318.80
+5.00
+(1.59%)
As of 9:55:00 AM GMT. 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 318.50 | 322.50 | 316.10 | 318.80 | 318.80 | 501,565 |
| Jan 14, 2025 | 321.40 | 322.57 | 313.80 | 313.80 | 313.80 | 5,484,313 |
| Jan 13, 2025 | 315.80 | 323.50 | 315.80 | 320.80 | 320.80 | 4,988,887 |
| Jan 10, 2025 | 316.00 | 323.18 | 299.50 | 316.00 | 316.00 | 27,207,547 |
| Jan 9, 2025 | 308.00 | 324.20 | 299.60 | 318.90 | 318.90 | 38,088,867 |
| Jan 8, 2025 | 360.20 | 365.80 | 343.40 | 348.60 | 348.60 | 3,931,608 |
| Jan 7, 2025 | 362.80 | 364.70 | 359.80 | 359.80 | 359.80 | 2,625,161 |
| Jan 6, 2025 | 360.70 | 378.50 | 357.30 | 364.50 | 364.50 | 2,840,098 |
| Jan 3, 2025 | 357.50 | 361.40 | 354.32 | 359.90 | 359.90 | 2,693,103 |
| Jan 2, 2025 | 367.40 | 368.10 | 356.80 | 356.80 | 356.80 | 2,533,990 |
| Dec 31, 2024 | 359.00 | 367.00 | 359.00 | 367.00 | 367.00 | 1,024,757 |
| Dec 30, 2024 | 358.00 | 364.00 | 357.40 | 360.50 | 360.50 | 1,552,980 |
| Dec 27, 2024 | 366.00 | 367.00 | 357.90 | 360.00 | 360.00 | 1,669,011 |
| Dec 24, 2024 | 359.50 | 367.80 | 356.50 | 366.90 | 366.90 | 2,648,680 |
| Dec 23, 2024 | 361.00 | 363.30 | 358.70 | 359.10 | 359.10 | 1,659,296 |
| Dec 20, 2024 | 352.40 | 364.20 | 351.60 | 362.70 | 362.70 | 29,215,147 |
| Dec 19, 2024 | 351.50 | 357.10 | 349.30 | 355.00 | 355.00 | 2,799,962 |
| Dec 18, 2024 | 356.10 | 360.43 | 354.47 | 356.80 | 356.80 | 2,964,077 |
| Dec 17, 2024 | 360.90 | 362.90 | 354.30 | 355.80 | 355.80 | 6,758,568 |
| Dec 16, 2024 | 368.00 | 371.70 | 361.50 | 363.30 | 363.30 | 3,741,009 |
| Dec 13, 2024 | 370.10 | 372.90 | 369.30 | 369.30 | 369.30 | 5,080,081 |
| Dec 12, 2024 | 371.50 | 371.80 | 365.53 | 370.70 | 370.70 | 2,132,061 |
| Dec 11, 2024 | 363.60 | 370.70 | 360.50 | 370.70 | 370.70 | 4,433,089 |
| Dec 10, 2024 | 362.30 | 371.70 | 361.90 | 367.40 | 367.40 | 3,314,441 |
| Dec 9, 2024 | 363.50 | 366.44 | 360.60 | 363.10 | 363.10 | 2,351,677 |
| Dec 6, 2024 | 351.90 | 362.70 | 342.00 | 361.50 | 361.50 | 3,535,825 |
| Dec 5, 2024 | 344.70 | 352.50 | 344.70 | 352.10 | 352.10 | 12,614,799 |
| Dec 4, 2024 | 345.20 | 352.80 | 344.69 | 348.00 | 348.00 | 2,908,515 |
| Dec 3, 2024 | 339.10 | 345.70 | 337.90 | 344.70 | 344.70 | 9,023,600 |
| Dec 2, 2024 | 345.30 | 347.68 | 337.80 | 337.80 | 337.80 | 4,511,309 |
| Nov 29, 2024 | 341.90 | 346.90 | 340.17 | 346.90 | 346.90 | 3,276,431 |
| Nov 28, 2024 | 345.50 | 349.20 | 342.50 | 342.50 | 342.50 | 2,268,483 |
