500.00
-20.00
(-3.85%)
At close: January 10 at 5:15:00 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 500.00 | 516.00 | 493.00 | 500.00 | 500.00 | 191,153 |
| Jan 9, 2025 | 512.00 | 520.00 | 506.78 | 520.00 | 520.00 | 21,726 |
| Jan 8, 2025 | 528.00 | 528.00 | 510.00 | 518.00 | 518.00 | 18,432 |
| Jan 7, 2025 | 528.00 | 528.00 | 510.00 | 520.00 | 520.00 | 28,362 |
| Jan 6, 2025 | 532.00 | 532.00 | 510.00 | 522.00 | 522.00 | 12,847 |
| Jan 3, 2025 | 524.00 | 534.04 | 524.00 | 532.00 | 532.00 | 9,480 |
| Jan 2, 2025 | 526.00 | 536.00 | 526.00 | 536.00 | 536.00 | 7,637 |
| Dec 31, 2024 | 528.00 | 534.00 | 528.00 | 534.00 | 534.00 | 4,043 |
| Dec 30, 2024 | 540.00 | 548.00 | 522.00 | 534.00 | 534.00 | 16,235 |
| Dec 27, 2024 | 524.00 | 538.00 | 522.00 | 530.00 | 530.00 | 117,526 |
| Dec 24, 2024 | 524.00 | 548.00 | 522.00 | 522.00 | 522.00 | 3,352 |
| Dec 23, 2024 | 530.00 | 538.00 | 518.00 | 530.00 | 530.00 | 21,938 |
| Dec 20, 2024 | 558.00 | 564.00 | 512.00 | 512.00 | 512.00 | 212,643 |
| Dec 19, 2024 | 566.00 | 577.52 | 552.96 | 558.00 | 558.00 | 10,841 |
| Dec 18, 2024 | 578.00 | 580.00 | 558.42 | 564.00 | 564.00 | 28,922 |
| Dec 17, 2024 | 564.00 | 566.00 | 560.00 | 562.00 | 562.00 | 129,093 |
| Dec 16, 2024 | 566.00 | 574.32 | 558.00 | 568.00 | 568.00 | 13,833 |
| Dec 13, 2024 | 568.00 | 585.12 | 563.92 | 574.00 | 574.00 | 10,912 |
| Dec 12, 2024 | 586.00 | 590.00 | 568.72 | 570.00 | 570.00 | 33,442 |
| Dec 11, 2024 | 600.00 | 616.00 | 582.00 | 586.00 | 586.00 | 180,301 |
| Dec 10, 2024 | 600.00 | 620.00 | 599.20 | 604.00 | 604.00 | 67,425 |
| Dec 9, 2024 | 598.00 | 620.00 | 585.25 | 602.00 | 602.00 | 116,518 |
| Dec 6, 2024 | 602.00 | 624.00 | 586.00 | 596.00 | 596.00 | 106,679 |
| Dec 5, 2024 | 608.00 | 626.00 | 592.00 | 596.00 | 596.00 | 139,794 |
| Dec 4, 2024 | 598.00 | 610.00 | 590.96 | 608.00 | 608.00 | 120,314 |
| Dec 3, 2024 | 580.00 | 608.00 | 580.00 | 586.00 | 586.00 | 161,962 |
| Dec 2, 2024 | 548.00 | 578.00 | 548.00 | 572.00 | 572.00 | 133,141 |
| Nov 29, 2024 | 550.00 | 559.60 | 542.00 | 544.00 | 544.00 | 28,024 |
| Nov 28, 2024 | 552.00 | 570.00 | 543.90 | 550.00 | 550.00 | 26,319 |
| Nov 27, 2024 | 556.00 | 560.00 | 542.00 | 542.00 | 542.00 | 15,194 |
| Nov 26, 2024 | 548.00 | 560.00 | 540.00 | 554.00 | 554.00 | 20,430 |
| Nov 25, 2024 | 550.00 | 557.04 | 544.00 | 548.00 | 548.00 | 35,124 |
