Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
86.60
+2.15
+(2.55%)
As of 12:49:27 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 86.00 | 86.60 | 85.65 | 86.60 | 86.60 | 23,522 |
| Mar 7, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Mar 6, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Mar 5, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Mar 4, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Mar 3, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 28, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 27, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 26, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 25, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 24, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 21, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 20, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 19, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 18, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 17, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 14, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 13, 2025 | 1.47 Dividend | |||||
| Feb 13, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Feb 12, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Feb 11, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Feb 10, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Feb 7, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Feb 6, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Feb 5, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Feb 4, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Feb 3, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 31, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 30, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 29, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 28, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 27, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 24, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 23, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 22, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 21, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 20, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 17, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 16, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 15, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 14, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 13, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 10, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 9, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 8, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 7, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 6, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 3, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Jan 2, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 31, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 30, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 27, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 24, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 23, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 20, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 19, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 18, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 17, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 16, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 13, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 12, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 11, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 10, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 9, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 6, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 5, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 4, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 3, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Dec 2, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Nov 29, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Nov 28, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Nov 27, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Nov 26, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Nov 25, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Nov 22, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Nov 21, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Nov 20, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.19 | - |
| Nov 19, 2024 | 84.20 | 84.20 | 83.50 | 84.20 | 84.19 | 69,730 |
| Nov 18, 2024 | 84.00 | 84.15 | 82.55 | 84.15 | 84.14 | 57,077 |
| Nov 15, 2024 | 83.20 | 84.80 | 83.20 | 84.50 | 84.49 | 31,023 |
| Nov 14, 2024 | 1.47 Dividend | |||||
| Nov 14, 2024 | 84.80 | 84.80 | 83.40 | 83.40 | 83.39 | 28,548 |
| Nov 13, 2024 | 86.70 | 86.80 | 84.60 | 84.75 | 84.72 | 8,562 |
| Nov 12, 2024 | 87.60 | 88.00 | 86.75 | 87.10 | 87.07 | 85,230 |
| Nov 11, 2024 | 89.30 | 89.30 | 88.20 | 88.20 | 88.17 | 19,548 |
| Nov 8, 2024 | 88.40 | 89.50 | 88.40 | 88.90 | 88.87 | 28,036 |
| Nov 7, 2024 | 86.90 | 88.70 | 86.90 | 88.55 | 88.52 | 78,589 |
| Nov 6, 2024 | 88.70 | 88.70 | 84.90 | 86.70 | 86.67 | 106,347 |
| Nov 5, 2024 | 89.50 | 89.50 | 88.50 | 88.60 | 88.57 | 50,568 |
| Nov 4, 2024 | 89.85 | 90.30 | 89.30 | 89.50 | 89.47 | 17,331 |
| Nov 1, 2024 | 90.40 | 91.20 | 89.80 | 90.70 | 90.67 | 21,233 |
| Oct 31, 2024 | 90.20 | 91.50 | 90.20 | 91.40 | 91.37 | 133,414 |
| Oct 30, 2024 | 90.40 | 93.00 | 90.25 | 91.00 | 90.97 | 96,688 |
| Oct 29, 2024 | 90.00 | 90.50 | 89.50 | 90.40 | 90.37 | 41,026 |
| Oct 28, 2024 | 89.70 | 90.30 | 89.70 | 89.90 | 89.87 | 9,962 |
| Oct 25, 2024 | 89.30 | 89.90 | 88.80 | 89.80 | 89.77 | 20,014 |
| Oct 24, 2024 | 88.30 | 89.05 | 88.00 | 89.00 | 88.97 | 16,146 |
| Oct 23, 2024 | 87.20 | 88.50 | 87.20 | 88.50 | 88.47 | 12,638 |
| Oct 22, 2024 | 86.80 | 87.70 | 86.70 | 87.60 | 87.57 | 28,631 |
| Oct 21, 2024 | 89.40 | 89.40 | 86.95 | 87.40 | 87.37 | 25,689 |
| Oct 18, 2024 | 88.55 | 89.30 | 87.95 | 89.30 | 89.27 | 34,466 |
| Oct 17, 2024 | 88.90 | 89.20 | 88.40 | 88.85 | 88.82 | 3,855 |
| Oct 16, 2024 | 88.20 | 89.65 | 88.20 | 89.35 | 89.32 | 31,499 |
| Oct 15, 2024 | 88.60 | 89.40 | 87.40 | 88.90 | 88.87 | 95,170 |
| Oct 14, 2024 | 89.90 | 90.15 | 88.60 | 89.00 | 88.97 | 7,300 |
| Oct 11, 2024 | 89.00 | 89.90 | 88.50 | 89.20 | 89.17 | 4,328 |
| Oct 10, 2024 | 88.10 | 88.50 | 87.50 | 88.30 | 88.27 | 76,548 |
