393.50
+6.00
+(1.55%)
At close: April 11 at 11:29:25 AM 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 11, 2025 | 391.75 | 393.50 | 391.75 | 393.50 | 393.50 | 4,698 |
| Apr 10, 2025 | 380.00 | 391.50 | 377.50 | 387.50 | 387.50 | 33,117 |
| Apr 9, 2025 | 372.00 | 372.00 | 358.50 | 359.50 | 359.50 | 7,229 |
| Apr 8, 2025 | 389.50 | 389.50 | 379.50 | 379.50 | 379.50 | 12,289 |
| Apr 7, 2025 | 367.25 | 391.50 | 357.00 | 388.00 | 388.00 | 18,484 |
| Apr 4, 2025 | 379.50 | 385.00 | 362.50 | 385.00 | 385.00 | 50,676 |
| Apr 3, 2025 | 5.54 Dividend | |||||
| Apr 3, 2025 | 400.00 | 400.00 | 387.00 | 387.50 | 387.50 | 32,176 |
| Apr 2, 2025 | 427.50 | 430.00 | 427.50 | 429.50 | 429.43 | 1,172 |
| Apr 1, 2025 | 426.00 | 428.50 | 426.00 | 428.50 | 428.43 | 6,760 |
| Mar 31, 2025 | 424.00 | 424.50 | 422.00 | 422.00 | 421.93 | 1,176 |
| Mar 28, 2025 | 430.00 | 430.00 | 422.50 | 422.50 | 422.43 | 11,604 |
| Mar 27, 2025 | 431.00 | 431.50 | 429.50 | 430.00 | 429.93 | 9,099 |
| Mar 26, 2025 | 431.25 | 434.00 | 430.50 | 431.50 | 431.43 | 9,714 |
| Mar 25, 2025 | 432.75 | 434.00 | 431.50 | 431.50 | 431.43 | 5,163 |
| Mar 24, 2025 | 437.50 | 437.50 | 432.00 | 433.50 | 433.43 | 4,209 |
| Mar 21, 2025 | 439.00 | 439.00 | 435.00 | 435.00 | 434.93 | 432 |
| Mar 20, 2025 | 440.00 | 443.00 | 440.00 | 441.50 | 441.43 | 6,362 |
| Mar 19, 2025 | 446.50 | 446.50 | 444.25 | 444.25 | 444.18 | 638 |
| Mar 18, 2025 | 447.00 | 448.00 | 447.00 | 447.50 | 447.42 | 5,349 |
| Mar 17, 2025 | 445.00 | 446.25 | 443.50 | 444.25 | 444.18 | 913 |
| Mar 14, 2025 | 447.00 | 448.00 | 442.50 | 446.50 | 446.42 | 4,535 |
| Mar 13, 2025 | 448.00 | 448.00 | 445.00 | 446.50 | 446.42 | 8,339 |
| Mar 12, 2025 | 448.00 | 448.50 | 448.00 | 448.25 | 448.17 | 6,716 |
| Mar 11, 2025 | 447.00 | 449.50 | 445.00 | 448.00 | 447.92 | 8,648 |
| Mar 10, 2025 | 447.50 | 448.50 | 445.00 | 447.50 | 447.42 | 6,764 |
| Mar 7, 2025 | 442.50 | 445.50 | 442.50 | 445.50 | 445.42 | 5,597 |
| Mar 6, 2025 | 445.50 | 445.50 | 443.50 | 444.00 | 443.93 | 9,369 |
| Mar 5, 2025 | 446.50 | 448.00 | 442.50 | 442.50 | 442.43 | 26,530 |
| Mar 4, 2025 | 447.00 | 447.00 | 443.00 | 444.00 | 443.93 | 42,706 |
| Mar 3, 2025 | 446.25 | 446.50 | 445.00 | 445.50 | 445.42 | 7,452 |
| Feb 28, 2025 | 444.50 | 446.00 | 444.50 | 446.00 | 445.92 | 2,189 |
| Feb 27, 2025 | 443.50 | 447.50 | 443.00 | 445.00 | 444.92 | 10,145 |
| Feb 26, 2025 | 449.50 | 449.50 | 443.00 | 444.75 | 444.67 | 5,186 |
| Feb 25, 2025 | 451.50 | 451.50 | 445.00 | 445.00 | 444.92 | 3,319 |
| Feb 24, 2025 | 452.00 | 452.00 | 444.00 | 445.50 | 445.42 | 7,563 |
