Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
316.00
+2.00
+(0.64%)
At close: February 21 at 4:35:24 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 313.50 | 319.00 | 313.50 | 316.00 | 316.00 | 135,702 |
| Feb 20, 2025 | 318.00 | 318.00 | 312.50 | 314.00 | 314.00 | 156,832 |
| Feb 19, 2025 | 317.00 | 322.00 | 313.00 | 315.50 | 315.50 | 395,361 |
| Feb 18, 2025 | 316.50 | 321.00 | 316.50 | 321.00 | 321.00 | 365,353 |
| Feb 17, 2025 | 314.00 | 319.50 | 314.00 | 318.00 | 318.00 | 251,751 |
| Feb 14, 2025 | 315.00 | 318.50 | 312.00 | 317.50 | 317.50 | 231,832 |
| Feb 13, 2025 | 310.00 | 315.50 | 307.00 | 315.00 | 315.00 | 2,488,925 |
| Feb 12, 2025 | 317.50 | 317.50 | 305.50 | 308.50 | 308.50 | 457,187 |
| Feb 11, 2025 | 315.00 | 316.00 | 312.00 | 312.00 | 312.00 | 347,590 |
| Feb 10, 2025 | 314.50 | 317.50 | 313.13 | 314.00 | 314.00 | 444,180 |
| Feb 7, 2025 | 318.50 | 318.50 | 314.05 | 315.00 | 315.00 | 394,007 |
| Feb 6, 2025 | 312.50 | 316.50 | 310.50 | 315.00 | 315.00 | 1,356,878 |
| Feb 5, 2025 | 305.00 | 311.50 | 305.00 | 311.50 | 311.50 | 583,691 |
| Feb 4, 2025 | 306.00 | 310.00 | 302.50 | 308.00 | 308.00 | 459,548 |
| Feb 3, 2025 | 304.00 | 308.50 | 299.50 | 307.00 | 307.00 | 430,728 |
| Jan 31, 2025 | 308.00 | 308.00 | 302.00 | 307.50 | 307.50 | 728,975 |
| Jan 30, 2025 | 300.00 | 308.00 | 299.17 | 303.50 | 303.50 | 511,307 |
| Jan 29, 2025 | 302.00 | 305.50 | 301.00 | 303.00 | 303.00 | 265,001 |
| Jan 28, 2025 | 302.00 | 306.00 | 300.63 | 302.50 | 302.50 | 251,401 |
| Jan 27, 2025 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 346,005 |
| Jan 24, 2025 | 306.00 | 309.00 | 302.00 | 302.00 | 302.00 | 198,376 |
| Jan 23, 2025 | 305.00 | 305.50 | 300.50 | 303.50 | 303.50 | 494,671 |
| Jan 22, 2025 | 307.00 | 313.19 | 304.50 | 304.50 | 304.50 | 501,754 |
| Jan 21, 2025 | 310.00 | 311.50 | 307.50 | 307.50 | 307.50 | 485,721 |
| Jan 20, 2025 | 313.50 | 314.50 | 309.00 | 310.50 | 310.50 | 513,222 |
| Jan 17, 2025 | 309.50 | 314.50 | 304.50 | 313.00 | 313.00 | 406,894 |
| Jan 16, 2025 | 307.50 | 310.00 | 304.50 | 310.00 | 310.00 | 296,172 |
| Jan 15, 2025 | 298.00 | 307.00 | 296.50 | 306.50 | 306.50 | 410,670 |
| Jan 14, 2025 | 292.50 | 297.52 | 292.50 | 295.50 | 295.50 | 483,366 |
| Jan 13, 2025 | 288.00 | 294.50 | 287.00 | 293.00 | 293.00 | 610,969 |
