507.20
-4.80
(-0.94%)
At close: 5:31:12 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 24, 2025 | 510.40 | 512.20 | 503.40 | 507.20 | 507.20 | 5,643,896 |
| Jan 23, 2025 | 511.80 | 515.00 | 508.49 | 512.00 | 512.00 | 5,509,338 |
| Jan 22, 2025 | 497.00 | 514.20 | 496.50 | 511.20 | 511.20 | 11,846,664 |
| Jan 21, 2025 | 494.90 | 496.80 | 491.40 | 494.00 | 494.00 | 4,064,020 |
| Jan 20, 2025 | 494.90 | 496.20 | 492.40 | 494.20 | 494.20 | 12,398,203 |
| Jan 17, 2025 | 495.00 | 497.70 | 492.80 | 495.50 | 495.50 | 9,005,428 |
| Jan 16, 2025 | 486.50 | 492.00 | 484.50 | 491.70 | 491.70 | 12,765,410 |
| Jan 15, 2025 | 472.60 | 485.80 | 472.30 | 485.80 | 485.80 | 14,213,637 |
| Jan 14, 2025 | 470.90 | 472.50 | 467.40 | 468.70 | 468.70 | 9,008,215 |
| Jan 13, 2025 | 468.60 | 471.20 | 465.70 | 468.80 | 468.80 | 23,660,188 |
| Jan 10, 2025 | 477.60 | 480.50 | 471.50 | 471.80 | 471.80 | 11,746,334 |
| Jan 9, 2025 | 470.90 | 479.50 | 467.20 | 479.50 | 479.50 | 7,128,973 |
| Jan 8, 2025 | 483.90 | 484.50 | 464.40 | 472.10 | 472.10 | 12,886,678 |
| Jan 7, 2025 | 483.90 | 485.20 | 478.60 | 484.10 | 484.10 | 6,066,045 |
| Jan 6, 2025 | 476.50 | 485.80 | 475.70 | 485.80 | 485.80 | 6,796,528 |
| Jan 3, 2025 | 473.10 | 477.60 | 472.60 | 474.50 | 474.50 | 13,648,261 |
| Jan 2, 2025 | 468.80 | 473.50 | 467.60 | 473.50 | 473.50 | 4,093,291 |
| Dec 31, 2024 | 465.50 | 469.10 | 463.70 | 468.80 | 468.80 | 1,510,419 |
| Dec 30, 2024 | 463.90 | 465.50 | 461.70 | 465.50 | 465.50 | 2,789,781 |
| Dec 27, 2024 | 462.00 | 466.00 | 460.18 | 466.00 | 466.00 | 4,939,254 |
| Dec 24, 2024 | 462.60 | 464.60 | 461.60 | 463.10 | 463.10 | 1,522,082 |
| Dec 23, 2024 | 455.40 | 462.40 | 454.40 | 462.40 | 462.40 | 8,311,634 |
| Dec 20, 2024 | 457.00 | 459.10 | 451.90 | 457.20 | 457.20 | 13,981,142 |
| Dec 19, 2024 | 460.00 | 461.50 | 456.00 | 458.60 | 458.60 | 10,731,285 |
| Dec 18, 2024 | 467.50 | 469.70 | 462.90 | 463.90 | 463.90 | 11,711,339 |
| Dec 17, 2024 | 467.10 | 471.34 | 464.50 | 467.60 | 467.60 | 17,512,978 |
| Dec 16, 2024 | 475.90 | 476.80 | 470.00 | 470.00 | 470.00 | 4,858,180 |
| Dec 13, 2024 | 471.70 | 477.10 | 470.80 | 476.20 | 476.20 | 3,315,852 |
| Dec 12, 2024 | 473.90 | 476.00 | 471.00 | 471.00 | 471.00 | 7,183,872 |
| Dec 11, 2024 | 473.70 | 478.40 | 473.10 | 474.00 | 474.00 | 4,438,075 |
| Dec 10, 2024 | 482.30 | 483.22 | 473.50 | 475.60 | 475.60 | 5,738,167 |
| Dec 9, 2024 | 484.80 | 485.90 | 480.20 | 483.30 | 483.30 | 22,407,552 |