| Nov 22, 2024 | 548.00 | 554.64 | 542.62 | 552.00 | 552.00 | 30,790 |
| Nov 21, 2024 | 552.00 | 552.00 | 537.32 | 542.00 | 542.00 | 106,486 |
| Nov 20, 2024 | 576.00 | 580.00 | 546.00 | 550.00 | 550.00 | 64,197 |
| Nov 19, 2024 | 590.00 | 608.00 | 572.00 | 572.00 | 572.00 | 31,969 |
| Nov 18, 2024 | 592.00 | 606.00 | 579.94 | 606.00 | 606.00 | 136,478 |
| Nov 15, 2024 | 570.00 | 590.00 | 563.12 | 590.00 | 590.00 | 147,050 |
| Nov 14, 2024 | 554.00 | 574.00 | 554.00 | 572.00 | 572.00 | 70,732 |
| Nov 13, 2024 | 556.00 | 574.00 | 556.00 | 560.00 | 560.00 | 271,278 |
| Nov 12, 2024 | 542.00 | 578.87 | 542.00 | 566.00 | 566.00 | 145,700 |
| Nov 11, 2024 | 538.00 | 555.00 | 530.24 | 550.00 | 550.00 | 54,215 |
| Nov 8, 2024 | 540.00 | 542.00 | 520.00 | 520.00 | 520.00 | 112,669 |
| Nov 7, 2024 | 522.00 | 540.00 | 519.53 | 540.00 | 540.00 | 633,581 |
| Nov 6, 2024 | 510.00 | 528.00 | 510.00 | 526.00 | 526.00 | 21,758 |
| Nov 5, 2024 | 524.00 | 530.00 | 522.40 | 524.00 | 524.00 | 51,367 |
| Nov 4, 2024 | 522.00 | 530.00 | 522.00 | 524.00 | 524.00 | 24,486 |
| Nov 1, 2024 | 512.00 | 528.00 | 510.00 | 524.00 | 524.00 | 59,938 |
| Oct 31, 2024 | 512.00 | 522.00 | 510.00 | 510.00 | 510.00 | 59,612 |
| Oct 30, 2024 | 504.00 | 521.70 | 498.12 | 514.00 | 514.00 | 65,470 |
| Oct 29, 2024 | 520.00 | 520.00 | 500.00 | 504.00 | 504.00 | 107,188 |
| Oct 28, 2024 | 510.00 | 522.00 | 504.00 | 522.00 | 522.00 | 173,250 |
| Oct 25, 2024 | 502.00 | 508.00 | 500.00 | 508.00 | 508.00 | 149,931 |
| Oct 24, 2024 | 520.00 | 520.00 | 508.00 | 510.00 | 510.00 | 74,519 |
| Oct 23, 2024 | 530.00 | 530.00 | 516.00 | 516.00 | 516.00 | 454,304 |
| Oct 22, 2024 | 526.00 | 526.00 | 520.00 | 524.00 | 524.00 | 84,940 |
| Oct 21, 2024 | 518.00 | 527.88 | 518.00 | 522.00 | 522.00 | 103,480 |
| Oct 18, 2024 | 524.00 | 524.00 | 518.00 | 518.00 | 518.00 | 24,516 |
| Oct 17, 2024 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 110,434 |
| Oct 16, 2024 | 512.00 | 518.00 | 503.32 | 516.00 | 516.00 | 9,345 |
| Oct 15, 2024 | 514.00 | 526.68 | 504.00 | 514.00 | 514.00 | 66,548 |
| Oct 14, 2024 | 528.00 | 530.00 | 517.08 | 526.00 | 526.00 | 13,172 |
| Oct 11, 2024 | 500.00 | 530.60 | 500.00 | 526.00 | 526.00 | 51,233 |
| Oct 10, 2024 | 512.00 | 524.00 | 512.00 | 520.00 | 520.00 | 358,407 |
