As of September 9 at 4:29 PM 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 |
---|---|---|---|---|---|---|
Sep 9, 2024 | 242.50 | 243.00 | 241.00 | 242.00 | 242.00 | 34,488 |
Sep 6, 2024 | 243.50 | 245.00 | 241.00 | 241.00 | 241.00 | 46,575 |
Sep 5, 2024 | 247.50 | 247.50 | 245.00 | 245.00 | 245.00 | 20,775 |
Sep 4, 2024 | 243.50 | 247.50 | 243.50 | 247.00 | 247.00 | 41,179 |
Sep 3, 2024 | 247.75 | 248.00 | 245.50 | 246.50 | 246.50 | 30,187 |
Sep 2, 2024 | 250.00 | 250.00 | 247.50 | 247.75 | 247.75 | 27,040 |
Aug 30, 2024 | 251.00 | 251.50 | 251.00 | 251.50 | 251.50 | 2,978 |
Aug 29, 2024 | 251.00 | 252.00 | 249.00 | 250.00 | 250.00 | 23,282 |
Aug 28, 2024 | 252.50 | 252.50 | 251.00 | 251.00 | 251.00 | 11,939 |
Aug 27, 2024 | 253.25 | 255.00 | 252.00 | 252.00 | 252.00 | 46,850 |
Aug 23, 2024 | 251.00 | 252.00 | 250.00 | 252.00 | 252.00 | 9,693 |
Aug 22, 2024 | 251.00 | 252.00 | 250.50 | 250.50 | 250.50 | 19,896 |
Aug 21, 2024 | 250.00 | 252.00 | 250.00 | 251.75 | 251.75 | 16,539 |
Aug 20, 2024 | 252.00 | 253.50 | 250.50 | 251.00 | 251.00 | 53,589 |
Aug 19, 2024 | 251.00 | 252.75 | 251.00 | 252.50 | 252.50 | 2,945 |
Aug 16, 2024 | 250.50 | 251.00 | 249.50 | 249.75 | 249.75 | 8,191 |
Aug 15, 2024 | 247.00 | 252.00 | 247.00 | 251.00 | 251.00 | 44,399 |
Aug 14, 2024 | 246.50 | 248.50 | 246.25 | 247.75 | 247.75 | 9,427 |
Aug 13, 2024 | 244.50 | 246.00 | 244.00 | 245.50 | 245.50 | 25,629 |
Aug 12, 2024 | 244.00 | 245.00 | 243.75 | 244.50 | 244.50 | 3,898 |
Aug 9, 2024 | 244.00 | 244.50 | 242.00 | 242.75 | 242.75 | 8,531 |
Aug 8, 2024 | 241.00 | 241.00 | 238.00 | 241.00 | 241.00 | 7,262 |
Aug 7, 2024 | 242.00 | 245.00 | 241.00 | 242.50 | 242.50 | 39,174 |
Aug 6, 2024 | 243.00 | 243.00 | 238.50 | 241.00 | 241.00 | 26,452 |
Aug 5, 2024 | 239.50 | 242.50 | 234.00 | 239.50 | 239.50 | 39,195 |
Aug 2, 2024 | 256.00 | 256.00 | 248.50 | 248.50 | 248.50 | 17,517 |
Aug 1, 2024 | 263.50 | 265.50 | 258.50 | 258.50 | 258.50 | 39,292 |
Jul 31, 2024 | 267.00 | 269.00 | 263.00 | 263.00 | 263.00 | 14,313 |
Jul 30, 2024 | 259.00 | 263.50 | 259.00 | 263.50 | 263.50 | 32,180 |
Jul 29, 2024 | 259.25 | 260.00 | 258.00 | 258.00 | 258.00 | 32,912 |
Jul 26, 2024 | 247.00 | 255.50 | 247.00 | 255.50 | 255.50 | 27,357 |
Jul 25, 2024 | 244.00 | 246.50 | 244.00 | 246.50 | 246.50 | 11,011 |
Jul 24, 2024 | 248.00 | 248.75 | 247.50 | 248.50 | 248.50 | 9,034 |
Jul 23, 2024 | 249.50 | 249.50 | 247.50 | 248.50 | 248.50 | 16,081 |
Jul 22, 2024 | 249.50 | 251.00 | 249.25 | 250.00 | 250.00 | 9,109 |