| Dec 6, 2024 | 487.90 | 492.10 | 481.50 | 483.60 | 483.60 | 15,470,787 |
| Dec 5, 2024 | 481.80 | 489.40 | 477.90 | 489.40 | 489.40 | 7,727,085 |
| Dec 4, 2024 | 476.20 | 480.60 | 475.40 | 480.40 | 480.40 | 10,649,031 |
| Dec 3, 2024 | 484.00 | 486.20 | 478.10 | 478.10 | 478.10 | 9,686,960 |
| Dec 2, 2024 | 482.30 | 487.20 | 478.80 | 483.20 | 483.20 | 9,359,904 |
| Nov 29, 2024 | 479.40 | 483.70 | 476.70 | 483.70 | 483.70 | 5,786,492 |
| Nov 28, 2024 | 474.00 | 483.70 | 471.10 | 479.50 | 479.50 | 9,750,702 |
| Nov 27, 2024 | 486.50 | 490.50 | 483.20 | 489.30 | 489.30 | 4,274,649 |
| Nov 26, 2024 | 483.80 | 486.60 | 481.80 | 481.80 | 481.80 | 6,219,364 |
| Nov 25, 2024 | 487.80 | 489.40 | 483.10 | 485.90 | 485.90 | 10,868,881 |
| Nov 22, 2024 | 487.00 | 488.50 | 484.30 | 485.70 | 485.70 | 3,518,491 |
| Nov 21, 2024 | 480.40 | 485.10 | 478.40 | 483.80 | 483.80 | 3,740,347 |
| Nov 20, 2024 | 485.50 | 487.00 | 478.20 | 479.50 | 479.50 | 5,287,527 |
| Nov 19, 2024 | 487.70 | 492.00 | 481.50 | 485.90 | 485.90 | 4,096,499 |
| Nov 18, 2024 | 485.00 | 488.30 | 484.00 | 487.60 | 487.60 | 4,418,762 |
| Nov 15, 2024 | 474.10 | 486.00 | 473.70 | 484.90 | 484.90 | 5,715,080 |
| Nov 14, 2024 | 482.80 | 482.80 | 465.00 | 475.40 | 475.40 | 7,094,556 |
| Nov 13, 2024 | 454.40 | 457.00 | 451.50 | 454.70 | 454.70 | 9,051,610 |
| Nov 12, 2024 | 456.00 | 457.70 | 453.60 | 454.30 | 454.30 | 8,600,300 |
| Nov 11, 2024 | 458.00 | 462.20 | 457.70 | 459.50 | 459.50 | 2,893,497 |
| Nov 8, 2024 | 456.40 | 457.20 | 452.20 | 456.20 | 456.20 | 3,910,031 |
| Nov 7, 2024 | 461.40 | 462.40 | 454.70 | 456.70 | 456.70 | 5,246,938 |
| Nov 6, 2024 | 462.50 | 469.30 | 456.60 | 457.80 | 457.80 | 5,188,730 |
| Nov 5, 2024 | 455.90 | 461.20 | 455.48 | 459.50 | 459.50 | 4,254,577 |
| Nov 4, 2024 | 456.80 | 460.00 | 455.40 | 455.40 | 455.40 | 5,178,440 |
| Nov 1, 2024 | 453.20 | 461.02 | 451.70 | 458.00 | 458.00 | 4,440,377 |
| Oct 31, 2024 | 457.90 | 459.14 | 450.90 | 453.10 | 453.10 | 10,027,487 |
| Oct 30, 2024 | 457.10 | 470.30 | 455.50 | 460.80 | 460.80 | 5,425,386 |
| Oct 29, 2024 | 466.60 | 468.50 | 459.00 | 459.30 | 459.30 | 7,092,633 |
| Oct 28, 2024 | 464.00 | 468.40 | 460.50 | 465.70 | 465.70 | 4,653,706 |
| Oct 25, 2024 | 473.50 | 474.30 | 462.60 | 462.60 | 462.60 | 6,607,017 |
| Oct 24, 2024 | 473.90 | 477.10 | 473.60 | 473.80 | 473.80 | 2,190,886 |
