108.35
-0.95
(-0.87%)
At close: 4:29:39 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 |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 109.30 | 111.25 | 107.80 | 108.35 | 108.35 | 5,259,255 |
| Jan 10, 2025 | 111.25 | 113.55 | 109.00 | 109.30 | 109.30 | 5,426,296 |
| Jan 9, 2025 | 109.05 | 111.70 | 106.80 | 111.20 | 111.20 | 6,395,015 |
| Jan 8, 2025 | 114.25 | 114.25 | 109.85 | 110.32 | 110.32 | 6,661,691 |
| Jan 7, 2025 | 118.85 | 118.95 | 114.35 | 114.60 | 114.60 | 3,836,928 |
| Jan 6, 2025 | 118.85 | 120.85 | 118.60 | 119.45 | 119.45 | 3,494,400 |
| Jan 3, 2025 | 122.10 | 122.10 | 118.90 | 119.05 | 119.05 | 2,810,465 |
| Jan 2, 2025 | 123.20 | 123.40 | 121.70 | 121.75 | 121.75 | 1,603,855 |
| Dec 31, 2024 | 120.68 | 122.65 | 120.68 | 122.45 | 122.45 | 424,746 |
| Dec 30, 2024 | 120.05 | 121.65 | 119.95 | 120.60 | 120.60 | 1,167,105 |
| Dec 27, 2024 | 121.40 | 121.45 | 120.15 | 120.45 | 120.45 | 1,750,504 |
| Dec 24, 2024 | 120.40 | 122.00 | 120.15 | 121.70 | 121.70 | 520,418 |
| Dec 23, 2024 | 121.70 | 122.25 | 121.00 | 122.10 | 122.10 | 559,756 |
| Dec 20, 2024 | 121.55 | 122.80 | 120.85 | 122.13 | 122.13 | 2,529,394 |
| Dec 19, 2024 | 122.68 | 124.10 | 121.55 | 121.85 | 121.85 | 2,402,727 |
| Dec 18, 2024 | 125.20 | 125.80 | 124.70 | 125.05 | 125.05 | 2,126,166 |
| Dec 17, 2024 | 123.70 | 125.05 | 122.75 | 124.75 | 124.75 | 3,846,884 |
| Dec 16, 2024 | 124.20 | 124.25 | 121.40 | 124.00 | 124.00 | 3,657,114 |
| Dec 13, 2024 | 125.70 | 126.30 | 124.10 | 124.35 | 124.35 | 2,262,977 |
| Dec 12, 2024 | 126.65 | 127.00 | 125.35 | 125.75 | 125.75 | 3,250,198 |
| Dec 11, 2024 | 126.68 | 128.10 | 126.20 | 126.90 | 126.90 | 1,745,322 |
| Dec 10, 2024 | 128.05 | 128.15 | 126.35 | 127.80 | 127.80 | 1,474,877 |
| Dec 9, 2024 | 128.60 | 129.15 | 127.15 | 127.90 | 127.90 | 3,133,750 |
| Dec 6, 2024 | 128.00 | 129.30 | 127.65 | 128.55 | 128.55 | 2,903,006 |
| Dec 5, 2024 | 128.40 | 128.50 | 126.45 | 128.30 | 128.30 | 4,222,118 |
| Dec 4, 2024 | 127.85 | 130.40 | 127.35 | 129.30 | 129.30 | 2,435,386 |
| Dec 3, 2024 | 129.10 | 130.15 | 127.85 | 128.40 | 128.40 | 2,001,154 |
| Dec 2, 2024 | 130.65 | 130.80 | 127.60 | 128.50 | 128.50 | 3,108,794 |
| Nov 29, 2024 | 129.30 | 130.60 | 129.05 | 130.60 | 130.60 | 1,509,517 |
| Nov 28, 2024 | 131.35 | 131.60 | 129.25 | 129.25 | 129.25 | 1,064,705 |