| Nov 27, 2024 | 344.70 | 348.40 | 342.10 | 344.50 | 344.50 | 12,316,222 |
| Nov 26, 2024 | 348.70 | 348.70 | 342.90 | 344.70 | 344.70 | 6,832,134 |
| Nov 25, 2024 | 347.60 | 351.50 | 344.20 | 350.30 | 350.30 | 6,378,539 |
| Nov 22, 2024 | 341.10 | 355.50 | 339.80 | 346.30 | 346.30 | 5,004,215 |
| Nov 21, 2024 | 5.30 Dividend | |||||
| Nov 21, 2024 | 326.40 | 339.04 | 324.80 | 339.00 | 339.00 | 10,900,030 |
| Nov 20, 2024 | 345.10 | 348.00 | 330.10 | 330.10 | 324.80 | 11,084,043 |
| Nov 19, 2024 | 347.30 | 352.20 | 341.49 | 346.00 | 340.44 | 9,115,833 |
| Nov 18, 2024 | 374.40 | 380.10 | 345.00 | 347.90 | 342.31 | 23,651,849 |
| Nov 15, 2024 | 396.10 | 400.90 | 378.40 | 378.40 | 372.32 | 7,221,118 |
| Nov 14, 2024 | 384.90 | 401.00 | 382.00 | 398.80 | 392.40 | 22,576,504 |
| Nov 13, 2024 | 381.40 | 382.20 | 377.00 | 379.80 | 373.70 | 7,111,589 |
| Nov 12, 2024 | 379.80 | 383.50 | 377.40 | 380.60 | 374.49 | 6,539,785 |
| Nov 11, 2024 | 384.70 | 388.40 | 383.20 | 383.20 | 377.05 | 1,998,736 |
| Nov 8, 2024 | 392.10 | 392.33 | 382.09 | 383.20 | 377.05 | 2,064,440 |
| Nov 7, 2024 | 384.70 | 391.00 | 381.38 | 390.00 | 383.74 | 2,798,272 |
| Nov 6, 2024 | 391.40 | 395.20 | 382.80 | 383.10 | 376.95 | 3,740,776 |
| Nov 5, 2024 | 393.00 | 399.30 | 390.30 | 390.30 | 384.03 | 3,441,822 |
| Nov 4, 2024 | 392.00 | 396.80 | 391.10 | 393.20 | 386.89 | 1,482,288 |
| Nov 1, 2024 | 388.00 | 393.30 | 387.10 | 392.10 | 385.80 | 4,148,439 |
| Oct 31, 2024 | 398.10 | 400.80 | 384.60 | 387.60 | 381.38 | 4,356,862 |
| Oct 30, 2024 | 393.80 | 409.00 | 393.80 | 401.30 | 394.86 | 6,278,924 |
| Oct 29, 2024 | 400.70 | 401.43 | 395.50 | 395.70 | 389.35 | 3,833,111 |
| Oct 28, 2024 | 404.30 | 406.80 | 399.50 | 399.70 | 393.28 | 2,230,268 |
| Oct 25, 2024 | 400.40 | 404.60 | 397.29 | 402.10 | 395.64 | 1,868,034 |
| Oct 24, 2024 | 407.50 | 409.80 | 401.10 | 401.10 | 394.66 | 1,747,914 |
| Oct 23, 2024 | 407.10 | 411.30 | 405.90 | 407.30 | 400.76 | 2,533,163 |
| Oct 22, 2024 | 402.80 | 408.00 | 400.70 | 408.00 | 401.45 | 2,290,411 |
| Oct 21, 2024 | 405.40 | 410.90 | 405.00 | 405.70 | 399.19 | 1,973,072 |
| Oct 18, 2024 | 412.00 | 413.19 | 404.70 | 405.60 | 399.09 | 3,658,752 |
| Oct 17, 2024 | 407.00 | 411.90 | 405.00 | 410.00 | 403.42 | 3,683,985 |
| Oct 16, 2024 | 411.40 | 411.90 | 407.20 | 407.40 | 400.86 | 1,880,917 |
| Oct 15, 2024 | 410.80 | 413.62 | 405.20 | 410.10 | 403.52 | 4,299,786 |