| Jan 10, 2025 | 299.00 | 300.50 | 290.50 | 290.50 | 290.50 | 628,063 |
| Jan 9, 2025 | 300.00 | 304.50 | 299.00 | 300.00 | 300.00 | 1,177,217 |
| Jan 8, 2025 | 311.00 | 314.00 | 303.00 | 303.00 | 303.00 | 589,903 |
| Jan 7, 2025 | 318.00 | 320.50 | 311.50 | 311.50 | 311.50 | 1,435,924 |
| Jan 6, 2025 | 318.50 | 322.50 | 317.50 | 320.00 | 320.00 | 361,861 |
| Jan 3, 2025 | 319.00 | 320.51 | 317.50 | 318.50 | 318.50 | 352,533 |
| Jan 2, 2025 | 322.00 | 323.50 | 318.50 | 320.00 | 320.00 | 329,991 |
| Dec 31, 2024 | 315.00 | 321.70 | 315.00 | 321.50 | 321.50 | 188,623 |
| Dec 30, 2024 | 315.00 | 318.50 | 314.00 | 316.00 | 316.00 | 364,623 |
| Dec 27, 2024 | 322.00 | 325.00 | 317.00 | 317.00 | 317.00 | 299,300 |
| Dec 24, 2024 | 322.00 | 323.50 | 318.50 | 323.00 | 323.00 | 165,766 |
| Dec 23, 2024 | 319.00 | 321.50 | 316.00 | 317.50 | 317.50 | 309,629 |
| Dec 20, 2024 | 319.00 | 322.50 | 318.50 | 320.00 | 320.00 | 955,551 |
| Dec 19, 2024 | 318.00 | 323.00 | 316.50 | 321.50 | 321.50 | 957,568 |
| Dec 18, 2024 | 319.00 | 324.50 | 319.00 | 321.00 | 321.00 | 606,039 |
| Dec 17, 2024 | 321.00 | 325.00 | 316.50 | 319.50 | 319.50 | 992,344 |
| Dec 16, 2024 | 330.00 | 332.50 | 322.00 | 324.50 | 324.50 | 574,943 |
| Dec 13, 2024 | 329.00 | 334.00 | 329.00 | 331.50 | 331.50 | 988,077 |
| Dec 12, 2024 | 880.00 Dividend | |||||
| Dec 12, 2024 | 329.00 | 330.50 | 323.98 | 330.00 | 330.00 | 817,821 |
| Dec 11, 2024 | 339.00 | 339.65 | 334.50 | 337.00 | 328.20 | 434,169 |
| Dec 10, 2024 | 335.50 | 341.50 | 335.00 | 337.50 | 328.69 | 1,914,911 |
| Dec 9, 2024 | 336.00 | 344.78 | 336.00 | 339.50 | 330.63 | 1,464,593 |
| Dec 6, 2024 | 343.00 | 351.50 | 337.50 | 337.50 | 328.69 | 806,667 |
| Dec 5, 2024 | 333.00 | 342.50 | 331.00 | 341.50 | 332.58 | 1,192,060 |
| Dec 4, 2024 | 382.50 | 385.00 | 333.50 | 333.50 | 324.79 | 2,135,322 |
| Dec 3, 2024 | 380.00 | 383.00 | 376.00 | 383.00 | 373.00 | 439,112 |
| Dec 2, 2024 | 380.00 | 384.10 | 375.00 | 375.00 | 365.21 | 316,531 |
| Nov 29, 2024 | 382.50 | 383.50 | 378.50 | 379.50 | 369.59 | 309,662 |
| Nov 28, 2024 | 377.50 | 381.50 | 375.00 | 381.00 | 371.05 | 187,031 |
| Nov 27, 2024 | 375.50 | 377.00 | 372.00 | 375.00 | 365.21 | 585,130 |
| Nov 26, 2024 | 376.00 | 380.00 | 373.00 | 375.00 | 365.21 | 208,903 |
| Nov 25, 2024 | 369.00 | 379.50 | 367.24 | 377.50 | 367.64 | 1,751,501 |
