Cboe UK GBp
NatWest Group plc (NWGL.XC)
527.40
+0.80
+(0.15%)
As of 11:57:13 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 528.40 | 528.60 | 522.60 | 527.40 | 527.40 | 728,397 |
| Jun 2, 2025 | 527.40 | 528.20 | 520.80 | 526.60 | 526.60 | 3,635,899 |
| May 30, 2025 | 523.80 | 527.00 | 519.20 | 521.90 | 521.90 | 2,586,596 |
| May 29, 2025 | 523.60 | 525.20 | 520.60 | 524.40 | 524.40 | 2,486,688 |
| May 28, 2025 | 514.20 | 526.20 | 514.20 | 521.00 | 521.00 | 3,655,096 |
| May 27, 2025 | 527.20 | 530.80 | 524.20 | 525.40 | 525.40 | 5,219,526 |
| May 23, 2025 | 523.60 | 530.20 | 509.00 | 521.60 | 521.60 | 4,866,714 |
| May 22, 2025 | 518.80 | 523.00 | 516.40 | 522.60 | 522.60 | 4,755,430 |
| May 21, 2025 | 516.00 | 522.00 | 515.80 | 519.00 | 519.00 | 5,016,398 |
| May 20, 2025 | 512.80 | 517.80 | 512.00 | 515.20 | 515.20 | 3,650,756 |
| May 19, 2025 | 508.20 | 510.60 | 503.20 | 509.00 | 509.00 | 2,591,484 |
| May 16, 2025 | 499.90 | 506.60 | 497.80 | 505.00 | 505.00 | 5,268,565 |
| May 15, 2025 | 493.00 | 500.90 | 492.00 | 497.00 | 497.00 | 4,983,634 |
| May 14, 2025 | 490.05 | 494.85 | 489.10 | 492.20 | 492.20 | 5,514,052 |
| May 13, 2025 | 481.50 | 492.20 | 481.00 | 490.90 | 490.90 | 3,541,331 |
| May 12, 2025 | 496.90 | 498.10 | 480.10 | 485.70 | 485.70 | 6,250,598 |
| May 9, 2025 | 488.00 | 495.10 | 487.00 | 492.10 | 492.10 | 7,142,326 |
| May 8, 2025 | 481.60 | 486.80 | 479.30 | 484.00 | 484.00 | 7,866,476 |
| May 7, 2025 | 480.90 | 481.00 | 472.70 | 475.50 | 475.50 | 3,866,372 |
| May 6, 2025 | 485.60 | 485.60 | 471.80 | 477.10 | 477.10 | 5,548,110 |
| May 2, 2025 | 493.60 | 496.80 | 468.00 | 479.50 | 479.50 | 8,809,869 |
| May 1, 2025 | 478.70 | 480.60 | 474.20 | 476.40 | 476.40 | 3,950,913 |
| Apr 30, 2025 | 487.30 | 487.60 | 460.50 | 476.20 | 476.20 | 7,276,392 |
| Apr 29, 2025 | 480.40 | 488.50 | 477.90 | 484.40 | 484.40 | 5,182,941 |
| Apr 28, 2025 | 477.50 | 481.40 | 475.60 | 477.90 | 477.90 | 4,213,939 |
| Apr 25, 2025 | 471.30 | 474.50 | 469.30 | 474.10 | 474.10 | 5,562,232 |
| Apr 24, 2025 | 474.25 | 475.10 | 469.10 | 471.30 | 471.30 | 3,547,565 |
| Apr 23, 2025 | 472.20 | 476.25 | 471.10 | 475.10 | 475.10 | 7,048,721 |
| Apr 22, 2025 | 457.30 | 460.60 | 452.90 | 459.80 | 459.80 | 7,890,991 |
| Apr 17, 2025 | 461.60 | 463.10 | 455.25 | 460.00 | 460.00 | 2,485,100 |
| Apr 16, 2025 | 454.70 | 459.60 | 453.40 | 459.50 | 459.50 | 4,778,572 |