Jul 19, 2024 | 249.50 | 250.50 | 248.25 | 248.50 | 248.50 | 11,153 |
Jul 18, 2024 | 249.00 | 251.00 | 249.00 | 249.00 | 249.00 | 23,550 |
Jul 17, 2024 | 247.50 | 248.50 | 246.00 | 248.25 | 248.25 | 23,828 |
Jul 16, 2024 | 247.50 | 247.50 | 247.25 | 247.50 | 247.50 | 6,150 |
Jul 15, 2024 | 247.50 | 249.00 | 246.50 | 246.50 | 246.50 | 37,282 |
Jul 12, 2024 | 245.00 | 247.50 | 245.00 | 246.75 | 246.75 | 22,814 |
Jul 11, 2024 | 243.50 | 244.75 | 243.00 | 244.75 | 244.75 | 25,997 |
Jul 10, 2024 | 241.50 | 242.00 | 241.00 | 242.00 | 242.00 | 38,172 |
Jul 9, 2024 | 242.50 | 242.50 | 240.00 | 240.00 | 240.00 | 12,734 |
Jul 8, 2024 | 240.00 | 242.75 | 240.00 | 242.50 | 242.50 | 7,410 |
Jul 5, 2024 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | 73,675 |
Jul 4, 2024 | 235.00 | 237.50 | 235.00 | 237.00 | 237.00 | 36,026 |
Jul 3, 2024 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 10,797 |
Jul 2, 2024 | 230.50 | 231.00 | 229.50 | 231.00 | 231.00 | 8,574 |
Jul 1, 2024 | 234.00 | 234.50 | 232.50 | 232.50 | 232.50 | 10,926 |
Jun 28, 2024 | 234.00 | 234.50 | 231.75 | 232.00 | 232.00 | 14,674 |
Jun 27, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 424 |
Jun 26, 2024 | 235.00 | 235.00 | 233.00 | 233.50 | 233.50 | 33,021 |
Jun 25, 2024 | 235.50 | 236.00 | 234.50 | 234.50 | 234.50 | 8,034 |
Jun 24, 2024 | 235.50 | 237.00 | 235.50 | 237.00 | 237.00 | 2,434 |
Jun 21, 2024 | 236.50 | 236.50 | 234.50 | 235.50 | 235.50 | 9,658 |
Jun 20, 2024 | 1.50 Dividend | |||||
Jun 20, 2024 | 234.50 | 236.75 | 233.50 | 236.50 | 236.50 | 11,031 |
Jun 19, 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 234.50 | 40,258 |
Jun 18, 2024 | 233.75 | 234.50 | 233.50 | 234.00 | 232.51 | 6,274 |
Jun 17, 2024 | 232.50 | 232.50 | 231.00 | 232.00 | 230.53 | 6,095 |
Jun 14, 2024 | 232.50 | 232.50 | 229.00 | 231.25 | 229.78 | 62,734 |
Jun 13, 2024 | 237.00 | 237.25 | 232.75 | 233.00 | 231.52 | 36,423 |
Jun 12, 2024 | 233.50 | 238.00 | 232.00 | 237.50 | 235.99 | 18,863 |
Jun 11, 2024 | 236.50 | 236.50 | 233.00 | 234.00 | 232.51 | 19,350 |
Jun 10, 2024 | 236.25 | 236.75 | 235.50 | 235.50 | 234.00 | 11,251 |
Jun 7, 2024 | 238.00 | 238.00 | 236.50 | 237.50 | 235.99 | 6,831 |
Jun 6, 2024 | 241.00 | 242.50 | 239.50 | 239.50 | 237.98 | 10,971 |
Jun 5, 2024 | 241.00 | 241.00 | 238.00 | 239.00 | 237.48 | 24,337 |
Jun 4, 2024 | 242.00 | 242.50 | 239.00 | 239.00 | 237.48 | 29,287 |
Jun 3, 2024 | 246.50 | 247.50 | 243.50 | 244.00 | 242.45 | 67,811 |
May 31, 2024 | 246.00 | 246.00 | 244.50 | 244.50 | 242.95 | 40,790 |