| Oct 9, 2024 | 504.00 | 514.00 | 504.00 | 512.00 | 512.00 | 207,449 |
| Oct 8, 2024 | 518.00 | 518.00 | 508.00 | 508.00 | 508.00 | 422,589 |
| Oct 7, 2024 | 508.00 | 518.44 | 508.00 | 518.00 | 518.00 | 133,226 |
| Oct 4, 2024 | 508.00 | 518.00 | 508.00 | 510.00 | 510.00 | 48,897 |
| Oct 3, 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 31,239 |
| Oct 2, 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 16,498 |
| Oct 1, 2024 | 512.00 | 527.00 | 512.00 | 514.00 | 514.00 | 19,017 |
| Sep 30, 2024 | 522.00 | 526.00 | 512.00 | 512.00 | 512.00 | 37,499 |
| Sep 27, 2024 | 522.00 | 524.00 | 510.00 | 524.00 | 524.00 | 32,588 |
| Sep 26, 2024 | 522.00 | 526.00 | 511.32 | 522.00 | 522.00 | 51,105 |
| Sep 25, 2024 | 527.00 | 531.80 | 522.00 | 524.00 | 524.00 | 95,205 |
| Sep 24, 2024 | 528.00 | 536.00 | 526.00 | 528.00 | 528.00 | 50,122 |
| Sep 23, 2024 | 524.00 | 540.00 | 522.00 | 532.00 | 532.00 | 38,234 |
| Sep 20, 2024 | 542.00 | 568.00 | 524.00 | 530.00 | 530.00 | 84,889 |
| Sep 19, 2024 | 532.00 | 552.44 | 532.00 | 538.00 | 538.00 | 23,001 |
| Sep 18, 2024 | 526.00 | 538.00 | 516.00 | 530.00 | 530.00 | 21,086 |
| Sep 17, 2024 | 518.00 | 528.00 | 516.34 | 526.00 | 526.00 | 20,284 |
| Sep 16, 2024 | 532.00 | 538.00 | 514.00 | 514.00 | 514.00 | 19,298 |
| Sep 13, 2024 | 520.00 | 535.00 | 516.00 | 524.00 | 524.00 | 43,806 |
| Sep 12, 2024 | 510.00 | 538.00 | 502.00 | 520.00 | 520.00 | 27,518 |
| Sep 11, 2024 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | 6,874 |
| Sep 10, 2024 | 522.00 | 548.00 | 514.00 | 518.00 | 518.00 | 85,889 |
| Sep 9, 2024 | 522.00 | 547.36 | 522.00 | 522.00 | 522.00 | 53,381 |
| Sep 6, 2024 | 544.00 | 558.00 | 520.00 | 520.00 | 520.00 | 60,912 |
| Sep 5, 2024 | 538.00 | 550.04 | 532.00 | 544.00 | 544.00 | 33,190 |
| Sep 4, 2024 | 550.00 | 567.28 | 534.00 | 544.00 | 544.00 | 84,188 |
| Sep 3, 2024 | 566.00 | 570.68 | 546.00 | 546.00 | 546.00 | 66,498 |
| Sep 2, 2024 | 550.00 | 578.72 | 550.00 | 564.00 | 564.00 | 20,454 |
| Aug 30, 2024 | 578.00 | 587.96 | 562.00 | 562.00 | 562.00 | 231,732 |
| Aug 29, 2024 | 570.00 | 576.00 | 554.00 | 570.00 | 570.00 | 111,225 |
| Aug 28, 2024 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 88,565 |
| Aug 27, 2024 | 530.00 | 560.00 | 530.00 | 558.00 | 558.00 | 48,940 |
| Aug 23, 2024 | 542.00 | 568.00 | 532.00 | 550.00 | 550.00 | 49,391 |
