Unlock stock picks and a broker-level newsfeed that powers Wall Street.
374.50
-5.50
(-1.45%)
At close: 3:54:41 PM GMT
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 |
|---|---|---|---|---|---|---|
| Mar 18, 2025 | 376.50 | 376.50 | 374.00 | 374.50 | 374.50 | 1,679 |
| Mar 17, 2025 | 378.00 | 380.00 | 376.50 | 380.00 | 380.00 | 1,511 |
| Mar 14, 2025 | 373.50 | 379.75 | 373.50 | 379.75 | 379.75 | 2,098 |
| Mar 13, 2025 | 385.50 | 385.50 | 378.75 | 382.00 | 382.00 | 1,214 |
| Mar 12, 2025 | 392.00 | 401.50 | 390.00 | 395.00 | 395.00 | 5,053 |
| Mar 11, 2025 | 391.50 | 400.50 | 391.50 | 395.50 | 395.50 | 1,713 |
| Mar 10, 2025 | 396.25 | 396.25 | 385.00 | 394.00 | 394.00 | 5,626 |
| Mar 7, 2025 | 392.00 | 395.00 | 385.00 | 393.00 | 393.00 | 6,394 |
| Mar 6, 2025 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | - |
| Mar 5, 2025 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | - |
| Mar 4, 2025 | 400.00 | 400.75 | 400.00 | 400.75 | 400.75 | 285 |
| Mar 3, 2025 | 408.50 | 408.50 | 400.50 | 400.50 | 400.50 | 520 |
| Feb 28, 2025 | 397.00 | 402.50 | 397.00 | 400.00 | 400.00 | 1,600 |
| Feb 27, 2025 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | 100 |
| Feb 26, 2025 | 411.50 | 413.00 | 410.00 | 410.00 | 410.00 | 13,709 |
| Feb 25, 2025 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | 98 |
| Feb 24, 2025 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | - |
| Feb 21, 2025 | 412.50 | 420.00 | 412.50 | 414.50 | 414.50 | 1,600 |
| Feb 20, 2025 | 419.00 | 420.00 | 413.25 | 420.00 | 420.00 | 591 |
| Feb 19, 2025 | 433.25 | 434.00 | 429.00 | 429.00 | 429.00 | 235 |
| Feb 18, 2025 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
| Feb 17, 2025 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
| Feb 14, 2025 | 424.50 | 424.50 | 420.75 | 423.00 | 423.00 | 135 |
| Feb 13, 2025 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | 44 |
| Feb 12, 2025 | 419.00 | 421.00 | 414.50 | 414.50 | 414.50 | 247 |
| Feb 11, 2025 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 161 |
| Feb 10, 2025 | 416.00 | 416.00 | 398.50 | 407.75 | 407.75 | 1,228 |
| Feb 7, 2025 | 420.50 | 420.50 | 413.00 | 413.00 | 413.00 | 608 |
| Feb 6, 2025 | 5.81 Dividend | |||||
| Feb 6, 2025 | 424.50 | 424.50 | 420.00 | 420.00 | 420.00 | 761 |
| Feb 5, 2025 | 421.50 | 427.50 | 421.50 | 427.50 | 427.44 | 9,258 |
| Feb 4, 2025 | 412.25 | 413.00 | 411.50 | 411.50 | 411.44 | 1,381 |
| Feb 3, 2025 | 411.00 | 415.25 | 411.00 | 414.00 | 413.94 | 1,115 |
| Jan 31, 2025 | 424.00 | 424.50 | 424.00 | 424.50 | 424.44 | 277 |