| Nov 22, 2024 | 366.50 | 371.00 | 365.50 | 369.00 | 359.36 | 266,435 |
| Nov 21, 2024 | 363.00 | 366.00 | 363.00 | 365.00 | 355.47 | 317,455 |
| Nov 20, 2024 | 367.00 | 369.50 | 362.50 | 363.50 | 354.01 | 846,257 |
| Nov 19, 2024 | 362.00 | 367.50 | 358.50 | 367.50 | 357.90 | 313,035 |
| Nov 18, 2024 | 363.00 | 364.50 | 360.00 | 363.00 | 353.52 | 318,183 |
| Nov 15, 2024 | 355.50 | 364.50 | 355.00 | 362.00 | 352.55 | 278,525 |
| Nov 14, 2024 | 354.00 | 358.00 | 352.50 | 357.00 | 347.68 | 269,578 |
| Nov 13, 2024 | 354.00 | 362.50 | 350.50 | 352.50 | 343.30 | 378,314 |
| Nov 12, 2024 | 358.00 | 360.00 | 355.00 | 355.00 | 345.73 | 269,208 |
| Nov 11, 2024 | 359.50 | 363.00 | 356.50 | 361.00 | 351.57 | 265,338 |
| Nov 8, 2024 | 360.50 | 362.48 | 353.00 | 358.00 | 348.65 | 376,919 |
| Nov 7, 2024 | 357.00 | 363.79 | 357.00 | 360.50 | 351.09 | 236,528 |
| Nov 6, 2024 | 363.50 | 367.00 | 357.50 | 360.00 | 350.60 | 342,228 |
| Nov 5, 2024 | 359.00 | 359.50 | 355.50 | 358.50 | 349.14 | 252,628 |
| Nov 4, 2024 | 355.50 | 358.78 | 354.34 | 357.00 | 347.68 | 249,915 |
| Nov 1, 2024 | 352.00 | 356.50 | 351.00 | 355.50 | 346.22 | 273,061 |
| Oct 31, 2024 | 360.00 | 360.50 | 352.00 | 354.50 | 345.24 | 638,444 |
| Oct 30, 2024 | 356.00 | 368.50 | 355.00 | 359.00 | 349.63 | 1,145,309 |
| Oct 29, 2024 | 368.00 | 368.00 | 357.50 | 359.50 | 350.11 | 542,518 |
| Oct 28, 2024 | 364.00 | 364.50 | 360.00 | 364.50 | 354.98 | 181,063 |
| Oct 25, 2024 | 367.50 | 367.50 | 357.36 | 362.00 | 352.55 | 202,314 |
| Oct 24, 2024 | 360.00 | 360.00 | 356.50 | 357.50 | 348.16 | 110,888 |
| Oct 23, 2024 | 362.00 | 363.50 | 356.50 | 357.50 | 348.16 | 295,398 |
| Oct 22, 2024 | 369.00 | 369.00 | 357.00 | 361.00 | 351.57 | 439,897 |
| Oct 21, 2024 | 368.50 | 372.00 | 362.00 | 362.00 | 352.55 | 183,462 |
| Oct 18, 2024 | 370.00 | 374.50 | 367.50 | 368.50 | 358.88 | 266,708 |
| Oct 17, 2024 | 374.00 | 375.00 | 369.03 | 372.00 | 362.29 | 263,209 |
| Oct 16, 2024 | 367.00 | 370.50 | 365.50 | 370.50 | 360.83 | 561,834 |
| Oct 15, 2024 | 368.00 | 368.00 | 362.01 | 365.00 | 355.47 | 540,674 |
| Oct 14, 2024 | 365.00 | 367.50 | 363.88 | 365.00 | 355.47 | 434,481 |
| Oct 11, 2024 | 367.00 | 369.00 | 364.63 | 366.50 | 356.93 | 478,038 |
| Oct 10, 2024 | 371.50 | 374.00 | 366.00 | 366.00 | 356.44 | 1,192,673 |
