155.00
0.00
(0.00%)
At close: April 17 at 5:01:18 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 17, 2025 | 155.00 | 158.50 | 143.28 | 155.00 | 155.00 | 75,783 |
| Apr 16, 2025 | 155.00 | 159.50 | 152.00 | 155.00 | 155.00 | 7,247 |
| Apr 15, 2025 | 155.00 | 159.70 | 152.56 | 155.00 | 155.00 | 8,450 |
| Apr 14, 2025 | 147.50 | 159.75 | 142.00 | 152.00 | 152.00 | 66,685 |
| Apr 11, 2025 | 147.50 | 151.00 | 145.26 | 150.50 | 150.50 | 64,836 |
| Apr 10, 2025 | 145.00 | 151.00 | 145.00 | 147.50 | 147.50 | 127,450 |
| Apr 9, 2025 | 142.50 | 145.00 | 135.80 | 140.00 | 140.00 | 17,037 |
| Apr 8, 2025 | 137.50 | 145.00 | 135.00 | 142.50 | 142.50 | 47,329 |
| Apr 7, 2025 | 142.50 | 145.00 | 130.00 | 138.00 | 138.00 | 83,849 |
| Apr 4, 2025 | 152.50 | 155.00 | 140.00 | 140.00 | 140.00 | 416,978 |
| Apr 3, 2025 | 157.50 | 160.00 | 150.00 | 152.50 | 152.50 | 101,128 |
| Apr 2, 2025 | 162.50 | 164.00 | 156.50 | 157.50 | 157.50 | 127,483 |
| Apr 1, 2025 | 156.50 | 165.00 | 154.40 | 162.50 | 162.50 | 170,814 |
| Mar 31, 2025 | 156.50 | 161.50 | 153.00 | 160.00 | 160.00 | 113,222 |
| Mar 28, 2025 | 154.00 | 160.00 | 153.40 | 160.00 | 160.00 | 49,906 |
| Mar 27, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 117,252 |
| Mar 26, 2025 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 115,039 |
| Mar 25, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 172,928 |
| Mar 24, 2025 | 162.50 | 165.00 | 152.00 | 154.50 | 154.50 | 119,734 |
| Mar 21, 2025 | 170.00 | 171.45 | 160.00 | 162.50 | 162.50 | 50,713 |
| Mar 20, 2025 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 100,904 |
| Mar 19, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 88,134 |
| Mar 18, 2025 | 175.00 | 180.00 | 171.00 | 175.00 | 175.00 | 92,500 |
| Mar 17, 2025 | 177.50 | 176.00 | 170.10 | 175.00 | 175.00 | 62,533 |
| Mar 14, 2025 | 177.50 | 180.00 | 175.08 | 177.50 | 177.50 | 438,972 |
| Mar 13, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 83,579 |
| Mar 12, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 779,796 |
| Mar 11, 2025 | 182.50 | 183.00 | 175.00 | 177.50 | 177.50 | 330,759 |
| Mar 10, 2025 | 185.00 | 190.00 | 180.00 | 182.50 | 182.50 | 18,960 |
| Mar 7, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 122,647 |
| Mar 6, 2025 | 185.00 | 190.00 | 181.55 | 185.00 | 185.00 | 14,369 |
| Mar 5, 2025 | 182.50 | 190.00 | 181.20 | 185.00 | 185.00 | 94,783 |
| Mar 4, 2025 | 192.50 | 195.00 | 180.00 | 185.00 | 185.00 | 207,068 |
| Mar 3, 2025 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | 29,712 |
| Feb 28, 2025 | 196.00 | 200.00 | 192.00 | 195.00 | 195.00 | 39,782 |
| Feb 27, 2025 | 196.00 | 196.00 | 192.00 | 196.00 | 196.00 | 90,487 |