| Apr 15, 2025 | 445.80 | 459.20 | 445.30 | 458.70 | 458.70 | 5,740,739 |
| Apr 14, 2025 | 438.00 | 450.70 | 436.80 | 448.80 | 448.80 | 3,960,263 |
| Apr 11, 2025 | 432.60 | 436.20 | 422.10 | 431.70 | 431.70 | 5,642,633 |
| Apr 10, 2025 | 455.80 | 455.80 | 430.70 | 431.80 | 431.80 | 6,264,678 |
| Apr 9, 2025 | 410.00 | 420.00 | 404.80 | 411.60 | 411.60 | 5,982,384 |
| Apr 8, 2025 | 419.90 | 429.40 | 413.50 | 422.50 | 422.50 | 8,792,094 |
| Apr 7, 2025 | 384.15 | 429.90 | 381.10 | 411.50 | 411.50 | 15,455,655 |
| Apr 4, 2025 | 441.20 | 441.30 | 403.60 | 413.75 | 413.75 | 14,321,487 |
| Apr 3, 2025 | 453.90 | 455.20 | 445.90 | 450.70 | 450.70 | 7,296,882 |
| Apr 2, 2025 | 457.50 | 463.20 | 455.80 | 462.70 | 462.70 | 4,051,791 |
| Apr 1, 2025 | 457.40 | 461.15 | 452.80 | 460.20 | 460.20 | 4,323,880 |
| Mar 31, 2025 | 452.60 | 454.00 | 446.30 | 451.80 | 451.80 | 5,000,952 |
| Mar 28, 2025 | 459.50 | 464.70 | 456.50 | 459.30 | 459.30 | 5,413,957 |
| Mar 27, 2025 | 458.70 | 466.20 | 452.50 | 466.10 | 466.10 | 4,766,132 |
| Mar 26, 2025 | 464.00 | 466.60 | 458.60 | 463.40 | 463.40 | 4,692,663 |
| Mar 25, 2025 | 462.00 | 466.00 | 459.80 | 464.00 | 464.00 | 3,680,672 |
| Mar 24, 2025 | 459.60 | 466.75 | 459.10 | 463.65 | 463.65 | 2,805,415 |
| Mar 21, 2025 | 455.70 | 459.30 | 452.60 | 458.70 | 458.70 | 4,788,885 |
| Mar 20, 2025 | 468.95 | 471.65 | 457.10 | 460.15 | 460.15 | 5,528,070 |
| Mar 19, 2025 | 459.70 | 467.60 | 459.40 | 466.90 | 466.90 | 5,921,687 |
| Mar 18, 2025 | 450.20 | 465.00 | 449.40 | 464.40 | 464.40 | 4,557,211 |
| Mar 17, 2025 | 444.50 | 449.50 | 441.80 | 448.90 | 448.90 | 6,396,424 |
| Mar 14, 2025 | 431.20 | 442.60 | 430.70 | 441.20 | 441.20 | 4,737,038 |
| Mar 13, 2025 | 15.5 Dividend | |||||
| Mar 13, 2025 | 430.80 | 441.10 | 429.60 | 433.90 | 433.90 | 6,656,118 |
| Mar 12, 2025 | 436.20 | 447.70 | 434.80 | 445.40 | 445.24 | 8,174,207 |
| Mar 11, 2025 | 438.20 | 438.20 | 428.50 | 432.30 | 432.15 | 7,388,862 |
| Mar 10, 2025 | 459.10 | 459.90 | 435.20 | 438.00 | 437.85 | 5,695,646 |
| Mar 7, 2025 | 458.80 | 459.90 | 454.10 | 455.60 | 455.44 | 7,996,359 |
| Mar 6, 2025 | 477.50 | 479.35 | 462.10 | 464.25 | 464.09 | 7,715,506 |
| Mar 5, 2025 | 473.90 | 479.50 | 471.50 | 472.60 | 472.44 | 4,768,818 |
| Mar 4, 2025 | 475.10 | 476.50 | 460.40 | 462.90 | 462.74 | 5,313,828 |