| Nov 27, 2024 | 129.80 | 131.80 | 129.30 | 130.55 | 130.55 | 1,956,792 |
| Nov 26, 2024 | 130.35 | 131.75 | 129.55 | 130.10 | 130.10 | 2,016,658 |
| Nov 25, 2024 | 130.40 | 132.40 | 129.60 | 132.10 | 132.10 | 2,455,139 |
| Nov 22, 2024 | 127.95 | 130.55 | 127.78 | 129.30 | 129.30 | 4,125,888 |
| Nov 21, 2024 | 128.00 | 128.00 | 126.50 | 126.90 | 126.90 | 2,434,607 |
| Nov 20, 2024 | 129.30 | 129.55 | 126.40 | 127.30 | 127.30 | 3,367,039 |
| Nov 19, 2024 | 129.50 | 130.70 | 128.30 | 129.50 | 129.50 | 2,045,572 |
| Nov 18, 2024 | 131.00 | 131.00 | 128.70 | 129.20 | 129.20 | 1,416,955 |
| Nov 15, 2024 | 131.35 | 131.75 | 130.55 | 131.40 | 131.40 | 2,461,834 |
| Nov 14, 2024 | 131.48 | 132.25 | 129.95 | 131.77 | 131.77 | 4,645,088 |
| Nov 13, 2024 | 133.75 | 134.50 | 130.75 | 131.60 | 131.60 | 4,187,285 |
| Nov 12, 2024 | 136.90 | 137.60 | 134.00 | 134.13 | 134.13 | 2,890,880 |
| Nov 11, 2024 | 138.40 | 139.55 | 137.30 | 138.00 | 138.00 | 1,442,765 |
| Nov 8, 2024 | 139.60 | 139.60 | 137.25 | 137.55 | 137.55 | 3,807,987 |
| Nov 7, 2024 | 139.90 | 142.35 | 138.55 | 139.50 | 139.50 | 3,849,713 |
| Nov 6, 2024 | 146.55 | 146.65 | 139.95 | 140.00 | 140.00 | 4,497,904 |
| Nov 5, 2024 | 146.35 | 147.50 | 145.32 | 146.02 | 146.02 | 2,711,073 |
| Nov 4, 2024 | 147.10 | 148.75 | 146.65 | 146.65 | 146.65 | 3,262,594 |
| Nov 1, 2024 | 146.55 | 149.05 | 145.55 | 147.45 | 147.45 | 2,855,117 |
| Oct 31, 2024 | 154.60 | 155.10 | 143.75 | 147.10 | 147.10 | 6,728,542 |
| Oct 30, 2024 | 155.45 | 161.65 | 155.45 | 156.05 | 156.05 | 3,521,487 |
| Oct 29, 2024 | 158.10 | 158.10 | 155.45 | 156.05 | 156.05 | 2,034,152 |
| Oct 28, 2024 | 155.15 | 157.85 | 154.75 | 157.65 | 157.65 | 1,788,678 |
| Oct 25, 2024 | 155.55 | 156.55 | 154.75 | 154.95 | 154.95 | 1,873,512 |
| Oct 24, 2024 | 157.25 | 157.25 | 154.35 | 155.95 | 155.95 | 2,125,038 |
| Oct 23, 2024 | 158.15 | 159.90 | 157.00 | 157.35 | 157.35 | 1,627,124 |
| Oct 22, 2024 | 159.45 | 160.70 | 157.80 | 158.15 | 158.15 | 2,148,356 |
| Oct 21, 2024 | 162.40 | 164.30 | 160.85 | 161.25 | 161.25 | 1,028,700 |
| Oct 18, 2024 | 164.85 | 164.85 | 161.45 | 162.60 | 162.60 | 1,426,153 |
| Oct 17, 2024 | 165.50 | 166.80 | 163.45 | 166.15 | 166.15 | 2,150,586 |
| Oct 16, 2024 | 162.40 | 166.80 | 162.15 | 166.15 | 166.15 | 2,249,608 |
| Oct 15, 2024 | 158.60 | 160.80 | 157.98 | 160.45 | 160.45 | 2,047,091 |