| Jan 30, 2025 | 422.50 | 425.00 | 417.00 | 425.00 | 424.94 | 1,217 |
| Jan 29, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 411.94 | - |
| Jan 28, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 411.94 | - |
| Jan 27, 2025 | 416.50 | 416.50 | 411.00 | 412.00 | 411.94 | 206 |
| Jan 24, 2025 | 423.00 | 423.00 | 419.00 | 421.00 | 420.94 | 1,642 |
| Jan 23, 2025 | 422.50 | 427.00 | 422.00 | 422.00 | 421.94 | 917 |
| Jan 22, 2025 | 433.00 | 433.00 | 430.75 | 430.75 | 430.69 | 43 |
| Jan 21, 2025 | 447.50 | 447.50 | 435.00 | 435.00 | 434.94 | 3,375 |
| Jan 20, 2025 | 450.75 | 450.75 | 435.00 | 444.00 | 443.94 | 2,019 |
| Jan 17, 2025 | 457.50 | 457.50 | 457.50 | 457.50 | 457.44 | - |
| Jan 16, 2025 | 457.50 | 457.50 | 457.50 | 457.50 | 457.44 | 425 |
| Jan 15, 2025 | 443.50 | 443.50 | 443.50 | 443.50 | 443.44 | 77 |
| Jan 14, 2025 | 446.25 | 448.00 | 443.00 | 448.00 | 447.94 | 924 |
| Jan 13, 2025 | 444.50 | 449.00 | 444.50 | 447.00 | 446.94 | 543 |
| Jan 10, 2025 | 431.00 | 437.00 | 427.00 | 437.00 | 436.94 | 2,070 |
| Jan 9, 2025 | 440.00 | 442.50 | 436.50 | 436.50 | 436.44 | 3,157 |
| Jan 8, 2025 | 461.00 | 461.50 | 432.75 | 434.00 | 433.94 | 3,316 |
| Jan 7, 2025 | 468.25 | 468.25 | 468.25 | 468.25 | 468.19 | - |
| Jan 6, 2025 | 468.25 | 468.25 | 468.25 | 468.25 | 468.19 | - |
| Jan 3, 2025 | 472.00 | 472.50 | 467.50 | 468.25 | 468.19 | 942 |
| Jan 2, 2025 | 481.25 | 481.25 | 481.25 | 481.25 | 481.18 | 340 |
| Dec 31, 2024 | 481.00 | 494.00 | 481.00 | 494.00 | 493.93 | 259 |
| Dec 30, 2024 | 493.00 | 495.00 | 493.00 | 495.00 | 494.93 | 148 |
| Dec 27, 2024 | 502.00 | 502.00 | 488.00 | 488.00 | 487.93 | 4,736 |
| Dec 24, 2024 | 503.00 | 510.00 | 503.00 | 510.00 | 509.93 | 788 |
| Dec 23, 2024 | 515.50 | 522.00 | 490.00 | 490.00 | 489.93 | 1,050 |
| Dec 20, 2024 | 490.00 | 508.00 | 490.00 | 508.00 | 507.93 | 440 |
| Dec 19, 2024 | 480.50 | 487.50 | 477.50 | 483.50 | 483.43 | 1,455 |
| Dec 18, 2024 | 489.00 | 491.50 | 480.50 | 487.00 | 486.93 | 1,794 |
| Dec 17, 2024 | 466.25 | 489.50 | 465.75 | 481.50 | 481.43 | 881 |
| Dec 16, 2024 | 471.50 | 471.50 | 463.50 | 470.50 | 470.44 | 4,484 |
| Dec 13, 2024 | 474.00 | 474.50 | 461.25 | 461.25 | 461.19 | 989 |
| Dec 12, 2024 | 470.00 | 475.00 | 470.00 | 475.00 | 474.94 | 844 |
| Dec 11, 2024 | 472.00 | 486.25 | 467.25 | 471.25 | 471.19 | 2,855 |
| Dec 10, 2024 | 482.50 | 486.25 | 482.00 | 486.25 | 486.18 | 867 |
| Dec 9, 2024 | 479.00 | 479.00 | 470.00 | 470.00 | 469.94 | 565 |
| Dec 6, 2024 | 460.50 | 479.50 | 460.50 | 475.50 | 475.44 | 1,616 |