| Mar 3, 2025 | 476.30 | 484.30 | 470.70 | 480.80 | 480.63 | 5,135,726 |
| Feb 28, 2025 | 471.60 | 479.50 | 466.90 | 477.30 | 477.13 | 11,276,195 |
| Feb 27, 2025 | 466.70 | 471.20 | 464.00 | 469.20 | 469.04 | 7,218,928 |
| Feb 26, 2025 | 461.80 | 469.50 | 457.80 | 467.70 | 467.54 | 5,577,926 |
| Feb 25, 2025 | 444.30 | 458.00 | 442.80 | 452.00 | 451.84 | 6,504,462 |
| Feb 24, 2025 | 447.90 | 450.10 | 442.30 | 443.70 | 443.55 | 3,106,948 |
| Feb 21, 2025 | 437.70 | 455.40 | 437.70 | 452.20 | 452.04 | 8,367,252 |
| Feb 20, 2025 | 443.00 | 447.10 | 433.90 | 435.20 | 435.05 | 3,398,350 |
| Feb 19, 2025 | 449.00 | 451.20 | 437.70 | 438.20 | 438.05 | 6,362,918 |
| Feb 18, 2025 | 440.30 | 447.50 | 439.50 | 443.40 | 443.25 | 5,636,882 |
| Feb 17, 2025 | 430.00 | 445.20 | 428.10 | 439.00 | 438.85 | 5,685,553 |
| Feb 14, 2025 | 434.55 | 434.80 | 419.00 | 425.00 | 424.85 | 6,025,652 |
| Feb 13, 2025 | 448.05 | 448.20 | 435.60 | 436.00 | 435.85 | 8,197,525 |
| Feb 12, 2025 | 449.70 | 454.20 | 447.20 | 451.50 | 451.34 | 4,405,902 |
| Feb 11, 2025 | 442.30 | 450.00 | 442.00 | 449.10 | 448.94 | 3,463,483 |
| Feb 10, 2025 | 444.60 | 446.70 | 441.20 | 442.40 | 442.25 | 2,750,326 |
| Feb 7, 2025 | 447.90 | 448.50 | 441.70 | 444.30 | 444.15 | 3,771,721 |
| Feb 6, 2025 | 436.00 | 449.75 | 435.70 | 448.40 | 448.24 | 4,165,258 |
| Feb 5, 2025 | 427.00 | 433.70 | 425.70 | 433.60 | 433.45 | 2,141,332 |
| Feb 4, 2025 | 427.50 | 429.40 | 423.20 | 427.40 | 427.25 | 3,388,718 |
| Feb 3, 2025 | 422.60 | 428.20 | 422.00 | 425.20 | 425.05 | 3,910,932 |
| Jan 31, 2025 | 434.30 | 435.60 | 432.20 | 433.10 | 432.95 | 1,778,194 |
| Jan 30, 2025 | 434.20 | 435.80 | 431.40 | 433.90 | 433.75 | 2,631,787 |
| Jan 29, 2025 | 428.90 | 436.60 | 427.30 | 434.30 | 434.15 | 3,193,172 |
| Jan 28, 2025 | 422.30 | 425.20 | 418.20 | 424.10 | 423.95 | 2,937,940 |
| Jan 27, 2025 | 416.80 | 423.70 | 416.60 | 421.30 | 421.15 | 1,685,974 |
| Jan 24, 2025 | 429.50 | 430.60 | 420.90 | 422.40 | 422.25 | 4,392,594 |
| Jan 23, 2025 | 419.50 | 429.00 | 418.80 | 428.70 | 428.55 | 4,872,782 |
| Jan 22, 2025 | 416.80 | 421.80 | 413.30 | 417.20 | 417.05 | 3,918,028 |
| Jan 21, 2025 | 413.70 | 419.60 | 413.70 | 417.20 | 417.05 | 3,238,069 |
| Jan 20, 2025 | 414.20 | 416.10 | 412.40 | 415.30 | 415.16 | 2,419,297 |
| Jan 17, 2025 | 411.60 | 419.50 | 409.60 | 414.50 | 414.36 | 5,180,378 |