| Feb 26, 2025 | 197.50 | 200.00 | 192.00 | 196.00 | 196.00 | 8,121 |
| Feb 25, 2025 | 190.00 | 199.80 | 193.43 | 195.00 | 195.00 | 90,556 |
| Feb 24, 2025 | 185.00 | 195.00 | 184.41 | 190.00 | 190.00 | 837,000 |
| Feb 21, 2025 | 186.50 | 186.96 | 183.86 | 185.00 | 185.00 | 40,524 |
| Feb 20, 2025 | 186.50 | 190.00 | 183.00 | 186.50 | 186.50 | 1,271,505 |
| Feb 19, 2025 | 186.50 | 189.00 | 183.61 | 186.50 | 186.50 | 369,716 |
| Feb 18, 2025 | 186.50 | 190.00 | 183.11 | 186.50 | 186.50 | 26,866 |
| Feb 17, 2025 | 186.50 | 190.00 | 183.00 | 184.00 | 184.00 | 142,618 |
| Feb 14, 2025 | 186.50 | 190.00 | 183.00 | 186.50 | 186.50 | 167,231 |
| Feb 13, 2025 | 186.50 | 189.20 | 185.19 | 186.50 | 186.50 | 133,358 |
| Feb 12, 2025 | 185.00 | 190.00 | 180.00 | 186.50 | 186.50 | 20,699 |
| Feb 11, 2025 | 182.50 | 190.00 | 180.00 | 185.00 | 185.00 | 39,303 |
| Feb 10, 2025 | 182.50 | 188.00 | 182.00 | 182.00 | 182.00 | 1,342,262 |
| Feb 7, 2025 | 189.00 | 190.00 | 182.00 | 186.00 | 186.00 | 161,886 |
| Feb 6, 2025 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 473,043 |
| Feb 5, 2025 | 193.50 | 195.00 | 188.00 | 190.00 | 190.00 | 171,730 |
| Feb 4, 2025 | 193.50 | 195.00 | 192.00 | 193.50 | 193.50 | 49,258 |
| Feb 3, 2025 | 193.50 | 195.00 | 192.00 | 194.00 | 194.00 | 55,627 |
| Jan 31, 2025 | 205.00 | 210.00 | 192.00 | 195.00 | 195.00 | 290,956 |
| Jan 30, 2025 | 209.00 | 212.00 | 205.00 | 210.00 | 210.00 | 42,256 |
| Jan 29, 2025 | 212.50 | 215.00 | 205.80 | 209.00 | 209.00 | 225,544 |
| Jan 28, 2025 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 276,076 |
| Jan 27, 2025 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 40,148 |
| Jan 24, 2025 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 165,192 |
| Jan 23, 2025 | 217.50 | 220.00 | 210.00 | 215.00 | 215.00 | 42,489 |
| Jan 22, 2025 | 220.00 | 225.00 | 212.00 | 219.00 | 219.00 | 32,945 |
| Jan 21, 2025 | 220.00 | 225.00 | 215.00 | 216.00 | 216.00 | 38,255 |
| Jan 20, 2025 | 220.00 | 225.00 | 215.00 | 223.00 | 223.00 | 19,495 |
| Jan 17, 2025 | 221.00 | 225.00 | 215.00 | 221.00 | 221.00 | 36,393 |
| Jan 16, 2025 | 221.00 | 225.00 | 216.51 | 221.00 | 221.00 | 39,580 |
| Jan 15, 2025 | 222.50 | 225.00 | 217.00 | 218.00 | 218.00 | 811,849 |
| Jan 14, 2025 | 226.00 | 226.50 | 220.00 | 222.50 | 222.50 | 40,011 |
| Jan 13, 2025 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | 14,116 |
| Jan 10, 2025 | 233.50 | 240.00 | 223.25 | 226.00 | 226.00 | 93,707 |
| Jan 9, 2025 | 237.50 | 240.00 | 230.00 | 233.50 | 233.50 | 12,024 |
| Jan 8, 2025 | 251.50 | 255.00 | 235.00 | 235.00 | 235.00 | 41,229 |
| Jan 7, 2025 | 251.50 | 252.34 | 248.45 | 250.00 | 250.00 | 17,234 |