| Dec 5, 2024 | 459.50 | 476.50 | 459.00 | 474.50 | 474.44 | 1,590 |
| Dec 4, 2024 | 430.00 | 459.50 | 402.00 | 455.50 | 455.44 | 1,757 |
| Dec 3, 2024 | 404.75 | 419.50 | 404.75 | 409.50 | 409.44 | 5,086 |
| Dec 2, 2024 | 395.25 | 410.00 | 395.25 | 403.00 | 402.95 | 1,705 |
| Nov 29, 2024 | 396.50 | 403.25 | 396.50 | 403.25 | 403.20 | 15,465 |
| Nov 28, 2024 | 402.50 | 402.50 | 402.50 | 402.50 | 402.45 | - |
| Nov 27, 2024 | 402.50 | 402.50 | 402.50 | 402.50 | 402.45 | 267 |
| Nov 26, 2024 | 415.00 | 415.25 | 410.50 | 410.50 | 410.44 | 2,351 |
| Nov 25, 2024 | 417.50 | 421.50 | 417.50 | 421.50 | 421.44 | 430 |
| Nov 22, 2024 | 415.00 | 424.50 | 415.00 | 424.50 | 424.44 | 66 |
| Nov 21, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 420.94 | - |
| Nov 20, 2024 | 418.50 | 422.00 | 416.50 | 421.00 | 420.94 | 747 |
| Nov 19, 2024 | 415.00 | 415.50 | 413.50 | 413.50 | 413.44 | 828 |
| Nov 18, 2024 | 456.50 | 456.50 | 427.00 | 427.00 | 426.94 | 2,992 |
| Nov 15, 2024 | 431.00 | 440.50 | 431.00 | 440.00 | 439.94 | 3,566 |
| Nov 14, 2024 | 435.00 | 445.00 | 435.00 | 444.50 | 444.44 | 2,353 |
| Nov 13, 2024 | 452.50 | 452.50 | 443.50 | 444.00 | 443.94 | 4,282 |
| Nov 12, 2024 | 464.75 | 465.50 | 452.00 | 453.25 | 453.19 | 857 |
| Nov 11, 2024 | 455.50 | 457.50 | 450.50 | 457.50 | 457.44 | 1,063 |
| Nov 8, 2024 | 473.25 | 473.25 | 453.25 | 453.75 | 453.69 | 1,987 |
| Nov 7, 2024 | 466.50 | 467.50 | 464.50 | 465.50 | 465.44 | 603 |
| Nov 6, 2024 | 480.50 | 480.50 | 467.00 | 467.00 | 466.94 | 3,876 |
| Nov 5, 2024 | 491.00 | 495.50 | 485.00 | 485.00 | 484.93 | 798 |
| Nov 4, 2024 | 496.50 | 505.00 | 493.50 | 496.50 | 496.43 | 992 |
| Nov 1, 2024 | 500.75 | 511.00 | 500.75 | 507.00 | 506.93 | 354 |
| Oct 31, 2024 | 499.50 | 505.00 | 499.50 | 500.00 | 499.93 | 796 |
| Oct 30, 2024 | 461.50 | 490.50 | 459.00 | 487.00 | 486.93 | 1,620 |
| Oct 29, 2024 | 471.50 | 472.50 | 462.00 | 468.50 | 468.44 | 361 |
| Oct 28, 2024 | 483.50 | 486.50 | 481.50 | 481.50 | 481.43 | 1,734 |
| Oct 25, 2024 | 480.50 | 488.50 | 478.50 | 488.50 | 488.43 | 820 |
| Oct 24, 2024 | 497.50 | 509.00 | 497.00 | 502.00 | 501.93 | 2,472 |
| Oct 23, 2024 | 490.50 | 497.00 | 490.50 | 497.00 | 496.93 | 1,237 |
| Oct 22, 2024 | 476.00 | 488.25 | 476.00 | 486.00 | 485.93 | 1,125 |
| Oct 21, 2024 | 477.00 | 487.50 | 476.00 | 476.00 | 475.94 | 2,693 |
| Oct 18, 2024 | 465.50 | 476.75 | 465.50 | 469.50 | 469.44 | 4,886 |
| Oct 17, 2024 | 473.00 | 476.50 | 469.00 | 469.00 | 468.94 | 306 |
| Oct 16, 2024 | 475.25 | 478.00 | 460.50 | 463.00 | 462.94 | 2,948 |