| Oct 23, 2024 | 480.60 | 482.20 | 474.10 | 474.10 | 474.10 | 3,834,486 |
| Oct 22, 2024 | 484.90 | 485.50 | 478.48 | 481.20 | 481.20 | 4,294,095 |
| Oct 21, 2024 | 487.80 | 490.00 | 486.10 | 486.30 | 486.30 | 3,258,632 |
| Oct 18, 2024 | 483.80 | 489.50 | 483.50 | 488.00 | 488.00 | 5,102,144 |
| Oct 17, 2024 | 479.80 | 485.40 | 479.20 | 485.40 | 485.40 | 7,885,229 |
| Oct 16, 2024 | 481.30 | 485.60 | 476.50 | 479.50 | 479.50 | 7,158,840 |
| Oct 15, 2024 | 481.90 | 483.10 | 478.80 | 480.90 | 480.90 | 4,686,405 |
| Oct 14, 2024 | 479.40 | 482.90 | 477.50 | 480.00 | 480.00 | 5,437,796 |
| Oct 11, 2024 | 480.10 | 484.00 | 476.70 | 481.30 | 481.30 | 4,349,021 |
| Oct 10, 2024 | 477.50 | 483.80 | 476.92 | 479.70 | 479.70 | 4,014,189 |
| Oct 9, 2024 | 473.10 | 477.40 | 471.30 | 477.40 | 477.40 | 4,665,439 |
| Oct 8, 2024 | 472.10 | 474.10 | 469.61 | 472.60 | 472.60 | 22,418,853 |
| Oct 7, 2024 | 476.60 | 477.90 | 471.70 | 476.90 | 476.90 | 5,425,644 |
| Oct 4, 2024 | 470.10 | 477.47 | 469.30 | 473.90 | 473.90 | 5,585,130 |
| Oct 3, 2024 | 475.70 | 476.36 | 466.90 | 470.20 | 470.20 | 14,492,744 |
| Oct 2, 2024 | 479.90 | 482.70 | 473.10 | 475.20 | 475.20 | 11,031,432 |
| Oct 1, 2024 | 484.00 | 484.80 | 477.10 | 479.70 | 479.70 | 9,620,877 |
| Sep 30, 2024 | 487.00 | 490.10 | 482.60 | 483.60 | 483.60 | 4,114,957 |
| Sep 27, 2024 | 488.70 | 492.90 | 486.30 | 489.60 | 489.60 | 5,488,628 |
| Sep 26, 2024 | 495.60 | 496.50 | 487.00 | 489.80 | 489.80 | 4,345,444 |
| Sep 25, 2024 | 489.00 | 494.20 | 487.70 | 491.00 | 491.00 | 4,026,107 |
| Sep 24, 2024 | 494.40 | 494.90 | 491.24 | 492.60 | 492.60 | 3,799,381 |
| Sep 23, 2024 | 491.80 | 495.80 | 489.16 | 493.60 | 493.60 | 4,973,597 |
| Sep 20, 2024 | 499.30 | 499.30 | 489.40 | 491.70 | 491.70 | 13,080,985 |
| Sep 19, 2024 | 495.50 | 497.70 | 492.00 | 496.90 | 496.90 | 8,370,976 |
| Sep 18, 2024 | 494.40 | 498.81 | 489.30 | 489.80 | 489.80 | 8,257,816 |
| Sep 17, 2024 | 495.00 | 496.50 | 493.40 | 494.40 | 494.40 | 4,549,090 |
| Sep 16, 2024 | 490.30 | 491.80 | 487.50 | 491.40 | 491.40 | 2,554,497 |
| Sep 13, 2024 | 493.60 | 495.10 | 489.50 | 493.10 | 493.10 | 2,744,715 |
| Sep 12, 2024 | 494.90 | 496.80 | 490.10 | 492.90 | 492.90 | 4,190,994 |
| Sep 11, 2024 | 494.50 | 495.20 | 488.70 | 490.70 | 490.70 | 4,045,072 |
| Sep 10, 2024 | 493.50 | 496.50 | 490.38 | 492.80 | 492.80 | 3,312,882 |
| Sep 9, 2024 | 491.70 | 494.50 | 489.10 | 494.50 | 494.50 | 6,887,018 |