| Oct 14, 2024 | 406.80 | 409.00 | 403.88 | 408.30 | 401.74 | 1,690,985 |
| Oct 11, 2024 | 412.50 | 413.27 | 404.30 | 406.00 | 399.48 | 3,054,192 |
| Oct 10, 2024 | 410.20 | 411.60 | 402.70 | 410.50 | 403.91 | 3,941,854 |
| Oct 9, 2024 | 407.60 | 411.40 | 405.06 | 410.60 | 404.01 | 4,612,756 |
| Oct 8, 2024 | 413.10 | 416.02 | 406.70 | 406.70 | 400.17 | 5,347,214 |
| Oct 7, 2024 | 415.00 | 417.00 | 411.70 | 415.60 | 408.93 | 1,699,402 |
| Oct 4, 2024 | 411.90 | 416.20 | 409.30 | 414.60 | 407.94 | 1,997,241 |
| Oct 3, 2024 | 408.10 | 410.90 | 407.30 | 410.40 | 403.81 | 1,912,488 |
| Oct 2, 2024 | 411.90 | 413.20 | 405.60 | 408.00 | 401.45 | 2,471,018 |
| Oct 1, 2024 | 414.60 | 416.30 | 406.90 | 410.60 | 404.01 | 2,323,028 |
| Sep 30, 2024 | 425.40 | 428.30 | 415.19 | 415.20 | 408.53 | 2,402,460 |
| Sep 27, 2024 | 425.00 | 427.90 | 420.40 | 427.20 | 420.34 | 7,820,943 |
| Sep 26, 2024 | 419.30 | 426.20 | 417.20 | 425.30 | 418.47 | 2,467,412 |
| Sep 25, 2024 | 407.90 | 416.90 | 407.90 | 416.10 | 409.42 | 2,044,025 |
| Sep 24, 2024 | 414.40 | 415.80 | 411.00 | 411.00 | 404.40 | 2,001,320 |
| Sep 23, 2024 | 411.40 | 416.60 | 401.60 | 410.10 | 403.52 | 4,160,023 |
| Sep 20, 2024 | 426.80 | 428.00 | 418.75 | 420.90 | 414.14 | 6,635,982 |
| Sep 19, 2024 | 428.70 | 431.10 | 424.00 | 429.90 | 423.00 | 1,906,941 |
| Sep 18, 2024 | 424.00 | 427.30 | 420.40 | 422.20 | 415.42 | 5,154,131 |
| Sep 17, 2024 | 428.20 | 434.30 | 424.40 | 425.80 | 418.96 | 8,987,342 |
| Sep 16, 2024 | 424.40 | 429.60 | 422.80 | 423.70 | 416.90 | 2,131,852 |
| Sep 13, 2024 | 420.40 | 429.20 | 418.10 | 426.50 | 419.65 | 1,934,607 |
| Sep 12, 2024 | 422.00 | 426.50 | 421.18 | 421.80 | 415.03 | 2,917,743 |
| Sep 11, 2024 | 417.10 | 426.00 | 416.50 | 419.90 | 413.16 | 3,346,053 |
| Sep 10, 2024 | 422.70 | 422.70 | 414.30 | 415.90 | 409.22 | 3,048,486 |
| Sep 9, 2024 | 427.60 | 431.00 | 421.00 | 424.60 | 417.78 | 2,158,901 |
| Sep 6, 2024 | 438.90 | 443.90 | 421.10 | 425.30 | 418.47 | 2,583,759 |
| Sep 5, 2024 | 443.40 | 446.00 | 440.10 | 440.10 | 433.03 | 1,308,608 |
| Sep 4, 2024 | 439.70 | 445.10 | 439.20 | 445.10 | 437.95 | 1,690,073 |
| Sep 3, 2024 | 437.50 | 447.10 | 436.70 | 447.10 | 439.92 | 2,225,473 |
| Sep 2, 2024 | 444.80 | 444.80 | 434.79 | 437.50 | 430.48 | 2,362,501 |
| Aug 30, 2024 | 446.10 | 448.11 | 444.80 | 445.00 | 437.86 | 4,032,561 |
| Aug 29, 2024 | 439.90 | 450.10 | 439.60 | 444.40 | 437.26 | 3,884,386 |