| Oct 9, 2024 | 368.00 | 373.50 | 366.50 | 373.50 | 363.75 | 1,085,508 |
| Oct 8, 2024 | 368.50 | 371.49 | 365.50 | 367.50 | 357.90 | 1,106,418 |
| Oct 7, 2024 | 374.00 | 374.00 | 367.50 | 371.00 | 361.31 | 339,468 |
| Oct 4, 2024 | 372.00 | 378.00 | 372.00 | 374.50 | 364.72 | 178,775 |
| Oct 3, 2024 | 372.50 | 384.00 | 372.50 | 375.00 | 365.21 | 177,746 |
| Oct 2, 2024 | 380.00 | 384.00 | 376.50 | 377.00 | 367.16 | 204,262 |
| Oct 1, 2024 | 385.00 | 386.00 | 378.00 | 380.00 | 370.08 | 224,428 |
| Sep 30, 2024 | 384.50 | 385.50 | 378.75 | 385.00 | 374.95 | 477,068 |
| Sep 27, 2024 | 386.00 | 387.50 | 382.00 | 385.00 | 374.95 | 462,740 |
| Sep 26, 2024 | 384.50 | 384.50 | 374.50 | 380.00 | 370.08 | 1,227,689 |
| Sep 25, 2024 | 376.00 | 381.50 | 373.50 | 374.50 | 364.72 | 230,070 |
| Sep 24, 2024 | 378.00 | 381.50 | 374.50 | 376.00 | 366.18 | 399,123 |
| Sep 23, 2024 | 381.00 | 384.00 | 378.00 | 378.00 | 368.13 | 320,616 |
| Sep 20, 2024 | 386.00 | 389.50 | 380.00 | 382.00 | 372.02 | 535,414 |
| Sep 19, 2024 | 382.00 | 390.00 | 382.00 | 388.50 | 378.36 | 242,336 |
| Sep 18, 2024 | 383.00 | 384.00 | 381.50 | 382.00 | 372.02 | 188,780 |
| Sep 17, 2024 | 386.00 | 387.50 | 382.50 | 385.00 | 374.95 | 219,910 |
| Sep 16, 2024 | 385.00 | 385.00 | 381.00 | 385.00 | 374.95 | 171,366 |
| Sep 13, 2024 | 384.50 | 386.00 | 379.00 | 385.00 | 374.95 | 145,963 |
| Sep 12, 2024 | 386.00 | 387.50 | 384.00 | 384.50 | 374.46 | 110,464 |
| Sep 11, 2024 | 387.50 | 388.00 | 382.00 | 382.00 | 372.02 | 212,688 |
| Sep 10, 2024 | 388.50 | 402.00 | 387.00 | 387.00 | 376.89 | 255,560 |
| Sep 9, 2024 | 391.50 | 394.00 | 389.00 | 390.00 | 379.82 | 256,816 |
| Sep 6, 2024 | 392.00 | 393.50 | 387.50 | 390.00 | 379.82 | 333,058 |
| Sep 5, 2024 | 405.00 | 405.00 | 393.00 | 393.50 | 383.22 | 151,453 |
| Sep 4, 2024 | 390.00 | 398.50 | 386.44 | 396.50 | 386.15 | 477,653 |
| Sep 3, 2024 | 400.00 | 400.00 | 390.00 | 390.00 | 379.82 | 300,650 |
| Sep 2, 2024 | 408.00 | 408.00 | 397.69 | 399.00 | 388.58 | 194,314 |
| Aug 30, 2024 | 404.00 | 406.00 | 400.50 | 401.50 | 391.02 | 1,010,219 |
| Aug 29, 2024 | 1,750.00 Dividend | |||||
| Aug 29, 2024 | 404.00 | 404.00 | 397.00 | 397.00 | 386.63 | 672,379 |
| Aug 28, 2024 | 410.00 | 419.50 | 410.00 | 418.00 | 390.04 | 534,305 |
| Aug 27, 2024 | 412.00 | 418.00 | 412.00 | 416.00 | 388.18 | 415,180 |