| Feb 21, 2025 | 454.00 | 454.50 | 453.00 | 453.00 | 452.92 | 1,573 |
| Feb 20, 2025 | 452.00 | 453.00 | 452.00 | 452.00 | 451.92 | 1,137 |
| Feb 19, 2025 | 451.00 | 451.00 | 450.00 | 450.00 | 449.92 | 1,496 |
| Feb 18, 2025 | 450.50 | 450.50 | 447.50 | 447.50 | 447.42 | 3,313 |
| Feb 17, 2025 | 451.50 | 452.00 | 450.50 | 451.50 | 451.42 | 1,523 |
| Feb 14, 2025 | 451.00 | 452.00 | 450.00 | 452.00 | 451.92 | 1,686 |
| Feb 13, 2025 | 451.50 | 452.00 | 451.50 | 451.50 | 451.42 | 4,338 |
| Feb 12, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 451.92 | 7,143 |
| Feb 11, 2025 | 459.50 | 459.50 | 459.50 | 459.50 | 459.42 | 1 |
| Feb 10, 2025 | 456.00 | 458.00 | 456.00 | 458.00 | 457.92 | 697 |
| Feb 7, 2025 | 470.00 | 470.00 | 457.50 | 457.50 | 457.42 | 4,143 |
| Feb 6, 2025 | 461.50 | 461.50 | 460.00 | 460.00 | 459.92 | 1,897 |
| Feb 5, 2025 | 460.00 | 461.50 | 459.50 | 461.50 | 461.42 | 6,588 |
| Feb 4, 2025 | 460.00 | 461.00 | 459.00 | 460.00 | 459.92 | 19,648 |
| Feb 3, 2025 | 463.00 | 463.00 | 457.50 | 458.50 | 458.42 | 3,975 |
| Jan 31, 2025 | 470.50 | 473.00 | 469.00 | 469.00 | 468.92 | 6,337 |
| Jan 30, 2025 | 471.00 | 471.50 | 469.50 | 469.50 | 469.42 | 1,964 |
| Jan 29, 2025 | 476.50 | 477.00 | 473.00 | 473.00 | 472.92 | 6,267 |
| Jan 28, 2025 | 476.25 | 476.25 | 475.50 | 475.50 | 475.42 | 491 |
| Jan 27, 2025 | 473.25 | 473.25 | 472.50 | 472.75 | 472.67 | 1,258 |
| Jan 24, 2025 | 477.00 | 479.50 | 475.00 | 475.00 | 474.92 | 9,427 |
| Jan 23, 2025 | 482.00 | 482.50 | 475.50 | 475.50 | 475.42 | 18,763 |
| Jan 22, 2025 | 477.00 | 480.00 | 477.00 | 480.00 | 479.92 | 6,030 |
| Jan 21, 2025 | 477.50 | 477.50 | 477.00 | 477.00 | 476.92 | 1,572 |
| Jan 20, 2025 | 476.00 | 476.00 | 475.00 | 475.00 | 474.92 | 3,307 |
| Jan 17, 2025 | 480.50 | 483.00 | 479.00 | 481.50 | 481.42 | 8,368 |
| Jan 16, 2025 | 479.50 | 485.00 | 479.00 | 483.50 | 483.42 | 8,969 |
| Jan 15, 2025 | 475.00 | 475.50 | 467.00 | 475.50 | 475.42 | 7,859 |
| Jan 14, 2025 | 469.00 | 469.50 | 467.50 | 467.50 | 467.42 | 3,778 |
| Jan 13, 2025 | 464.50 | 468.50 | 463.00 | 468.50 | 468.42 | 1,249 |
| Jan 10, 2025 | 465.00 | 468.50 | 462.00 | 468.50 | 468.42 | 3,210 |
| Jan 9, 2025 | 461.50 | 468.00 | 458.50 | 468.00 | 467.92 | 10,290 |
| Jan 8, 2025 | 475.00 | 475.00 | 460.00 | 465.00 | 464.92 | 39,993 |
| Jan 7, 2025 | 477.50 | 478.50 | 476.00 | 476.00 | 475.92 | 6,748 |
| Jan 6, 2025 | 475.50 | 477.00 | 474.00 | 475.50 | 475.42 | 9,576 |
| Jan 3, 2025 | 476.50 | 476.50 | 476.50 | 476.50 | 476.42 | 190 |
| Jan 2, 2025 | 470.00 | 474.50 | 470.00 | 474.50 | 474.42 | 873 |