| Aug 28, 2024 | 446.50 | 447.10 | 438.10 | 438.10 | 431.07 | 3,051,404 |
| Aug 27, 2024 | 451.50 | 453.00 | 444.00 | 444.90 | 437.76 | 1,607,684 |
| Aug 23, 2024 | 438.80 | 452.50 | 438.80 | 452.50 | 445.23 | 9,365,264 |
| Aug 22, 2024 | 439.20 | 443.40 | 438.10 | 439.00 | 431.95 | 3,661,577 |
| Aug 21, 2024 | 439.50 | 441.20 | 437.00 | 438.50 | 431.46 | 5,469,571 |
| Aug 20, 2024 | 449.10 | 450.60 | 437.16 | 439.70 | 432.64 | 3,279,383 |
| Aug 19, 2024 | 448.40 | 451.60 | 446.20 | 449.30 | 442.09 | 3,569,018 |
| Aug 16, 2024 | 447.80 | 449.04 | 442.40 | 448.10 | 440.91 | 2,437,831 |
| Aug 15, 2024 | 447.70 | 454.20 | 445.10 | 448.00 | 440.81 | 2,272,492 |
| Aug 14, 2024 | 449.00 | 451.10 | 446.10 | 446.10 | 438.94 | 4,654,250 |
| Aug 13, 2024 | 447.80 | 448.10 | 442.70 | 446.20 | 439.04 | 2,646,999 |
| Aug 12, 2024 | 465.70 | 465.80 | 444.60 | 444.60 | 437.46 | 2,336,240 |
| Aug 9, 2024 | 453.30 | 461.00 | 452.50 | 454.70 | 447.40 | 3,124,389 |
| Aug 8, 2024 | 459.10 | 464.20 | 449.80 | 453.40 | 446.12 | 1,416,083 |
| Aug 7, 2024 | 457.50 | 466.00 | 447.60 | 460.20 | 452.81 | 2,071,588 |
| Aug 6, 2024 | 455.10 | 459.30 | 453.50 | 455.20 | 447.89 | 3,821,273 |
| Aug 5, 2024 | 445.70 | 456.30 | 443.00 | 454.30 | 447.01 | 2,482,938 |
| Aug 2, 2024 | 453.80 | 461.40 | 450.20 | 454.40 | 447.10 | 2,255,686 |
| Aug 1, 2024 | 467.50 | 475.80 | 457.70 | 459.10 | 451.73 | 5,507,177 |
| Jul 31, 2024 | 472.10 | 472.10 | 466.90 | 468.10 | 460.58 | 2,066,329 |
| Jul 30, 2024 | 464.90 | 468.60 | 463.20 | 467.20 | 459.70 | 959,777 |
| Jul 29, 2024 | 468.10 | 473.90 | 464.00 | 465.90 | 458.42 | 2,431,596 |
| Jul 26, 2024 | 456.90 | 468.30 | 455.40 | 465.90 | 458.42 | 1,737,766 |
| Jul 25, 2024 | 452.50 | 457.90 | 448.94 | 456.00 | 448.68 | 1,617,331 |
| Jul 24, 2024 | 457.40 | 464.60 | 455.10 | 455.10 | 447.79 | 1,994,533 |
| Jul 23, 2024 | 460.80 | 465.30 | 459.80 | 464.00 | 456.55 | 5,701,087 |
| Jul 22, 2024 | 459.90 | 466.60 | 457.10 | 463.00 | 455.57 | 2,387,686 |
| Jul 19, 2024 | 461.80 | 462.90 | 457.20 | 458.10 | 450.74 | 1,749,630 |
| Jul 18, 2024 | 462.40 | 468.10 | 457.20 | 463.50 | 456.06 | 2,408,861 |
| Jul 17, 2024 | 464.10 | 467.20 | 459.50 | 460.00 | 452.61 | 3,267,413 |
| Jul 16, 2024 | 442.00 | 472.60 | 440.80 | 466.00 | 458.52 | 8,465,802 |
| Jul 15, 2024 | 446.30 | 451.00 | 435.80 | 446.60 | 439.43 | 1,960,137 |
| Jul 12, 2024 | 447.40 | 450.50 | 443.73 | 448.30 | 441.10 | 1,596,094 |
