154.00
0.00
(0.00%)
At close: April 17 at 3:40:58 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 409,982 |
| Apr 16, 2025 | 153.50 | 155.00 | 152.00 | 154.00 | 154.00 | 1,137,382 |
| Apr 15, 2025 | 153.50 | 154.00 | 152.00 | 153.50 | 153.50 | 702,057 |
| Apr 14, 2025 | 153.50 | 153.50 | 152.00 | 153.50 | 153.50 | 119,551 |
| Apr 11, 2025 | 154.00 | 156.27 | 151.10 | 153.50 | 153.50 | 135,226 |
| Apr 10, 2025 | 153.00 | 157.00 | 151.12 | 153.00 | 153.00 | 655,945 |
| Apr 9, 2025 | 151.00 | 151.50 | 150.02 | 151.50 | 151.50 | 162,653 |
| Apr 8, 2025 | 152.50 | 154.00 | 152.00 | 152.00 | 152.00 | 350,867 |
| Apr 7, 2025 | 147.50 | 150.00 | 144.00 | 149.50 | 149.50 | 1,675,800 |
| Apr 4, 2025 | 157.00 | 156.20 | 148.00 | 148.50 | 148.50 | 501,831 |
| Apr 3, 2025 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 349,304 |
| Apr 2, 2025 | 159.50 | 159.90 | 158.00 | 159.00 | 159.00 | 633,969 |
| Apr 1, 2025 | 161.00 | 160.00 | 159.00 | 160.00 | 160.00 | 329,220 |
| Mar 31, 2025 | 165.50 | 164.97 | 158.20 | 161.00 | 161.00 | 530,484 |
| Mar 28, 2025 | 166.00 | 166.00 | 164.00 | 165.50 | 165.50 | 404,608 |
| Mar 27, 2025 | 166.00 | 165.75 | 165.00 | 166.00 | 166.00 | 300,565 |
| Mar 26, 2025 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 690,009 |
| Mar 25, 2025 | 166.00 | 166.50 | 165.00 | 166.00 | 166.00 | 1,207,005 |
| Mar 24, 2025 | 165.50 | 166.00 | 165.00 | 166.00 | 166.00 | 450,715 |
| Mar 21, 2025 | 165.50 | 166.00 | 160.00 | 164.00 | 164.00 | 692,667 |
| Mar 20, 2025 | 165.50 | 166.00 | 164.00 | 164.00 | 164.00 | 1,054,442 |
| Mar 19, 2025 | 166.00 | 166.20 | 164.00 | 164.00 | 164.00 | 3,384,267 |
| Mar 18, 2025 | 165.50 | 167.70 | 164.25 | 165.00 | 165.00 | 12,380,027 |
| Mar 17, 2025 | 156.00 | 162.00 | 157.50 | 158.00 | 158.00 | 804,580 |
| Mar 14, 2025 | 155.00 | 162.00 | 153.50 | 162.00 | 162.00 | 632,821 |
| Mar 13, 2025 | 152.50 | 156.00 | 152.40 | 154.00 | 154.00 | 262,454 |
| Mar 12, 2025 | 153.00 | 153.64 | 151.00 | 152.50 | 152.50 | 263,023 |
| Mar 11, 2025 | 151.00 | 153.88 | 150.00 | 153.00 | 153.00 | 321,096 |
| Mar 10, 2025 | 154.00 | 154.00 | 148.00 | 151.00 | 151.00 | 993,614 |
| Mar 7, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 340,830 |
| Mar 6, 2025 | 156.50 | 157.00 | 154.00 | 155.00 | 155.00 | 615,480 |
| Mar 5, 2025 | 156.50 | 157.88 | 155.00 | 156.50 | 156.50 | 1,959,951 |
| Mar 4, 2025 | 159.00 | 160.00 | 155.00 | 156.50 | 156.50 | 344,855 |
| Mar 3, 2025 | 157.00 | 160.00 | 156.10 | 157.00 | 157.00 | 559,110 |
| Feb 28, 2025 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 243,120 |
| Feb 27, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 522,252 |
