Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
76.60
-8.50
(-9.69%)
As of 2:13:26 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 4, 2025 | 85.00 | 85.60 | 76.60 | 76.60 | 76.60 | 22,245 |
| Mar 3, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Feb 28, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 3,831 |
| Feb 27, 2025 | 81.50 | 81.50 | 80.30 | 80.30 | 80.30 | 118 |
| Feb 26, 2025 | 76.10 | 86.60 | 76.10 | 83.00 | 83.00 | 18,280 |
| Feb 25, 2025 | 64.10 | 73.00 | 63.25 | 72.10 | 72.10 | 40,892 |
| Feb 24, 2025 | 48.70 | 59.00 | 48.70 | 58.45 | 58.45 | 20,218 |
| Feb 21, 2025 | 63.00 | 63.00 | 28.25 | 43.80 | 43.80 | 106,432 |
| Feb 20, 2025 | 61.50 | 62.80 | 58.00 | 59.55 | 59.55 | 10,869 |
| Feb 19, 2025 | 63.30 | 63.30 | 62.35 | 62.35 | 62.35 | 956 |
| Feb 18, 2025 | 65.80 | 65.80 | 62.00 | 62.00 | 62.00 | 8,741 |
| Feb 17, 2025 | 85.10 | 85.10 | 64.10 | 64.10 | 64.10 | 7,433 |
| Feb 14, 2025 | 91.00 | 91.00 | 87.70 | 87.70 | 87.70 | 1,794 |
| Feb 13, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1,271 |
| Feb 12, 2025 | 94.45 | 97.35 | 92.80 | 93.45 | 93.45 | 20,591 |
| Feb 11, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| Feb 10, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| Feb 7, 2025 | 95.70 | 95.70 | 95.20 | 95.20 | 95.20 | 447 |
| Feb 6, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 300 |
| Feb 5, 2025 | 98.50 | 98.50 | 96.00 | 96.15 | 96.15 | 2,490 |
| Feb 4, 2025 | 95.75 | 96.25 | 94.80 | 95.00 | 95.00 | 6,830 |
| Feb 3, 2025 | 99.90 | 100.40 | 92.00 | 92.00 | 92.00 | 31,038 |
| Jan 31, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | 9,878 |
| Jan 30, 2025 | 102.60 | 102.60 | 101.50 | 101.50 | 101.50 | 1,041 |
| Jan 29, 2025 | 104.00 | 106.00 | 102.40 | 102.40 | 102.40 | 3,543 |
| Jan 28, 2025 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 14,172 |
| Jan 27, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 24, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 71 |
| Jan 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 21, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 20, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 243 |
| Jan 17, 2025 | 130.90 | 130.90 | 129.00 | 129.00 | 129.00 | 3,258 |
| Jan 16, 2025 | 131.00 | 131.00 | 127.20 | 127.20 | 127.20 | 2,056 |
| Jan 15, 2025 | 135.60 | 135.90 | 135.60 | 135.90 | 135.90 | 975 |
| Jan 14, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 931 |
| Jan 13, 2025 | 142.20 | 142.20 | 135.00 | 135.00 | 135.00 | 2,649 |
| Jan 10, 2025 | 140.20 | 143.80 | 139.20 | 143.80 | 143.80 | 4,748 |
| Jan 9, 2025 | 140.40 | 140.40 | 136.00 | 138.20 | 138.20 | 3,296 |
| Jan 8, 2025 | 141.80 | 143.60 | 141.80 | 143.60 | 143.60 | 3,018 |
| Jan 7, 2025 | 145.40 | 145.40 | 140.60 | 140.60 | 140.60 | 417 |
| Jan 6, 2025 | 142.60 | 144.90 | 142.60 | 144.90 | 144.90 | 15,183 |
| Jan 3, 2025 | 144.40 | 146.10 | 144.20 | 145.50 | 145.50 | 2,076 |
| Jan 2, 2025 | 145.70 | 145.80 | 143.20 | 144.70 | 144.70 | 3,095 |
| Dec 31, 2024 | 144.10 | 145.60 | 143.20 | 143.20 | 143.20 | 2,753 |
| Dec 30, 2024 | 152.80 | 152.80 | 140.50 | 141.50 | 141.50 | 262 |
| Dec 27, 2024 | 154.20 | 157.20 | 154.20 | 157.20 | 157.20 | 4,221 |
| Dec 24, 2024 | 157.70 | 157.80 | 155.20 | 155.20 | 155.20 | 1,365 |
| Dec 23, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 1,009 |
| Dec 20, 2024 | 161.90 | 161.90 | 157.00 | 158.60 | 158.60 | 1,227 |
| Dec 19, 2024 | 178.00 | 178.00 | 161.40 | 161.40 | 161.40 | 2,164 |