| Jan 16, 2025 | 409.20 | 410.10 | 405.00 | 407.65 | 407.51 | 2,948,931 |
| Jan 15, 2025 | 392.20 | 406.90 | 390.20 | 404.70 | 404.56 | 7,292,566 |
| Jan 14, 2025 | 382.60 | 388.30 | 380.65 | 385.70 | 385.57 | 5,744,175 |
| Jan 13, 2025 | 373.80 | 383.20 | 372.10 | 381.30 | 381.17 | 6,645,319 |
| Jan 10, 2025 | 384.50 | 385.50 | 369.00 | 372.60 | 372.47 | 5,846,802 |
| Jan 9, 2025 | 389.30 | 389.30 | 378.00 | 385.10 | 384.97 | 6,371,631 |
| Jan 8, 2025 | 396.70 | 404.80 | 387.30 | 392.40 | 392.26 | 7,038,017 |
| Jan 7, 2025 | 408.50 | 409.40 | 393.20 | 395.40 | 395.26 | 3,237,944 |
| Jan 6, 2025 | 407.80 | 409.60 | 404.50 | 409.20 | 409.06 | 2,498,782 |
| Jan 3, 2025 | 399.70 | 405.40 | 399.70 | 403.20 | 403.06 | 3,299,620 |
| Jan 2, 2025 | 400.90 | 402.60 | 394.10 | 401.50 | 401.36 | 2,631,247 |
| Dec 31, 2024 | 398.70 | 403.60 | 397.70 | 401.90 | 401.76 | 608,312 |
| Dec 30, 2024 | 397.90 | 400.90 | 396.80 | 400.00 | 399.86 | 1,335,434 |
| Dec 27, 2024 | 400.80 | 401.30 | 398.30 | 399.60 | 399.46 | 1,338,556 |
| Dec 24, 2024 | 401.60 | 401.60 | 397.40 | 399.30 | 399.16 | 524,902 |
| Dec 23, 2024 | 397.00 | 397.40 | 393.70 | 396.10 | 395.96 | 1,198,990 |
| Dec 20, 2024 | 398.00 | 398.75 | 391.90 | 395.60 | 395.46 | 5,767,853 |
| Dec 19, 2024 | 395.90 | 399.30 | 394.30 | 398.90 | 398.76 | 3,352,583 |
| Dec 18, 2024 | 399.50 | 405.30 | 397.20 | 403.70 | 403.56 | 3,515,895 |
| Dec 17, 2024 | 406.00 | 406.10 | 399.00 | 399.20 | 399.06 | 3,131,006 |
| Dec 16, 2024 | 407.70 | 411.80 | 405.20 | 405.70 | 405.56 | 2,664,280 |
| Dec 13, 2024 | 408.30 | 411.50 | 404.00 | 405.90 | 405.76 | 3,029,140 |
| Dec 12, 2024 | 409.70 | 414.70 | 408.85 | 409.80 | 409.66 | 3,289,357 |
| Dec 11, 2024 | 409.10 | 414.70 | 407.30 | 409.50 | 409.36 | 3,570,506 |
| Dec 10, 2024 | 412.80 | 415.25 | 409.90 | 411.00 | 410.86 | 2,020,392 |
| Dec 9, 2024 | 417.50 | 419.50 | 414.20 | 415.00 | 414.86 | 3,102,632 |
| Dec 6, 2024 | 415.00 | 418.60 | 412.80 | 414.20 | 414.06 | 2,948,854 |
| Dec 5, 2024 | 407.80 | 412.80 | 407.40 | 412.30 | 412.16 | 3,243,036 |
| Dec 4, 2024 | 409.10 | 412.00 | 404.90 | 405.60 | 405.46 | 3,305,182 |
| Dec 3, 2024 | 409.30 | 414.80 | 406.30 | 407.60 | 407.46 | 2,711,725 |
| Dec 2, 2024 | 400.60 | 407.20 | 398.90 | 406.20 | 406.06 | 2,722,884 |
| Nov 29, 2024 | 398.20 | 403.70 | 397.10 | 402.30 | 402.16 | 3,403,460 |