| Sep 6, 2024 | 490.10 | 494.90 | 485.80 | 488.40 | 488.40 | 4,305,886 |
| Sep 5, 2024 | 11.90 Dividend | |||||
| Sep 5, 2024 | 485.80 | 493.70 | 484.90 | 490.80 | 490.80 | 5,534,679 |
| Sep 4, 2024 | 496.90 | 501.20 | 496.50 | 498.70 | 486.80 | 7,971,585 |
| Sep 3, 2024 | 505.20 | 508.00 | 500.40 | 503.60 | 491.58 | 5,639,362 |
| Sep 2, 2024 | 504.20 | 506.80 | 503.00 | 506.20 | 494.12 | 4,133,815 |
| Aug 30, 2024 | 507.20 | 508.00 | 502.00 | 504.60 | 492.56 | 7,850,060 |
| Aug 29, 2024 | 506.40 | 508.20 | 502.40 | 506.00 | 493.93 | 7,855,027 |
| Aug 28, 2024 | 500.60 | 507.20 | 498.57 | 505.20 | 493.14 | 4,434,726 |
| Aug 27, 2024 | 495.60 | 498.90 | 493.40 | 498.00 | 486.12 | 6,580,551 |
| Aug 23, 2024 | 495.20 | 505.20 | 494.30 | 496.00 | 484.16 | 4,255,002 |
| Aug 22, 2024 | 500.80 | 510.20 | 489.90 | 494.40 | 482.60 | 7,865,511 |
| Aug 21, 2024 | 502.60 | 504.00 | 500.40 | 501.80 | 489.83 | 9,880,083 |
| Aug 20, 2024 | 506.20 | 506.64 | 502.20 | 502.60 | 490.61 | 6,482,782 |
| Aug 19, 2024 | 498.60 | 508.00 | 489.30 | 506.60 | 494.51 | 14,149,101 |
| Aug 16, 2024 | 503.60 | 504.80 | 497.19 | 500.40 | 488.46 | 4,576,591 |
| Aug 15, 2024 | 494.10 | 502.60 | 493.10 | 502.00 | 490.02 | 9,436,229 |
| Aug 14, 2024 | 492.50 | 494.90 | 483.50 | 491.80 | 480.06 | 6,141,280 |
| Aug 13, 2024 | 485.80 | 491.00 | 440.50 | 488.60 | 476.94 | 4,463,960 |
| Aug 12, 2024 | 485.70 | 487.10 | 482.40 | 484.20 | 472.65 | 8,646,851 |
| Aug 9, 2024 | 479.80 | 488.80 | 477.50 | 482.50 | 470.99 | 2,054,378 |
| Aug 8, 2024 | 476.10 | 485.10 | 465.90 | 477.90 | 466.50 | 2,165,754 |
| Aug 7, 2024 | 473.70 | 479.70 | 463.40 | 478.30 | 466.89 | 4,445,539 |
| Aug 6, 2024 | 467.90 | 471.30 | 461.30 | 465.80 | 454.69 | 11,055,780 |
| Aug 5, 2024 | 466.80 | 468.10 | 457.10 | 463.10 | 452.05 | 6,963,702 |
| Aug 2, 2024 | 485.60 | 488.40 | 477.60 | 477.80 | 466.40 | 6,503,814 |
| Aug 1, 2024 | 500.00 | 502.20 | 489.90 | 490.20 | 478.50 | 3,158,942 |
| Jul 31, 2024 | 501.00 | 504.60 | 498.50 | 500.20 | 488.26 | 10,111,637 |
| Jul 30, 2024 | 492.90 | 500.20 | 440.50 | 498.50 | 486.60 | 7,841,044 |
| Jul 29, 2024 | 496.30 | 499.20 | 463.49 | 493.10 | 481.33 | 10,336,595 |
| Jul 26, 2024 | 487.30 | 493.40 | 486.40 | 492.70 | 480.94 | 2,399,027 |
| Jul 25, 2024 | 480.60 | 489.20 | 478.60 | 488.40 | 476.75 | 2,963,126 |
| Jul 24, 2024 | 484.90 | 487.60 | 483.00 | 484.00 | 472.45 | 4,289,570 |
| Jul 23, 2024 | 489.90 | 490.48 | 486.10 | 487.90 | 476.26 | 2,554,594 |