| Jul 11, 2024 | 442.90 | 445.30 | 436.40 | 445.30 | 438.15 | 2,675,583 |
| Jul 10, 2024 | 442.90 | 447.00 | 438.30 | 440.80 | 433.72 | 3,533,054 |
| Jul 9, 2024 | 458.00 | 462.30 | 440.80 | 441.00 | 433.92 | 4,132,343 |
| Jul 8, 2024 | 443.70 | 456.70 | 431.80 | 456.50 | 449.17 | 2,668,695 |
| Jul 5, 2024 | 436.50 | 443.50 | 431.80 | 443.50 | 436.38 | 6,132,031 |
| Jul 4, 2024 | 436.80 | 440.00 | 433.20 | 434.50 | 427.52 | 2,065,322 |
| Jul 3, 2024 | 440.80 | 442.40 | 433.50 | 435.90 | 428.90 | 2,852,037 |
| Jul 2, 2024 | 439.10 | 442.70 | 436.34 | 439.60 | 432.54 | 1,968,468 |
| Jul 1, 2024 | 441.30 | 445.80 | 434.50 | 442.00 | 434.90 | 2,738,196 |
| Jun 28, 2024 | 446.90 | 449.00 | 437.20 | 437.20 | 430.18 | 2,201,713 |
| Jun 27, 2024 | 9.60 Dividend | |||||
| Jun 27, 2024 | 445.50 | 455.50 | 441.60 | 445.00 | 437.86 | 3,318,879 |
| Jun 26, 2024 | 458.40 | 463.50 | 451.58 | 452.70 | 435.99 | 3,569,850 |
| Jun 25, 2024 | 463.30 | 468.00 | 456.60 | 456.60 | 439.74 | 3,010,514 |
| Jun 24, 2024 | 462.10 | 480.00 | 456.80 | 465.20 | 448.02 | 4,849,974 |
| Jun 21, 2024 | 460.90 | 471.50 | 460.90 | 469.00 | 451.68 | 15,831,751 |
| Jun 20, 2024 | 470.30 | 478.70 | 467.40 | 477.10 | 459.48 | 2,597,018 |
| Jun 19, 2024 | 472.30 | 472.30 | 467.60 | 471.00 | 453.61 | 1,998,836 |
| Jun 18, 2024 | 476.20 | 478.55 | 469.70 | 473.40 | 455.92 | 3,179,785 |
| Jun 17, 2024 | 466.30 | 475.70 | 464.40 | 474.50 | 456.98 | 7,904,440 |
| Jun 14, 2024 | 463.60 | 469.80 | 459.82 | 463.00 | 445.91 | 10,923,076 |
| Jun 13, 2024 | 469.80 | 471.70 | 463.90 | 465.00 | 447.83 | 3,374,456 |
| Jun 12, 2024 | 482.50 | 488.00 | 471.40 | 473.30 | 455.83 | 4,932,237 |
| Jun 11, 2024 | 492.00 | 497.10 | 483.59 | 485.00 | 467.09 | 5,499,379 |
| Jun 10, 2024 | 489.00 | 495.90 | 485.00 | 488.50 | 470.46 | 3,495,521 |
| Jun 7, 2024 | 497.80 | 500.20 | 483.70 | 492.90 | 474.70 | 4,132,321 |
| Jun 6, 2024 | 499.90 | 505.00 | 492.00 | 495.60 | 477.30 | 6,085,697 |
| Jun 5, 2024 | 542.00 | 546.20 | 505.40 | 506.60 | 487.90 | 9,306,219 |
| Jun 4, 2024 | 551.80 | 553.80 | 545.40 | 546.40 | 526.23 | 2,589,318 |
| Jun 3, 2024 | 551.20 | 556.42 | 550.10 | 551.60 | 531.23 | 1,789,977 |
| May 31, 2024 | 544.60 | 548.60 | 539.20 | 544.60 | 524.49 | 5,090,602 |
| May 30, 2024 | 542.00 | 547.40 | 539.00 | 545.00 | 524.88 | 3,236,134 |
| May 29, 2024 | 539.80 | 545.40 | 539.00 | 543.20 | 523.14 | 5,201,842 |
| May 28, 2024 | 549.40 | 555.31 | 538.40 | 538.60 | 518.71 | 2,531,708 |