| Feb 26, 2025 | 156.50 | 160.00 | 154.00 | 157.00 | 157.00 | 1,182,353 |
| Feb 25, 2025 | 160.00 | 159.40 | 155.00 | 157.00 | 157.00 | 651,364 |
| Feb 24, 2025 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | 159,791 |
| Feb 21, 2025 | 161.50 | 163.00 | 158.50 | 161.00 | 161.00 | 180,128 |
| Feb 20, 2025 | 160.50 | 163.00 | 158.00 | 160.50 | 160.50 | 1,862,633 |
| Feb 19, 2025 | 161.00 | 163.00 | 158.00 | 160.50 | 160.50 | 2,026,341 |
| Feb 18, 2025 | 162.50 | 162.85 | 160.00 | 162.00 | 162.00 | 202,277 |
| Feb 17, 2025 | 165.50 | 168.00 | 161.00 | 164.00 | 164.00 | 313,871 |
| Feb 14, 2025 | 169.50 | 172.00 | 163.30 | 165.50 | 165.50 | 564,523 |
| Feb 13, 2025 | 169.50 | 169.50 | 167.00 | 168.00 | 168.00 | 307,832 |
| Feb 12, 2025 | 169.50 | 169.75 | 167.00 | 168.00 | 168.00 | 1,274,691 |
| Feb 11, 2025 | 168.50 | 169.50 | 167.00 | 168.00 | 168.00 | 6,528,094 |
| Feb 10, 2025 | 169.00 | 172.00 | 167.00 | 168.00 | 168.00 | 104,706 |
| Feb 7, 2025 | 172.50 | 172.50 | 167.00 | 171.00 | 171.00 | 50,988 |
| Feb 6, 2025 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 60,788 |
| Feb 5, 2025 | 172.50 | 172.00 | 170.00 | 170.00 | 170.00 | 384,240 |
| Feb 4, 2025 | 176.00 | 175.00 | 170.00 | 170.00 | 170.00 | 716,110 |
| Feb 3, 2025 | 177.50 | 177.50 | 172.00 | 176.00 | 176.00 | 242,206 |
| Jan 31, 2025 | 178.50 | 178.50 | 177.00 | 178.00 | 178.00 | 588,946 |
| Jan 30, 2025 | 178.50 | 177.90 | 177.00 | 178.50 | 178.50 | 148,067 |
| Jan 29, 2025 | 178.50 | 179.60 | 177.00 | 178.50 | 178.50 | 280,392 |
| Jan 28, 2025 | 180.50 | 178.96 | 175.50 | 178.50 | 178.50 | 1,078,636 |
| Jan 27, 2025 | 179.00 | 179.70 | 178.00 | 178.00 | 178.00 | 699,362 |
| Jan 24, 2025 | 182.50 | 184.00 | 178.00 | 179.00 | 179.00 | 856,495 |
| Jan 23, 2025 | 197.50 | 200.00 | 183.00 | 184.00 | 184.00 | 1,673,717 |
| Jan 22, 2025 | 191.50 | 192.95 | 188.00 | 190.00 | 190.00 | 292,801 |
| Jan 21, 2025 | 191.50 | 192.50 | 190.00 | 192.50 | 192.50 | 479,780 |
| Jan 20, 2025 | 192.50 | 195.00 | 188.00 | 192.00 | 192.00 | 976,526 |
| Jan 17, 2025 | 191.00 | 194.00 | 188.00 | 192.50 | 192.50 | 315,005 |
| Jan 16, 2025 | 186.50 | 191.00 | 185.00 | 191.00 | 191.00 | 397,174 |
| Jan 15, 2025 | 186.50 | 187.25 | 185.00 | 186.00 | 186.00 | 2,230,561 |
| Jan 14, 2025 | 187.50 | 188.00 | 184.72 | 185.00 | 185.00 | 204,089 |
| Jan 13, 2025 | 190.00 | 193.00 | 187.00 | 187.50 | 187.50 | 589,269 |
| Jan 10, 2025 | 192.00 | 193.06 | 190.00 | 191.00 | 191.00 | 344,227 |
| Jan 9, 2025 | 189.50 | 192.60 | 187.00 | 191.00 | 191.00 | 754,952 |
| Jan 8, 2025 | 187.50 | 192.00 | 185.55 | 191.00 | 191.00 | 1,508,002 |