| Jul 22, 2024 | 483.40 | 492.80 | 479.40 | 490.20 | 478.50 | 3,595,098 |
| Jul 19, 2024 | 482.30 | 486.10 | 479.00 | 481.50 | 470.01 | 4,098,037 |
| Jul 18, 2024 | 485.00 | 488.20 | 479.10 | 487.00 | 475.38 | 3,253,446 |
| Jul 17, 2024 | 482.10 | 483.50 | 476.00 | 482.00 | 470.50 | 3,156,893 |
| Jul 16, 2024 | 483.20 | 489.00 | 480.20 | 483.30 | 471.77 | 2,336,466 |
| Jul 15, 2024 | 487.50 | 492.60 | 484.10 | 486.00 | 474.40 | 2,385,976 |
| Jul 12, 2024 | 493.00 | 493.80 | 488.30 | 489.60 | 477.92 | 8,174,642 |
| Jul 11, 2024 | 482.50 | 491.40 | 479.90 | 491.40 | 479.67 | 5,833,289 |
| Jul 10, 2024 | 477.80 | 483.10 | 472.50 | 483.10 | 471.57 | 5,708,928 |
| Jul 9, 2024 | 473.50 | 477.20 | 468.50 | 475.40 | 464.06 | 3,386,669 |
| Jul 8, 2024 | 471.20 | 478.40 | 470.30 | 475.50 | 464.15 | 5,169,582 |
| Jul 5, 2024 | 480.80 | 483.90 | 470.90 | 471.40 | 460.15 | 4,308,694 |
| Jul 4, 2024 | 476.70 | 481.90 | 471.80 | 481.00 | 469.52 | 3,861,967 |
| Jul 3, 2024 | 471.00 | 475.10 | 468.10 | 474.70 | 463.37 | 4,783,973 |
| Jul 2, 2024 | 474.10 | 478.90 | 467.70 | 468.90 | 457.71 | 4,674,907 |
| Jul 1, 2024 | 482.50 | 483.50 | 475.90 | 476.00 | 464.64 | 3,528,460 |
| Jun 28, 2024 | 478.90 | 484.40 | 476.40 | 476.60 | 465.23 | 6,538,092 |
| Jun 27, 2024 | 478.40 | 481.60 | 474.70 | 476.50 | 465.13 | 4,067,050 |
| Jun 26, 2024 | 481.80 | 483.60 | 475.30 | 477.60 | 466.20 | 7,601,070 |
| Jun 25, 2024 | 483.70 | 487.30 | 479.40 | 480.10 | 468.64 | 8,194,611 |
| Jun 24, 2024 | 479.80 | 486.60 | 477.60 | 484.30 | 472.74 | 4,123,990 |
| Jun 21, 2024 | 482.10 | 486.60 | 475.95 | 479.80 | 468.35 | 13,766,914 |
| Jun 20, 2024 | 478.70 | 483.60 | 475.30 | 483.60 | 472.06 | 8,631,968 |
| Jun 19, 2024 | 475.10 | 480.40 | 473.80 | 478.20 | 466.79 | 4,006,201 |
| Jun 18, 2024 | 474.30 | 476.29 | 473.20 | 474.20 | 462.88 | 6,019,926 |
| Jun 17, 2024 | 477.20 | 477.90 | 470.10 | 470.50 | 459.27 | 19,656,519 |
| Jun 14, 2024 | 472.30 | 476.00 | 470.78 | 476.00 | 464.64 | 5,214,314 |
| Jun 13, 2024 | 475.40 | 475.80 | 470.20 | 471.40 | 460.15 | 7,141,904 |
| Jun 12, 2024 | 470.10 | 477.10 | 465.60 | 476.70 | 465.32 | 16,237,589 |
| Jun 11, 2024 | 472.60 | 475.10 | 466.80 | 468.50 | 457.32 | 7,991,651 |
| Jun 10, 2024 | 467.00 | 480.80 | 465.00 | 470.00 | 458.78 | 10,231,742 |
| Jun 7, 2024 | 481.50 | 484.10 | 475.90 | 477.90 | 466.50 | 9,681,918 |