| Oct 15, 2024 | 480.00 | 485.50 | 477.00 | 485.50 | 485.43 | 2,151 |
| Oct 14, 2024 | 478.50 | 479.00 | 476.50 | 479.00 | 478.93 | 2,436 |
| Oct 11, 2024 | 478.00 | 482.00 | 477.25 | 482.00 | 481.93 | 1,110 |
| Oct 10, 2024 | 450.00 | 469.50 | 438.00 | 469.50 | 469.44 | 1,412 |
| Oct 9, 2024 | 425.00 | 425.00 | 420.25 | 420.25 | 420.19 | 108 |
| Oct 8, 2024 | 421.50 | 421.50 | 421.50 | 421.50 | 421.44 | - |
| Oct 7, 2024 | 424.50 | 428.50 | 415.50 | 421.50 | 421.44 | 1,500 |
| Oct 4, 2024 | 430.50 | 434.50 | 430.50 | 433.00 | 432.94 | 449 |
| Oct 3, 2024 | 435.00 | 435.00 | 428.00 | 430.00 | 429.94 | 1,275 |
| Oct 2, 2024 | 429.50 | 430.50 | 429.50 | 430.50 | 430.44 | 327 |
| Oct 1, 2024 | 446.00 | 446.00 | 432.00 | 432.00 | 431.94 | 1,116 |
| Sep 30, 2024 | 441.75 | 441.75 | 435.50 | 435.50 | 435.44 | 38 |
| Sep 27, 2024 | 447.25 | 447.25 | 446.50 | 446.50 | 446.44 | 306 |
| Sep 26, 2024 | 435.50 | 435.50 | 432.00 | 432.00 | 431.94 | 1,782 |
| Sep 25, 2024 | 438.50 | 438.50 | 438.50 | 438.50 | 438.44 | - |
| Sep 24, 2024 | 437.50 | 438.50 | 431.50 | 438.50 | 438.44 | 908 |
| Sep 23, 2024 | 428.00 | 429.00 | 425.00 | 428.00 | 427.94 | 402 |
| Sep 20, 2024 | 435.25 | 437.00 | 431.00 | 432.50 | 432.44 | 944 |
| Sep 19, 2024 | 431.50 | 431.50 | 431.50 | 431.50 | 431.44 | - |
| Sep 18, 2024 | 435.50 | 435.50 | 431.50 | 431.50 | 431.44 | 170 |
| Sep 17, 2024 | 432.00 | 445.50 | 432.00 | 440.00 | 439.94 | 204 |
| Sep 16, 2024 | 440.50 | 449.50 | 440.50 | 449.50 | 449.44 | 89 |
| Sep 13, 2024 | 446.75 | 449.00 | 441.50 | 444.00 | 443.94 | 2,452 |
| Sep 12, 2024 | 432.00 | 444.75 | 432.00 | 440.50 | 440.44 | 844 |
| Sep 11, 2024 | 438.25 | 438.25 | 433.25 | 433.50 | 433.44 | 1,183 |
| Sep 10, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 449.94 | 20 |
| Sep 9, 2024 | 451.50 | 451.50 | 451.50 | 451.50 | 451.44 | 240 |
| Sep 6, 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 458.94 | 33 |
| Sep 5, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 464.94 | - |
| Sep 4, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 464.94 | - |
| Sep 3, 2024 | 469.50 | 469.50 | 465.00 | 465.00 | 464.94 | 567 |
| Sep 2, 2024 | 470.50 | 470.50 | 461.00 | 468.50 | 468.44 | 761 |
| Aug 30, 2024 | 487.00 | 487.00 | 475.00 | 477.00 | 476.94 | 3,005 |
| Aug 29, 2024 | 491.50 | 497.50 | 485.00 | 497.50 | 497.43 | 2,293 |
| Aug 28, 2024 | 482.25 | 482.25 | 477.00 | 482.00 | 481.93 | 1,209 |
| Aug 27, 2024 | 460.50 | 472.50 | 460.50 | 471.00 | 470.94 | 940 |
| Aug 23, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 462.94 | 115 |