| Oct 14, 2024 | 155.30 | 156.95 | 154.40 | 156.85 | 156.85 | 1,417,794 |
| Oct 11, 2024 | 152.55 | 155.20 | 152.27 | 155.00 | 155.00 | 1,462,013 |
| Oct 10, 2024 | 4.80 Dividend | |||||
| Oct 10, 2024 | 155.45 | 155.70 | 151.10 | 151.80 | 151.80 | 3,281,810 |
| Oct 9, 2024 | 161.75 | 161.90 | 159.80 | 160.70 | 155.90 | 1,865,556 |
| Oct 8, 2024 | 160.85 | 160.85 | 157.05 | 160.13 | 155.34 | 4,320,511 |
| Oct 7, 2024 | 166.00 | 166.50 | 162.35 | 162.75 | 157.89 | 1,836,554 |
| Oct 4, 2024 | 165.20 | 168.15 | 165.20 | 165.85 | 160.90 | 1,874,758 |
| Oct 3, 2024 | 163.45 | 167.40 | 163.45 | 164.70 | 159.78 | 2,030,692 |
| Oct 2, 2024 | 164.40 | 164.73 | 161.75 | 162.65 | 157.79 | 1,907,363 |
| Oct 1, 2024 | 164.25 | 165.90 | 163.45 | 164.75 | 159.83 | 960,229 |
| Sep 30, 2024 | 165.10 | 165.10 | 163.60 | 163.75 | 158.86 | 1,276,838 |
| Sep 27, 2024 | 164.15 | 166.05 | 163.70 | 165.55 | 160.61 | 1,666,445 |
| Sep 26, 2024 | 164.45 | 165.25 | 163.60 | 164.55 | 159.64 | 1,740,243 |
| Sep 25, 2024 | 164.35 | 165.05 | 162.38 | 162.57 | 157.72 | 1,165,665 |
| Sep 24, 2024 | 167.90 | 167.95 | 164.45 | 165.35 | 160.41 | 1,357,648 |
| Sep 23, 2024 | 164.25 | 167.10 | 164.10 | 166.60 | 161.62 | 1,044,070 |
| Sep 20, 2024 | 168.35 | 169.18 | 165.95 | 166.30 | 161.33 | 2,802,051 |
| Sep 19, 2024 | 167.80 | 168.73 | 166.70 | 168.65 | 163.61 | 2,394,337 |
| Sep 18, 2024 | 166.55 | 166.85 | 164.95 | 165.85 | 160.90 | 1,817,356 |
| Sep 17, 2024 | 166.80 | 168.90 | 166.65 | 167.45 | 162.45 | 1,770,695 |
| Sep 16, 2024 | 164.65 | 166.05 | 164.35 | 165.75 | 160.80 | 1,546,780 |
| Sep 13, 2024 | 164.20 | 165.85 | 163.50 | 165.30 | 160.36 | 1,971,650 |
| Sep 12, 2024 | 162.50 | 163.95 | 162.45 | 163.80 | 158.91 | 1,800,156 |
| Sep 11, 2024 | 161.40 | 161.40 | 157.60 | 159.90 | 155.12 | 2,448,636 |
| Sep 10, 2024 | 158.55 | 161.35 | 158.55 | 160.90 | 156.09 | 1,764,154 |
| Sep 9, 2024 | 159.50 | 160.35 | 158.10 | 159.15 | 154.40 | 1,732,763 |
| Sep 6, 2024 | 159.40 | 160.35 | 156.60 | 157.80 | 153.09 | 1,410,114 |
| Sep 5, 2024 | 156.50 | 160.10 | 156.35 | 159.45 | 154.69 | 2,217,615 |
| Sep 4, 2024 | 158.43 | 159.25 | 156.25 | 156.40 | 151.73 | 2,372,058 |
| Sep 3, 2024 | 162.80 | 162.80 | 160.10 | 160.70 | 155.90 | 1,322,439 |
| Sep 2, 2024 | 161.20 | 162.25 | 160.40 | 162.00 | 157.16 | 1,073,419 |
| Aug 30, 2024 | 160.00 | 161.35 | 159.65 | 160.40 | 155.61 | 2,000,063 |