| Dec 31, 2024 | 461.50 | 464.00 | 461.50 | 464.00 | 463.92 | 586 |
| Dec 30, 2024 | 457.00 | 461.00 | 457.00 | 461.00 | 460.92 | 9,833 |
| Dec 27, 2024 | 453.00 | 456.00 | 453.00 | 456.00 | 455.92 | 3,497 |
| Dec 24, 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 450.42 | - |
| Dec 23, 2024 | 441.50 | 450.50 | 441.50 | 450.50 | 450.42 | 15,150 |
| Dec 20, 2024 | 443.50 | 448.00 | 443.50 | 447.00 | 446.92 | 11,350 |
| Dec 19, 2024 | 440.75 | 442.75 | 440.75 | 442.75 | 442.68 | 527 |
| Dec 18, 2024 | 441.50 | 443.50 | 441.00 | 442.00 | 441.93 | 8,741 |
| Dec 17, 2024 | 447.00 | 447.00 | 439.00 | 442.00 | 441.93 | 16,703 |
| Dec 16, 2024 | 452.00 | 452.00 | 447.25 | 448.00 | 447.92 | 7,344 |
| Dec 13, 2024 | 451.50 | 453.00 | 450.00 | 451.00 | 450.92 | 14,222 |
| Dec 12, 2024 | 445.00 | 452.00 | 445.00 | 451.75 | 451.67 | 5,384 |
| Dec 11, 2024 | 442.50 | 443.00 | 442.00 | 443.00 | 442.93 | 1,736 |
| Dec 10, 2024 | 438.50 | 441.00 | 438.50 | 440.00 | 439.93 | 10,171 |
| Dec 9, 2024 | 437.50 | 438.00 | 436.00 | 436.50 | 436.43 | 9,841 |
| Dec 6, 2024 | 438.00 | 440.00 | 436.50 | 436.50 | 436.43 | 11,005 |
| Dec 5, 2024 | 438.00 | 438.75 | 435.75 | 436.00 | 435.93 | 17,664 |
| Dec 4, 2024 | 433.50 | 433.50 | 431.00 | 432.00 | 431.93 | 2,762 |
| Dec 3, 2024 | 435.50 | 435.50 | 433.50 | 434.00 | 433.93 | 2,528 |
| Dec 2, 2024 | 436.50 | 437.50 | 435.00 | 435.00 | 434.93 | 21,321 |
| Nov 29, 2024 | 436.50 | 436.75 | 435.75 | 436.75 | 436.68 | 473 |
| Nov 28, 2024 | 436.50 | 439.00 | 436.00 | 437.50 | 437.43 | 379 |
| Nov 27, 2024 | 437.25 | 439.00 | 437.25 | 438.00 | 437.93 | 24,942 |
| Nov 26, 2024 | 435.00 | 438.00 | 433.50 | 437.50 | 437.43 | 17,083 |
| Nov 25, 2024 | 435.00 | 436.50 | 435.00 | 436.00 | 435.93 | 1,221 |
| Nov 22, 2024 | 437.00 | 437.00 | 435.00 | 435.50 | 435.43 | 8,141 |
| Nov 21, 2024 | 438.00 | 438.00 | 432.00 | 434.00 | 433.93 | 9,704 |
| Nov 20, 2024 | 432.50 | 433.50 | 429.00 | 429.25 | 429.18 | 6,253 |
| Nov 19, 2024 | 432.50 | 433.00 | 429.00 | 429.00 | 428.93 | 3,664 |
| Nov 18, 2024 | 436.50 | 436.50 | 433.50 | 434.00 | 433.93 | 11,544 |
| Nov 15, 2024 | 434.50 | 436.00 | 434.00 | 435.75 | 435.68 | 6,209 |
| Nov 14, 2024 | 436.75 | 437.00 | 436.75 | 437.00 | 436.93 | 297 |
| Nov 13, 2024 | 434.50 | 436.00 | 434.00 | 436.00 | 435.93 | 12,711 |
| Nov 12, 2024 | 440.00 | 440.00 | 433.50 | 433.50 | 433.43 | 2,883 |
| Nov 11, 2024 | 435.50 | 436.50 | 433.50 | 434.00 | 433.93 | 6,383 |
| Nov 8, 2024 | 435.00 | 435.00 | 431.00 | 431.75 | 431.68 | 6,802 |
| Nov 7, 2024 | 437.50 | 437.50 | 434.50 | 434.75 | 434.68 | 893 |