| Aug 22, 2024 | 520.00 | 541.50 | 520.00 | 534.00 | 534.00 | 53,745 |
| Aug 21, 2024 | 502.00 | 532.00 | 502.00 | 528.00 | 528.00 | 51,467 |
| Aug 20, 2024 | 502.00 | 528.00 | 502.00 | 520.00 | 520.00 | 46,025 |
| Aug 19, 2024 | 482.00 | 524.00 | 482.00 | 508.00 | 508.00 | 61,708 |
| Aug 16, 2024 | 506.00 | 518.00 | 495.01 | 500.00 | 500.00 | 68,898 |
| Aug 15, 2024 | 576.00 | 595.72 | 484.00 | 508.00 | 508.00 | 693,808 |
| Aug 14, 2024 | 690.00 | 706.00 | 686.50 | 700.00 | 700.00 | 85,840 |
| Aug 13, 2024 | 688.00 | 690.00 | 675.04 | 690.00 | 690.00 | 34,765 |
| Aug 12, 2024 | 690.00 | 690.00 | 684.00 | 688.00 | 688.00 | 38,248 |
| Aug 9, 2024 | 678.00 | 688.00 | 668.84 | 686.00 | 686.00 | 712,222 |
| Aug 8, 2024 | 682.00 | 690.00 | 676.00 | 680.00 | 680.00 | 32,712 |
| Aug 7, 2024 | 690.00 | 690.00 | 664.60 | 690.00 | 690.00 | 29,672 |
| Aug 6, 2024 | 652.00 | 686.00 | 650.00 | 686.00 | 686.00 | 136,901 |
| Aug 5, 2024 | 686.00 | 689.51 | 652.00 | 658.00 | 658.00 | 43,844 |
| Aug 2, 2024 | 696.00 | 696.00 | 682.00 | 690.00 | 690.00 | 29,362 |
| Aug 1, 2024 | 690.00 | 697.92 | 687.85 | 688.00 | 688.00 | 185,559 |
| Jul 31, 2024 | 698.00 | 700.00 | 688.00 | 688.00 | 688.00 | 347,337 |
| Jul 30, 2024 | 700.00 | 706.00 | 690.00 | 690.00 | 690.00 | 37,302 |
| Jul 29, 2024 | 710.00 | 716.20 | 698.00 | 700.00 | 700.00 | 38,782 |
| Jul 26, 2024 | 702.00 | 706.92 | 700.00 | 700.00 | 700.00 | 17,594 |
| Jul 25, 2024 | 702.00 | 715.37 | 691.32 | 694.00 | 694.00 | 13,225 |
| Jul 24, 2024 | 702.00 | 710.00 | 700.00 | 700.00 | 700.00 | 27,247 |
| Jul 23, 2024 | 700.00 | 710.00 | 696.90 | 708.00 | 708.00 | 52,506 |
| Jul 22, 2024 | 702.00 | 709.10 | 696.14 | 700.00 | 700.00 | 18,942 |
| Jul 19, 2024 | 704.00 | 710.00 | 694.62 | 710.00 | 710.00 | 140,951 |
| Jul 18, 2024 | 698.00 | 712.00 | 698.00 | 704.00 | 704.00 | 31,246 |
| Jul 17, 2024 | 704.00 | 707.00 | 698.00 | 706.00 | 706.00 | 31,712 |
| Jul 16, 2024 | 706.00 | 706.00 | 700.00 | 700.00 | 700.00 | 66,410 |
| Jul 15, 2024 | 690.00 | 706.00 | 688.80 | 706.00 | 706.00 | 17,112 |
| Jul 12, 2024 | 702.00 | 704.00 | 687.80 | 700.00 | 700.00 | 36,554 |
| Jul 11, 2024 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 9,818 |
| Jul 10, 2024 | 698.00 | 702.00 | 696.00 | 700.00 | 700.00 | 23,027 |
| Jul 9, 2024 | 702.00 | 710.00 | 684.00 | 698.00 | 698.00 | 28,197 |