| Aug 29, 2024 | 160.15 | 161.70 | 159.82 | 160.05 | 155.27 | 1,156,403 |
| Aug 28, 2024 | 161.30 | 161.85 | 160.15 | 160.85 | 156.05 | 1,614,456 |
| Aug 27, 2024 | 166.10 | 166.10 | 159.85 | 160.45 | 155.66 | 2,027,585 |
| Aug 23, 2024 | 164.80 | 166.40 | 164.25 | 166.40 | 161.43 | 842,693 |
| Aug 22, 2024 | 165.70 | 165.95 | 164.05 | 164.15 | 159.25 | 1,974,645 |
| Aug 21, 2024 | 165.10 | 165.60 | 163.75 | 165.10 | 160.17 | 1,924,925 |
| Aug 20, 2024 | 163.65 | 165.35 | 163.30 | 164.35 | 159.44 | 1,622,646 |
| Aug 19, 2024 | 160.85 | 163.75 | 160.75 | 163.60 | 158.71 | 1,775,002 |
| Aug 16, 2024 | 163.50 | 163.90 | 160.52 | 161.25 | 156.43 | 1,556,991 |
| Aug 15, 2024 | 163.90 | 164.70 | 162.15 | 163.65 | 158.76 | 1,722,795 |
| Aug 14, 2024 | 160.00 | 164.35 | 159.70 | 164.35 | 159.44 | 2,670,230 |
| Aug 13, 2024 | 158.50 | 159.20 | 157.25 | 158.32 | 153.60 | 1,827,407 |
| Aug 12, 2024 | 158.00 | 158.45 | 156.30 | 157.75 | 153.04 | 995,881 |
| Aug 9, 2024 | 154.15 | 156.90 | 153.45 | 156.73 | 152.04 | 1,803,601 |
| Aug 8, 2024 | 152.25 | 154.15 | 151.70 | 153.65 | 149.06 | 1,714,689 |
| Aug 7, 2024 | 153.30 | 155.45 | 153.25 | 154.40 | 149.79 | 1,641,250 |
| Aug 6, 2024 | 152.50 | 152.80 | 150.30 | 151.90 | 147.36 | 2,185,972 |
| Aug 5, 2024 | 151.00 | 153.15 | 148.45 | 151.75 | 147.22 | 2,751,653 |
| Aug 2, 2024 | 158.05 | 159.95 | 154.50 | 154.75 | 150.13 | 3,475,469 |
| Aug 1, 2024 | 159.75 | 163.15 | 157.85 | 158.60 | 153.86 | 4,765,395 |
| Jul 31, 2024 | 160.80 | 163.25 | 159.20 | 159.40 | 154.64 | 2,990,456 |
| Jul 30, 2024 | 159.10 | 160.15 | 158.60 | 158.95 | 154.20 | 2,563,140 |
| Jul 29, 2024 | 159.65 | 161.35 | 159.30 | 159.75 | 154.98 | 2,254,336 |
| Jul 26, 2024 | 156.70 | 159.85 | 156.30 | 159.50 | 154.74 | 2,286,519 |
| Jul 25, 2024 | 154.40 | 156.30 | 152.80 | 155.90 | 151.24 | 2,804,679 |
| Jul 24, 2024 | 155.00 | 156.60 | 154.35 | 155.55 | 150.90 | 2,041,879 |
| Jul 23, 2024 | 155.60 | 156.20 | 154.45 | 155.65 | 151.00 | 1,546,574 |
| Jul 22, 2024 | 156.50 | 157.55 | 155.70 | 156.25 | 151.58 | 1,091,007 |
| Jul 19, 2024 | 155.95 | 157.80 | 154.90 | 155.65 | 151.00 | 1,709,895 |
| Jul 18, 2024 | 158.20 | 158.50 | 156.60 | 156.80 | 152.12 | 1,761,739 |
| Jul 17, 2024 | 156.85 | 156.95 | 155.40 | 155.77 | 151.12 | 1,055,485 |
| Jul 16, 2024 | 155.60 | 157.15 | 155.40 | 156.80 | 152.12 | 1,119,625 |