| Nov 28, 2024 | 394.70 | 399.20 | 393.60 | 398.70 | 398.56 | 1,677,233 |
| Nov 27, 2024 | 389.10 | 391.80 | 383.60 | 391.30 | 391.16 | 3,173,801 |
| Nov 26, 2024 | 391.40 | 392.00 | 386.80 | 390.50 | 390.36 | 2,567,022 |
| Nov 25, 2024 | 393.05 | 395.90 | 387.70 | 394.00 | 393.86 | 5,037,222 |
| Nov 22, 2024 | 403.90 | 404.20 | 385.80 | 390.40 | 390.26 | 5,441,971 |
| Nov 21, 2024 | 399.10 | 400.00 | 393.40 | 399.40 | 399.26 | 3,682,887 |
| Nov 20, 2024 | 391.70 | 396.50 | 390.70 | 395.10 | 394.96 | 4,707,318 |
| Nov 19, 2024 | 395.00 | 398.40 | 387.10 | 391.40 | 391.26 | 3,644,624 |
| Nov 18, 2024 | 395.10 | 396.50 | 392.00 | 395.40 | 395.26 | 2,026,669 |
| Nov 15, 2024 | 389.10 | 394.10 | 387.60 | 392.90 | 392.76 | 2,753,711 |
| Nov 14, 2024 | 390.60 | 392.00 | 388.30 | 389.60 | 389.46 | 3,440,237 |
| Nov 13, 2024 | 385.40 | 392.00 | 383.80 | 388.10 | 387.96 | 3,009,781 |
| Nov 12, 2024 | 390.20 | 391.30 | 386.55 | 387.40 | 387.27 | 2,813,348 |
| Nov 11, 2024 | 386.50 | 396.30 | 384.60 | 394.80 | 394.66 | 2,778,314 |
| Nov 8, 2024 | 381.70 | 382.90 | 377.90 | 380.60 | 380.47 | 2,289,832 |
| Nov 7, 2024 | 392.60 | 393.20 | 381.00 | 381.00 | 380.87 | 3,903,066 |
| Nov 6, 2024 | 393.20 | 396.60 | 384.90 | 389.40 | 389.26 | 4,073,671 |
| Nov 5, 2024 | 383.60 | 388.70 | 383.30 | 387.45 | 387.32 | 2,254,378 |
| Nov 4, 2024 | 374.80 | 389.30 | 374.60 | 385.20 | 385.07 | 6,088,215 |
| Nov 1, 2024 | 365.90 | 375.90 | 365.40 | 374.00 | 373.87 | 2,960,383 |
| Oct 31, 2024 | 365.80 | 376.00 | 365.30 | 365.80 | 365.67 | 7,297,572 |
| Oct 30, 2024 | 361.00 | 374.80 | 360.70 | 367.50 | 367.37 | 6,539,851 |
| Oct 29, 2024 | 372.55 | 374.15 | 362.30 | 363.10 | 362.97 | 5,485,516 |
| Oct 28, 2024 | 362.60 | 371.90 | 361.80 | 371.40 | 371.27 | 3,656,088 |
| Oct 25, 2024 | 371.15 | 381.50 | 364.15 | 364.30 | 364.17 | 6,401,989 |
| Oct 24, 2024 | 356.40 | 362.80 | 355.55 | 361.00 | 360.87 | 4,114,217 |
| Oct 23, 2024 | 360.30 | 361.80 | 354.70 | 356.10 | 355.98 | 2,501,066 |
| Oct 22, 2024 | 355.30 | 358.60 | 353.30 | 358.30 | 358.18 | 1,579,895 |
| Oct 21, 2024 | 360.20 | 361.80 | 355.80 | 357.30 | 357.18 | 1,885,482 |
| Oct 18, 2024 | 360.80 | 361.20 | 357.00 | 360.10 | 359.97 | 2,707,749 |
| Oct 17, 2024 | 355.70 | 364.60 | 355.60 | 363.80 | 363.67 | 2,978,531 |
| Oct 16, 2024 | 354.70 | 356.90 | 352.40 | 355.10 | 354.98 | 2,568,230 |