| Nov 6, 2024 | 443.75 | 445.50 | 438.00 | 438.00 | 437.93 | 1,576 |
| Nov 5, 2024 | 444.75 | 444.75 | 443.00 | 444.00 | 443.93 | 2,212 |
| Nov 4, 2024 | 446.00 | 449.00 | 446.00 | 449.00 | 448.92 | 158 |
| Nov 1, 2024 | 445.00 | 445.00 | 444.00 | 444.00 | 443.93 | 5,549 |
| Oct 31, 2024 | 5.71 Dividend | |||||
| Oct 31, 2024 | 447.50 | 447.50 | 445.50 | 445.50 | 445.42 | 1,807 |
| Oct 30, 2024 | 453.00 | 453.00 | 452.00 | 453.00 | 452.87 | 4,042 |
| Oct 29, 2024 | 451.00 | 451.00 | 447.25 | 447.25 | 447.12 | 10,783 |
| Oct 28, 2024 | 455.00 | 456.00 | 450.00 | 450.00 | 449.87 | 4,859 |
| Oct 25, 2024 | 456.00 | 459.50 | 455.50 | 459.50 | 459.36 | 11,462 |
| Oct 24, 2024 | 455.00 | 458.00 | 455.00 | 455.50 | 455.37 | 1,921 |
| Oct 23, 2024 | 462.25 | 462.25 | 460.50 | 461.00 | 460.86 | 4,383 |
| Oct 22, 2024 | 457.75 | 459.00 | 456.00 | 457.00 | 456.87 | 1,127 |
| Oct 21, 2024 | 461.00 | 463.50 | 461.00 | 462.50 | 462.36 | 571 |
| Oct 18, 2024 | 470.50 | 473.00 | 466.25 | 468.50 | 468.36 | 675 |
| Oct 17, 2024 | 475.50 | 475.50 | 467.75 | 467.75 | 467.61 | 650 |
| Oct 16, 2024 | 473.50 | 475.00 | 472.50 | 473.00 | 472.86 | 2,412 |
| Oct 15, 2024 | 479.00 | 479.00 | 474.50 | 474.50 | 474.36 | 1,615 |
| Oct 14, 2024 | 478.50 | 478.50 | 476.50 | 477.00 | 476.86 | 2,968 |
| Oct 11, 2024 | 477.50 | 479.00 | 477.50 | 478.50 | 478.36 | 788 |
| Oct 10, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 474.86 | 3,274 |
| Oct 9, 2024 | 470.50 | 475.00 | 470.50 | 471.50 | 471.36 | 23,665 |
| Oct 8, 2024 | 475.50 | 475.50 | 468.50 | 469.00 | 468.86 | 5,582 |
| Oct 7, 2024 | 474.50 | 474.50 | 473.50 | 473.50 | 473.36 | 2,235 |
| Oct 4, 2024 | 475.00 | 475.00 | 472.50 | 475.00 | 474.86 | 615,851 |
| Oct 3, 2024 | 471.50 | 473.50 | 470.00 | 472.00 | 471.86 | 8,040 |
| Oct 2, 2024 | 473.00 | 474.50 | 473.00 | 474.00 | 473.86 | 4,750 |
| Oct 1, 2024 | 475.00 | 476.00 | 473.00 | 473.00 | 472.86 | 8,020 |
| Sep 30, 2024 | 469.00 | 475.50 | 469.00 | 472.00 | 471.86 | 5,569 |
| Sep 27, 2024 | 469.50 | 470.00 | 469.00 | 470.00 | 469.86 | 1,418 |
| Sep 26, 2024 | 469.00 | 470.75 | 469.00 | 470.00 | 469.86 | 1,541 |
| Sep 25, 2024 | 463.25 | 467.00 | 463.25 | 466.50 | 466.36 | 4,868 |
| Sep 24, 2024 | 467.00 | 467.00 | 461.00 | 462.00 | 461.86 | 19,361 |
| Sep 23, 2024 | 465.00 | 467.50 | 462.00 | 462.00 | 461.86 | 9,840 |
| Sep 20, 2024 | 467.00 | 468.00 | 463.00 | 463.00 | 462.86 | 3,068 |
| Sep 19, 2024 | 465.50 | 467.00 | 465.50 | 467.00 | 466.86 | 232 |
| Sep 18, 2024 | 460.50 | 463.50 | 460.50 | 463.50 | 463.36 | 1,948 |