| Jul 8, 2024 | 708.00 | 716.00 | 702.00 | 702.00 | 702.00 | 9,759 |
| Jul 5, 2024 | 714.00 | 724.00 | 702.00 | 706.00 | 706.00 | 48,309 |
| Jul 4, 2024 | 712.00 | 717.40 | 700.00 | 700.00 | 700.00 | 123,071 |
| Jul 3, 2024 | 716.00 | 718.00 | 708.00 | 710.00 | 710.00 | 27,842 |
| Jul 2, 2024 | 722.00 | 730.00 | 716.00 | 718.00 | 718.00 | 1,752 |
| Jul 1, 2024 | 730.00 | 730.00 | 720.00 | 724.00 | 724.00 | 4,606 |
| Jun 28, 2024 | 730.00 | 730.00 | 722.60 | 728.00 | 728.00 | 29,513 |
| Jun 27, 2024 | 728.00 | 729.00 | 722.00 | 726.00 | 726.00 | 9,120 |
| Jun 26, 2024 | 726.00 | 733.80 | 720.00 | 726.00 | 726.00 | 49,278 |
| Jun 25, 2024 | 740.00 | 744.00 | 728.00 | 728.00 | 728.00 | 85,682 |
| Jun 24, 2024 | 750.00 | 758.00 | 740.00 | 740.00 | 740.00 | 9,203 |
| Jun 21, 2024 | 738.00 | 750.00 | 716.00 | 750.00 | 750.00 | 207,821 |
| Jun 20, 2024 | 738.00 | 740.00 | 720.00 | 720.00 | 720.00 | 59,568 |
| Jun 19, 2024 | 728.00 | 740.00 | 716.00 | 716.00 | 716.00 | 63,642 |
| Jun 18, 2024 | 726.00 | 728.00 | 707.96 | 728.00 | 728.00 | 9,425 |
| Jun 17, 2024 | 704.00 | 728.00 | 704.00 | 728.00 | 728.00 | 5,054 |
| Jun 14, 2024 | 722.00 | 722.00 | 707.30 | 722.00 | 722.00 | 25,313 |
| Jun 13, 2024 | 726.00 | 728.00 | 714.52 | 728.00 | 728.00 | 852 |
| Jun 12, 2024 | 714.00 | 718.00 | 703.80 | 718.00 | 718.00 | 26,560 |
| Jun 11, 2024 | 714.00 | 714.00 | 700.00 | 714.00 | 714.00 | 81,131 |
| Jun 10, 2024 | 714.00 | 714.00 | 706.04 | 710.00 | 710.00 | 4,800 |
| Jun 7, 2024 | 700.00 | 710.00 | 699.20 | 710.00 | 710.00 | 58,394 |
| Jun 6, 2024 | 710.00 | 714.00 | 700.00 | 700.00 | 700.00 | 30,253 |
| Jun 5, 2024 | 702.00 | 708.00 | 700.00 | 702.00 | 702.00 | 9,293 |
| Jun 4, 2024 | 720.00 | 742.90 | 702.16 | 708.00 | 708.00 | 16,310 |
| Jun 3, 2024 | 726.00 | 730.00 | 720.00 | 722.00 | 722.00 | 16,355 |
| May 31, 2024 | 748.00 | 748.00 | 720.00 | 730.00 | 730.00 | 31,767 |
| May 30, 2024 | 740.00 | 766.00 | 740.00 | 748.00 | 748.00 | 21,201 |
| May 29, 2024 | 750.00 | 763.60 | 730.00 | 742.00 | 742.00 | 19,198 |
| May 28, 2024 | 762.00 | 762.00 | 746.00 | 750.00 | 750.00 | 9,776 |
| May 24, 2024 | 752.00 | 761.30 | 736.16 | 750.00 | 750.00 | 36,898 |
| May 23, 2024 | 768.00 | 768.00 | 738.90 | 748.00 | 748.00 | 50,172 |
| May 22, 2024 | 750.00 | 766.00 | 740.00 | 756.00 | 756.00 | 102,090 |