| Oct 9, 2024 | 88.15 | 89.70 | 87.90 | 88.60 | 88.57 | 140,869 |
| Oct 8, 2024 | 90.75 | 90.75 | 87.80 | 87.90 | 87.87 | 35,231 |
| Oct 7, 2024 | 89.30 | 89.30 | 88.00 | 89.10 | 89.07 | 28,172 |
| Oct 4, 2024 | 89.90 | 90.10 | 89.30 | 89.60 | 89.57 | 34,786 |
| Oct 3, 2024 | 89.40 | 89.70 | 89.20 | 89.40 | 89.37 | 13,437 |
| Oct 2, 2024 | 90.90 | 90.90 | 89.25 | 89.50 | 89.47 | 38,347 |
| Oct 1, 2024 | 89.80 | 91.80 | 89.80 | 90.80 | 90.77 | 92,566 |
| Sep 30, 2024 | 91.10 | 91.10 | 89.20 | 89.50 | 89.47 | 16,996 |
| Sep 27, 2024 | 91.80 | 92.00 | 91.20 | 91.30 | 91.27 | 62,377 |
| Sep 26, 2024 | 91.00 | 92.50 | 91.00 | 91.70 | 91.67 | 62,663 |
| Sep 25, 2024 | 90.50 | 91.10 | 90.15 | 90.30 | 90.27 | 4,571 |
| Sep 24, 2024 | 89.90 | 90.90 | 89.90 | 90.60 | 90.57 | 95,002 |
| Sep 23, 2024 | 91.80 | 91.80 | 90.30 | 90.30 | 90.27 | 5,046 |
| Sep 20, 2024 | 90.50 | 91.00 | 90.00 | 90.85 | 90.82 | 54,169 |
| Sep 19, 2024 | 89.60 | 90.70 | 89.60 | 90.30 | 90.27 | 27,735 |
| Sep 18, 2024 | 90.30 | 90.70 | 89.40 | 89.40 | 89.37 | 39,617 |
| Sep 17, 2024 | 87.50 | 92.00 | 87.50 | 91.00 | 90.97 | 39,024 |
| Sep 16, 2024 | 87.60 | 88.30 | 87.60 | 88.10 | 88.07 | 3,627 |
| Sep 13, 2024 | 85.40 | 88.20 | 85.40 | 87.95 | 87.92 | 11,222 |
| Sep 12, 2024 | 86.80 | 86.80 | 85.90 | 86.00 | 85.97 | 14,058 |
| Sep 11, 2024 | 87.10 | 87.10 | 85.10 | 85.10 | 85.07 | 21,638 |
| Sep 10, 2024 | 86.65 | 88.10 | 86.00 | 88.05 | 88.02 | 42,595 |
| Sep 9, 2024 | 85.30 | 86.00 | 84.60 | 85.90 | 85.87 | 27,722 |
| Sep 6, 2024 | 83.60 | 84.65 | 83.40 | 84.60 | 84.57 | 5,908 |
| Sep 5, 2024 | 83.20 | 85.10 | 83.20 | 84.20 | 84.17 | 5,393 |
| Sep 4, 2024 | 81.00 | 83.40 | 81.00 | 82.85 | 82.82 | 31,392 |
| Sep 3, 2024 | 82.20 | 82.40 | 81.10 | 82.05 | 82.02 | 26,163 |
| Sep 2, 2024 | 83.20 | 83.40 | 82.20 | 82.20 | 82.17 | 9,161 |
| Aug 30, 2024 | 82.80 | 84.30 | 82.80 | 83.80 | 83.77 | 7,852 |
| Aug 29, 2024 | 84.00 | 84.60 | 82.50 | 82.70 | 82.67 | 24,726 |
| Aug 28, 2024 | 84.10 | 84.40 | 83.70 | 84.30 | 84.27 | 18,575 |
| Aug 27, 2024 | 85.55 | 85.60 | 84.70 | 84.90 | 84.87 | 14,388 |
| Aug 23, 2024 | 84.00 | 85.40 | 83.80 | 85.10 | 85.07 | 7,508 |
| Aug 22, 2024 | 83.90 | 84.40 | 83.70 | 83.80 | 83.77 | 15,632 |
| Aug 21, 2024 | 83.20 | 84.05 | 83.20 | 83.60 | 83.57 | 88,093 |
| Aug 20, 2024 | 83.00 | 83.70 | 83.00 | 83.40 | 83.37 | 19,710 |
| Aug 19, 2024 | 82.60 | 83.10 | 82.50 | 82.80 | 82.77 | 39,727 |
| Aug 16, 2024 | 82.80 | 83.30 | 81.90 | 82.00 | 81.97 | 49,350 |
| Aug 15, 2024 | 1.43 Dividend | |||||
| Aug 15, 2024 | 81.30 | 82.50 | 81.25 | 82.50 | 82.47 | 35,287 |
| Aug 14, 2024 | 81.00 | 83.70 | 81.00 | 82.80 | 82.76 | 16,531 |
| Aug 13, 2024 | 81.90 | 82.90 | 81.90 | 82.60 | 82.56 | 16,609 |
| Aug 12, 2024 | 81.30 | 81.80 | 80.60 | 81.80 | 81.76 | 15,094 |
| Aug 9, 2024 | 82.60 | 82.60 | 81.30 | 81.30 | 81.26 | 44,197 |
| Aug 8, 2024 | 79.90 | 82.40 | 79.90 | 82.25 | 82.21 | 45,812 |
| Aug 7, 2024 | 79.60 | 82.90 | 79.60 | 82.50 | 82.46 | 28,642 |
| Aug 6, 2024 | 79.30 | 80.95 | 78.00 | 80.95 | 80.91 | 39,483 |
| Aug 5, 2024 | 79.55 | 79.55 | 75.90 | 77.95 | 77.91 | 50,796 |
| Aug 2, 2024 | 81.60 | 81.75 | 80.20 | 80.25 | 80.21 | 43,200 |
| Aug 1, 2024 | 80.90 | 82.60 | 80.80 | 81.30 | 81.26 | 32,604 |