| Jan 7, 2025 | 182.50 | 188.00 | 180.00 | 188.00 | 188.00 | 745,193 |
| Jan 6, 2025 | 181.50 | 185.00 | 180.00 | 185.00 | 185.00 | 184,670 |
| Jan 3, 2025 | 182.50 | 183.00 | 180.00 | 181.50 | 181.50 | 292,879 |
| Jan 2, 2025 | 182.00 | 183.00 | 180.00 | 182.50 | 182.50 | 210,505 |
| Dec 31, 2024 | 182.00 | 180.90 | 180.00 | 182.00 | 182.00 | 13,047 |
| Dec 30, 2024 | 182.00 | 182.20 | 180.00 | 182.00 | 182.00 | 431,971 |
| Dec 27, 2024 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 57,055 |
| Dec 24, 2024 | 182.00 | 182.27 | 180.04 | 182.00 | 182.00 | 51,698 |
| Dec 23, 2024 | 182.00 | 182.00 | 178.00 | 182.00 | 182.00 | 175,393 |
| Dec 20, 2024 | 182.00 | 182.55 | 180.00 | 182.00 | 182.00 | 260,577 |
| Dec 19, 2024 | 186.00 | 185.10 | 182.00 | 183.00 | 183.00 | 957,649 |
| Dec 18, 2024 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 108,102 |
| Dec 17, 2024 | 186.00 | 186.00 | 185.00 | 186.00 | 186.00 | 240,512 |
| Dec 16, 2024 | 186.00 | 186.28 | 185.00 | 186.00 | 186.00 | 295,685 |
| Dec 13, 2024 | 186.50 | 186.50 | 185.00 | 186.00 | 186.00 | 310,180 |
| Dec 12, 2024 | 186.00 | 187.00 | 185.00 | 187.00 | 187.00 | 641,359 |
| Dec 11, 2024 | 190.00 | 187.30 | 186.00 | 186.00 | 186.00 | 86,390 |
| Dec 10, 2024 | 186.00 | 190.60 | 185.00 | 190.00 | 190.00 | 82,891 |
| Dec 9, 2024 | 192.50 | 195.00 | 185.00 | 187.00 | 187.00 | 1,045,037 |
| Dec 6, 2024 | 176.50 | 192.50 | 175.78 | 192.50 | 192.50 | 1,478,664 |
| Dec 5, 2024 | 176.50 | 177.74 | 175.00 | 176.50 | 176.50 | 550,277 |
| Dec 4, 2024 | 177.00 | 178.00 | 176.00 | 176.50 | 176.50 | 172,855 |
| Dec 3, 2024 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 418,398 |
| Dec 2, 2024 | 179.00 | 180.00 | 176.00 | 176.00 | 176.00 | 364,824 |
| Nov 29, 2024 | 177.50 | 180.00 | 175.05 | 177.50 | 177.50 | 263,438 |
| Nov 28, 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 309,939 |
| Nov 27, 2024 | 181.50 | 180.00 | 180.00 | 179.00 | 179.00 | 105,309 |
| Nov 26, 2024 | 181.50 | 182.10 | 180.00 | 181.50 | 181.50 | 296,270 |
| Nov 25, 2024 | 182.50 | 183.00 | 180.00 | 181.50 | 181.50 | 251,886 |
| Nov 22, 2024 | 182.50 | 183.88 | 181.83 | 182.50 | 182.50 | 195,767 |
| Nov 21, 2024 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | 292,919 |
| Nov 20, 2024 | 187.50 | 188.32 | 184.95 | 185.00 | 185.00 | 268,782 |
| Nov 19, 2024 | 185.00 | 187.00 | 182.00 | 187.50 | 187.50 | 936,103 |
| Nov 18, 2024 | 187.50 | 190.00 | 182.00 | 184.00 | 184.00 | 562,074 |
| Nov 15, 2024 | 187.50 | 189.90 | 180.10 | 185.00 | 185.00 | 100,333 |
| Nov 14, 2024 | 190.00 | 193.00 | 185.00 | 190.00 | 190.00 | 256,953 |