| Sep 17, 2024 | 456.50 | 456.50 | 456.00 | 456.00 | 455.87 | 1,938 |
| Sep 16, 2024 | 458.00 | 458.00 | 455.50 | 455.50 | 455.37 | 4,078 |
| Sep 13, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 456.87 | 333 |
| Sep 12, 2024 | 457.00 | 457.00 | 455.75 | 457.00 | 456.87 | 19,486 |
| Sep 11, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 456.87 | 406 |
| Sep 10, 2024 | 459.50 | 459.50 | 459.00 | 459.00 | 458.86 | 248 |
| Sep 9, 2024 | 468.50 | 468.50 | 461.00 | 461.00 | 460.86 | 153 |
| Sep 6, 2024 | 461.50 | 461.50 | 461.50 | 461.50 | 461.36 | 98 |
| Sep 5, 2024 | 464.00 | 464.00 | 462.00 | 462.00 | 461.86 | 821 |
| Sep 4, 2024 | 464.00 | 465.50 | 464.00 | 465.50 | 465.36 | 2,639 |
| Sep 3, 2024 | 470.50 | 470.50 | 468.25 | 468.25 | 468.11 | 4,168 |
| Sep 2, 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 476.86 | 39 |
| Aug 30, 2024 | 472.00 | 472.00 | 471.00 | 471.00 | 470.86 | 3,581 |
| Aug 29, 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 472.86 | 95 |
| Aug 28, 2024 | 470.00 | 471.00 | 470.00 | 470.00 | 469.86 | 469 |
| Aug 27, 2024 | 473.00 | 473.50 | 470.00 | 471.75 | 471.61 | 27,083 |
| Aug 23, 2024 | 472.50 | 472.50 | 472.50 | 472.50 | 472.36 | - |
| Aug 22, 2024 | 475.00 | 475.00 | 472.00 | 472.50 | 472.36 | 1,286 |
| Aug 21, 2024 | 476.00 | 477.00 | 474.50 | 475.75 | 475.61 | 1,653 |
| Aug 20, 2024 | 480.00 | 480.00 | 477.50 | 477.50 | 477.36 | 2,355 |
| Aug 19, 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 478.86 | 70 |
| Aug 16, 2024 | 476.00 | 476.00 | 475.50 | 475.50 | 475.36 | 587 |
| Aug 15, 2024 | 472.00 | 472.50 | 472.00 | 472.50 | 472.36 | 2,600 |
| Aug 14, 2024 | 476.00 | 476.00 | 472.50 | 473.25 | 473.11 | 1,322 |
| Aug 13, 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 477.36 | - |
| Aug 12, 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 477.36 | 326 |
| Aug 9, 2024 | 467.50 | 467.50 | 467.50 | 467.50 | 467.36 | - |
| Aug 8, 2024 | 465.75 | 467.50 | 465.75 | 467.50 | 467.36 | 339 |
| Aug 7, 2024 | 462.00 | 469.00 | 462.00 | 467.75 | 467.61 | 1,098 |
| Aug 6, 2024 | 462.50 | 464.50 | 457.50 | 464.50 | 464.36 | 2,556 |
| Aug 5, 2024 | 458.50 | 458.50 | 447.50 | 449.50 | 449.37 | 1,747 |
| Aug 2, 2024 | 481.50 | 487.50 | 477.00 | 478.50 | 478.36 | 9,025 |
| Aug 1, 2024 | 487.50 | 492.50 | 487.50 | 487.75 | 487.61 | 961 |
| Jul 31, 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 493.35 | 541 |
| Jul 30, 2024 | 492.50 | 492.75 | 489.00 | 490.25 | 490.11 | 449 |
| Jul 29, 2024 | 483.50 | 487.00 | 483.50 | 485.25 | 485.11 | 676 |
| Jul 26, 2024 | 482.00 | 482.00 | 481.00 | 482.00 | 481.86 | 6,018 |