| May 24, 2024 | 546.80 | 554.00 | 543.40 | 548.60 | 528.34 | 1,835,087 |
| May 23, 2024 | 553.00 | 556.60 | 547.40 | 550.60 | 530.27 | 2,409,573 |
| May 22, 2024 | 537.20 | 554.80 | 537.20 | 554.80 | 534.32 | 1,601,543 |
| May 21, 2024 | 542.80 | 547.80 | 540.66 | 541.20 | 521.22 | 1,725,183 |
| May 20, 2024 | 545.00 | 552.00 | 543.00 | 546.80 | 526.61 | 1,230,111 |
| May 17, 2024 | 544.80 | 546.41 | 536.60 | 543.60 | 523.53 | 2,790,311 |
| May 16, 2024 | 536.80 | 545.83 | 535.80 | 544.60 | 524.49 | 2,011,677 |
| May 15, 2024 | 544.40 | 546.72 | 525.40 | 535.20 | 515.44 | 3,172,241 |
| May 14, 2024 | 552.80 | 554.00 | 545.60 | 548.60 | 528.34 | 2,788,239 |
| May 13, 2024 | 549.60 | 555.60 | 548.70 | 552.00 | 531.62 | 1,474,195 |
| May 10, 2024 | 536.60 | 548.20 | 536.20 | 548.20 | 527.96 | 1,693,559 |
| May 9, 2024 | 536.40 | 540.80 | 533.00 | 535.00 | 515.25 | 2,947,946 |
| May 8, 2024 | 532.20 | 538.00 | 530.60 | 537.40 | 517.56 | 1,573,063 |
| May 7, 2024 | 530.00 | 534.40 | 527.86 | 529.60 | 510.05 | 1,923,953 |
| May 3, 2024 | 519.80 | 525.00 | 516.40 | 521.60 | 502.34 | 2,545,691 |
| May 2, 2024 | 520.40 | 523.40 | 514.40 | 517.00 | 497.91 | 5,764,835 |
| May 1, 2024 | 519.00 | 520.60 | 513.60 | 519.40 | 500.22 | 1,136,794 |
| Apr 30, 2024 | 520.60 | 524.40 | 518.80 | 519.00 | 499.84 | 3,043,911 |
| Apr 29, 2024 | 529.80 | 533.79 | 517.00 | 517.00 | 497.91 | 3,110,035 |
| Apr 26, 2024 | 522.60 | 527.80 | 511.40 | 527.80 | 508.31 | 4,365,242 |
| Apr 25, 2024 | 516.80 | 520.00 | 513.00 | 518.20 | 499.07 | 3,196,264 |
| Apr 24, 2024 | 523.00 | 526.80 | 514.60 | 516.20 | 497.14 | 4,582,096 |
| Apr 23, 2024 | 528.00 | 532.60 | 524.20 | 524.20 | 504.85 | 3,406,927 |
| Apr 22, 2024 | 520.00 | 528.60 | 517.00 | 524.80 | 505.42 | 2,285,904 |
| Apr 19, 2024 | 516.40 | 520.20 | 499.90 | 510.40 | 491.56 | 3,111,706 |
| Apr 18, 2024 | 516.20 | 523.20 | 514.80 | 520.00 | 500.80 | 5,017,131 |
| Apr 17, 2024 | 497.70 | 513.00 | 497.70 | 512.60 | 493.67 | 5,118,665 |
| Apr 16, 2024 | 502.20 | 506.20 | 487.80 | 500.00 | 481.54 | 6,779,255 |
| Apr 15, 2024 | 500.00 | 514.60 | 498.90 | 510.60 | 491.75 | 3,607,872 |
| Apr 12, 2024 | 508.60 | 509.80 | 498.70 | 501.00 | 482.50 | 7,105,818 |
| Apr 11, 2024 | 512.20 | 516.80 | 501.80 | 505.60 | 486.93 | 4,209,997 |
| Apr 10, 2024 | 517.00 | 519.80 | 511.20 | 511.60 | 492.71 | 3,677,893 |
| Apr 9, 2024 | 522.40 | 523.40 | 509.60 | 510.80 | 491.94 | 3,586,876 |