| Oct 15, 2024 | 357.50 | 359.20 | 354.70 | 354.80 | 354.68 | 2,883,919 |
| Oct 14, 2024 | 352.80 | 353.05 | 349.80 | 352.20 | 352.08 | 1,256,107 |
| Oct 11, 2024 | 351.00 | 353.00 | 348.10 | 352.20 | 352.08 | 2,126,436 |
| Oct 10, 2024 | 350.10 | 354.70 | 349.80 | 352.50 | 352.38 | 2,420,565 |
| Oct 9, 2024 | 348.20 | 349.90 | 345.30 | 349.80 | 349.68 | 1,702,642 |
| Oct 8, 2024 | 350.15 | 353.30 | 346.70 | 347.75 | 347.63 | 4,733,078 |
| Oct 7, 2024 | 346.70 | 354.10 | 344.50 | 353.70 | 353.58 | 6,454,383 |
| Oct 4, 2024 | 332.50 | 344.30 | 330.20 | 341.80 | 341.68 | 3,682,147 |
| Oct 3, 2024 | 329.80 | 335.10 | 327.40 | 328.35 | 328.24 | 3,792,729 |
| Oct 2, 2024 | 339.50 | 339.50 | 331.20 | 333.90 | 333.78 | 2,829,511 |
| Oct 1, 2024 | 346.50 | 347.90 | 336.20 | 339.70 | 339.58 | 2,846,230 |
| Sep 30, 2024 | 345.90 | 346.55 | 342.00 | 344.00 | 343.88 | 3,001,669 |
| Sep 27, 2024 | 343.60 | 346.60 | 341.70 | 346.40 | 346.28 | 1,721,423 |
| Sep 26, 2024 | 343.70 | 347.30 | 342.80 | 345.60 | 345.48 | 2,405,610 |
| Sep 25, 2024 | 339.40 | 348.20 | 337.80 | 337.90 | 337.78 | 2,722,512 |
| Sep 24, 2024 | 337.90 | 344.10 | 337.40 | 341.70 | 341.58 | 2,795,080 |
| Sep 23, 2024 | 336.90 | 339.00 | 334.20 | 336.40 | 336.28 | 2,627,933 |
| Sep 20, 2024 | 340.90 | 341.40 | 337.40 | 338.90 | 338.78 | 5,445,279 |
| Sep 19, 2024 | 339.50 | 342.20 | 337.20 | 341.90 | 341.78 | 4,348,491 |
| Sep 18, 2024 | 340.00 | 340.40 | 334.50 | 335.10 | 334.98 | 2,124,573 |
| Sep 17, 2024 | 338.20 | 341.90 | 338.20 | 341.30 | 341.18 | 2,677,786 |
| Sep 16, 2024 | 334.40 | 336.70 | 333.70 | 336.10 | 335.98 | 2,090,389 |
| Sep 13, 2024 | 332.00 | 336.20 | 330.40 | 335.20 | 335.08 | 3,096,641 |
| Sep 12, 2024 | 335.10 | 335.60 | 328.00 | 331.30 | 331.18 | 3,631,698 |
| Sep 11, 2024 | 329.60 | 332.75 | 326.90 | 331.30 | 331.18 | 4,005,269 |
| Sep 10, 2024 | 333.20 | 336.20 | 325.65 | 326.70 | 326.59 | 2,358,777 |
| Sep 9, 2024 | 330.90 | 334.80 | 330.10 | 332.80 | 332.68 | 1,944,101 |
| Sep 6, 2024 | 337.00 | 339.20 | 327.70 | 327.90 | 327.79 | 3,749,494 |
| Sep 5, 2024 | 336.30 | 342.80 | 334.30 | 338.90 | 338.78 | 3,261,471 |
| Sep 4, 2024 | 327.20 | 337.20 | 326.20 | 334.80 | 334.68 | 3,491,851 |
| Sep 3, 2024 | 343.00 | 344.30 | 331.80 | 333.10 | 332.98 | 4,879,936 |
| Sep 2, 2024 | 345.50 | 347.90 | 341.30 | 342.70 | 342.58 | 1,698,846 |