| Jul 25, 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 477.36 | 119 |
| Jul 24, 2024 | 482.50 | 482.50 | 479.00 | 479.00 | 478.86 | 726 |
| Jul 23, 2024 | 484.00 | 485.50 | 483.00 | 483.00 | 482.86 | 3,762 |
| Jul 22, 2024 | 484.50 | 485.50 | 483.00 | 485.50 | 485.36 | 12,065 |
| Jul 19, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 490.86 | - |
| Jul 18, 2024 | 486.50 | 491.00 | 486.50 | 491.00 | 490.86 | 4,980 |
| Jul 17, 2024 | 492.50 | 492.50 | 489.00 | 491.50 | 491.36 | 56 |
| Jul 16, 2024 | 492.00 | 493.50 | 489.00 | 493.50 | 493.35 | 4,624 |
| Jul 15, 2024 | 491.50 | 491.50 | 489.50 | 490.25 | 490.11 | 1,084 |
| Jul 12, 2024 | 492.50 | 493.50 | 491.00 | 492.25 | 492.10 | 10,865 |
| Jul 11, 2024 | 492.50 | 493.00 | 492.00 | 493.00 | 492.85 | 800 |
| Jul 10, 2024 | 492.50 | 495.00 | 492.00 | 492.50 | 492.35 | 1,591 |
| Jul 9, 2024 | 494.00 | 495.50 | 493.00 | 494.00 | 493.85 | 4,752 |
| Jul 8, 2024 | 498.00 | 498.00 | 494.50 | 494.50 | 494.35 | 1,286 |
| Jul 5, 2024 | 496.00 | 498.00 | 496.00 | 496.00 | 495.85 | 13,022 |
| Jul 4, 2024 | 495.00 | 495.00 | 494.50 | 494.50 | 494.35 | 380 |
| Jul 3, 2024 | 495.50 | 495.50 | 495.00 | 495.00 | 494.85 | 742 |
| Jul 2, 2024 | 495.50 | 495.50 | 495.50 | 495.50 | 495.35 | 214 |
| Jul 1, 2024 | 493.00 | 494.00 | 491.50 | 494.00 | 493.85 | 2,960 |
| Jun 28, 2024 | 494.00 | 495.00 | 494.00 | 495.00 | 494.85 | 8,886 |
| Jun 27, 2024 | 497.25 | 497.25 | 494.00 | 495.00 | 494.85 | 663 |
| Jun 26, 2024 | 498.50 | 498.50 | 495.00 | 495.00 | 494.85 | 1,183 |
| Jun 25, 2024 | 496.00 | 498.50 | 494.50 | 495.50 | 495.35 | 13,295 |
| Jun 24, 2024 | 497.00 | 497.00 | 496.00 | 496.75 | 496.60 | 701 |
| Jun 21, 2024 | 500.00 | 503.00 | 500.00 | 503.00 | 502.85 | 460 |
| Jun 20, 2024 | 496.50 | 500.00 | 496.50 | 499.50 | 499.35 | 4,093 |
| Jun 19, 2024 | 495.50 | 497.50 | 495.00 | 495.00 | 494.85 | 606 |
| Jun 18, 2024 | 489.00 | 494.50 | 489.00 | 494.50 | 494.35 | 873 |
| Jun 17, 2024 | 490.00 | 490.00 | 489.00 | 489.00 | 488.86 | 835 |
| Jun 14, 2024 | 492.50 | 493.00 | 489.50 | 490.00 | 489.86 | 11,624 |
| Jun 13, 2024 | 488.00 | 488.75 | 488.00 | 488.75 | 488.61 | 764 |
| Jun 12, 2024 | 495.00 | 495.00 | 491.00 | 491.00 | 490.86 | 3,426 |
| Jun 11, 2024 | 489.00 | 489.50 | 487.00 | 487.00 | 486.86 | 990 |
| Jun 10, 2024 | 492.50 | 492.50 | 490.00 | 490.50 | 490.36 | 2,263 |
| Jun 7, 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 488.86 | 313 |
| Jun 6, 2024 | 492.00 | 494.00 | 489.00 | 489.00 | 488.86 | 1,910 |
| Jun 5, 2024 | 494.50 | 495.00 | 493.00 | 493.50 | 493.35 | 3,847 |