| Jun 6, 2024 | 477.10 | 481.00 | 473.30 | 480.80 | 469.33 | 3,786,400 |
| Jun 5, 2024 | 476.50 | 479.20 | 475.40 | 476.20 | 464.84 | 9,265,743 |
| Jun 4, 2024 | 478.00 | 479.30 | 472.50 | 475.20 | 463.86 | 16,130,085 |
| Jun 3, 2024 | 483.90 | 485.80 | 478.30 | 479.90 | 468.45 | 23,275,183 |
| May 31, 2024 | 480.00 | 483.50 | 476.20 | 479.90 | 468.45 | 26,977,542 |
| May 30, 2024 | 479.00 | 483.20 | 475.90 | 479.10 | 467.67 | 7,138,514 |
| May 29, 2024 | 481.10 | 484.50 | 478.00 | 479.70 | 468.25 | 20,810,505 |
| May 28, 2024 | 489.20 | 492.60 | 480.90 | 481.60 | 470.11 | 14,590,969 |
| May 24, 2024 | 477.10 | 490.20 | 475.00 | 488.10 | 476.45 | 8,633,894 |
| May 23, 2024 | 497.40 | 500.40 | 482.90 | 482.90 | 471.38 | 11,796,096 |
| May 22, 2024 | 493.40 | 497.40 | 490.40 | 496.20 | 484.36 | 6,055,913 |
| May 21, 2024 | 492.90 | 497.70 | 489.20 | 494.30 | 482.50 | 8,234,256 |
| May 20, 2024 | 494.20 | 498.30 | 493.40 | 494.70 | 482.90 | 4,088,938 |
| May 17, 2024 | 497.00 | 500.20 | 491.40 | 493.70 | 481.92 | 4,403,110 |
| May 16, 2024 | 491.90 | 497.25 | 491.80 | 497.00 | 485.14 | 3,994,152 |
| May 15, 2024 | 487.70 | 494.90 | 473.70 | 492.80 | 481.04 | 7,571,661 |
| May 14, 2024 | 486.70 | 491.20 | 483.40 | 488.50 | 476.84 | 10,755,095 |
| May 13, 2024 | 494.30 | 497.10 | 487.00 | 488.20 | 476.55 | 3,443,357 |
| May 10, 2024 | 489.40 | 492.00 | 485.60 | 490.30 | 478.60 | 5,777,734 |
| May 9, 2024 | 486.40 | 489.10 | 481.80 | 488.60 | 476.94 | 4,433,340 |
| May 8, 2024 | 482.50 | 486.30 | 482.20 | 484.80 | 473.23 | 8,179,303 |
| May 7, 2024 | 478.80 | 484.00 | 473.60 | 482.60 | 471.08 | 4,937,271 |
| May 3, 2024 | 470.00 | 474.50 | 465.50 | 472.00 | 460.74 | 3,857,389 |
| May 2, 2024 | 467.50 | 470.80 | 466.40 | 468.40 | 457.22 | 6,696,073 |
| May 1, 2024 | 465.00 | 466.10 | 466.00 | 465.20 | 454.10 | 465,268 |
| Apr 30, 2024 | 469.50 | 472.50 | 461.00 | 465.70 | 454.59 | 4,931,840 |
| Apr 29, 2024 | 464.40 | 469.00 | 463.40 | 467.90 | 456.73 | 5,235,146 |
| Apr 26, 2024 | 463.80 | 464.70 | 460.30 | 463.80 | 452.73 | 5,381,734 |
| Apr 25, 2024 | 465.40 | 465.80 | 456.90 | 458.50 | 447.56 | 15,025,711 |
| Apr 24, 2024 | 465.70 | 470.10 | 463.90 | 465.40 | 454.29 | 6,399,625 |
| Apr 23, 2024 | 471.20 | 472.70 | 468.40 | 470.70 | 459.47 | 7,157,057 |
| Apr 22, 2024 | 466.20 | 469.90 | 464.83 | 469.10 | 457.91 | 12,052,762 |
| Apr 19, 2024 | 455.00 | 460.27 | 452.97 | 459.70 | 448.73 | 5,850,886 |