| Aug 30, 2024 | 343.80 | 346.70 | 343.40 | 345.90 | 345.78 | 3,059,063 |
| Aug 29, 2024 | 337.40 | 342.90 | 336.00 | 342.20 | 342.08 | 3,120,707 |
| Aug 28, 2024 | 352.70 | 352.70 | 333.55 | 338.40 | 338.28 | 4,649,988 |
| Aug 27, 2024 | 346.00 | 349.90 | 344.90 | 349.00 | 348.88 | 3,770,335 |
| Aug 23, 2024 | 344.70 | 346.50 | 342.50 | 346.30 | 346.18 | 5,174,624 |
| Aug 22, 2024 | 347.00 | 347.10 | 342.90 | 344.90 | 344.78 | 2,577,209 |
| Aug 21, 2024 | 349.00 | 349.15 | 344.50 | 345.90 | 345.78 | 2,099,577 |
| Aug 20, 2024 | 351.10 | 353.10 | 345.95 | 347.90 | 347.78 | 1,990,305 |
| Aug 19, 2024 | 348.00 | 352.35 | 347.70 | 351.90 | 351.78 | 2,494,863 |
| Aug 16, 2024 | 346.30 | 350.00 | 344.50 | 349.10 | 348.98 | 3,016,904 |
| Aug 15, 2024 | 341.70 | 347.70 | 338.90 | 345.60 | 345.48 | 2,714,075 |
| Aug 14, 2024 | 342.10 | 342.10 | 335.80 | 339.90 | 339.78 | 2,194,548 |
| Aug 13, 2024 | 335.20 | 337.60 | 334.70 | 337.10 | 336.98 | 2,818,476 |
| Aug 12, 2024 | 335.70 | 337.50 | 333.80 | 334.90 | 334.78 | 1,996,655 |
| Aug 9, 2024 | 328.90 | 336.00 | 328.60 | 333.90 | 333.78 | 2,682,919 |
| Aug 8, 2024 | 6 Dividend | |||||
| Aug 8, 2024 | 325.70 | 331.70 | 322.90 | 329.50 | 329.39 | 5,110,300 |
| Aug 7, 2024 | 330.10 | 336.00 | 328.90 | 334.80 | 334.62 | 5,505,737 |
| Aug 6, 2024 | 326.70 | 328.70 | 320.30 | 323.50 | 323.33 | 7,239,901 |
| Aug 5, 2024 | 315.20 | 322.30 | 309.10 | 320.20 | 320.03 | 5,764,905 |
| Aug 2, 2024 | 335.00 | 338.20 | 325.55 | 327.45 | 327.28 | 8,093,704 |
| Aug 1, 2024 | 367.60 | 368.00 | 338.10 | 340.15 | 339.97 | 6,941,794 |
| Jul 31, 2024 | 368.35 | 369.10 | 365.25 | 366.90 | 366.71 | 3,040,703 |
| Jul 30, 2024 | 371.00 | 371.50 | 365.50 | 368.00 | 367.81 | 4,139,929 |
| Jul 29, 2024 | 365.10 | 372.70 | 364.10 | 371.70 | 371.50 | 6,338,810 |
| Jul 26, 2024 | 363.10 | 368.70 | 356.10 | 360.20 | 360.01 | 13,800,981 |
| Jul 25, 2024 | 326.90 | 339.80 | 326.90 | 339.80 | 339.62 | 5,280,934 |
| Jul 24, 2024 | 336.60 | 339.80 | 333.90 | 337.00 | 336.82 | 4,752,002 |
| Jul 23, 2024 | 339.80 | 340.60 | 336.80 | 339.40 | 339.22 | 6,953,326 |
| Jul 22, 2024 | 337.20 | 338.80 | 335.30 | 338.10 | 337.92 | 3,149,723 |
| Jul 19, 2024 | 332.60 | 337.50 | 331.90 | 335.30 | 335.12 | 3,911,182 |
| Jul 18, 2024 | 330.80 | 337.30 | 330.80 | 335.70 | 335.52 | 6,136,138 |
| Jul 17, 2024 | 327.50 | 330.30 | 326.40 | 327.60 | 327.43 | 3,809,945 |