May 30, 2024 | 242.50 | 246.00 | 242.50 | 246.00 | 244.44 | 46,694 |
May 29, 2024 | 244.25 | 244.25 | 241.00 | 242.25 | 240.71 | 40,536 |
May 28, 2024 | 247.00 | 249.00 | 246.00 | 246.00 | 244.44 | 24,573 |
May 24, 2024 | 241.00 | 247.50 | 241.00 | 247.00 | 245.43 | 35,828 |
May 23, 2024 | 244.00 | 244.50 | 242.25 | 243.50 | 241.95 | 22,960 |
May 22, 2024 | 241.50 | 244.00 | 241.50 | 244.00 | 242.45 | 35,216 |
May 21, 2024 | 241.00 | 243.50 | 241.00 | 243.50 | 241.95 | 46,403 |
May 20, 2024 | 238.50 | 242.50 | 238.50 | 242.50 | 240.96 | 48,616 |
May 17, 2024 | 237.00 | 238.50 | 237.00 | 238.50 | 236.98 | 36,266 |
May 16, 2024 | 239.00 | 239.50 | 238.00 | 239.00 | 237.48 | 49,445 |
May 15, 2024 | 237.50 | 239.00 | 237.00 | 238.50 | 236.98 | 53,118 |
May 14, 2024 | 237.00 | 238.00 | 236.50 | 236.50 | 235.00 | 39,017 |
May 13, 2024 | 238.50 | 238.50 | 237.00 | 237.00 | 235.49 | 24,255 |
May 10, 2024 | 237.00 | 239.00 | 237.00 | 237.50 | 235.99 | 58,106 |
May 9, 2024 | 237.00 | 238.00 | 236.00 | 236.50 | 235.00 | 20,622 |
May 8, 2024 | 237.50 | 238.00 | 235.50 | 236.00 | 234.50 | 43,496 |
May 7, 2024 | 236.00 | 236.00 | 234.00 | 235.00 | 233.51 | 99,772 |
May 3, 2024 | 230.00 | 233.00 | 230.00 | 231.75 | 230.28 | 33,460 |
May 2, 2024 | 226.50 | 229.50 | 226.00 | 229.50 | 228.04 | 45,579 |
May 1, 2024 | 228.00 | 228.00 | 226.00 | 227.00 | 225.56 | 6,759 |
Apr 30, 2024 | 228.50 | 229.50 | 228.25 | 228.50 | 227.05 | 36,408 |
Apr 29, 2024 | 224.50 | 227.50 | 224.00 | 227.50 | 226.05 | 26,497 |
Apr 26, 2024 | 222.50 | 224.00 | 222.50 | 224.00 | 222.58 | 17,755 |
Apr 25, 2024 | 220.50 | 223.50 | 219.50 | 220.00 | 218.60 | 67,424 |
Apr 24, 2024 | 223.50 | 224.50 | 221.50 | 221.50 | 220.09 | 5,270 |
Apr 23, 2024 | 221.00 | 223.50 | 221.00 | 223.50 | 222.08 | 24,202 |
Apr 22, 2024 | 218.00 | 220.50 | 218.00 | 220.25 | 218.85 | 8,782 |
Apr 19, 2024 | 215.25 | 217.75 | 215.00 | 217.75 | 216.37 | 8,074 |
Apr 18, 2024 | 217.00 | 218.00 | 216.50 | 217.50 | 216.12 | 31,956 |
Apr 17, 2024 | 216.50 | 218.00 | 216.00 | 217.00 | 215.62 | 13,593 |
Apr 16, 2024 | 217.00 | 218.50 | 216.50 | 218.00 | 216.61 | 61,739 |
Apr 15, 2024 | 221.50 | 223.50 | 221.50 | 221.50 | 220.09 | 15,883 |
Apr 12, 2024 | 225.00 | 225.00 | 222.50 | 223.50 | 222.08 | 30,508 |
Apr 11, 2024 | 3.30 Dividend | |||||
Apr 11, 2024 | 221.00 | 223.25 | 220.00 | 223.00 | 221.58 | 61,069 |
Apr 10, 2024 | 223.50 | 225.00 | 223.50 | 223.50 | 218.80 | 3,705 |
Apr 9, 2024 | 223.50 | 225.50 | 223.50 | 224.50 | 219.78 | 25,195 |