| Jan 6, 2025 | 247.50 | 255.00 | 245.00 | 255.00 | 255.00 | 19,771 |
| Jan 3, 2025 | 247.50 | 250.00 | 245.00 | 250.00 | 250.00 | 10,158 |
| Jan 2, 2025 | 257.50 | 258.49 | 245.00 | 255.00 | 255.00 | 44,636 |
| Dec 31, 2024 | 260.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1,371 |
| Dec 30, 2024 | 262.50 | 265.00 | 255.00 | 257.50 | 257.50 | 30,530 |
| Dec 27, 2024 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | 22,709 |
| Dec 24, 2024 | 4.5 Dividend | |||||
| Dec 24, 2024 | 255.00 | 264.00 | 250.00 | 262.50 | 262.50 | 41,081 |
| Dec 23, 2024 | 250.00 | 260.00 | 250.00 | 255.00 | 254.96 | 33,628 |
| Dec 20, 2024 | 252.50 | 255.00 | 245.00 | 251.00 | 250.96 | 38,253 |
| Dec 19, 2024 | 265.00 | 270.00 | 250.00 | 250.00 | 249.96 | 191,426 |
| Dec 18, 2024 | 265.00 | 270.00 | 260.00 | 265.00 | 264.95 | 120,438 |
| Dec 17, 2024 | 265.00 | 270.00 | 260.00 | 265.00 | 264.95 | 111,660 |
| Dec 16, 2024 | 272.50 | 275.00 | 260.00 | 268.00 | 267.95 | 37,329 |
| Dec 13, 2024 | 277.50 | 286.00 | 271.00 | 272.50 | 272.45 | 40,322 |
| Dec 12, 2024 | 277.50 | 280.00 | 275.00 | 277.50 | 277.45 | 34,635 |
| Dec 11, 2024 | 282.50 | 285.00 | 275.05 | 277.50 | 277.45 | 583,935 |
| Dec 10, 2024 | 282.50 | 285.00 | 280.00 | 282.50 | 282.45 | 21,024 |
| Dec 9, 2024 | 282.50 | 285.00 | 280.00 | 282.50 | 282.45 | 280,904 |
| Dec 6, 2024 | 282.50 | 285.00 | 280.00 | 282.50 | 282.45 | 4,967 |
| Dec 5, 2024 | 282.50 | 285.00 | 279.00 | 285.00 | 284.95 | 69,058 |
| Dec 4, 2024 | 290.00 | 295.00 | 280.00 | 282.50 | 282.45 | 177,351 |
| Dec 3, 2024 | 275.00 | 293.49 | 272.00 | 288.00 | 287.95 | 46,128 |
| Dec 2, 2024 | 270.00 | 280.00 | 267.00 | 275.00 | 274.95 | 69,199 |
| Nov 29, 2024 | 277.50 | 280.00 | 265.00 | 270.00 | 269.95 | 45,768 |
| Nov 28, 2024 | 265.00 | 280.00 | 260.00 | 280.00 | 279.95 | 23,323 |
| Nov 27, 2024 | 255.00 | 272.00 | 255.00 | 265.00 | 264.95 | 96,380 |
| Nov 26, 2024 | 250.00 | 259.99 | 245.02 | 259.00 | 258.95 | 61,304 |
| Nov 25, 2024 | 249.00 | 255.00 | 245.00 | 250.00 | 249.96 | 28,022 |
| Nov 22, 2024 | 249.00 | 253.00 | 245.00 | 249.00 | 248.96 | 11,713 |
| Nov 21, 2024 | 249.00 | 253.00 | 245.00 | 249.00 | 248.96 | 11,222 |
| Nov 20, 2024 | 252.50 | 255.00 | 245.00 | 249.00 | 248.96 | 22,102 |
| Nov 19, 2024 | 242.50 | 260.00 | 242.00 | 255.00 | 254.96 | 253,776 |
| Nov 18, 2024 | 240.00 | 245.00 | 235.00 | 242.00 | 241.96 | 248,857 |
| Nov 15, 2024 | 240.00 | 245.00 | 235.00 | 245.00 | 244.96 | 33,854 |
| Nov 14, 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 239.96 | 32,480 |
| Nov 13, 2024 | 237.50 | 244.98 | 235.00 | 240.00 | 239.96 | 25,985 |
| Nov 12, 2024 | 240.00 | 240.45 | 235.00 | 237.50 | 237.46 | 44,528 |