| Aug 23, 2024 | 408.00 | 414.50 | 407.50 | 414.50 | 386.78 | 224,591 |
| Aug 22, 2024 | 410.50 | 411.50 | 407.00 | 407.50 | 380.24 | 258,216 |
| Aug 21, 2024 | 409.00 | 410.50 | 195.33 | 410.50 | 383.04 | 390,263 |
| Aug 20, 2024 | 407.00 | 409.50 | 402.50 | 403.50 | 376.51 | 200,498 |
| Aug 19, 2024 | 405.00 | 407.50 | 404.00 | 407.00 | 379.78 | 393,082 |
| Aug 16, 2024 | 400.00 | 406.00 | 400.00 | 404.00 | 376.98 | 383,726 |
| Aug 15, 2024 | 403.00 | 406.00 | 400.75 | 405.00 | 377.91 | 620,993 |
| Aug 14, 2024 | 404.50 | 405.00 | 399.50 | 403.00 | 376.05 | 522,280 |
| Aug 13, 2024 | 400.00 | 401.00 | 398.50 | 400.00 | 373.25 | 663,314 |
| Aug 12, 2024 | 398.00 | 400.54 | 398.00 | 400.00 | 373.25 | 450,392 |
| Aug 9, 2024 | 399.50 | 400.50 | 397.38 | 399.00 | 372.31 | 287,472 |
| Aug 8, 2024 | 389.00 | 400.00 | 389.00 | 400.00 | 373.25 | 438,528 |
| Aug 7, 2024 | 393.50 | 401.50 | 387.50 | 398.00 | 371.38 | 1,224,105 |
| Aug 6, 2024 | 396.50 | 400.50 | 388.50 | 397.50 | 370.91 | 412,218 |
| Aug 5, 2024 | 399.50 | 405.30 | 390.00 | 398.00 | 371.38 | 347,861 |
| Aug 2, 2024 | 410.00 | 420.39 | 407.50 | 408.50 | 381.18 | 360,471 |
| Aug 1, 2024 | 423.00 | 428.50 | 418.50 | 423.00 | 394.71 | 465,361 |
| Jul 31, 2024 | 423.00 | 425.50 | 422.87 | 424.00 | 395.64 | 379,527 |
| Jul 30, 2024 | 420.00 | 427.00 | 418.36 | 422.00 | 393.77 | 397,716 |
| Jul 29, 2024 | 429.50 | 430.49 | 420.50 | 420.50 | 392.37 | 353,497 |
| Jul 26, 2024 | 422.00 | 429.00 | 418.74 | 426.50 | 397.97 | 362,294 |
| Jul 25, 2024 | 420.00 | 420.50 | 412.50 | 420.00 | 391.91 | 487,363 |
| Jul 24, 2024 | 422.00 | 424.50 | 420.00 | 420.00 | 391.91 | 195,583 |
| Jul 23, 2024 | 425.00 | 427.50 | 421.50 | 424.00 | 395.64 | 98,776 |
| Jul 22, 2024 | 425.00 | 431.00 | 421.27 | 425.00 | 396.57 | 574,797 |
| Jul 19, 2024 | 428.50 | 428.50 | 419.00 | 421.50 | 393.31 | 467,729 |
| Jul 18, 2024 | 437.00 | 437.00 | 423.50 | 423.50 | 395.17 | 331,071 |
| Jul 17, 2024 | 433.50 | 434.50 | 425.50 | 427.50 | 398.91 | 556,581 |
| Jul 16, 2024 | 436.00 | 436.00 | 432.00 | 433.00 | 404.04 | 222,853 |
| Jul 15, 2024 | 438.00 | 438.00 | 421.77 | 432.50 | 403.57 | 513,222 |
| Jul 12, 2024 | 436.50 | 436.50 | 421.50 | 424.00 | 395.64 | 477,497 |
| Jul 11, 2024 | 441.00 | 441.50 | 423.00 | 423.00 | 394.71 | 898,872 |