Apr 8, 2024 | 224.00 | 226.50 | 224.00 | 226.50 | 221.74 | 7,095 |
Apr 5, 2024 | 223.00 | 223.00 | 221.00 | 222.50 | 217.82 | 55,500 |
Apr 4, 2024 | 221.00 | 224.50 | 221.00 | 224.00 | 219.29 | 57,720 |
Apr 3, 2024 | 223.00 | 223.00 | 221.00 | 221.75 | 217.09 | 30,262 |
Apr 2, 2024 | 228.00 | 229.50 | 223.00 | 223.00 | 218.31 | 20,007 |
Mar 28, 2024 | 225.50 | 228.50 | 225.50 | 228.50 | 223.70 | 24,077 |
Mar 27, 2024 | 225.50 | 225.50 | 225.00 | 225.50 | 220.76 | 4,573 |
Mar 26, 2024 | 223.50 | 225.50 | 223.50 | 225.50 | 220.76 | 6,445 |
Mar 25, 2024 | 223.50 | 223.50 | 222.50 | 223.50 | 218.80 | 2,479 |
Mar 22, 2024 | 225.00 | 225.25 | 224.00 | 225.25 | 220.51 | 34,777 |
Mar 21, 2024 | 223.00 | 225.00 | 223.00 | 225.00 | 220.27 | 10,663 |
Mar 20, 2024 | 221.50 | 221.50 | 220.50 | 221.00 | 216.35 | 1,750 |
Mar 19, 2024 | 222.00 | 222.50 | 221.00 | 221.50 | 216.84 | 22,677 |
Mar 18, 2024 | 222.00 | 223.50 | 222.00 | 222.50 | 217.82 | 14,652 |
Mar 15, 2024 | 224.00 | 224.50 | 222.50 | 222.50 | 217.82 | 25,497 |
Mar 14, 2024 | 224.50 | 225.50 | 223.00 | 223.50 | 218.80 | 41,264 |
Mar 13, 2024 | 225.00 | 225.50 | 224.50 | 225.00 | 220.27 | 50,207 |
Mar 12, 2024 | 224.50 | 225.00 | 224.00 | 224.50 | 219.78 | 27,748 |
Mar 11, 2024 | 222.50 | 223.50 | 222.50 | 223.25 | 218.56 | 38,678 |
Mar 8, 2024 | 223.50 | 224.50 | 222.25 | 224.00 | 219.29 | 5,415 |
Mar 7, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 219.29 | 64,054 |
Mar 6, 2024 | 221.00 | 223.00 | 221.00 | 222.50 | 217.82 | 54,763 |
Mar 5, 2024 | 219.00 | 219.50 | 218.00 | 219.25 | 214.64 | 23,038 |
Mar 4, 2024 | 220.00 | 220.00 | 218.00 | 219.00 | 214.40 | 34,500 |
Mar 1, 2024 | 217.00 | 220.50 | 216.50 | 220.00 | 215.37 | 39,147 |
Feb 29, 2024 | 217.50 | 218.50 | 216.50 | 218.00 | 213.42 | 28,560 |
Feb 28, 2024 | 217.50 | 217.50 | 214.00 | 215.75 | 211.21 | 101,520 |
Feb 27, 2024 | 216.50 | 218.50 | 216.50 | 218.00 | 213.42 | 47,066 |
Feb 26, 2024 | 217.50 | 218.00 | 216.50 | 218.00 | 213.42 | 15,638 |
Feb 23, 2024 | 218.00 | 218.50 | 217.50 | 217.50 | 212.93 | 42,216 |
Feb 22, 2024 | 215.50 | 219.00 | 214.50 | 219.00 | 214.40 | 65,644 |
Feb 21, 2024 | 214.00 | 215.00 | 213.50 | 215.00 | 210.48 | 32,324 |
Feb 20, 2024 | 214.00 | 214.50 | 213.00 | 214.00 | 209.50 | 25,452 |
Feb 19, 2024 | 213.50 | 215.00 | 213.50 | 214.50 | 209.99 | 11,403 |
Feb 16, 2024 | 213.75 | 214.50 | 213.50 | 214.00 | 209.50 | 30,917 |
Feb 15, 2024 | 212.00 | 212.25 | 211.50 | 212.00 | 207.54 | 28,029 |
Feb 14, 2024 | 213.00 | 213.50 | 211.00 | 211.50 | 207.05 | 44,511 |