| Apr 18, 2024 | 459.50 | 461.80 | 455.80 | 457.20 | 446.29 | 18,893,756 |
| Apr 17, 2024 | 451.00 | 459.40 | 449.83 | 455.50 | 444.63 | 7,364,363 |
| Apr 16, 2024 | 456.00 | 456.80 | 449.40 | 452.40 | 441.60 | 8,150,291 |
| Apr 15, 2024 | 460.30 | 465.10 | 460.30 | 462.50 | 451.46 | 6,122,183 |
| Apr 12, 2024 | 460.90 | 464.00 | 459.20 | 460.20 | 449.22 | 7,762,218 |
| Apr 11, 2024 | 22.30 Dividend | |||||
| Apr 11, 2024 | 468.40 | 471.10 | 457.70 | 458.80 | 447.85 | 19,513,074 |
| Apr 10, 2024 | 494.80 | 497.00 | 486.30 | 489.90 | 456.44 | 9,045,943 |
| Apr 9, 2024 | 492.30 | 497.80 | 490.10 | 491.10 | 457.56 | 12,040,066 |
| Apr 8, 2024 | 490.00 | 494.80 | 489.40 | 493.00 | 459.33 | 20,913,393 |
| Apr 5, 2024 | 488.50 | 493.00 | 487.50 | 490.40 | 456.91 | 14,206,073 |
| Apr 4, 2024 | 496.30 | 501.40 | 495.30 | 495.30 | 461.47 | 6,168,927 |
| Apr 3, 2024 | 492.00 | 495.60 | 489.54 | 494.70 | 460.91 | 7,480,982 |
| Apr 2, 2024 | 496.00 | 499.50 | 492.50 | 492.50 | 458.86 | 24,134,249 |
| Mar 28, 2024 | 492.20 | 498.50 | 491.60 | 496.60 | 462.68 | 10,711,460 |
| Mar 27, 2024 | 493.40 | 498.00 | 493.20 | 496.20 | 462.31 | 7,059,085 |
| Mar 26, 2024 | 493.10 | 497.60 | 484.90 | 496.10 | 462.22 | 10,611,145 |
| Mar 25, 2024 | 492.20 | 496.40 | 491.00 | 495.00 | 461.19 | 5,725,703 |
| Mar 22, 2024 | 489.00 | 495.82 | 488.40 | 494.50 | 460.73 | 7,417,882 |
| Mar 21, 2024 | 485.60 | 493.20 | 483.40 | 489.70 | 456.26 | 20,412,713 |
| Mar 20, 2024 | 480.00 | 483.80 | 476.70 | 481.50 | 448.62 | 18,117,780 |
| Mar 19, 2024 | 479.50 | 483.73 | 478.20 | 480.50 | 447.68 | 11,527,580 |
| Mar 18, 2024 | 481.60 | 485.37 | 478.80 | 480.70 | 447.87 | 6,590,443 |
| Mar 15, 2024 | 479.60 | 483.90 | 478.90 | 482.40 | 449.45 | 38,092,785 |
| Mar 14, 2024 | 478.10 | 483.85 | 476.50 | 480.60 | 447.78 | 20,521,001 |
| Mar 13, 2024 | 473.20 | 479.40 | 470.10 | 477.00 | 444.42 | 22,631,623 |
| Mar 12, 2024 | 467.10 | 474.90 | 464.80 | 472.10 | 439.86 | 12,968,125 |
| Mar 11, 2024 | 465.40 | 473.10 | 464.70 | 464.70 | 432.96 | 28,578,659 |
| Mar 8, 2024 | 461.00 | 470.50 | 458.90 | 470.50 | 438.37 | 14,666,594 |
| Mar 7, 2024 | 467.00 | 483.00 | 460.30 | 462.20 | 430.63 | 26,768,973 |
| Mar 6, 2024 | 449.20 | 456.40 | 446.70 | 454.90 | 423.83 | 10,639,736 |
| Mar 5, 2024 | 448.60 | 451.20 | 445.10 | 451.20 | 420.39 | 8,545,164 |
| Mar 4, 2024 | 445.30 | 450.20 | 442.20 | 448.50 | 417.87 | 4,932,891 |