| Jul 15, 2024 | 156.25 | 158.02 | 155.30 | 156.50 | 151.83 | 1,186,162 |
| Jul 12, 2024 | 155.35 | 157.40 | 154.20 | 157.30 | 152.60 | 1,699,812 |
| Jul 11, 2024 | 152.30 | 154.70 | 150.50 | 154.65 | 150.03 | 1,597,304 |
| Jul 10, 2024 | 150.50 | 151.70 | 149.00 | 151.65 | 147.12 | 1,408,055 |
| Jul 9, 2024 | 155.35 | 155.60 | 150.25 | 150.25 | 145.76 | 2,257,380 |
| Jul 8, 2024 | 153.00 | 154.90 | 153.00 | 154.48 | 149.86 | 2,333,882 |
| Jul 5, 2024 | 149.95 | 155.50 | 149.95 | 152.45 | 147.90 | 3,205,651 |
| Jul 4, 2024 | 148.85 | 149.60 | 148.15 | 149.00 | 144.55 | 770,138 |
| Jul 3, 2024 | 145.80 | 147.80 | 145.40 | 147.25 | 142.85 | 1,300,694 |
| Jul 2, 2024 | 143.45 | 145.30 | 143.05 | 144.55 | 140.23 | 2,334,685 |
| Jul 1, 2024 | 144.25 | 146.00 | 143.65 | 144.45 | 140.14 | 2,796,498 |
| Jun 28, 2024 | 142.75 | 142.85 | 141.50 | 142.35 | 138.10 | 1,415,232 |
| Jun 27, 2024 | 142.45 | 143.10 | 141.80 | 141.80 | 137.56 | 1,149,876 |
| Jun 26, 2024 | 144.35 | 144.85 | 141.65 | 142.00 | 137.76 | 2,487,854 |
| Jun 25, 2024 | 143.50 | 144.35 | 142.65 | 143.70 | 139.41 | 1,993,816 |
| Jun 24, 2024 | 143.15 | 145.35 | 142.95 | 144.10 | 139.80 | 1,483,108 |
| Jun 21, 2024 | 145.35 | 145.35 | 143.80 | 144.25 | 139.94 | 885,879 |
| Jun 20, 2024 | 144.10 | 145.90 | 144.10 | 144.70 | 140.38 | 1,925,813 |
| Jun 19, 2024 | 147.60 | 147.70 | 143.40 | 143.55 | 139.26 | 1,654,710 |
| Jun 18, 2024 | 150.55 | 150.65 | 147.60 | 147.70 | 143.29 | 1,309,852 |
| Jun 17, 2024 | 149.25 | 151.30 | 148.65 | 149.05 | 144.60 | 1,698,625 |
| Jun 14, 2024 | 149.60 | 149.60 | 146.45 | 148.45 | 144.02 | 1,650,716 |
| Jun 13, 2024 | 151.65 | 152.15 | 148.80 | 148.80 | 144.36 | 1,407,845 |
| Jun 12, 2024 | 149.40 | 152.85 | 148.05 | 152.85 | 148.28 | 1,804,348 |
| Jun 11, 2024 | 151.00 | 152.35 | 148.15 | 148.40 | 143.97 | 2,176,510 |
| Jun 10, 2024 | 148.20 | 150.30 | 148.20 | 149.73 | 145.25 | 803,416 |
| Jun 7, 2024 | 152.50 | 153.40 | 149.60 | 149.70 | 145.23 | 1,818,877 |
| Jun 6, 2024 | 151.40 | 152.70 | 150.38 | 152.25 | 147.70 | 1,337,740 |
| Jun 5, 2024 | 151.65 | 153.00 | 150.05 | 151.25 | 146.73 | 1,426,354 |
| Jun 4, 2024 | 148.80 | 150.45 | 147.55 | 149.85 | 145.37 | 1,324,170 |
| Jun 3, 2024 | 149.60 | 149.95 | 147.70 | 148.70 | 144.26 | 1,012,518 |
| May 31, 2024 | 145.85 | 147.25 | 145.40 | 146.90 | 142.51 | 1,114,801 |