| Aug 22, 2024 | 457.50 | 459.00 | 455.50 | 457.50 | 457.44 | 586 |
| Aug 21, 2024 | 453.50 | 453.50 | 453.50 | 453.50 | 453.44 | 167 |
| Aug 20, 2024 | 454.50 | 454.50 | 445.50 | 446.00 | 445.94 | 274 |
| Aug 19, 2024 | 458.50 | 458.50 | 458.50 | 458.50 | 458.44 | 4 |
| Aug 16, 2024 | 443.50 | 450.75 | 443.50 | 450.75 | 450.69 | 769 |
| Aug 15, 2024 | 444.00 | 449.50 | 444.00 | 449.50 | 449.44 | 634 |
| Aug 14, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.94 | 150 |
| Aug 13, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 452.94 | - |
| Aug 12, 2024 | 454.50 | 455.50 | 453.00 | 453.00 | 452.94 | 436 |
| Aug 9, 2024 | 449.50 | 452.00 | 449.50 | 450.00 | 449.94 | 1,073 |
| Aug 8, 2024 | 444.00 | 446.00 | 443.00 | 446.00 | 445.94 | 2,268 |
| Aug 7, 2024 | 441.50 | 441.50 | 441.50 | 441.50 | 441.44 | - |
| Aug 6, 2024 | 441.50 | 441.50 | 441.50 | 441.50 | 441.44 | 307 |
| Aug 5, 2024 | 434.00 | 434.00 | 431.50 | 432.25 | 432.19 | 659 |
| Aug 2, 2024 | 439.00 | 441.50 | 433.75 | 438.50 | 438.44 | 1,084 |
| Aug 1, 2024 | 459.00 | 459.50 | 457.50 | 457.50 | 457.44 | 2,942 |
| Jul 31, 2024 | 459.00 | 459.50 | 455.00 | 456.25 | 456.19 | 2,687 |
| Jul 30, 2024 | 464.00 | 466.00 | 462.75 | 463.00 | 462.94 | 375 |
| Jul 29, 2024 | 479.50 | 479.50 | 467.25 | 470.00 | 469.94 | 892 |
| Jul 26, 2024 | 484.00 | 488.00 | 482.50 | 486.00 | 485.93 | 716 |
| Jul 25, 2024 | 467.00 | 475.00 | 467.00 | 475.00 | 474.94 | 659 |
| Jul 24, 2024 | 469.25 | 471.25 | 468.00 | 469.75 | 469.69 | 395 |
| Jul 23, 2024 | 467.00 | 467.25 | 461.00 | 463.50 | 463.44 | 1,599 |
| Jul 22, 2024 | 466.50 | 466.50 | 466.50 | 466.50 | 466.44 | 339 |
| Jul 19, 2024 | 460.00 | 460.00 | 458.00 | 458.00 | 457.94 | 487 |
| Jul 18, 2024 | 465.00 | 465.00 | 457.50 | 457.50 | 457.44 | 232 |
| Jul 17, 2024 | 450.00 | 454.75 | 450.00 | 454.75 | 454.69 | 600 |
| Jul 16, 2024 | 442.25 | 447.50 | 442.25 | 447.50 | 447.44 | 621 |
| Jul 15, 2024 | 446.25 | 446.25 | 446.25 | 446.25 | 446.19 | 11 |
| Jul 12, 2024 | 437.50 | 437.50 | 434.25 | 434.25 | 434.19 | 634 |
| Jul 11, 2024 | 444.00 | 446.50 | 440.00 | 443.00 | 442.94 | 6,308 |
| Jul 10, 2024 | 431.25 | 431.25 | 429.00 | 429.00 | 428.94 | 65 |
| Jul 9, 2024 | 447.50 | 447.50 | 428.50 | 428.50 | 428.44 | 362 |
| Jul 8, 2024 | 442.25 | 442.25 | 442.25 | 442.25 | 442.19 | - |
| Jul 5, 2024 | 432.00 | 443.50 | 432.00 | 442.25 | 442.19 | 1,073 |
| Jul 4, 2024 | 2.60 Dividend | |||||
| Jul 4, 2024 | 438.50 | 442.50 | 436.50 | 439.50 | 439.44 | 390 |