| Jul 31, 2024 | 82.10 | 82.60 | 80.00 | 81.10 | 81.06 | 54,701 |
| Jul 30, 2024 | 80.90 | 82.10 | 80.80 | 81.90 | 81.86 | 24,364 |
| Jul 29, 2024 | 81.50 | 82.90 | 80.10 | 80.35 | 80.31 | 93,358 |
| Jul 26, 2024 | 81.00 | 82.60 | 80.50 | 81.80 | 81.76 | 62,362 |
| Jul 25, 2024 | 81.10 | 81.10 | 79.20 | 79.60 | 79.56 | 21,340 |
| Jul 24, 2024 | 81.45 | 82.20 | 81.00 | 81.00 | 80.96 | 9,639 |
| Jul 23, 2024 | 81.40 | 82.50 | 81.40 | 82.30 | 82.26 | 19,496 |
| Jul 22, 2024 | 81.30 | 83.00 | 81.25 | 82.00 | 81.96 | 36,515 |
| Jul 19, 2024 | 82.30 | 82.30 | 81.40 | 82.00 | 81.96 | 21,608 |
| Jul 18, 2024 | 81.15 | 83.10 | 80.80 | 82.45 | 82.41 | 83,355 |
| Jul 17, 2024 | 81.10 | 81.10 | 80.50 | 81.10 | 81.06 | 5,137 |
| Jul 16, 2024 | 82.25 | 82.80 | 81.30 | 81.50 | 81.46 | 92,561 |
| Jul 15, 2024 | 82.40 | 82.90 | 81.30 | 81.80 | 81.76 | 50,245 |
| Jul 12, 2024 | 82.10 | 82.50 | 81.80 | 82.05 | 82.01 | 26,180 |
| Jul 11, 2024 | 81.40 | 82.40 | 80.80 | 82.00 | 81.96 | 34,324 |
| Jul 10, 2024 | 79.80 | 82.50 | 79.80 | 82.50 | 82.46 | 10,879 |
| Jul 9, 2024 | 80.20 | 80.20 | 79.00 | 79.00 | 78.96 | 2,583 |
| Jul 8, 2024 | 81.00 | 81.00 | 79.50 | 79.50 | 79.46 | 9,696 |
| Jul 5, 2024 | 80.90 | 83.20 | 80.90 | 81.85 | 81.81 | 93,281 |
| Jul 4, 2024 | 80.60 | 80.60 | 79.20 | 79.90 | 79.86 | 14,412 |
| Jul 3, 2024 | 80.10 | 80.10 | 78.90 | 79.30 | 79.26 | 15,183 |
| Jul 2, 2024 | 77.50 | 79.10 | 77.50 | 78.90 | 78.86 | 8,705 |
| Jul 1, 2024 | 79.30 | 79.30 | 78.10 | 78.30 | 78.26 | 25,606 |
| Jun 28, 2024 | 79.20 | 79.20 | 77.70 | 77.70 | 77.66 | 6,895 |
| Jun 27, 2024 | 78.00 | 78.30 | 77.55 | 78.30 | 78.26 | 32,133 |
| Jun 26, 2024 | 79.55 | 79.80 | 78.30 | 78.30 | 78.26 | 15,410 |
| Jun 25, 2024 | 80.80 | 81.10 | 80.00 | 80.30 | 80.26 | 7,801 |
| Jun 24, 2024 | 80.20 | 82.00 | 80.20 | 81.00 | 80.96 | 26,298 |
| Jun 21, 2024 | 81.20 | 81.90 | 80.10 | 80.30 | 80.26 | 23,324 |
| Jun 20, 2024 | 81.00 | 82.50 | 80.80 | 82.20 | 82.16 | 36,642 |
| Jun 19, 2024 | 81.00 | 81.70 | 80.90 | 81.40 | 81.36 | 60,623 |
| Jun 18, 2024 | 80.30 | 81.30 | 80.00 | 81.00 | 80.96 | 18,334 |
| Jun 17, 2024 | 79.40 | 80.10 | 78.90 | 79.30 | 79.26 | 43,988 |
| Jun 14, 2024 | 79.30 | 80.20 | 79.20 | 79.50 | 79.46 | 115,860 |
| Jun 13, 2024 | 78.00 | 80.00 | 78.00 | 79.50 | 79.46 | 41,548 |
| Jun 12, 2024 | 77.00 | 78.70 | 76.80 | 78.50 | 78.46 | 25,937 |
| Jun 11, 2024 | 76.60 | 77.50 | 76.40 | 77.10 | 77.06 | 23,373 |
| Jun 10, 2024 | 76.30 | 78.10 | 76.30 | 77.60 | 77.56 | 8,378 |
| Jun 7, 2024 | 78.80 | 78.80 | 77.70 | 77.90 | 77.86 | 11,083 |
| Jun 6, 2024 | 79.90 | 79.90 | 79.20 | 79.50 | 79.46 | 3,996 |
| Jun 5, 2024 | 79.60 | 80.10 | 79.30 | 79.70 | 79.66 | 9,440 |
| Jun 4, 2024 | 80.10 | 80.60 | 79.20 | 79.40 | 79.36 | 22,066 |
| Jun 3, 2024 | 78.80 | 81.50 | 78.60 | 81.45 | 81.41 | 64,908 |
| May 31, 2024 | 78.20 | 78.60 | 77.80 | 78.20 | 78.16 | 19,617 |
| May 30, 2024 | 76.75 | 79.50 | 76.70 | 79.10 | 79.06 | 25,354 |
| May 29, 2024 | 77.00 | 77.00 | 76.30 | 76.60 | 76.56 | 33,140 |
| May 28, 2024 | 77.30 | 78.70 | 77.20 | 77.80 | 77.76 | 63,038 |
| May 24, 2024 | 76.10 | 77.90 | 75.95 | 77.30 | 77.26 | 27,737 |
| May 23, 2024 | 77.80 | 77.80 | 75.30 | 75.30 | 75.26 | 40,423 |
| May 22, 2024 | 78.70 | 78.70 | 77.50 | 77.50 | 77.46 | 7,014 |