| Dec 18, 2024 | 185.90 | 185.90 | 177.40 | 177.40 | 177.40 | 2,267 |
| Dec 17, 2024 | 201.50 | 201.50 | 185.50 | 185.50 | 185.50 | 3,620 |
| Dec 16, 2024 | 226.50 | 226.50 | 205.00 | 205.00 | 205.00 | 2,343 |
| Dec 13, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 1 |
| Dec 12, 2024 | 260.00 | 260.50 | 256.50 | 258.50 | 258.50 | 10,511 |
| Dec 11, 2024 | 257.50 | 259.00 | 256.50 | 256.50 | 256.50 | 550 |
| Dec 10, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 476 |
| Dec 9, 2024 | 256.00 | 256.00 | 246.50 | 253.50 | 253.50 | 21 |
| Dec 6, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| Dec 5, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| Dec 4, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| Dec 3, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 890 |
| Dec 2, 2024 | 255.00 | 255.00 | 250.50 | 252.00 | 252.00 | 2,281 |
| Nov 29, 2024 | 250.50 | 250.50 | 243.50 | 243.50 | 243.50 | 165 |
| Nov 28, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| Nov 27, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 2 |
| Nov 26, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,039 |
| Nov 25, 2024 | 246.50 | 249.00 | 246.50 | 247.50 | 247.50 | 4,602 |
| Nov 22, 2024 | 255.00 | 255.00 | 245.25 | 245.25 | 245.25 | 4,050 |
| Nov 21, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 106 |
| Nov 20, 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 290 |
| Nov 19, 2024 | 258.50 | 258.50 | 250.50 | 250.50 | 250.50 | 4,977 |
| Nov 18, 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 1 |
| Nov 15, 2024 | 261.50 | 261.50 | 256.50 | 256.50 | 256.50 | 177 |
| Nov 14, 2024 | 252.50 | 263.50 | 252.50 | 263.50 | 263.50 | 1,270 |
| Nov 13, 2024 | 258.50 | 258.50 | 253.50 | 253.50 | 253.50 | 49 |
| Nov 12, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1 |
| Nov 11, 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 333 |
| Nov 8, 2024 | 282.50 | 282.50 | 271.00 | 275.50 | 275.50 | 1,202 |
| Nov 7, 2024 | 280.50 | 286.50 | 280.50 | 281.75 | 281.75 | 1,056 |
| Nov 6, 2024 | 276.50 | 285.00 | 276.50 | 281.00 | 281.00 | 1,367 |
| Nov 5, 2024 | 284.50 | 285.00 | 275.50 | 285.00 | 285.00 | 1,009 |
| Nov 4, 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | 300 |
| Nov 1, 2024 | 284.50 | 284.50 | 274.50 | 284.50 | 284.50 | 943 |
| Oct 31, 2024 | 276.50 | 281.50 | 276.50 | 281.50 | 281.50 | 1,060 |
| Oct 30, 2024 | 276.50 | 281.00 | 276.50 | 281.00 | 281.00 | 1,351 |
| Oct 29, 2024 | 275.00 | 275.00 | 269.00 | 269.00 | 269.00 | 659 |
| Oct 28, 2024 | 286.50 | 286.50 | 277.00 | 277.00 | 277.00 | 19 |
| Oct 25, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1 |
| Oct 24, 2024 | 273.50 | 277.50 | 273.50 | 277.50 | 277.50 | 762 |
| Oct 23, 2024 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 540 |
| Oct 22, 2024 | 265.00 | 276.50 | 262.00 | 276.00 | 276.00 | 3,543 |
| Oct 21, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 302 |
| Oct 18, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 1 |
| Oct 17, 2024 | 247.50 | 259.50 | 247.50 | 259.50 | 259.50 | 27 |
| Oct 16, 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| Oct 15, 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 6,148 |
| Oct 14, 2024 | 242.00 | 243.25 | 242.00 | 243.25 | 243.25 | 402 |
| Oct 11, 2024 | 240.50 | 244.50 | 240.50 | 244.50 | 244.50 | 1,107 |
| Oct 10, 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| Oct 9, 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 525 |
