | 710.00 | 719.00 | 702.13 | 715.00 | 714.95 | 4,996 |
| Jul 25, 2024 | 720.00 | 720.00 | 702.13 | 710.00 | 709.95 | 5,245 |
| Jul 24, 2024 | 720.00 | 720.40 | 712.50 | 720.00 | 719.95 | 6,828 |
| Jul 23, 2024 | 720.00 | 730.00 | 718.27 | 720.00 | 719.95 | 10,583 |
| Jul 22, 2024 | 720.00 | 730.00 | 714.00 | 720.00 | 719.95 | 8,833 |
| Jul 19, 2024 | 720.00 | 725.00 | 712.00 | 720.00 | 719.95 | 3,581 |
| Jul 18, 2024 | 730.00 | 729.00 | 720.00 | 725.00 | 724.95 | 11,204 |
| Jul 17, 2024 | 730.00 | 731.75 | 731.60 | 730.00 | 729.95 | 1,605 |
| Jul 16, 2024 | 730.00 | 733.90 | 722.00 | 730.00 | 729.95 | 13,073 |
| Jul 15, 2024 | 730.00 | 734.90 | 725.60 | 730.00 | 729.95 | 25,218 |
| Jul 12, 2024 | 700.00 | 770.00 | 716.00 | 730.00 | 729.95 | 82,698 |
| Jul 11, 2024 | 680.00 | 685.10 | 683.45 | 685.00 | 684.95 | 3,313 |
| Jul 10, 2024 | 662.50 | 699.40 | 674.50 | 685.00 | 684.95 | 10,034 |
| Jul 9, 2024 | 660.00 | 674.50 | 655.00 | 662.50 | 662.45 | 3,813 |
| Jul 8, 2024 | 665.00 | 679.38 | 651.00 | 660.00 | 659.95 | 19,355 |
| Jul 5, 2024 | 685.00 | 682.00 | 577.83 | 665.00 | 664.95 | 12,261 |
| Jul 4, 2024 | 660.00 | 700.00 | 656.00 | 685.00 | 684.95 | 41,824 |
| Jul 3, 2024 | 572.50 | 669.00 | 565.00 | 655.00 | 654.95 | 78,023 |
| Jul 2, 2024 | 530.00 | 535.00 | 520.00 | 520.00 | 519.96 | 11,417 |
| Jul 1, 2024 | 530.00 | 530.00 | 510.00 | 530.00 | 529.96 | 8,046 |
| Jun 28, 2024 | 525.00 | 539.40 | 510.00 | 520.00 | 519.96 | 3,635 |
| Jun 27, 2024 | 542.50 | 530.84 | 521.00 | 525.00 | 524.96 | 5,718 |
| Jun 26, 2024 | 525.00 | 562.75 | 539.40 | 542.50 | 542.46 | 1,514 |
| Jun 25, 2024 | 525.00 | 538.50 | 536.90 | 525.00 | 524.96 | 2,119 |
| Jun 24, 2024 | 505.00 | 525.00 | 497.23 | 525.00 | 524.96 | 13,207 |
| Jun 21, 2024 | 497.50 | 509.98 | 490.00 | 490.00 | 489.96 | 370,998 |
| Jun 20, 2024 | 497.50 | 503.50 | 492.23 | 497.50 | 497.46 | 517 |
| Jun 19, 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.46 | - |
| Jun 18, 2024 | 497.50 | 500.00 | 500.00 | 497.50 | 497.46 | 50,630 |
| Jun 17, 2024 | 497.50 | 500.00 | 490.75 | 497.50 | 497.46 | 1,915 |
| Jun 14, 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.46 | - |
| Jun 13, 2024 | 497.50 | 503.00 | 493.90 | 497.50 | 497.46 | 3,267 |
| Jun 12, 2024 | 497.50 | 505.00 | 503.94 | 497.50 | 497.46 | 113 |
| Jun 11, 2024 | 497.50 | 505.00 | 493.90 | 497.50 | 497.46 | 5,648 |
| Jun 10, 2024 | 497.50 | 504.70 | 492.00 | 497.50 | 497.46 | 19,212 |
| Jun 7, 2024 | 505.00 | 502.00 | 495.00 | 497.50 | 497.46 | 4,000 |
| Jun 6, 2024 | 505.00 | 510.00 | 510.00 | 505.00 | 504.96 | 196 |
| Jun 5, 2024 | 500.00 | 517.00 | 501.50 | 505.00 | 504.96 | 14,375 |