| Mar 1, 2024 | 449.00 | 450.00 | 445.00 | 447.70 | 417.12 | 21,264,951 |
| Feb 29, 2024 | 449.10 | 449.50 | 445.90 | 446.30 | 415.82 | 15,879,919 |
| Feb 28, 2024 | 452.20 | 454.60 | 448.40 | 448.40 | 417.78 | 22,848,021 |
| Feb 27, 2024 | 452.80 | 454.30 | 448.80 | 450.20 | 419.45 | 6,180,410 |
| Feb 26, 2024 | 449.60 | 454.40 | 449.60 | 454.00 | 422.99 | 5,305,249 |
| Feb 23, 2024 | 449.20 | 452.20 | 448.90 | 452.20 | 421.32 | 8,315,359 |
| Feb 22, 2024 | 446.80 | 453.20 | 446.80 | 450.10 | 419.36 | 5,366,760 |
| Feb 21, 2024 | 442.00 | 447.17 | 441.50 | 445.60 | 415.17 | 9,612,680 |
| Feb 20, 2024 | 439.10 | 443.80 | 435.70 | 443.80 | 413.49 | 7,264,225 |
| Feb 19, 2024 | 431.00 | 432.40 | 428.90 | 430.30 | 400.91 | 2,141,747 |
| Feb 16, 2024 | 432.00 | 433.75 | 429.40 | 432.50 | 402.96 | 9,728,396 |
| Feb 15, 2024 | 428.40 | 430.40 | 424.60 | 430.00 | 400.63 | 7,040,825 |
| Feb 14, 2024 | 419.10 | 426.90 | 419.10 | 425.50 | 396.44 | 13,152,563 |
| Feb 13, 2024 | 420.50 | 423.78 | 416.00 | 418.20 | 389.64 | 3,864,962 |
| Feb 12, 2024 | 417.00 | 422.20 | 415.76 | 421.50 | 392.71 | 5,676,138 |
| Feb 9, 2024 | 420.00 | 420.25 | 414.20 | 416.90 | 388.43 | 9,901,324 |
| Feb 8, 2024 | 426.50 | 426.80 | 420.40 | 420.70 | 391.97 | 7,167,865 |
| Feb 7, 2024 | 428.60 | 430.60 | 424.80 | 424.90 | 395.88 | 5,489,293 |
| Feb 6, 2024 | 428.30 | 431.80 | 426.40 | 429.50 | 400.17 | 3,571,810 |
| Feb 5, 2024 | 425.70 | 429.41 | 423.70 | 425.80 | 396.72 | 4,789,526 |
| Feb 2, 2024 | 428.00 | 428.80 | 424.80 | 426.30 | 397.19 | 5,237,718 |
| Feb 1, 2024 | 429.00 | 432.60 | 422.90 | 423.80 | 394.86 | 5,324,238 |
| Jan 31, 2024 | 433.60 | 436.70 | 431.70 | 432.30 | 402.78 | 7,228,079 |
| Jan 30, 2024 | 436.40 | 440.10 | 429.70 | 432.20 | 402.68 | 7,340,182 |
| Jan 29, 2024 | 437.70 | 439.69 | 433.80 | 435.20 | 405.48 | 6,758,392 |
| Jan 26, 2024 | 434.70 | 439.10 | 434.15 | 437.60 | 407.71 | 5,776,906 |
| Jan 25, 2024 | 434.80 | 436.50 | 432.70 | 434.00 | 404.36 | 12,530,096 |
| Jan 24, 2024 | 432.25 | 436.70 | 431.50 | 436.00 | 406.22 | 3,270,450 |
Related Tickers
SAGA.L Saga plc
115.00
-0.52%
ALV.DE Allianz SE
308.90
-0.61%
CS.PA AXA SA
35.90
-0.61%
ZURN.SW Zurich Insurance Group AG
537.20
-0.52%
NN.AS NN Group N.V.
42.90
-0.19%
AIG American International Group, Inc.
73.48
-1.51%
MAP.MC Mapfre, S.A.
2.5780
-2.64%
AGS.BR ageas SA/NV
48.74
-0.61%
SLF Sun Life Financial Inc.
58.49
-0.66%
BRK-B Berkshire Hathaway Inc.
461.74
+0.42%