| Nov 11, 2024 | 240.00 | 245.00 | 237.00 | 240.00 | 239.96 | 37,414 |
| Nov 8, 2024 | 242.50 | 245.00 | 238.00 | 240.00 | 239.96 | 40,231 |
| Nov 7, 2024 | 242.50 | 245.00 | 240.00 | 242.50 | 242.46 | 867,357 |
| Nov 6, 2024 | 240.00 | 245.00 | 235.00 | 242.50 | 242.46 | 45,415 |
| Nov 5, 2024 | 240.00 | 245.00 | 236.00 | 241.00 | 240.96 | 49,578 |
| Nov 4, 2024 | 238.50 | 247.00 | 235.00 | 247.00 | 246.96 | 54,482 |
| Nov 1, 2024 | 240.00 | 242.00 | 235.00 | 242.00 | 241.96 | 109,152 |
| Oct 31, 2024 | 240.00 | 242.00 | 237.52 | 238.50 | 238.46 | 350,654 |
| Oct 30, 2024 | 222.50 | 240.00 | 220.00 | 240.00 | 239.96 | 309,429 |
| Oct 29, 2024 | 222.50 | 225.00 | 220.00 | 222.50 | 222.46 | 93,569 |
| Oct 28, 2024 | 226.50 | 229.99 | 220.00 | 220.00 | 219.96 | 113,003 |
| Oct 25, 2024 | 230.00 | 230.49 | 223.00 | 226.50 | 226.46 | 43,999 |
| Oct 24, 2024 | 226.50 | 234.98 | 225.00 | 230.00 | 229.96 | 31,154 |
| Oct 23, 2024 | 240.00 | 245.00 | 220.00 | 229.00 | 228.96 | 146,471 |
| Oct 22, 2024 | 242.50 | 245.00 | 235.50 | 240.00 | 239.96 | 32,753 |
| Oct 21, 2024 | 240.00 | 245.00 | 237.26 | 242.50 | 242.46 | 103,479 |
| Oct 18, 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 239.96 | 17,813 |
| Oct 17, 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 239.96 | 90,767 |
| Oct 16, 2024 | 238.50 | 245.00 | 235.00 | 240.00 | 239.96 | 48,556 |
| Oct 15, 2024 | 247.50 | 250.00 | 235.00 | 238.50 | 238.46 | 79,061 |
| Oct 14, 2024 | 247.50 | 250.00 | 245.00 | 247.00 | 246.96 | 64,014 |
| Oct 11, 2024 | 247.50 | 249.71 | 245.21 | 247.50 | 247.46 | 36,703 |
| Oct 10, 2024 | 247.50 | 250.00 | 245.01 | 247.50 | 247.46 | 34,101 |
| Oct 9, 2024 | 252.50 | 250.00 | 245.00 | 247.50 | 247.46 | 236,702 |
| Oct 8, 2024 | 250.00 | 255.00 | 245.00 | 250.00 | 249.96 | 188,362 |
| Oct 7, 2024 | 257.50 | 265.00 | 248.00 | 248.00 | 247.96 | 95,990 |
| Oct 4, 2024 | 260.00 | 265.00 | 250.00 | 257.50 | 257.45 | 57,582 |
| Oct 3, 2024 | 260.00 | 265.00 | 255.00 | 260.00 | 259.95 | 16,776 |
| Oct 2, 2024 | 265.00 | 270.00 | 255.00 | 260.00 | 259.95 | 110,403 |
| Oct 1, 2024 | 272.50 | 275.00 | 260.00 | 265.00 | 264.95 | 160,835 |
| Sep 30, 2024 | 280.00 | 285.00 | 270.00 | 272.50 | 272.45 | 41,848 |
| Sep 27, 2024 | 282.50 | 285.00 | 275.00 | 275.00 | 274.95 | 30,583 |
| Sep 26, 2024 | 282.50 | 285.00 | 276.00 | 280.00 | 279.95 | 91,087 |
| Sep 25, 2024 | 282.50 | 283.50 | 280.00 | 282.50 | 282.45 | 207,718 |
| Sep 24, 2024 | 282.50 | 285.00 | 280.00 | 282.50 | 282.45 | 47,176 |
| Sep 23, 2024 | 285.00 | 290.00 | 280.05 | 282.50 | 282.45 | 19,987 |
| Sep 20, 2024 | 287.50 | 290.00 | 279.00 | 285.00 | 284.95 | 20,906 |