| May 21, 2024 | 756.00 | 768.00 | 756.00 | 756.00 | 756.00 | 351,161 |
| May 20, 2024 | 750.00 | 762.00 | 748.00 | 758.00 | 758.00 | 81,091 |
| May 17, 2024 | 740.00 | 768.00 | 740.00 | 756.00 | 756.00 | 32,854 |
| May 16, 2024 | 742.00 | 749.80 | 725.96 | 742.00 | 742.00 | 115,863 |
| May 15, 2024 | 754.00 | 756.00 | 720.00 | 732.00 | 732.00 | 61,202 |
| May 14, 2024 | 716.00 | 768.20 | 707.04 | 746.00 | 746.00 | 100,487 |
| May 13, 2024 | 708.00 | 719.86 | 702.16 | 718.00 | 718.00 | 51,373 |
| May 10, 2024 | 704.00 | 720.00 | 700.00 | 720.00 | 720.00 | 38,997 |
| May 9, 2024 | 708.00 | 719.34 | 697.24 | 712.00 | 712.00 | 101,200 |
| May 8, 2024 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 28,419 |
| May 7, 2024 | 682.00 | 714.00 | 680.00 | 714.00 | 714.00 | 33,056 |
| May 3, 2024 | 676.00 | 700.00 | 666.00 | 700.00 | 700.00 | 68,085 |
| May 2, 2024 | 662.00 | 680.00 | 662.00 | 676.00 | 676.00 | 184,000 |
| May 1, 2024 | 660.00 | 687.76 | 660.00 | 664.00 | 664.00 | 63,888 |
| Apr 30, 2024 | 642.00 | 687.84 | 641.40 | 660.00 | 660.00 | 52,120 |
| Apr 29, 2024 | 630.00 | 642.00 | 630.00 | 642.00 | 642.00 | 35,944 |
| Apr 26, 2024 | 616.00 | 639.40 | 616.00 | 636.00 | 636.00 | 20,612 |
| Apr 25, 2024 | 622.00 | 628.00 | 604.00 | 628.00 | 628.00 | 75,658 |
| Apr 24, 2024 | 620.00 | 626.24 | 602.00 | 626.00 | 626.00 | 18,960 |
| Apr 23, 2024 | 622.00 | 622.00 | 602.24 | 622.00 | 622.00 | 7,361 |
| Apr 22, 2024 | 600.00 | 611.98 | 600.00 | 600.00 | 600.00 | 181,033 |
| Apr 19, 2024 | 616.00 | 616.00 | 607.44 | 614.00 | 614.00 | 28,215 |
| Apr 18, 2024 | 618.00 | 626.64 | 604.88 | 618.00 | 618.00 | 24,962 |
| Apr 17, 2024 | 578.00 | 622.92 | 578.00 | 616.00 | 616.00 | 292,840 |
| Apr 16, 2024 | 566.00 | 594.00 | 560.61 | 590.00 | 590.00 | 82,354 |
| Apr 15, 2024 | 556.00 | 564.56 | 551.20 | 562.00 | 562.00 | 76,563 |
| Apr 12, 2024 | 560.00 | 570.00 | 555.08 | 562.00 | 562.00 | 36,261 |
| Apr 11, 2024 | 554.00 | 562.00 | 546.06 | 560.00 | 560.00 | 42,986 |
| Apr 10, 2024 | 542.00 | 560.00 | 539.84 | 554.00 | 554.00 | 20,692 |
| Apr 9, 2024 | 540.00 | 546.88 | 532.00 | 542.00 | 542.00 | 20,060 |
| Apr 8, 2024 | 540.00 | 546.56 | 530.00 | 540.00 | 540.00 | 4,950 |
| Apr 5, 2024 | 528.00 | 546.00 | 528.00 | 540.00 | 540.00 | 31,908 |
| Apr 4, 2024 | 544.00 | 542.10 | 528.00 | 540.00 | 540.00 | 21,405 |