| Jul 16, 2024 | 321.90 | 326.80 | 320.20 | 326.60 | 326.43 | 2,551,767 |
| Jul 15, 2024 | 321.20 | 324.20 | 317.80 | 322.60 | 322.43 | 2,162,359 |
| Jul 12, 2024 | 328.50 | 328.60 | 323.50 | 323.50 | 323.33 | 2,354,494 |
| Jul 11, 2024 | 324.10 | 326.90 | 322.10 | 326.20 | 326.03 | 2,960,096 |
| Jul 10, 2024 | 323.30 | 323.75 | 321.00 | 322.90 | 322.73 | 3,265,926 |
| Jul 9, 2024 | 329.60 | 330.40 | 321.50 | 323.10 | 322.93 | 4,189,181 |
| Jul 8, 2024 | 324.90 | 332.70 | 323.60 | 329.60 | 329.43 | 5,471,167 |
| Jul 5, 2024 | 327.05 | 328.40 | 323.80 | 324.40 | 324.23 | 2,824,629 |
| Jul 4, 2024 | 323.40 | 326.95 | 323.10 | 325.95 | 325.78 | 1,742,750 |
| Jul 3, 2024 | 319.80 | 322.00 | 318.60 | 321.50 | 321.33 | 2,814,973 |
| Jul 2, 2024 | 314.40 | 319.20 | 313.20 | 316.60 | 316.43 | 5,340,540 |
| Jul 1, 2024 | 314.90 | 317.00 | 313.60 | 315.20 | 315.03 | 2,486,417 |
| Jun 28, 2024 | 318.50 | 320.30 | 311.00 | 311.70 | 311.54 | 3,046,160 |
| Jun 27, 2024 | 312.80 | 313.70 | 310.75 | 313.00 | 312.83 | 2,811,291 |
| Jun 26, 2024 | 312.80 | 313.10 | 308.10 | 311.40 | 311.24 | 3,395,101 |
| Jun 25, 2024 | 315.60 | 316.40 | 307.70 | 310.20 | 310.04 | 2,968,486 |
| Jun 24, 2024 | 320.20 | 320.60 | 314.30 | 316.20 | 316.03 | 4,320,094 |
| Jun 21, 2024 | 320.90 | 322.50 | 314.20 | 314.60 | 314.43 | 5,728,381 |
| Jun 20, 2024 | 312.15 | 320.00 | 312.15 | 319.80 | 319.63 | 3,937,025 |
| Jun 19, 2024 | 311.00 | 315.60 | 309.50 | 312.80 | 312.64 | 2,146,183 |
| Jun 18, 2024 | 312.40 | 312.80 | 308.10 | 310.50 | 310.34 | 3,003,728 |
| Jun 17, 2024 | 309.90 | 310.30 | 304.95 | 307.90 | 307.74 | 1,639,656 |
| Jun 14, 2024 | 309.20 | 310.10 | 300.60 | 307.30 | 307.14 | 3,692,669 |
| Jun 13, 2024 | 309.10 | 310.40 | 307.40 | 308.40 | 308.24 | 2,736,841 |
| Jun 12, 2024 | 307.00 | 311.50 | 307.00 | 310.10 | 309.94 | 4,354,379 |
| Jun 11, 2024 | 311.50 | 313.40 | 301.40 | 304.20 | 304.04 | 4,908,485 |
| Jun 10, 2024 | 312.00 | 312.40 | 308.35 | 310.50 | 310.34 | 3,847,880 |
| Jun 7, 2024 | 318.20 | 318.40 | 311.60 | 316.90 | 316.73 | 3,738,946 |
| Jun 6, 2024 | 313.20 | 318.65 | 312.50 | 318.30 | 318.13 | 2,619,967 |
| Jun 5, 2024 | 314.45 | 314.45 | 310.00 | 312.65 | 312.49 | 2,557,605 |
| Jun 4, 2024 | 318.70 | 318.70 | 312.70 | 313.55 | 313.38 | 3,411,972 |
| Jun 3, 2024 | 319.10 | 322.10 | 317.70 | 319.10 | 318.93 | 2,497,536 |