| May 21, 2024 | 80.30 | 80.30 | 79.50 | 79.70 | 79.66 | 42,522 |
| May 20, 2024 | 81.45 | 82.40 | 80.40 | 80.40 | 80.36 | 22,355 |
| May 17, 2024 | 82.50 | 82.70 | 82.00 | 82.40 | 82.36 | 40,438 |
| May 16, 2024 | 1.43 Dividend | |||||
| May 16, 2024 | 83.10 | 83.40 | 80.65 | 82.15 | 82.11 | 37,777 |
| May 15, 2024 | 84.20 | 85.00 | 83.60 | 84.40 | 84.34 | 17,444 |
| May 14, 2024 | 81.85 | 83.00 | 81.55 | 82.10 | 82.04 | 12,234 |
| May 13, 2024 | 81.50 | 81.50 | 81.20 | 81.40 | 81.34 | 3,911 |
| May 10, 2024 | 81.00 | 82.50 | 81.00 | 81.70 | 81.64 | 18,895 |
| May 9, 2024 | 79.60 | 81.30 | 79.60 | 81.30 | 81.24 | 18,620 |
| May 8, 2024 | 79.60 | 79.60 | 78.90 | 79.40 | 79.35 | 24,273 |
| May 7, 2024 | 80.60 | 81.00 | 79.75 | 79.90 | 79.84 | 48,053 |
| May 3, 2024 | 79.90 | 80.80 | 79.30 | 79.90 | 79.84 | 42,360 |
| May 2, 2024 | 78.70 | 79.90 | 78.70 | 79.70 | 79.65 | 26,676 |
| May 1, 2024 | 78.00 | 78.70 | 78.00 | 78.50 | 78.45 | 3,211 |
| Apr 30, 2024 | 77.65 | 77.90 | 75.90 | 77.90 | 77.85 | 46,312 |
| Apr 29, 2024 | 76.60 | 78.20 | 76.60 | 78.10 | 78.05 | 27,949 |
| Apr 26, 2024 | 77.00 | 77.40 | 76.00 | 77.00 | 76.95 | 43,021 |
| Apr 25, 2024 | 76.05 | 77.00 | 75.70 | 76.00 | 75.95 | 22,845 |
| Apr 24, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 76.95 | 26,885 |
| Apr 23, 2024 | 78.30 | 78.40 | 78.20 | 78.30 | 78.25 | 18,935 |
| Apr 22, 2024 | 78.10 | 78.50 | 78.10 | 78.20 | 78.15 | 7,863 |
| Apr 19, 2024 | 76.80 | 77.50 | 76.20 | 77.50 | 77.45 | 34,852 |
| Apr 18, 2024 | 75.10 | 76.35 | 75.10 | 75.90 | 75.85 | 92,539 |
| Apr 17, 2024 | 76.20 | 76.30 | 75.70 | 75.70 | 75.65 | 32,202 |
| Apr 16, 2024 | 78.00 | 78.00 | 76.20 | 76.40 | 76.35 | 37,788 |
| Apr 15, 2024 | 79.20 | 79.70 | 78.70 | 78.70 | 78.65 | 6,099 |
| Apr 12, 2024 | 80.35 | 80.35 | 78.75 | 78.75 | 78.70 | 24,420 |
| Apr 11, 2024 | 81.00 | 81.00 | 79.70 | 80.10 | 80.04 | 47,039 |
| Apr 10, 2024 | 79.90 | 80.30 | 78.90 | 79.30 | 79.25 | 6,783 |
| Apr 9, 2024 | 80.00 | 80.50 | 80.00 | 80.00 | 79.94 | 25,894 |
| Apr 8, 2024 | 79.00 | 80.20 | 78.90 | 80.00 | 79.94 | 24,836 |
| Apr 5, 2024 | 80.10 | 80.50 | 79.40 | 79.70 | 79.65 | 12,697 |
| Apr 4, 2024 | 81.10 | 81.50 | 80.40 | 81.30 | 81.24 | 20,415 |
| Apr 3, 2024 | 80.60 | 80.90 | 80.40 | 80.70 | 80.64 | 8,938 |
| Apr 2, 2024 | 84.50 | 84.50 | 82.70 | 82.70 | 82.64 | 16,870 |
| Mar 28, 2024 | 82.75 | 84.30 | 80.70 | 83.70 | 83.64 | 60,669 |
| Mar 27, 2024 | 82.00 | 82.90 | 80.65 | 81.50 | 81.44 | 138,667 |
| Mar 26, 2024 | 82.20 | 83.30 | 82.20 | 83.10 | 83.04 | 1,721 |
| Mar 25, 2024 | 80.00 | 83.00 | 80.00 | 82.60 | 82.54 | 7,166 |
| Mar 22, 2024 | 82.90 | 82.90 | 81.50 | 82.60 | 82.54 | 21,145 |
| Mar 21, 2024 | 81.70 | 82.50 | 81.70 | 82.00 | 81.94 | 16,343 |
| Mar 20, 2024 | 82.70 | 82.80 | 80.50 | 80.80 | 80.74 | 7,418 |
| Mar 19, 2024 | 79.10 | 81.35 | 79.10 | 81.35 | 81.29 | 17,724 |
| Mar 18, 2024 | 78.80 | 79.50 | 78.10 | 79.00 | 78.95 | 26,030 |
| Mar 15, 2024 | 79.90 | 80.60 | 78.40 | 78.95 | 78.90 | 10,416 |
| Mar 14, 2024 | 80.60 | 81.80 | 79.10 | 79.30 | 79.25 | 16,508 |
| Mar 13, 2024 | 81.60 | 82.00 | 80.40 | 81.05 | 80.99 | 18,096 |
| Mar 12, 2024 | 79.10 | 81.60 | 79.10 | 81.55 | 81.49 | 3,814 |
| Mar 11, 2024 | 80.50 | 81.40 | 80.50 | 80.60 | 80.54 | 23,982 |