| Sep 19, 2024 | 287.50 | 290.00 | 285.00 | 287.50 | 287.45 | 79,367 |
| Sep 18, 2024 | 287.50 | 289.70 | 285.00 | 287.50 | 287.45 | 29,629 |
| Sep 17, 2024 | 287.50 | 295.00 | 285.00 | 287.50 | 287.45 | 29,457 |
| Sep 16, 2024 | 287.50 | 287.25 | 285.00 | 287.50 | 287.45 | 24,744 |
| Sep 13, 2024 | 287.50 | 287.00 | 285.00 | 287.50 | 287.45 | 13,161 |
| Sep 12, 2024 | 287.50 | 290.00 | 285.00 | 287.50 | 287.45 | 13,847 |
| Sep 11, 2024 | 287.50 | 290.00 | 285.00 | 287.50 | 287.45 | 34,832 |
| Sep 10, 2024 | 292.50 | 292.50 | 285.00 | 287.00 | 286.95 | 240,641 |
| Sep 9, 2024 | 292.50 | 295.00 | 290.00 | 292.50 | 292.45 | 51,901 |
| Sep 6, 2024 | 302.50 | 304.00 | 290.00 | 292.50 | 292.45 | 35,303 |
| Sep 5, 2024 | 305.00 | 310.00 | 298.00 | 305.00 | 304.95 | 65,746 |
| Sep 4, 2024 | 305.00 | 310.00 | 300.00 | 305.00 | 304.95 | 759,092 |
| Sep 3, 2024 | 300.00 | 308.50 | 300.00 | 305.00 | 304.95 | 38,726 |
| Sep 2, 2024 | 300.00 | 305.00 | 295.00 | 300.00 | 299.95 | 65,750 |
| Aug 30, 2024 | 297.50 | 304.00 | 295.00 | 300.00 | 299.95 | 36,994 |
| Aug 29, 2024 | 290.00 | 300.00 | 290.00 | 297.50 | 297.45 | 151,232 |
| Aug 28, 2024 | 300.00 | 310.00 | 280.00 | 295.00 | 294.95 | 778,791 |
| Aug 27, 2024 | 355.00 | 355.00 | 343.50 | 348.00 | 347.94 | 101,510 |
| Aug 23, 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 354.94 | 3,246 |
| Aug 22, 2024 | 362.50 | 365.00 | 352.50 | 356.00 | 355.94 | 51,202 |
| Aug 21, 2024 | 365.00 | 370.00 | 360.00 | 362.00 | 361.94 | 16,043 |
| Aug 20, 2024 | 365.00 | 370.00 | 360.00 | 368.00 | 367.94 | 277,176 |
| Aug 19, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 364.94 | 80,564 |
| Aug 16, 2024 | 365.00 | 370.00 | 360.00 | 362.50 | 362.44 | 53,745 |
| Aug 15, 2024 | 365.00 | 365.00 | 360.27 | 365.00 | 364.94 | 22,812 |
| Aug 14, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 364.94 | 28,817 |
| Aug 13, 2024 | 365.00 | 365.00 | 360.00 | 365.00 | 364.94 | 40,612 |
| Aug 12, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 364.94 | 60,305 |
| Aug 9, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 364.94 | 37,456 |
| Aug 8, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 364.94 | 13,682 |
| Aug 7, 2024 | 365.00 | 370.00 | 362.00 | 365.00 | 364.94 | 14,215 |
| Aug 6, 2024 | 357.50 | 368.00 | 358.00 | 365.00 | 364.94 | 18,856 |
| Aug 5, 2024 | 370.00 | 375.00 | 350.00 | 362.00 | 361.94 | 53,357 |
| Aug 2, 2024 | 377.50 | 385.00 | 365.00 | 377.50 | 377.43 | 27,476 |
| Aug 1, 2024 | 382.50 | 385.00 | 368.00 | 380.00 | 379.93 | 20,112 |
| Jul 31, 2024 | 382.50 | 385.00 | 380.00 | 382.00 | 381.93 | 7,155 |
| Jul 30, 2024 | 382.50 | 382.50 | 372.00 | 382.50 | 382.43 | 366,961 |