| Oct 8, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| Oct 7, 2024 | 254.00 | 255.00 | 252.50 | 255.00 | 255.00 | 3,126 |
| Oct 4, 2024 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 782 |
| Oct 3, 2024 | 254.50 | 254.50 | 250.50 | 250.50 | 250.50 | 645 |
| Oct 2, 2024 | 250.50 | 251.50 | 250.50 | 251.50 | 251.50 | 5,831 |
| Oct 1, 2024 | 249.50 | 260.50 | 249.50 | 254.50 | 254.50 | 4,139 |
| Sep 30, 2024 | 249.25 | 251.75 | 249.25 | 251.75 | 251.75 | 1,720 |
| Sep 27, 2024 | 225.00 | 246.50 | 225.00 | 246.50 | 246.50 | 1,972 |
| Sep 26, 2024 | 225.25 | 231.00 | 225.00 | 228.50 | 228.50 | 6,569 |
| Sep 25, 2024 | 280.50 | 292.50 | 277.00 | 277.00 | 277.00 | 434 |
| Sep 24, 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
| Sep 23, 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 94 |
| Sep 20, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 307 |
| Sep 19, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 476 |
| Sep 18, 2024 | 305.25 | 310.50 | 305.00 | 308.50 | 308.50 | 551 |
| Sep 17, 2024 | 301.00 | 302.00 | 292.00 | 300.00 | 300.00 | 2,351 |
| Sep 16, 2024 | 302.50 | 307.50 | 302.50 | 307.50 | 307.50 | 495 |
| Sep 13, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| Sep 12, 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 250 |
| Sep 11, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Sep 10, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Sep 9, 2024 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 912 |
| Sep 6, 2024 | 316.75 | 316.75 | 315.00 | 315.00 | 315.00 | 1,270 |
| Sep 5, 2024 | 333.25 | 333.25 | 315.50 | 315.50 | 315.50 | 2,864 |
| Sep 4, 2024 | 333.50 | 333.50 | 331.00 | 331.00 | 331.00 | 865 |
| Sep 3, 2024 | 337.50 | 337.50 | 333.50 | 333.50 | 333.50 | 221 |
| Sep 2, 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 1 |
| Aug 30, 2024 | 334.50 | 341.25 | 334.50 | 341.25 | 341.25 | 8,415 |
| Aug 29, 2024 | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | 589 |
| Aug 28, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1 |
| Aug 27, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 2,000 |
| Aug 23, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 367 |
| Aug 22, 2024 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | 948 |
| Aug 21, 2024 | 344.50 | 344.50 | 340.00 | 340.00 | 340.00 | 1,436 |
| Aug 20, 2024 | 343.00 | 344.50 | 340.50 | 342.00 | 342.00 | 4,451 |
| Aug 19, 2024 | 345.25 | 345.25 | 343.00 | 343.00 | 343.00 | 19 |
| Aug 16, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - |
| Aug 15, 2024 | 356.00 | 356.00 | 351.00 | 351.00 | 351.00 | 736 |
| Aug 14, 2024 | 356.00 | 356.00 | 355.25 | 355.25 | 355.25 | 384 |
| Aug 13, 2024 | 358.50 | 361.00 | 354.00 | 361.00 | 361.00 | 2,358 |
| Aug 12, 2024 | 340.00 | 354.50 | 340.00 | 354.50 | 354.50 | 466 |
| Aug 9, 2024 | 346.00 | 352.00 | 341.50 | 352.00 | 352.00 | 2,133 |
| Aug 8, 2024 | 342.00 | 345.50 | 331.50 | 345.50 | 345.50 | 1,409 |
| Aug 7, 2024 | 332.50 | 332.50 | 331.00 | 331.25 | 331.25 | 1,025 |
| Aug 6, 2024 | 318.50 | 341.00 | 318.50 | 330.00 | 330.00 | 2,916 |
| Aug 5, 2024 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 155 |
| Aug 2, 2024 | 323.00 | 323.00 | 319.50 | 320.50 | 320.50 | 612 |
| Aug 1, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| Jul 31, 2024 | 317.00 | 320.50 | 317.00 | 317.00 | 317.00 | 640 |
| Jul 30, 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | - |
| Jul 29, 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 20 |
| Jul 26, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - |
| Jul 25, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - |
| Jul 24, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | 409 |
| Jul 23, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | 503 |
| Jul 22, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 128 |
| Jul 19, 2024 | 301.50 | 303.00 | 293.50 | 303.00 | 303.00 | 432 |
| Jul 18, 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | - |
| Jul 17, 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 664 |
| Jul 16, 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| Jul 15, 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| Jul 12, 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| Jul 11, 2024 | 265.00 | 283.50 | 265.00 | 283.50 | 283.50 | 7,793 |
| Jul 10, 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - |
| Jul 9, 2024 | 287.00 | 287.00 | 280.00 | 282.50 | 282.50 | 197 |
| Jul 8, 2024 | 283.00 | 283.00 | 278.75 | 278.75 | 278.75 | 1,017 |
| Jul 5, 2024 | 284.00 | 284.00 | 283.00 | 283.00 | 283.00 | 27 |
| Jul 4, 2024 | 284.00 | 290.25 | 284.00 | 290.25 | 290.25 | 947 |
| Jul 3, 2024 | 295.00 | 295.00 | 289.00 | 289.00 | 289.00 | 324 |
| Jul 2, 2024 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 25 |
| Jul 1, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Jun 28, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Jun 27, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Jun 26, 2024 | 291.50 | 291.50 | 290.00 | 290.00 | 290.00 | 1,120 |
| Jun 25, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 10,866 |
| Jun 24, 2024 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | - |
| Jun 21, 2024 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | 490 |
| Jun 20, 2024 | 314.75 | 315.00 | 314.75 | 315.00 | 315.00 | 508 |
| Jun 19, 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | - |
| Jun 18, 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | 2 |
| Jun 17, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Jun 14, 2024 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 544 |
| Jun 13, 2024 | 335.50 | 336.00 | 335.50 | 336.00 | 336.00 | 523 |
| Jun 12, 2024 | 331.00 | 335.00 | 331.00 | 335.00 | 335.00 | 534 |
| Jun 11, 2024 | 329.50 | 334.00 | 326.00 | 334.00 | 334.00 | 1,768 |
| Jun 10, 2024 | 320.50 | 325.25 | 320.50 | 325.25 | 325.25 | 404 |
| Jun 7, 2024 | 300.25 | 315.50 | 300.25 | 315.50 | 315.50 | 564 |
| Jun 6, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
| Jun 5, 2024 | 316.00 | 317.50 | 312.00 | 317.50 | 317.50 | 63 |
| Jun 4, 2024 | 307.50 | 310.50 | 307.50 | 310.50 | 310.50 | 354 |
| Jun 3, 2024 | 298.50 | 303.00 | 298.50 | 303.00 | 303.00 | 937 |
| May 31, 2024 | 289.00 | 298.00 | 289.00 | 298.00 | 298.00 | 1,269 |
| May 30, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 414 |
| May 29, 2024 | 305.50 | 305.50 | 300.50 | 300.50 | 300.50 | 1,775 |
| May 28, 2024 | 314.00 | 314.75 | 306.75 | 306.75 | 306.75 | 1,335 |
| May 24, 2024 | 293.25 | 297.50 | 293.25 | 297.50 | 297.50 | 709 |
| May 23, 2024 | 286.50 | 291.50 | 286.50 | 291.50 | 291.50 | 256 |
| May 22, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 515 |
| May 21, 2024 | 280.50 | 292.25 | 280.50 | 292.25 | 292.25 | 1,578 |
| May 20, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 60 |
| May 17, 2024 | 285.00 | 289.50 | 278.00 | 278.00 | 278.00 | 1,647 |