| Apr 8, 2024 | 521.40 | 524.60 | 515.80 | 522.20 | 502.92 | 3,901,522 |
| Apr 5, 2024 | 514.60 | 529.40 | 505.60 | 521.40 | 502.15 | 2,732,047 |
| Apr 4, 2024 | 528.80 | 532.80 | 523.60 | 529.80 | 510.24 | 7,234,838 |
| Apr 3, 2024 | 537.40 | 540.83 | 524.80 | 528.80 | 509.28 | 5,413,592 |
| Apr 2, 2024 | 545.80 | 554.00 | 536.60 | 538.80 | 518.91 | 5,348,495 |
| Mar 28, 2024 | 548.00 | 550.00 | 540.00 | 545.80 | 525.65 | 2,608,533 |
| Mar 27, 2024 | 542.20 | 548.63 | 541.00 | 545.60 | 525.46 | 3,110,995 |
| Mar 26, 2024 | 533.40 | 541.20 | 532.00 | 541.20 | 521.22 | 4,276,663 |
| Mar 25, 2024 | 527.00 | 537.60 | 522.60 | 537.60 | 517.75 | 2,541,537 |
| Mar 22, 2024 | 532.20 | 533.60 | 524.40 | 527.20 | 507.74 | 2,868,297 |
| Mar 21, 2024 | 535.00 | 536.80 | 523.20 | 530.60 | 511.01 | 3,175,644 |
| Mar 20, 2024 | 531.20 | 533.60 | 526.20 | 527.60 | 508.12 | 8,717,930 |
| Mar 19, 2024 | 531.60 | 537.20 | 527.20 | 532.00 | 512.36 | 2,316,257 |
| Mar 18, 2024 | 541.60 | 542.80 | 527.40 | 533.80 | 514.09 | 2,462,207 |
| Mar 15, 2024 | 544.00 | 549.01 | 540.40 | 540.40 | 520.45 | 19,735,379 |
| Mar 14, 2024 | 555.20 | 555.80 | 545.00 | 547.00 | 526.80 | 14,271,222 |
| Mar 13, 2024 | 557.80 | 561.80 | 546.60 | 551.40 | 531.04 | 2,911,564 |
| Mar 12, 2024 | 557.00 | 559.51 | 549.80 | 558.20 | 537.59 | 3,170,454 |
| Mar 11, 2024 | 549.00 | 558.00 | 547.60 | 550.00 | 529.69 | 4,760,170 |
| Mar 8, 2024 | 552.60 | 552.60 | 545.00 | 550.00 | 529.69 | 1,967,806 |
| Mar 7, 2024 | 548.20 | 556.20 | 546.60 | 552.00 | 531.62 | 3,578,474 |
| Mar 6, 2024 | 541.60 | 552.80 | 541.00 | 548.20 | 527.96 | 6,865,038 |
| Mar 5, 2024 | 527.80 | 539.40 | 526.80 | 539.40 | 519.48 | 4,727,928 |
| Mar 4, 2024 | 533.60 | 537.60 | 529.80 | 532.20 | 512.55 | 3,713,804 |
| Mar 1, 2024 | 530.00 | 532.80 | 523.80 | 532.80 | 513.13 | 2,705,818 |
| Feb 29, 2024 | 525.40 | 530.80 | 520.40 | 525.80 | 506.39 | 5,450,895 |
| Feb 28, 2024 | 518.20 | 528.20 | 518.20 | 522.60 | 503.30 | 2,679,457 |
| Feb 27, 2024 | 525.60 | 527.40 | 516.40 | 517.20 | 498.10 | 5,276,965 |
| Feb 26, 2024 | 534.80 | 538.20 | 523.80 | 523.80 | 504.46 | 2,205,767 |
| Feb 23, 2024 | 529.80 | 537.80 | 528.30 | 535.80 | 516.02 | 3,470,988 |
| Feb 22, 2024 | 525.20 | 533.00 | 524.40 | 529.00 | 509.47 | 6,540,442 |
| Feb 21, 2024 | 518.40 | 527.00 | 516.40 | 524.20 | 504.85 | 5,037,565 |
| Feb 20, 2024 | 515.40 | 522.60 | 514.80 | 517.40 | 498.30 | 2,396,829 |