Feb 13, 2024 | 216.50 | 217.00 | 211.50 | 212.00 | 207.54 | 52,792 |
Feb 12, 2024 | 217.00 | 217.50 | 216.00 | 217.50 | 212.93 | 13,108 |
Feb 9, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 211.46 | 24,532 |
Feb 8, 2024 | 215.50 | 215.50 | 214.00 | 214.50 | 209.99 | 8,603 |
Feb 7, 2024 | 214.00 | 214.00 | 213.50 | 214.00 | 209.50 | 17,089 |
Feb 6, 2024 | 215.50 | 215.50 | 212.00 | 214.00 | 209.50 | 32,502 |
Feb 5, 2024 | 214.00 | 215.00 | 213.00 | 213.00 | 208.52 | 46,195 |
Feb 2, 2024 | 213.50 | 214.50 | 213.00 | 214.00 | 209.50 | 4,411 |
Feb 1, 2024 | 212.50 | 213.50 | 212.00 | 212.50 | 208.03 | 39,038 |
Jan 31, 2024 | 212.00 | 213.00 | 211.50 | 213.00 | 208.52 | 19,053 |
Jan 30, 2024 | 213.50 | 213.50 | 212.50 | 213.00 | 208.52 | 6,680 |
Jan 29, 2024 | 212.00 | 212.50 | 211.00 | 212.50 | 208.03 | 22,731 |
Jan 26, 2024 | 212.00 | 213.00 | 211.00 | 213.00 | 208.52 | 16,704 |
Jan 25, 2024 | 209.50 | 210.50 | 208.00 | 210.50 | 206.07 | 28,562 |
Jan 24, 2024 | 207.00 | 208.50 | 206.50 | 208.50 | 204.12 | 73,433 |
Jan 23, 2024 | 206.50 | 207.50 | 206.00 | 206.00 | 201.67 | 14,735 |
Jan 22, 2024 | 208.50 | 208.50 | 207.00 | 207.50 | 203.14 | 40,821 |
Jan 19, 2024 | 208.50 | 208.50 | 206.50 | 207.00 | 202.65 | 15,498 |
Jan 18, 2024 | 207.50 | 209.25 | 207.50 | 208.50 | 204.12 | 26,639 |
Jan 17, 2024 | 207.50 | 207.50 | 206.00 | 207.50 | 203.14 | 13,435 |
Jan 16, 2024 | 210.00 | 212.00 | 209.50 | 212.00 | 207.54 | 29,800 |
Jan 15, 2024 | 210.00 | 210.00 | 209.00 | 210.00 | 205.58 | 48,872 |
Jan 12, 2024 | 213.00 | 213.00 | 210.50 | 211.00 | 206.56 | 32,159 |
Jan 11, 2024 | 213.50 | 213.50 | 210.00 | 210.25 | 205.83 | 51,356 |
Jan 10, 2024 | 212.50 | 213.00 | 211.50 | 211.50 | 207.05 | 32,776 |
Jan 9, 2024 | 211.00 | 212.00 | 211.00 | 211.50 | 207.05 | 3,202 |
Jan 8, 2024 | 211.00 | 213.00 | 209.50 | 213.00 | 208.52 | 51,326 |
Jan 5, 2024 | 209.50 | 212.00 | 209.00 | 211.50 | 207.05 | 63,571 |
Jan 4, 2024 | 212.00 | 213.00 | 210.50 | 212.50 | 208.03 | 57,373 |
Jan 3, 2024 | 216.50 | 216.50 | 211.50 | 211.50 | 207.05 | 65,896 |
Jan 2, 2024 | 220.50 | 220.50 | 217.00 | 217.00 | 212.44 | 30,928 |
Dec 29, 2023 | 220.50 | 221.00 | 220.50 | 220.50 | 215.86 | 2,932 |
Dec 28, 2023 | 221.50 | 221.50 | 220.25 | 221.50 | 216.84 | 28,821 |
Dec 27, 2023 | 222.00 | 222.50 | 221.00 | 222.00 | 217.33 | 47,641 |
Dec 22, 2023 | 218.50 | 220.00 | 218.50 | 220.00 | 215.37 | 12,297 |
Dec 21, 2023 | 1.45 Dividend | |||||
Dec 21, 2023 | 223.50 | 223.50 | 219.00 | 219.00 | 214.40 | 51,948 |