| Apr 3, 2024 | 530.00 | 546.74 | 530.00 | 544.00 | 544.00 | 26,610 |
| Apr 2, 2024 | 530.00 | 546.92 | 530.00 | 536.00 | 536.00 | 54,078 |
| Mar 28, 2024 | 535.00 | 538.40 | 527.63 | 536.00 | 536.00 | 28,939 |
| Mar 27, 2024 | 537.00 | 537.00 | 515.00 | 531.00 | 531.00 | 144,581 |
| Mar 26, 2024 | 510.00 | 512.00 | 508.00 | 512.00 | 512.00 | 46,114 |
| Mar 25, 2024 | 508.00 | 511.00 | 506.00 | 510.00 | 510.00 | 34,773 |
| Mar 22, 2024 | 512.00 | 512.00 | 502.80 | 508.00 | 508.00 | 27,241 |
| Mar 21, 2024 | 510.00 | 511.00 | 505.00 | 510.00 | 510.00 | 111,034 |
| Mar 20, 2024 | 513.00 | 528.49 | 510.00 | 512.00 | 512.00 | 21,406 |
| Mar 19, 2024 | 515.00 | 515.00 | 510.00 | 512.00 | 512.00 | 41,559 |
| Mar 18, 2024 | 512.00 | 515.00 | 503.00 | 514.00 | 514.00 | 37,337 |
| Mar 15, 2024 | 519.00 | 528.00 | 514.00 | 515.00 | 515.00 | 128,448 |
| Mar 14, 2024 | 527.00 | 528.00 | 515.00 | 518.00 | 518.00 | 15,193 |
| Mar 13, 2024 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 85,317 |
| Mar 12, 2024 | 515.00 | 520.54 | 513.00 | 518.00 | 518.00 | 22,036 |
| Mar 11, 2024 | 513.00 | 521.00 | 510.58 | 517.00 | 517.00 | 41,943 |
| Mar 8, 2024 | 512.00 | 520.00 | 511.00 | 517.00 | 517.00 | 27,399 |
| Mar 7, 2024 | 509.00 | 519.00 | 509.00 | 512.00 | 512.00 | 38,391 |
| Mar 6, 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 23,411 |
| Mar 5, 2024 | 512.00 | 530.00 | 500.00 | 507.00 | 507.00 | 18,421 |
| Mar 4, 2024 | 528.00 | 532.50 | 511.65 | 516.00 | 516.00 | 85,442 |
| Mar 1, 2024 | 536.00 | 537.00 | 527.00 | 527.00 | 527.00 | 13,054 |
| Feb 29, 2024 | 530.00 | 537.00 | 530.00 | 537.00 | 537.00 | 151,574 |
| Feb 28, 2024 | 535.00 | 535.00 | 530.00 | 533.00 | 533.00 | 225,133 |
| Feb 27, 2024 | 537.00 | 537.00 | 530.00 | 533.00 | 533.00 | 54,167 |
| Feb 26, 2024 | 530.00 | 537.86 | 528.40 | 533.00 | 533.00 | 127,790 |
| Feb 23, 2024 | 526.00 | 537.38 | 525.00 | 530.00 | 530.00 | 29,200 |
| Feb 22, 2024 | 539.00 | 550.00 | 527.80 | 532.00 | 532.00 | 412,787 |
| Feb 21, 2024 | 538.00 | 541.00 | 530.60 | 534.00 | 534.00 | 56,288 |
| Feb 20, 2024 | 531.00 | 543.00 | 531.00 | 537.00 | 537.00 | 11,516 |
| Feb 19, 2024 | 540.00 | 540.00 | 527.00 | 530.00 | 530.00 | 63,215 |
| Feb 16, 2024 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | 46,472 |