| Jun 4, 2024 | 491.50 | 493.00 | 491.50 | 493.00 | 492.85 | 9 |
| Jun 3, 2024 | 483.00 | 491.00 | 483.00 | 490.50 | 490.36 | 1,612 |
| May 31, 2024 | 482.50 | 484.50 | 479.00 | 479.25 | 479.11 | 2,722 |
| May 30, 2024 | 482.00 | 483.00 | 481.00 | 482.00 | 481.86 | 3,113 |
| May 29, 2024 | 481.50 | 483.00 | 479.00 | 480.00 | 479.86 | 4,585 |
| May 28, 2024 | 479.50 | 482.50 | 479.50 | 481.50 | 481.36 | 2,028 |
| May 24, 2024 | 477.50 | 479.00 | 477.50 | 477.50 | 477.36 | 3,583 |
| May 23, 2024 | 478.50 | 481.50 | 478.50 | 478.50 | 478.36 | 550 |
| May 22, 2024 | 480.50 | 480.50 | 473.00 | 473.75 | 473.61 | 5,647 |
| May 21, 2024 | 491.00 | 491.00 | 482.00 | 482.00 | 481.86 | 14,174 |
| May 20, 2024 | 488.00 | 492.00 | 488.00 | 492.00 | 491.85 | 14 |
| May 17, 2024 | 488.50 | 488.50 | 487.00 | 487.00 | 486.86 | 881 |
| May 16, 2024 | 488.00 | 489.00 | 487.50 | 489.00 | 488.86 | 1,610 |
| May 15, 2024 | 491.50 | 491.50 | 489.50 | 489.50 | 489.36 | 678 |
| May 14, 2024 | 488.00 | 488.50 | 488.00 | 488.00 | 487.86 | 1,598 |
| May 13, 2024 | 489.50 | 490.00 | 489.50 | 490.00 | 489.86 | 457 |
| May 10, 2024 | 492.50 | 492.50 | 487.50 | 490.00 | 489.86 | 2,511 |
| May 9, 2024 | 488.00 | 489.50 | 488.00 | 489.50 | 489.36 | 585 |
| May 8, 2024 | 487.50 | 490.00 | 486.25 | 486.25 | 486.11 | 3,604 |
| May 7, 2024 | 482.00 | 492.75 | 482.00 | 492.75 | 492.60 | 1,969 |
| May 3, 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.36 | 5 |
| May 2, 2024 | 471.50 | 482.25 | 471.00 | 474.50 | 474.36 | 4,515 |
| May 1, 2024 | 474.75 | 476.00 | 474.50 | 475.00 | 474.86 | 1,765 |
| Apr 30, 2024 | 473.25 | 476.00 | 473.25 | 474.50 | 474.36 | 249 |
| Apr 29, 2024 | 467.50 | 475.50 | 467.50 | 474.00 | 473.86 | 6,129 |
| Apr 26, 2024 | 473.00 | 474.00 | 473.00 | 473.00 | 472.86 | 3,939 |
| Apr 25, 2024 | 471.00 | 474.50 | 471.00 | 474.50 | 474.36 | 4,343 |
| Apr 24, 2024 | 471.75 | 475.00 | 470.00 | 473.50 | 473.36 | 12,059 |
| Apr 23, 2024 | 466.00 | 473.50 | 465.00 | 473.50 | 473.36 | 3,380 |
| Apr 22, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.86 | - |
| Apr 19, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.86 | - |
| Apr 18, 2024 | 474.50 | 474.50 | 466.50 | 470.00 | 469.86 | 144 |
| Apr 17, 2024 | 465.25 | 465.50 | 465.00 | 465.50 | 465.36 | 2,673 |
| Apr 16, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 470.86 | - |
| Apr 15, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 470.86 | 548 |
| Apr 12, 2024 | 486.50 | 486.50 | 485.50 | 485.50 | 485.36 | 121 |
| Apr 11, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 471.86 | 524 |