| Jul 10, 2024 | 430.00 | 433.50 | 427.14 | 432.50 | 403.57 | 692,188 |
| Jul 9, 2024 | 427.50 | 428.50 | 422.00 | 426.50 | 397.97 | 384,893 |
| Jul 8, 2024 | 429.00 | 441.00 | 425.00 | 427.50 | 398.91 | 450,517 |
| Jul 5, 2024 | 427.00 | 430.50 | 423.50 | 428.50 | 399.84 | 858,654 |
| Jul 4, 2024 | 435.50 | 435.50 | 414.00 | 424.50 | 396.11 | 251,996 |
| Jul 3, 2024 | 425.00 | 427.40 | 421.50 | 425.00 | 396.57 | 188,098 |
| Jul 2, 2024 | 420.00 | 435.00 | 419.00 | 422.50 | 394.24 | 326,569 |
| Jul 1, 2024 | 424.50 | 429.50 | 421.50 | 421.50 | 393.31 | 198,247 |
| Jun 28, 2024 | 420.00 | 424.50 | 418.50 | 421.50 | 393.31 | 319,983 |
| Jun 27, 2024 | 419.00 | 421.00 | 416.50 | 418.50 | 390.51 | 184,324 |
| Jun 26, 2024 | 419.00 | 422.50 | 417.00 | 420.00 | 391.91 | 306,986 |
| Jun 25, 2024 | 419.00 | 423.00 | 417.00 | 421.00 | 392.84 | 196,665 |
| Jun 24, 2024 | 412.00 | 421.50 | 411.50 | 418.00 | 390.04 | 289,540 |
| Jun 21, 2024 | 424.00 | 424.00 | 409.50 | 413.50 | 385.84 | 889,551 |
| Jun 20, 2024 | 410.00 | 415.07 | 408.50 | 413.50 | 385.84 | 210,899 |
| Jun 19, 2024 | 420.50 | 420.50 | 408.00 | 408.50 | 381.18 | 289,188 |
| Jun 18, 2024 | 394.50 | 412.00 | 394.50 | 412.00 | 384.44 | 1,036,803 |
| Jun 17, 2024 | 404.00 | 408.50 | 403.00 | 403.50 | 376.51 | 354,867 |
| Jun 14, 2024 | 410.00 | 414.50 | 397.00 | 404.50 | 377.44 | 396,217 |
| Jun 13, 2024 | 418.00 | 423.50 | 409.72 | 410.00 | 382.58 | 355,283 |
| Jun 12, 2024 | 412.00 | 420.00 | 399.00 | 419.50 | 391.44 | 397,790 |
| Jun 11, 2024 | 418.00 | 423.50 | 412.00 | 412.50 | 384.91 | 315,258 |
| Jun 10, 2024 | 420.00 | 421.36 | 416.00 | 419.00 | 390.97 | 246,487 |
| Jun 7, 2024 | 414.50 | 426.28 | 414.50 | 422.00 | 393.77 | 266,549 |
| Jun 6, 2024 | 426.50 | 426.50 | 422.57 | 425.50 | 397.04 | 314,283 |
| Jun 5, 2024 | 441.00 | 441.00 | 422.00 | 425.00 | 396.57 | 369,150 |
| Jun 4, 2024 | 436.50 | 438.50 | 429.00 | 430.50 | 401.71 | 638,945 |
| Jun 3, 2024 | 444.50 | 445.00 | 436.50 | 438.00 | 408.70 | 664,349 |
| May 31, 2024 | 439.50 | 440.00 | 434.50 | 436.00 | 406.84 | 1,237,770 |
| May 30, 2024 | 427.00 | 440.50 | 426.50 | 436.00 | 406.84 | 739,934 |
| May 29, 2024 | 432.00 | 432.00 | 425.00 | 429.00 | 400.31 | 430,909 |
| May 28, 2024 | 431.00 | 441.50 | 429.00 | 430.00 | 401.24 | 986,374 |