| Nov 13, 2024 | 190.00 | 192.25 | 185.00 | 190.00 | 190.00 | 448,586 |
| Nov 12, 2024 | 190.00 | 190.00 | 186.00 | 187.50 | 187.50 | 67,216 |
| Nov 11, 2024 | 193.00 | 195.00 | 185.00 | 190.00 | 190.00 | 813,257 |
| Nov 8, 2024 | 192.50 | 198.00 | 190.00 | 193.00 | 193.00 | 1,412,653 |
| Nov 7, 2024 | 185.00 | 195.00 | 180.00 | 192.50 | 192.50 | 1,116,403 |
| Nov 6, 2024 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 1,248,175 |
| Nov 5, 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 518,237 |
| Nov 4, 2024 | 180.00 | 182.50 | 175.00 | 180.00 | 180.00 | 178,993 |
| Nov 1, 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 976,320 |
| Oct 31, 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 489,727 |
| Oct 30, 2024 | 167.50 | 185.00 | 160.50 | 180.00 | 180.00 | 1,111,120 |
| Oct 29, 2024 | 170.00 | 175.00 | 165.00 | 167.50 | 167.50 | 158,809 |
| Oct 28, 2024 | 170.00 | 172.90 | 165.00 | 170.00 | 170.00 | 728,464 |
| Oct 25, 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 351,340 |
| Oct 24, 2024 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1,759,840 |
| Oct 23, 2024 | 170.00 | 175.00 | 168.00 | 170.00 | 170.00 | 552,048 |
| Oct 22, 2024 | 170.00 | 175.00 | 169.52 | 170.00 | 170.00 | 224,054 |
| Oct 21, 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 138,538 |
| Oct 18, 2024 | 170.00 | 175.00 | 166.88 | 170.00 | 170.00 | 127,581 |
| Oct 17, 2024 | 170.00 | 174.00 | 170.00 | 170.00 | 170.00 | 45,474 |
| Oct 16, 2024 | 165.00 | 174.80 | 161.00 | 170.00 | 170.00 | 149,852 |
| Oct 15, 2024 | 165.00 | 169.80 | 165.00 | 165.00 | 165.00 | 63,266 |
| Oct 14, 2024 | 162.50 | 165.25 | 160.00 | 165.00 | 165.00 | 431,710 |
| Oct 11, 2024 | 167.50 | 169.75 | 162.00 | 163.00 | 163.00 | 2,411,349 |
| Oct 10, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 82,284 |
| Oct 9, 2024 | 165.00 | 167.75 | 160.00 | 167.50 | 167.50 | 67,558 |
| Oct 8, 2024 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 64,657 |
| Oct 7, 2024 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 220,186 |
| Oct 4, 2024 | 160.00 | 165.00 | 157.40 | 160.00 | 160.00 | 30,605 |
| Oct 3, 2024 | 157.50 | 165.00 | 157.31 | 160.00 | 160.00 | 429,418 |
| Oct 2, 2024 | 161.50 | 162.99 | 155.10 | 157.50 | 157.50 | 136,804 |
| Oct 1, 2024 | 162.50 | 161.70 | 158.00 | 161.50 | 161.50 | 45,474 |
| Sep 30, 2024 | 165.00 | 165.00 | 160.20 | 162.50 | 162.50 | 1,651,048 |
| Sep 27, 2024 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 168,274 |
| Sep 26, 2024 | 157.50 | 168.50 | 154.77 | 165.00 | 165.00 | 5,521,434 |
| Sep 25, 2024 | 160.00 | 161.00 | 155.00 | 155.00 | 155.00 | 829,655 |
| Sep 24, 2024 | 166.00 | 163.35 | 155.00 | 157.50 | 157.50 | 1,545,648 |