Dec 20, 2023 | 220.25 | 222.50 | 219.00 | 222.00 | 215.91 | 30,322 |
Dec 19, 2023 | 219.75 | 219.75 | 218.00 | 218.00 | 212.02 | 12,726 |
Dec 18, 2023 | 216.50 | 218.00 | 216.50 | 216.50 | 210.56 | 19,913 |
Dec 15, 2023 | 218.50 | 219.00 | 217.00 | 217.00 | 211.05 | 19,796 |
Dec 14, 2023 | 218.00 | 219.25 | 216.00 | 217.00 | 211.05 | 42,526 |
Dec 13, 2023 | 210.50 | 212.50 | 210.50 | 211.50 | 205.70 | 28,180 |
Dec 12, 2023 | 212.00 | 212.50 | 211.00 | 211.00 | 205.21 | 8,882 |
Dec 11, 2023 | 211.00 | 211.00 | 209.50 | 211.00 | 205.21 | 16,344 |
Dec 8, 2023 | 210.50 | 210.50 | 209.00 | 210.00 | 204.24 | 14,208 |
Dec 7, 2023 | 207.00 | 209.00 | 205.50 | 209.00 | 203.27 | 6,858 |
Dec 6, 2023 | 208.50 | 209.50 | 208.00 | 209.00 | 203.27 | 92,960 |
Dec 5, 2023 | 207.00 | 207.00 | 205.50 | 206.50 | 200.84 | 39,948 |
Dec 4, 2023 | 208.00 | 208.50 | 205.50 | 205.50 | 199.86 | 15,944 |
Dec 1, 2023 | 206.25 | 208.00 | 206.00 | 207.50 | 201.81 | 15,120 |
Nov 30, 2023 | 207.00 | 207.50 | 206.50 | 206.50 | 200.84 | 7,978 |
Nov 29, 2023 | 206.00 | 207.25 | 205.50 | 207.25 | 201.57 | 8,039 |
Nov 28, 2023 | 203.50 | 204.50 | 203.00 | 204.50 | 198.89 | 9,085 |
Nov 27, 2023 | 206.00 | 206.00 | 204.50 | 204.50 | 198.89 | 3,540 |
Nov 24, 2023 | 204.50 | 206.00 | 204.50 | 205.00 | 199.38 | 2,061 |
Nov 23, 2023 | 205.00 | 206.00 | 203.50 | 205.50 | 199.86 | 6,411 |
Nov 22, 2023 | 204.00 | 205.50 | 203.50 | 205.00 | 199.38 | 28,285 |
Nov 21, 2023 | 206.50 | 206.50 | 204.00 | 204.00 | 198.41 | 17,257 |
Nov 20, 2023 | 205.50 | 206.00 | 205.50 | 206.00 | 200.35 | 5,097 |
Nov 17, 2023 | 206.00 | 206.00 | 205.00 | 205.00 | 199.38 | 10,044 |
Nov 16, 2023 | 207.00 | 207.00 | 203.00 | 203.25 | 197.68 | 45,281 |
Nov 15, 2023 | 206.50 | 209.00 | 206.50 | 207.50 | 201.81 | 29,530 |
Nov 14, 2023 | 195.60 | 204.00 | 195.60 | 204.00 | 198.41 | 24,391 |
Nov 13, 2023 | 193.50 | 195.20 | 193.20 | 195.00 | 189.65 | 20,199 |
Nov 10, 2023 | 192.40 | 192.60 | 191.20 | 192.00 | 186.74 | 4,553 |
Nov 9, 2023 | 191.00 | 195.20 | 191.00 | 195.20 | 189.85 | 21,466 |
Nov 8, 2023 | 189.00 | 192.80 | 188.40 | 192.00 | 186.74 | 13,447 |
Nov 7, 2023 | 190.80 | 191.00 | 189.40 | 189.60 | 184.40 | 19,659 |
Nov 6, 2023 | 192.80 | 192.80 | 189.80 | 190.40 | 185.18 | 22,617 |
Nov 3, 2023 | 193.20 | 194.40 | 192.00 | 193.40 | 188.10 | 9,577 |
Nov 2, 2023 | 187.00 | 190.80 | 187.00 | 190.80 | 185.57 | 40,177 |
Nov 1, 2023 | 181.40 | 184.20 | 181.40 | 183.80 | 178.76 | 22,883 |
Oct 31, 2023 | 181.40 | 183.00 | 181.40 | 182.60 | 177.59 | 41,583 |