| Feb 15, 2024 | 533.00 | 533.00 | 529.00 | 530.00 | 530.00 | 48,416 |
| Feb 14, 2024 | 535.00 | 540.64 | 527.69 | 531.00 | 531.00 | 71,400 |
| Feb 13, 2024 | 540.00 | 541.00 | 530.00 | 534.00 | 534.00 | 42,552 |
| Feb 12, 2024 | 535.00 | 549.00 | 535.00 | 540.00 | 540.00 | 72,977 |
| Feb 9, 2024 | 536.00 | 549.08 | 536.00 | 542.00 | 542.00 | 38,864 |
| Feb 8, 2024 | 545.00 | 546.66 | 533.37 | 538.00 | 538.00 | 132,546 |
| Feb 7, 2024 | 541.00 | 545.00 | 528.02 | 540.00 | 540.00 | 64,934 |
| Feb 6, 2024 | 550.00 | 553.00 | 537.45 | 541.00 | 541.00 | 35,633 |
| Feb 5, 2024 | 547.00 | 557.30 | 545.00 | 552.00 | 552.00 | 35,537 |
| Feb 2, 2024 | 560.00 | 560.00 | 541.00 | 546.00 | 546.00 | 30,958 |
| Feb 1, 2024 | 552.00 | 566.00 | 552.00 | 557.00 | 557.00 | 17,407 |
| Jan 31, 2024 | 565.00 | 565.00 | 546.00 | 549.00 | 549.00 | 84,182 |
| Jan 30, 2024 | 566.00 | 574.00 | 557.00 | 565.00 | 565.00 | 34,130 |
| Jan 29, 2024 | 535.00 | 576.00 | 527.63 | 570.00 | 570.00 | 59,710 |
| Jan 26, 2024 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 243,986 |
| Jan 25, 2024 | 529.00 | 530.00 | 521.07 | 528.00 | 528.00 | 18,926 |
| Jan 24, 2024 | 530.00 | 530.00 | 526.00 | 530.00 | 530.00 | 28,973 |
| Jan 23, 2024 | 524.00 | 537.66 | 524.00 | 526.00 | 526.00 | 57,588 |
| Jan 22, 2024 | 539.00 | 540.00 | 522.00 | 530.00 | 530.00 | 46,611 |
| Jan 19, 2024 | 541.00 | 557.00 | 525.44 | 535.00 | 535.00 | 113,601 |
| Jan 18, 2024 | 541.00 | 560.00 | 541.00 | 559.00 | 559.00 | 35,236 |
| Jan 17, 2024 | 578.00 | 579.00 | 541.00 | 554.00 | 554.00 | 21,828 |
| Jan 16, 2024 | 564.00 | 579.00 | 553.44 | 579.00 | 579.00 | 14,373 |
| Jan 15, 2024 | 578.00 | 578.00 | 546.00 | 562.00 | 562.00 | 11,184 |
| Jan 12, 2024 | 565.00 | 568.00 | 551.06 | 558.00 | 558.00 | 23,324 |
| Jan 11, 2024 | 556.00 | 567.00 | 553.00 | 553.00 | 553.00 | 18,251 |
| Jan 10, 2024 | 573.00 | 573.00 | 541.00 | 542.00 | 542.00 | 24,030 |
Related Tickers
QDT.PA Quadient S.A.
17.86
-0.22%
OMG.L Oxford Metrics plc
54.80
-1.26%
AGILC.CO Agillic A/S
8.90
-0.56%
2RS0.F Minehub Technologies Inc.
0.2850
+6.74%
GREAT.ST Greater Than AB
28.50
-5.32%
M8G.DE Verve Group SE
2.7400
-10.75%
EG.MX S&P/BMV Total Mexico ESG Index
1,839.15
-0.40%
MODEL.ST Modelon AB
13.50
+7.14%
ZOO.L ZOO Digital Group plc
32.10
-6.96%
TWL.NZ Trade Window Holdings Limited
0.2000
-2.44%