| May 16, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 96 |
| May 15, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 344 |
| May 14, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 28 |
| May 13, 2024 | 284.00 | 285.75 | 281.25 | 282.00 | 282.00 | 3,297 |
| May 10, 2024 | 278.00 | 283.25 | 278.00 | 278.00 | 278.00 | 1,058 |
| May 9, 2024 | 278.50 | 284.00 | 278.50 | 284.00 | 284.00 | 27 |
| May 8, 2024 | 272.50 | 282.00 | 272.50 | 282.00 | 282.00 | 3,158 |
| May 7, 2024 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
| May 3, 2024 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | 31 |
| May 2, 2024 | 281.00 | 281.00 | 277.00 | 277.00 | 277.00 | 14 |
| May 1, 2024 | 276.00 | 287.50 | 276.00 | 287.50 | 287.50 | 219 |
| Apr 30, 2024 | 274.50 | 276.50 | 274.50 | 276.50 | 276.50 | 9 |
| Apr 29, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 211 |
| Apr 26, 2024 | 275.50 | 284.50 | 275.50 | 284.50 | 284.50 | 1,006 |
| Apr 25, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| Apr 24, 2024 | 270.50 | 274.50 | 270.50 | 274.50 | 274.50 | 175 |
| Apr 23, 2024 | 280.50 | 280.50 | 265.50 | 277.50 | 277.50 | 2,493 |
| Apr 22, 2024 | 283.00 | 286.50 | 283.00 | 286.50 | 286.50 | 623 |
| Apr 19, 2024 | 277.50 | 279.00 | 277.00 | 279.00 | 279.00 | 1,034 |
| Apr 18, 2024 | 277.00 | 278.75 | 277.00 | 277.00 | 277.00 | 393 |
| Apr 17, 2024 | 281.00 | 281.00 | 277.00 | 277.00 | 277.00 | 2,084 |
| Apr 16, 2024 | 290.00 | 290.00 | 281.50 | 281.50 | 281.50 | 746 |
| Apr 15, 2024 | 291.50 | 291.50 | 289.00 | 289.00 | 289.00 | 442 |
| Apr 12, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| Apr 11, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| Apr 10, 2024 | 288.50 | 291.50 | 288.50 | 291.50 | 291.50 | 446 |
| Apr 9, 2024 | 288.00 | 289.00 | 287.00 | 287.00 | 287.00 | 855 |
| Apr 8, 2024 | 288.00 | 291.00 | 285.00 | 287.50 | 287.50 | 806 |
| Apr 5, 2024 | 301.25 | 301.25 | 301.00 | 301.00 | 301.00 | 110 |
| Apr 4, 2024 | 300.50 | 303.50 | 298.00 | 299.00 | 299.00 | 1,825 |
| Apr 3, 2024 | 294.50 | 297.50 | 292.50 | 295.00 | 295.00 | 4,436 |
| Apr 2, 2024 | 292.50 | 294.00 | 290.75 | 294.00 | 294.00 | 3,195 |
| Mar 28, 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
| Mar 27, 2024 | 278.50 | 289.50 | 278.50 | 289.50 | 289.50 | 1,689 |
| Mar 26, 2024 | 275.00 | 288.50 | 275.00 | 287.50 | 287.50 | 4,665 |
| Mar 25, 2024 | 272.50 | 274.50 | 268.00 | 272.00 | 272.00 | 1,770 |
| Mar 22, 2024 | 271.50 | 271.50 | 269.00 | 269.50 | 269.50 | 138 |
| Mar 21, 2024 | 270.50 | 275.00 | 270.50 | 275.00 | 275.00 | 159 |
| Mar 20, 2024 | 271.00 | 277.25 | 271.00 | 271.25 | 271.25 | 3,111 |
| Mar 19, 2024 | 270.00 | 277.00 | 270.00 | 273.00 | 273.00 | 7,523 |
| Mar 18, 2024 | 287.00 | 287.50 | 283.75 | 284.75 | 284.75 | 27,272 |
| Mar 15, 2024 | 300.50 | 302.50 | 295.50 | 302.50 | 302.50 | 5,612 |
| Mar 14, 2024 | 310.00 | 312.00 | 308.00 | 311.50 | 311.50 | 6,076 |
| Mar 13, 2024 | 315.75 | 324.50 | 310.00 | 324.50 | 324.50 | 38,680 |
| Mar 12, 2024 | 323.00 | 323.00 | 317.50 | 318.00 | 318.00 | 242 |
| Mar 11, 2024 | 327.50 | 330.00 | 324.50 | 326.00 | 326.00 | 5,800 |
| Mar 8, 2024 | 329.50 | 339.50 | 329.00 | 335.25 | 335.25 | 24,341 |
| Mar 7, 2024 | 318.50 | 332.00 | 318.00 | 330.75 | 330.75 | 2,565 |
| Mar 6, 2024 | 328.50 | 328.50 | 325.00 | 325.00 | 325.00 | 489 |
| Mar 5, 2024 | 320.50 | 325.50 | 320.50 | 324.00 | 324.00 | 2,635 |
| Mar 4, 2024 | 324.00 | 328.50 | 324.00 | 326.50 | 326.50 | 2,335 |