| May 30, 2024 | 144.85 | 147.30 | 144.65 | 147.00 | 142.61 | 1,391,565 |
| May 29, 2024 | 146.40 | 147.65 | 144.75 | 144.80 | 140.47 | 1,429,792 |
| May 28, 2024 | 148.90 | 149.20 | 146.50 | 146.95 | 142.56 | 1,797,937 |
| May 24, 2024 | 146.40 | 149.35 | 146.40 | 148.95 | 144.50 | 1,281,740 |
| May 23, 2024 | 145.35 | 147.75 | 144.50 | 147.35 | 142.95 | 1,808,202 |
| May 22, 2024 | 144.70 | 145.35 | 143.25 | 145.25 | 140.91 | 3,236,140 |
| May 21, 2024 | 147.65 | 148.70 | 146.30 | 147.05 | 142.66 | 1,383,961 |
| May 20, 2024 | 149.25 | 150.75 | 148.30 | 148.75 | 144.31 | 1,326,041 |
| May 17, 2024 | 147.90 | 149.65 | 147.90 | 149.25 | 144.79 | 2,412,115 |
| May 16, 2024 | 146.90 | 148.80 | 146.65 | 148.70 | 144.26 | 1,784,984 |
| May 15, 2024 | 142.40 | 146.80 | 142.40 | 146.75 | 142.37 | 1,987,451 |
| May 14, 2024 | 142.65 | 143.45 | 140.85 | 142.77 | 138.51 | 1,885,478 |
| May 13, 2024 | 144.30 | 144.70 | 142.85 | 143.75 | 139.46 | 1,144,991 |
| May 10, 2024 | 143.85 | 145.55 | 143.85 | 145.05 | 140.72 | 2,036,334 |
| May 9, 2024 | 140.90 | 143.65 | 140.30 | 143.30 | 139.02 | 2,434,143 |
| May 8, 2024 | 141.50 | 141.60 | 140.00 | 141.15 | 136.93 | 1,440,426 |
| May 7, 2024 | 141.05 | 141.65 | 139.55 | 141.50 | 137.27 | 2,592,705 |
| May 3, 2024 | 134.50 | 138.45 | 133.85 | 138.45 | 134.31 | 2,386,955 |
| May 2, 2024 | 131.40 | 133.75 | 131.40 | 133.50 | 129.51 | 1,183,106 |
| May 1, 2024 | 132.90 | 133.45 | 130.90 | 131.35 | 127.43 | 938,161 |
| Apr 30, 2024 | 135.05 | 135.50 | 131.80 | 131.90 | 127.96 | 2,560,474 |
| Apr 29, 2024 | 134.85 | 135.65 | 134.05 | 134.98 | 130.94 | 1,887,014 |
| Apr 26, 2024 | 133.15 | 135.10 | 132.60 | 134.50 | 130.48 | 2,133,568 |
| Apr 25, 2024 | 131.05 | 134.00 | 130.50 | 131.65 | 127.72 | 1,904,007 |
| Apr 24, 2024 | 133.75 | 133.75 | 130.75 | 131.70 | 127.77 | 1,760,487 |
| Apr 23, 2024 | 133.50 | 133.80 | 132.25 | 133.75 | 129.75 | 1,925,903 |
| Apr 22, 2024 | 132.25 | 133.73 | 131.70 | 132.40 | 128.45 | 1,907,930 |
| Apr 19, 2024 | 131.00 | 131.45 | 129.60 | 130.95 | 127.04 | 2,121,610 |
| Apr 18, 2024 | 131.90 | 132.45 | 130.25 | 132.20 | 128.25 | 1,619,521 |
| Apr 17, 2024 | 131.23 | 132.95 | 130.75 | 131.30 | 127.38 | 2,330,163 |
| Apr 16, 2024 | 131.55 | 132.60 | 130.85 | 131.80 | 127.86 | 2,083,950 |
| Apr 15, 2024 | 135.65 | 136.43 | 133.70 | 134.45 | 130.43 | 2,192,986 |