| Jun 4, 2024 | 500.00 | 496.00 | 496.00 | 496.00 | 495.96 | 1,634 |
| Jun 3, 2024 | 502.50 | 510.00 | 502.00 | 500.00 | 499.96 | 10,018 |
| May 31, 2024 | 502.50 | 505.00 | 450.00 | 502.50 | 502.46 | 22,084 |
| May 30, 2024 | 510.00 | 520.00 | 484.29 | 502.50 | 502.46 | 40,077 |
| May 29, 2024 | 482.00 | 520.00 | 482.00 | 510.00 | 509.96 | 107,088 |
| May 28, 2024 | 450.00 | 503.77 | 450.00 | 494.00 | 493.96 | 291,367 |
| May 24, 2024 | 445.00 | 456.50 | 450.00 | 450.00 | 449.97 | 18,077 |
| May 23, 2024 | 445.00 | 456.00 | 430.00 | 445.00 | 444.97 | 5,022,017 |
| May 22, 2024 | 445.00 | 457.00 | 435.55 | 445.00 | 444.97 | 1,752 |
| May 21, 2024 | 445.00 | 459.61 | 433.00 | 445.00 | 444.97 | 4,675 |
| May 20, 2024 | 445.00 | 454.00 | 454.00 | 445.00 | 444.97 | 546 |
| May 17, 2024 | 445.00 | 459.00 | 433.00 | 445.00 | 444.97 | 1,571 |
| May 16, 2024 | 443.00 | 459.50 | 430.00 | 430.00 | 429.97 | 5,786 |
| May 15, 2024 | 463.00 | 456.00 | 430.00 | 443.00 | 442.97 | 7,552 |
| May 14, 2024 | 477.00 | 460.00 | 460.00 | 463.00 | 462.97 | 2,500 |
| May 13, 2024 | 485.00 | 481.00 | 475.00 | 477.00 | 476.97 | 3,467 |
| May 10, 2024 | 485.00 | 485.00 | 472.00 | 485.00 | 484.96 | 2,459 |
| May 9, 2024 | 485.00 | 480.00 | 480.00 | 485.00 | 484.96 | 4,500 |
| May 8, 2024 | 490.00 | 488.49 | 480.00 | 485.00 | 484.96 | 5,382 |
| May 7, 2024 | 495.00 | 489.50 | 481.00 | 490.00 | 489.96 | 2,561 |
| May 3, 2024 | 500.00 | 509.99 | 480.00 | 495.00 | 494.96 | 4,252 |
| May 2, 2024 | 495.00 | 520.00 | 500.00 | 500.00 | 499.96 | 6,933 |
| May 1, 2024 | 470.00 | 509.00 | 484.00 | 490.00 | 489.96 | 8,754 |
| Apr 30, 2024 | 470.00 | 463.55 | 462.49 | 470.00 | 469.97 | 2,607 |
| Apr 29, 2024 | 470.00 | 464.49 | 464.49 | 470.00 | 469.97 | 214 |
| Apr 26, 2024 | 460.00 | 452.00 | 451.00 | 470.00 | 469.97 | 1,544 |
| Apr 25, 2024 | 490.00 | 480.40 | 452.00 | 460.00 | 459.97 | 6,718 |
| Apr 24, 2024 | 490.00 | 489.99 | 480.60 | 490.00 | 489.96 | 3,095 |
| Apr 23, 2024 | 490.00 | 491.00 | 481.00 | 490.00 | 489.96 | 7,079 |
| Apr 22, 2024 | 490.00 | 494.90 | 491.49 | 490.00 | 489.96 | 3,769 |
| Apr 19, 2024 | 490.00 | 492.44 | 492.44 | 490.00 | 489.96 | 50 |
| Apr 18, 2024 | 490.00 | 494.00 | 480.40 | 490.00 | 489.96 | 3,964 |
| Apr 17, 2024 | 500.00 | 508.00 | 480.00 | 490.00 | 489.96 | 56,405 |
| Apr 16, 2024 | 535.00 | 545.50 | 490.00 | 500.00 | 499.96 | 78,524 |
| Apr 15, 2024 | 480.00 | 500.00 | 486.00 | 500.00 | 499.96 | 11,427 |
| Apr 12, 2024 | 450.00 | 490.00 | 419.95 | 490.00 | 489.96 | 82,412 |
| Apr 11, 2024 | 445.00 | 467.00 | 447.55 | 450.00 | 449.97 | 16,086 |