| May 24, 2024 | 410.50 | 435.00 | 410.00 | 435.00 | 405.90 | 386,910 |
| May 23, 2024 | 429.50 | 429.50 | 429.50 | 429.50 | 400.77 | - |
| May 22, 2024 | 433.00 | 433.00 | 425.50 | 429.50 | 400.77 | 834,028 |
| May 21, 2024 | 428.00 | 431.78 | 428.00 | 431.00 | 402.17 | 325,531 |
| May 20, 2024 | 430.00 | 432.50 | 423.50 | 431.50 | 402.64 | 533,827 |
| May 17, 2024 | 433.00 | 433.00 | 420.50 | 430.50 | 401.71 | 986,020 |
| May 16, 2024 | 427.00 | 430.84 | 426.83 | 430.00 | 401.24 | 426,593 |
| May 15, 2024 | 418.00 | 427.50 | 413.00 | 427.50 | 398.91 | 422,858 |
| May 14, 2024 | 400.00 | 409.50 | 400.00 | 408.00 | 380.71 | 1,280,334 |
| May 13, 2024 | 400.00 | 405.50 | 400.00 | 405.00 | 377.91 | 334,381 |
| May 10, 2024 | 411.00 | 411.00 | 401.00 | 401.00 | 374.18 | 531,006 |
| May 9, 2024 | 395.50 | 403.50 | 395.50 | 402.50 | 375.58 | 405,881 |
| May 8, 2024 | 398.00 | 398.50 | 394.00 | 396.50 | 369.98 | 381,452 |
| May 7, 2024 | 387.00 | 394.50 | 387.00 | 394.50 | 368.11 | 561,666 |
| May 3, 2024 | 390.00 | 393.00 | 385.00 | 385.50 | 359.72 | 895,062 |
| May 2, 2024 | 392.50 | 392.50 | 388.05 | 391.50 | 365.31 | 344,321 |
| May 1, 2024 | 384.00 | 389.50 | 383.50 | 389.00 | 362.98 | 146,925 |
| Apr 30, 2024 | 388.50 | 391.50 | 384.00 | 384.50 | 358.78 | 277,452 |
| Apr 29, 2024 | 380.50 | 388.50 | 374.00 | 387.50 | 361.58 | 879,548 |
| Apr 26, 2024 | 383.00 | 387.00 | 374.61 | 382.00 | 356.45 | 544,704 |
| Apr 25, 2024 | 381.50 | 385.50 | 379.50 | 380.50 | 355.05 | 565,624 |
| Apr 24, 2024 | 378.00 | 384.00 | 376.00 | 382.50 | 356.92 | 393,218 |
| Apr 23, 2024 | 376.00 | 380.50 | 375.50 | 377.00 | 351.78 | 268,602 |
| Apr 22, 2024 | 374.50 | 378.50 | 373.50 | 375.50 | 350.38 | 276,396 |
| Apr 19, 2024 | 371.50 | 374.00 | 366.00 | 372.00 | 347.12 | 214,475 |
| Apr 18, 2024 | 369.50 | 376.00 | 366.50 | 373.50 | 348.52 | 258,733 |
| Apr 17, 2024 | 368.00 | 371.50 | 367.50 | 369.50 | 344.79 | 509,720 |
| Apr 16, 2024 | 374.00 | 374.50 | 367.50 | 367.50 | 342.92 | 492,648 |
| Apr 15, 2024 | 375.00 | 382.00 | 374.73 | 377.00 | 351.78 | 507,985 |
| Apr 12, 2024 | 387.50 | 387.50 | 376.50 | 376.50 | 351.32 | 361,491 |
| Apr 11, 2024 | 377.00 | 385.00 | 377.00 | 377.00 | 351.78 | 402,453 |
| Apr 10, 2024 | 379.00 | 383.00 | 376.56 | 380.50 | 355.05 | 324,332 |
| Apr 9, 2024 | 378.00 | 381.00 | 374.00 | 374.00 | 348.98 | 364,396 |