| Apr 12, 2024 | 134.85 | 136.30 | 133.48 | 134.60 | 130.58 | 3,672,242 |
| Apr 11, 2024 | 129.60 | 131.23 | 129.45 | 130.48 | 126.58 | 2,252,606 |
| Apr 10, 2024 | 132.60 | 133.50 | 129.55 | 129.70 | 125.83 | 2,438,290 |
| Apr 9, 2024 | 132.35 | 132.70 | 131.15 | 131.75 | 127.81 | 1,702,729 |
| Apr 8, 2024 | 132.25 | 133.65 | 131.45 | 133.30 | 129.32 | 654,800 |
| Apr 5, 2024 | 132.35 | 132.95 | 131.45 | 132.05 | 128.11 | 1,639,331 |
| Apr 4, 2024 | 132.95 | 134.65 | 132.50 | 134.20 | 130.19 | 1,446,251 |
| Apr 3, 2024 | 132.90 | 133.30 | 131.25 | 132.95 | 128.98 | 2,529,578 |
| Apr 2, 2024 | 136.73 | 136.73 | 132.75 | 133.15 | 129.17 | 3,367,855 |
| Mar 28, 2024 | 4.79 Dividend | |||||
| Mar 28, 2024 | 137.15 | 138.10 | 136.35 | 137.40 | 133.30 | 2,787,421 |
| Mar 27, 2024 | 140.70 | 141.20 | 139.85 | 140.50 | 131.66 | 1,837,548 |
| Mar 26, 2024 | 139.30 | 140.75 | 137.90 | 140.60 | 131.75 | 1,665,637 |
| Mar 25, 2024 | 140.65 | 140.80 | 139.35 | 139.95 | 131.14 | 2,030,614 |
| Mar 22, 2024 | 142.35 | 142.40 | 140.05 | 140.85 | 131.98 | 2,529,428 |
| Mar 21, 2024 | 139.40 | 141.95 | 138.65 | 141.90 | 132.97 | 2,479,264 |
| Mar 20, 2024 | 137.60 | 139.45 | 137.60 | 138.32 | 129.62 | 2,094,135 |
| Mar 19, 2024 | 138.45 | 138.70 | 136.40 | 136.73 | 128.12 | 2,470,755 |
| Mar 18, 2024 | 139.80 | 141.40 | 139.25 | 139.55 | 130.77 | 2,334,892 |
| Mar 15, 2024 | 140.65 | 140.65 | 138.55 | 139.02 | 130.27 | 2,482,570 |
| Mar 14, 2024 | 140.35 | 142.75 | 139.90 | 140.60 | 131.75 | 2,617,399 |
| Mar 13, 2024 | 140.75 | 141.00 | 139.40 | 139.95 | 131.14 | 3,461,845 |
| Mar 12, 2024 | 139.95 | 141.55 | 138.85 | 140.60 | 131.75 | 2,779,997 |
| Mar 11, 2024 | 138.80 | 141.10 | 138.25 | 139.85 | 131.05 | 1,940,156 |
| Mar 8, 2024 | 139.40 | 139.65 | 137.65 | 139.65 | 130.86 | 2,706,097 |
| Mar 7, 2024 | 138.85 | 140.40 | 138.40 | 140.05 | 131.23 | 2,205,866 |
| Mar 6, 2024 | 139.10 | 141.85 | 138.00 | 139.13 | 130.37 | 4,397,130 |
| Mar 5, 2024 | 138.45 | 139.70 | 138.15 | 139.10 | 130.34 | 2,396,454 |
| Mar 4, 2024 | 139.10 | 139.50 | 137.40 | 138.90 | 130.16 | 2,910,385 |
| Mar 1, 2024 | 139.25 | 140.43 | 138.00 | 140.00 | 131.19 | 3,499,327 |
| Feb 29, 2024 | 134.50 | 138.65 | 133.95 | 138.18 | 129.48 | 3,602,035 |
| Feb 28, 2024 | 135.40 | 138.55 | 132.95 | 134.30 | 125.85 | 5,509,861 |