| Jul 29, 2024 | 382.50 | 385.00 | 380.00 | 382.00 | 381.93 | 27,396 |
| Jul 26, 2024 | 382.50 | 385.00 | 380.00 | 382.50 | 382.43 | 13,653 |
| Jul 25, 2024 | 385.00 | 385.00 | 380.00 | 382.50 | 382.43 | 23,766 |
| Jul 24, 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 384.93 | 408,448 |
| Jul 23, 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 384.93 | 18,945 |
| Jul 22, 2024 | 385.00 | 390.00 | 380.75 | 385.00 | 384.93 | 26,295 |
| Jul 19, 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 384.93 | 13,655 |
| Jul 18, 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 384.93 | 31,633 |
| Jul 17, 2024 | 387.50 | 390.00 | 381.75 | 385.00 | 384.93 | 51,492 |
| Jul 16, 2024 | 387.50 | 390.00 | 382.25 | 387.50 | 387.43 | 131,302 |
| Jul 15, 2024 | 387.50 | 390.00 | 380.00 | 385.00 | 384.93 | 38,285 |
| Jul 12, 2024 | 387.50 | 395.00 | 383.00 | 385.00 | 384.93 | 35,822 |
| Jul 11, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.43 | 254,001 |
| Jul 10, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.43 | 73,769 |
| Jul 9, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.43 | 23,552 |
| Jul 8, 2024 | 387.50 | 395.00 | 385.00 | 387.50 | 387.43 | 12,659 |
| Jul 5, 2024 | 387.50 | 392.00 | 381.00 | 387.50 | 387.43 | 54,819 |
| Jul 4, 2024 | 387.50 | 395.00 | 385.00 | 387.50 | 387.43 | 49,811 |
| Jul 3, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.43 | 62,606 |
| Jul 2, 2024 | 387.50 | 395.00 | 380.00 | 390.00 | 389.93 | 12,835 |
| Jul 1, 2024 | 387.50 | 395.00 | 380.00 | 390.00 | 389.93 | 58,374 |
| Jun 28, 2024 | 387.50 | 397.00 | 380.00 | 395.00 | 394.93 | 36,155 |
| Jun 27, 2024 | 387.50 | 395.00 | 387.30 | 387.50 | 387.43 | 9,594 |
| Jun 26, 2024 | 390.00 | 394.99 | 387.30 | 387.50 | 387.43 | 11,327 |
| Jun 25, 2024 | 387.50 | 395.00 | 380.00 | 390.00 | 389.93 | 30,732 |
| Jun 24, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.43 | 156,067 |
| Jun 21, 2024 | 387.50 | 393.35 | 380.10 | 387.50 | 387.43 | 33,186 |
| Jun 20, 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.43 | 13,191 |
| Jun 19, 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.43 | 5,510 |
| Jun 18, 2024 | 387.50 | 393.35 | 380.00 | 388.00 | 387.93 | 13,799 |
| Jun 17, 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.43 | 15,083 |
| Jun 14, 2024 | 387.50 | 397.00 | 380.00 | 397.00 | 396.93 | 35,210 |
| Jun 13, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.43 | 10,320 |
| Jun 12, 2024 | 387.50 | 395.00 | 384.55 | 387.50 | 387.43 | 14,246 |
| Jun 11, 2024 | 387.50 | 394.00 | 380.24 | 387.50 | 387.43 | 60,727 |
| Jun 10, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.43 | 22,111 |