| Feb 19, 2024 | 514.20 | 517.00 | 512.40 | 515.60 | 496.56 | 1,916,562 |
| Feb 16, 2024 | 512.00 | 515.20 | 509.80 | 515.20 | 496.18 | 4,721,429 |
| Feb 15, 2024 | 507.80 | 514.00 | 503.80 | 507.80 | 489.05 | 6,600,746 |
| Feb 14, 2024 | 495.20 | 503.80 | 494.30 | 502.00 | 483.47 | 12,491,582 |
| Feb 13, 2024 | 495.60 | 496.80 | 484.10 | 492.50 | 474.32 | 1,891,298 |
| Feb 12, 2024 | 494.80 | 500.40 | 490.03 | 497.90 | 479.52 | 10,645,607 |
| Feb 9, 2024 | 500.00 | 504.80 | 492.40 | 493.00 | 474.80 | 3,889,027 |
| Feb 8, 2024 | 498.50 | 504.40 | 497.53 | 499.90 | 481.44 | 2,733,347 |
| Feb 7, 2024 | 507.80 | 508.80 | 496.70 | 500.00 | 481.54 | 3,283,971 |
| Feb 6, 2024 | 507.20 | 513.00 | 504.20 | 509.40 | 490.59 | 4,664,418 |
| Feb 5, 2024 | 507.40 | 513.20 | 503.20 | 505.80 | 487.13 | 2,319,583 |
| Feb 2, 2024 | 515.80 | 520.00 | 508.20 | 508.20 | 489.44 | 3,879,810 |
| Feb 1, 2024 | 517.20 | 523.60 | 510.80 | 513.20 | 494.25 | 1,967,030 |
| Jan 31, 2024 | 530.20 | 533.20 | 518.60 | 518.60 | 499.45 | 3,084,445 |
| Jan 30, 2024 | 537.60 | 540.00 | 523.68 | 530.20 | 510.62 | 3,850,642 |
| Jan 29, 2024 | 538.80 | 539.20 | 533.73 | 534.00 | 514.28 | 2,522,791 |
| Jan 26, 2024 | 531.20 | 539.40 | 526.80 | 538.20 | 518.33 | 2,981,692 |
| Jan 25, 2024 | 526.40 | 533.20 | 524.58 | 531.00 | 511.39 | 2,146,297 |
| Jan 24, 2024 | 521.80 | 527.80 | 517.80 | 527.80 | 508.31 | 2,307,803 |
| Jan 23, 2024 | 526.60 | 527.20 | 514.40 | 521.00 | 501.76 | 5,500,170 |
| Jan 22, 2024 | 520.80 | 524.80 | 516.20 | 524.00 | 504.65 | 4,537,702 |
| Jan 19, 2024 | 528.20 | 530.80 | 517.20 | 518.20 | 499.07 | 4,691,156 |
| Jan 18, 2024 | 20.00 Dividend | |||||
| Jan 18, 2024 | 521.20 | 525.80 | 519.00 | 524.80 | 505.42 | 6,767,202 |
| Jan 17, 2024 | 546.60 | 549.60 | 537.00 | 543.00 | 503.69 | 3,011,613 |
| Jan 16, 2024 | 549.40 | 555.00 | 543.87 | 554.00 | 513.89 | 3,471,812 |
| Jan 15, 2024 | 563.60 | 572.89 | 550.60 | 553.00 | 512.97 | 3,709,188 |
Related Tickers
PCO.WA Pepco Group N.V.
16.08
+1.71%
WALMEX.MX Wal-Mart de México, S.A.B. de C.V.
57.65
-0.41%
DLTR Dollar Tree, Inc.
70.17
-1.38%
DR3.SG Dollarama Inc
91.72
+0.13%
7532.T Pan Pacific International Holdings Corporation
4,082.00
-0.95%
DG Dollar General Corporation
69.38
-3.09%
WMT.DU Walmart Inc
88.03
-0.54%
PSMT PriceSmart, Inc.
86.17
+1.54%
TBBB BBB Foods Inc.
30.68
+1.86%
OLLI Ollie's Bargain Outlet Holdings, Inc.
99.63
-1.60%