| Feb 27, 2024 | 142.57 | 142.85 | 138.80 | 140.00 | 131.19 | 3,700,394 |
| Feb 26, 2024 | 142.57 | 145.30 | 140.00 | 141.73 | 132.80 | 4,984,986 |
| Feb 23, 2024 | 146.50 | 146.95 | 144.55 | 145.90 | 136.72 | 1,568,620 |
| Feb 22, 2024 | 148.10 | 148.20 | 144.98 | 145.95 | 136.76 | 2,316,898 |
| Feb 21, 2024 | 145.80 | 146.90 | 145.35 | 146.40 | 137.19 | 1,925,106 |
| Feb 20, 2024 | 146.15 | 146.40 | 144.45 | 145.30 | 136.15 | 1,815,708 |
| Feb 19, 2024 | 145.80 | 146.45 | 144.90 | 145.85 | 136.67 | 984,257 |
| Feb 16, 2024 | 147.00 | 147.20 | 145.10 | 146.05 | 136.86 | 2,310,306 |
| Feb 15, 2024 | 145.20 | 146.10 | 144.20 | 145.65 | 136.48 | 1,152,611 |
| Feb 14, 2024 | 143.20 | 145.55 | 143.05 | 144.20 | 135.12 | 2,024,771 |
| Feb 13, 2024 | 147.40 | 147.55 | 140.90 | 141.10 | 132.22 | 2,259,786 |
| Feb 12, 2024 | 148.15 | 148.15 | 146.35 | 147.75 | 138.45 | 1,249,295 |
| Feb 9, 2024 | 145.40 | 146.60 | 144.80 | 146.45 | 137.23 | 1,233,045 |
| Feb 8, 2024 | 148.40 | 149.20 | 145.25 | 145.30 | 136.15 | 2,251,622 |
| Feb 7, 2024 | 148.40 | 150.50 | 147.45 | 148.88 | 139.50 | 3,033,099 |
| Feb 6, 2024 | 146.50 | 147.60 | 145.15 | 147.15 | 137.89 | 1,585,452 |
| Feb 5, 2024 | 146.70 | 147.95 | 145.38 | 145.48 | 136.32 | 1,348,391 |
| Feb 2, 2024 | 148.70 | 149.25 | 146.50 | 147.35 | 138.08 | 2,029,476 |
| Feb 1, 2024 | 147.40 | 148.85 | 145.95 | 145.95 | 136.76 | 1,922,503 |
| Jan 31, 2024 | 149.25 | 150.00 | 147.60 | 148.27 | 138.94 | 2,117,585 |
| Jan 30, 2024 | 146.40 | 147.75 | 145.60 | 147.70 | 138.40 | 1,774,363 |
| Jan 29, 2024 | 146.20 | 146.20 | 144.45 | 145.70 | 136.53 | 1,174,426 |
| Jan 26, 2024 | 145.70 | 146.40 | 144.30 | 146.25 | 137.04 | 1,800,049 |
| Jan 25, 2024 | 144.00 | 145.10 | 142.85 | 144.70 | 135.59 | 2,046,140 |
| Jan 24, 2024 | 144.45 | 145.15 | 142.75 | 144.55 | 135.45 | 2,994,250 |
| Jan 23, 2024 | 147.00 | 147.55 | 144.10 | 144.15 | 135.08 | 1,942,712 |
| Jan 22, 2024 | 144.75 | 146.75 | 143.80 | 146.40 | 137.19 | 2,123,181 |
| Jan 19, 2024 | 144.40 | 145.80 | 142.35 | 143.00 | 134.00 | 2,223,684 |
| Jan 18, 2024 | 141.85 | 143.52 | 141.50 | 143.20 | 134.19 | 2,790,237 |
| Jan 17, 2024 | 141.65 | 141.85 | 139.90 | 140.75 | 131.89 | 3,068,738 |
| Jan 16, 2024 | 143.25 | 145.30 | 143.00 | 144.45 | 135.36 | 1,705,908 |
| Jan 15, 2024 | 144.60 | 144.95 | 143.30 | 143.85 | 134.80 | 2,021,529 |