| Jul 3, 2024 | 425.00 | 440.50 | 424.00 | 440.50 | 440.41 | 568 |
| Jul 2, 2024 | 425.50 | 425.50 | 420.00 | 420.00 | 419.92 | 945 |
| Jul 1, 2024 | 434.50 | 434.50 | 421.50 | 430.00 | 429.92 | 4,375 |
| Jun 28, 2024 | 432.00 | 437.00 | 430.00 | 431.00 | 430.92 | 846 |
| Jun 27, 2024 | 430.00 | 434.00 | 429.75 | 433.00 | 432.92 | 1,051 |
| Jun 26, 2024 | 429.00 | 429.00 | 422.50 | 427.00 | 426.92 | 1,467 |
| Jun 25, 2024 | 440.00 | 440.00 | 430.50 | 430.50 | 430.42 | 363 |
| Jun 24, 2024 | 445.00 | 445.00 | 431.00 | 439.00 | 438.91 | 910 |
| Jun 21, 2024 | 443.50 | 443.50 | 443.50 | 443.50 | 443.41 | 64 |
| Jun 20, 2024 | 451.50 | 454.00 | 441.50 | 442.50 | 442.41 | 3,029 |
| Jun 19, 2024 | 463.00 | 465.00 | 450.00 | 451.75 | 451.66 | 8,737 |
| Jun 18, 2024 | 443.00 | 459.50 | 443.00 | 458.00 | 457.91 | 5,269 |
| Jun 17, 2024 | 442.50 | 448.75 | 442.50 | 448.50 | 448.41 | 1,054 |
| Jun 14, 2024 | 462.50 | 463.00 | 453.50 | 456.50 | 456.41 | 20,685 |
| Jun 13, 2024 | 463.00 | 468.50 | 463.00 | 464.50 | 464.41 | 576 |
| Jun 12, 2024 | 465.00 | 475.00 | 465.00 | 475.00 | 474.91 | 1,146 |
| Jun 11, 2024 | 471.50 | 471.50 | 460.00 | 463.50 | 463.41 | 1,870 |
| Jun 10, 2024 | 467.00 | 468.00 | 466.00 | 467.00 | 466.91 | 4,060 |
| Jun 7, 2024 | 476.50 | 477.75 | 466.00 | 470.00 | 469.91 | 2,655 |
| Jun 6, 2024 | 471.50 | 471.50 | 471.50 | 471.50 | 471.41 | 68 |
| Jun 5, 2024 | 474.00 | 478.50 | 472.50 | 472.50 | 472.41 | 1,319 |
| Jun 4, 2024 | 479.00 | 479.50 | 472.00 | 472.00 | 471.91 | 3,129 |
| Jun 3, 2024 | 490.00 | 490.50 | 483.50 | 486.75 | 486.66 | 6,007 |
| May 31, 2024 | 488.00 | 494.50 | 488.00 | 494.50 | 494.40 | 2,737 |
| May 30, 2024 | 485.50 | 493.25 | 485.50 | 492.00 | 491.90 | 3,130 |
| May 29, 2024 | 490.00 | 494.00 | 480.50 | 482.50 | 482.41 | 933 |
| May 28, 2024 | 509.00 | 517.00 | 502.00 | 502.00 | 501.90 | 7,501 |
| May 24, 2024 | 514.00 | 515.00 | 511.50 | 515.00 | 514.90 | 1,671 |
| May 23, 2024 | 507.00 | 512.00 | 501.50 | 510.00 | 509.90 | 7,725 |
| May 22, 2024 | 499.50 | 505.00 | 499.00 | 504.00 | 503.90 | 4,004 |
| May 21, 2024 | 495.00 | 498.50 | 493.00 | 494.50 | 494.40 | 2,594 |
| May 20, 2024 | 492.50 | 492.50 | 488.00 | 491.50 | 491.40 | 1,559 |
| May 17, 2024 | 492.50 | 492.50 | 490.00 | 490.00 | 489.90 | 1,324 |
| May 16, 2024 | 486.00 | 490.00 | 485.50 | 488.25 | 488.15 | 3,948 |
| May 15, 2024 | 487.00 | 489.00 | 484.75 | 487.00 | 486.91 | 1,657 |
| May 14, 2024 | 487.50 | 506.00 | 485.00 | 488.00 | 487.90 | 7,864 |
| May 13, 2024 | 470.00 | 476.25 | 463.25 | 473.75 | 473.66 | 1,328 |