| Jun 7, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.43 | 28,788 |
| Jun 6, 2024 | 387.50 | 392.40 | 380.00 | 380.00 | 379.93 | 31,364 |
| Jun 5, 2024 | 387.50 | 395.00 | 382.70 | 387.50 | 387.43 | 22,458 |
| Jun 4, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.43 | 34,128 |
| Jun 3, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.43 | 28,904 |
| May 31, 2024 | 387.50 | 395.00 | 381.51 | 387.50 | 387.43 | 26,022 |
| May 30, 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.43 | 216,641 |
| May 29, 2024 | 380.00 | 390.00 | 370.00 | 387.50 | 387.43 | 14,405 |
| May 28, 2024 | 380.00 | 389.00 | 378.43 | 380.00 | 379.93 | 27,874 |
| May 24, 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 379.93 | 64,449 |
| May 23, 2024 | 380.00 | 387.80 | 370.00 | 380.00 | 379.93 | 13,419 |
| May 22, 2024 | 380.00 | 395.00 | 370.00 | 380.00 | 379.93 | 54,107 |
| May 21, 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 379.93 | 48,847 |
| May 20, 2024 | 380.00 | 390.00 | 370.00 | 390.00 | 389.93 | 18,335 |
| May 17, 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 379.93 | 28,837 |
| May 16, 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 379.93 | 61,012 |
| May 15, 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 379.93 | 29,759 |
| May 14, 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 379.93 | 17,940 |
| May 13, 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 379.93 | 168,815 |
| May 10, 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 379.93 | 56,175 |
| May 9, 2024 | 2.1 Dividend | |||||
| May 9, 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 379.93 | 76,865 |
| May 8, 2024 | 370.00 | 385.00 | 360.00 | 380.00 | 379.91 | 39,856 |
| May 7, 2024 | 370.00 | 380.00 | 360.00 | 370.00 | 369.91 | 34,692 |
| May 3, 2024 | 370.00 | 380.00 | 360.00 | 365.00 | 364.92 | 442,035 |
| May 2, 2024 | 360.00 | 385.95 | 348.00 | 370.00 | 369.91 | 48,798 |
| May 1, 2024 | 352.50 | 365.00 | 345.00 | 360.00 | 359.92 | 75,834 |
| Apr 30, 2024 | 352.50 | 360.00 | 345.00 | 352.50 | 352.42 | 35,875 |
| Apr 29, 2024 | 357.50 | 365.00 | 345.15 | 352.50 | 352.42 | 45,287 |
| Apr 26, 2024 | 357.50 | 365.00 | 350.00 | 360.00 | 359.92 | 67,571 |
| Apr 25, 2024 | 360.00 | 366.00 | 332.60 | 354.00 | 353.92 | 217,775 |
| Apr 24, 2024 | 332.50 | 375.00 | 339.00 | 367.50 | 367.41 | 80,176 |
| Apr 23, 2024 | 320.00 | 342.00 | 310.02 | 332.50 | 332.42 | 79,813 |
| Apr 22, 2024 | 310.00 | 328.00 | 310.02 | 320.00 | 319.93 | 44,183 |
| Apr 19, 2024 | 310.00 | 315.00 | 299.25 | 310.00 | 309.93 | 1,164,841 |
| Apr 18, 2024 | 320.00 | 330.00 | 305.00 | 310.00 | 309.93 | 67,505 |
| Apr 17, 2024 | 320.00 | 330.00 | 310.00 | 320.00 | 319.93 | 32,337 |