| Apr 8, 2024 | 374.00 | 383.61 | 374.00 | 380.50 | 355.05 | 235,839 |
| Apr 5, 2024 | 375.00 | 380.50 | 374.00 | 378.50 | 353.18 | 294,452 |
| Apr 4, 2024 | 378.00 | 383.50 | 378.00 | 383.00 | 357.38 | 290,733 |
| Apr 3, 2024 | 379.00 | 384.00 | 375.00 | 380.00 | 354.58 | 244,617 |
| Apr 2, 2024 | 371.50 | 387.00 | 371.50 | 377.00 | 351.78 | 559,736 |
| Mar 28, 2024 | 377.00 | 382.00 | 374.89 | 381.50 | 355.98 | 370,098 |
| Mar 27, 2024 | 383.50 | 383.50 | 374.50 | 378.00 | 352.72 | 337,815 |
| Mar 26, 2024 | 374.00 | 377.50 | 374.00 | 376.00 | 350.85 | 262,289 |
| Mar 25, 2024 | 374.50 | 378.00 | 371.50 | 376.00 | 350.85 | 418,939 |
| Mar 22, 2024 | 383.00 | 384.00 | 375.00 | 375.00 | 349.92 | 201,342 |
| Mar 21, 2024 | 379.50 | 382.00 | 374.50 | 378.00 | 352.72 | 1,735,444 |
| Mar 20, 2024 | 376.50 | 379.00 | 373.00 | 375.50 | 350.38 | 667,654 |
| Mar 19, 2024 | 374.00 | 377.50 | 372.98 | 377.00 | 351.78 | 439,076 |
| Mar 18, 2024 | 372.00 | 376.00 | 372.00 | 374.00 | 348.98 | 409,401 |
| Mar 15, 2024 | 370.00 | 375.00 | 370.00 | 373.50 | 348.52 | 1,207,108 |
| Mar 14, 2024 | 371.00 | 373.50 | 369.00 | 369.50 | 344.79 | 691,700 |
| Mar 13, 2024 | 365.50 | 371.50 | 364.50 | 371.50 | 346.65 | 1,033,770 |
| Mar 12, 2024 | 367.50 | 367.50 | 363.00 | 365.50 | 341.05 | 306,694 |
| Mar 11, 2024 | 361.50 | 366.00 | 360.50 | 365.00 | 340.59 | 432,318 |
| Mar 8, 2024 | 362.50 | 366.00 | 360.00 | 363.50 | 339.19 | 298,824 |
| Mar 7, 2024 | 355.00 | 363.00 | 355.00 | 362.50 | 338.25 | 316,386 |
| Mar 6, 2024 | 351.50 | 358.00 | 349.00 | 355.50 | 331.72 | 724,909 |
| Mar 5, 2024 | 354.50 | 354.50 | 346.00 | 350.00 | 326.59 | 679,047 |
| Mar 4, 2024 | 360.00 | 360.00 | 346.09 | 348.00 | 324.72 | 1,048,856 |
| Mar 1, 2024 | 347.00 | 353.00 | 346.00 | 350.50 | 327.06 | 510,165 |
| Feb 29, 2024 | 347.50 | 356.50 | 345.00 | 346.00 | 322.86 | 952,226 |
| Feb 28, 2024 | 347.00 | 349.50 | 343.22 | 344.50 | 321.46 | 405,293 |
| Feb 27, 2024 | 344.50 | 349.00 | 343.50 | 347.00 | 323.79 | 324,297 |
| Feb 26, 2024 | 350.00 | 350.00 | 341.50 | 343.50 | 320.52 | 193,538 |
| Feb 23, 2024 | 349.00 | 350.50 | 342.00 | 347.00 | 323.79 | 514,152 |
| Feb 22, 2024 | 349.50 | 350.50 | 347.00 | 350.00 | 326.59 | 182,539 |
| Feb 21, 2024 | 342.50 | 348.00 | 342.50 | 348.00 | 324.72 | 533,863 |