| May 10, 2024 | 485.00 | 485.00 | 477.00 | 478.50 | 478.41 | 2,323 |
| May 9, 2024 | 484.00 | 484.00 | 483.00 | 483.00 | 482.91 | 51 |
| May 8, 2024 | 488.50 | 488.50 | 483.50 | 487.00 | 486.91 | 603 |
| May 7, 2024 | 482.00 | 483.00 | 480.00 | 480.00 | 479.91 | 1,443 |
| May 3, 2024 | 484.00 | 484.00 | 481.00 | 482.50 | 482.41 | 305 |
| May 2, 2024 | 480.00 | 485.25 | 480.00 | 482.50 | 482.41 | 1,311 |
| May 1, 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 486.91 | - |
| Apr 30, 2024 | 486.50 | 489.25 | 484.50 | 487.00 | 486.91 | 376 |
| Apr 29, 2024 | 489.50 | 489.50 | 485.50 | 487.25 | 487.16 | 209 |
| Apr 26, 2024 | 479.50 | 487.50 | 475.50 | 484.50 | 484.41 | 948 |
| Apr 25, 2024 | 481.00 | 481.00 | 470.50 | 471.50 | 471.41 | 249 |
| Apr 24, 2024 | 491.00 | 491.50 | 484.00 | 489.50 | 489.40 | 3,751 |
| Apr 23, 2024 | 484.50 | 491.50 | 484.00 | 491.00 | 490.90 | 7,379 |
| Apr 22, 2024 | 474.50 | 476.00 | 470.25 | 476.00 | 475.91 | 5,897 |
| Apr 19, 2024 | 469.50 | 477.00 | 465.00 | 465.00 | 464.91 | 3,900 |
| Apr 18, 2024 | 466.50 | 480.00 | 466.50 | 480.00 | 479.91 | 4,061 |
| Apr 17, 2024 | 471.00 | 478.00 | 467.50 | 469.50 | 469.41 | 4,107 |
| Apr 16, 2024 | 468.00 | 469.50 | 468.00 | 469.00 | 468.91 | 724 |
| Apr 15, 2024 | 469.00 | 474.50 | 465.00 | 474.50 | 474.41 | 9,057 |
| Apr 12, 2024 | 460.50 | 480.00 | 460.50 | 469.00 | 468.91 | 3,074 |
| Apr 11, 2024 | 455.50 | 467.50 | 455.50 | 460.00 | 459.91 | 3,746 |
| Apr 10, 2024 | 418.50 | 457.00 | 418.50 | 457.00 | 456.91 | 6,912 |
| Apr 9, 2024 | 396.50 | 407.00 | 396.50 | 402.00 | 401.92 | 2,431 |
| Apr 8, 2024 | 402.75 | 417.50 | 400.50 | 410.00 | 409.92 | 10,274 |
| Apr 5, 2024 | 401.00 | 401.00 | 391.50 | 391.50 | 391.42 | 337 |
| Apr 4, 2024 | 401.00 | 414.50 | 397.75 | 414.50 | 414.42 | 10,829 |
| Apr 3, 2024 | 405.50 | 405.50 | 397.50 | 398.00 | 397.92 | 1,003 |
| Apr 2, 2024 | 424.00 | 424.50 | 410.25 | 411.50 | 411.42 | 5,456 |
| Mar 28, 2024 | 426.50 | 436.00 | 422.00 | 427.75 | 427.67 | 593 |
| Mar 27, 2024 | 414.50 | 429.00 | 413.75 | 426.00 | 425.92 | 2,741 |
| Mar 26, 2024 | 413.50 | 418.50 | 411.50 | 413.75 | 413.67 | 2,689 |
| Mar 25, 2024 | 409.50 | 423.00 | 409.25 | 417.75 | 417.67 | 18,706 |
| Mar 22, 2024 | 399.50 | 402.50 | 398.00 | 401.75 | 401.67 | 7,579 |
| Mar 21, 2024 | 400.00 | 400.00 | 391.00 | 394.50 | 394.42 | 2,733 |
| Mar 20, 2024 | 376.00 | 396.50 | 376.00 | 396.50 | 396.42 | 4,181 |
| Mar 19, 2024 | 373.50 | 373.50 | 366.00 | 370.00 | 369.93 | 6,168 |
| Mar 18, 2024 | 384.00 | 384.00 | 376.00 | 379.00 | 378.93 | 6,121 |