Oct 30, 2023 | 180.20 | 181.60 | 180.20 | 181.00 | 176.04 | 38,529 |
Oct 27, 2023 | 178.20 | 179.20 | 177.60 | 178.60 | 173.70 | 33,675 |
Oct 26, 2023 | 179.00 | 179.60 | 178.00 | 178.60 | 173.70 | 24,040 |
Oct 25, 2023 | 178.80 | 181.40 | 177.60 | 180.00 | 175.06 | 12,064 |
Oct 24, 2023 | 182.00 | 182.00 | 180.40 | 181.40 | 176.43 | 10,365 |
Oct 23, 2023 | 181.00 | 182.60 | 180.60 | 182.60 | 177.59 | 8,657 |
Oct 20, 2023 | 182.00 | 183.60 | 182.00 | 183.00 | 177.98 | 8,430 |
Oct 19, 2023 | 186.20 | 186.40 | 184.60 | 185.00 | 179.93 | 27,733 |
Oct 18, 2023 | 188.40 | 188.40 | 187.20 | 187.20 | 182.07 | 5,268 |
Oct 17, 2023 | 188.60 | 190.40 | 187.80 | 190.40 | 185.18 | 12,698 |
Oct 16, 2023 | 187.80 | 188.80 | 187.40 | 188.80 | 183.62 | 7,067 |
Oct 13, 2023 | 191.40 | 191.40 | 188.20 | 188.20 | 183.04 | 34,255 |
Oct 12, 2023 | 193.00 | 194.40 | 192.20 | 192.20 | 186.93 | 19,020 |
Oct 11, 2023 | 190.40 | 192.20 | 190.40 | 191.60 | 186.35 | 1,472 |
Oct 10, 2023 | 189.80 | 192.60 | 189.80 | 192.60 | 187.32 | 21,256 |
Oct 9, 2023 | 189.20 | 189.20 | 187.20 | 187.80 | 182.65 | 21,142 |
Oct 6, 2023 | 190.20 | 191.20 | 188.80 | 191.20 | 185.96 | 19,222 |
Oct 5, 2023 | 188.80 | 190.00 | 188.00 | 189.40 | 184.21 | 39,467 |
Oct 4, 2023 | 188.40 | 188.60 | 186.60 | 187.40 | 182.26 | 25,319 |
Oct 3, 2023 | 191.20 | 191.20 | 188.60 | 188.60 | 183.43 | 16,763 |
Oct 2, 2023 | 196.80 | 196.80 | 191.60 | 192.40 | 187.12 | 56,468 |
Sep 29, 2023 | 194.80 | 196.60 | 194.80 | 195.80 | 190.43 | 33,971 |
Sep 28, 2023 | 1.45 Dividend | |||||
Sep 28, 2023 | 190.80 | 191.60 | 190.20 | 191.60 | 186.35 | 21,379 |
Sep 27, 2023 | 195.00 | 195.40 | 193.20 | 193.40 | 186.69 | 21,913 |
Sep 26, 2023 | 195.80 | 196.00 | 194.40 | 194.90 | 188.13 | 19,007 |
Sep 25, 2023 | 197.60 | 198.20 | 195.00 | 196.00 | 189.20 | 30,087 |
Sep 22, 2023 | 199.20 | 199.60 | 198.60 | 199.00 | 192.09 | 18,178 |
Sep 21, 2023 | 197.80 | 201.00 | 197.00 | 197.80 | 190.93 | 54,720 |
Sep 20, 2023 | 199.40 | 199.60 | 198.80 | 199.40 | 192.48 | 13,322 |
Sep 19, 2023 | 196.80 | 197.80 | 196.40 | 196.40 | 189.58 | 13,620 |
Sep 18, 2023 | 201.50 | 201.50 | 196.80 | 196.80 | 189.97 | 44,586 |
Sep 15, 2023 | 205.00 | 205.50 | 202.50 | 202.50 | 195.47 | 38,283 |
Sep 14, 2023 | 198.80 | 203.00 | 197.40 | 203.00 | 195.95 | 54,918 |
Sep 13, 2023 | 199.00 | 199.60 | 197.80 | 199.00 | 192.09 | 13,374 |
Sep 12, 2023 | 199.20 | 199.40 | 198.60 | 199.40 | 192.48 | 12,205 |
Sep 11, 2023 | 199.20 | 199.60 | 198.00 | 199.00 | 192.09 | 18,582 |