| Sep 23, 2024 | 162.50 | 162.50 | 160.00 | 162.50 | 162.50 | 73,460 |
| Sep 20, 2024 | 162.50 | 162.66 | 160.10 | 162.50 | 162.50 | 101,726 |
| Sep 19, 2024 | 166.00 | 167.21 | 162.68 | 166.00 | 166.00 | 32,476 |
| Sep 18, 2024 | 166.00 | 166.57 | 162.00 | 166.00 | 166.00 | 59,272 |
| Sep 17, 2024 | 166.00 | 164.99 | 162.68 | 166.00 | 166.00 | 7,694 |
| Sep 16, 2024 | 166.00 | 166.00 | 162.66 | 166.00 | 166.00 | 53,839 |
| Sep 13, 2024 | 164.50 | 165.00 | 162.30 | 164.50 | 164.50 | 52,093 |
| Sep 12, 2024 | 167.50 | 168.20 | 162.30 | 164.50 | 164.50 | 163,770 |
| Sep 11, 2024 | 164.00 | 169.00 | 162.00 | 167.50 | 167.50 | 771,761 |
| Sep 10, 2024 | 166.50 | 167.82 | 163.25 | 165.00 | 165.00 | 87,336 |
| Sep 9, 2024 | 167.50 | 166.70 | 165.00 | 166.50 | 166.50 | 35,367 |
| Sep 6, 2024 | 167.50 | 168.50 | 165.00 | 167.50 | 167.50 | 655,618 |
| Sep 5, 2024 | 170.00 | 170.00 | 165.10 | 168.50 | 168.50 | 144,621 |
| Sep 4, 2024 | 170.00 | 169.50 | 167.00 | 168.50 | 168.50 | 84,540 |
| Sep 3, 2024 | 175.00 | 174.40 | 168.00 | 170.00 | 170.00 | 278,464 |
| Sep 2, 2024 | 175.00 | 175.00 | 170.20 | 175.00 | 175.00 | 42,583 |
| Aug 30, 2024 | 177.50 | 176.50 | 171.00 | 171.00 | 171.00 | 89,167 |
| Aug 29, 2024 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 107,537 |
| Aug 28, 2024 | 177.50 | 176.75 | 175.10 | 177.50 | 177.50 | 42,637 |
| Aug 27, 2024 | 177.50 | 177.50 | 175.30 | 177.50 | 177.50 | 117,835 |
| Aug 23, 2024 | 177.50 | 179.00 | 175.00 | 177.50 | 177.50 | 21,115 |
| Aug 22, 2024 | 182.50 | 182.55 | 175.00 | 177.50 | 177.50 | 244,300 |
| Aug 21, 2024 | 182.50 | 183.99 | 180.00 | 182.50 | 182.50 | 642,755 |
| Aug 20, 2024 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | 38,723 |
| Aug 19, 2024 | 175.00 | 189.90 | 176.20 | 182.50 | 182.50 | 287,843 |
| Aug 16, 2024 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 56,280 |
| Aug 15, 2024 | 167.50 | 177.00 | 167.99 | 175.00 | 175.00 | 220,246 |
| Aug 14, 2024 | 167.50 | 170.00 | 167.50 | 167.50 | 167.50 | 114,769 |
| Aug 13, 2024 | 167.50 | 170.00 | 167.50 | 167.50 | 167.50 | 1,082,045 |
| Aug 12, 2024 | 167.50 | 170.00 | 166.00 | 167.50 | 167.50 | 29,275 |
| Aug 9, 2024 | 167.50 | 168.40 | 165.00 | 165.00 | 165.00 | 42,584 |
| Aug 8, 2024 | 166.00 | 167.00 | 165.00 | 167.50 | 167.50 | 35,392 |
| Aug 7, 2024 | 162.50 | 167.00 | 165.00 | 166.00 | 166.00 | 27,302 |
| Aug 6, 2024 | 161.50 | 164.93 | 158.55 | 162.50 | 162.50 | 255,023 |
| Aug 5, 2024 | 167.50 | 169.95 | 156.00 | 162.00 | 162.00 | 348,999 |
| Aug 2, 2024 | 167.50 | 169.55 | 160.00 | 167.50 | 167.50 | 393,682 |
| Aug 1, 2024 | 171.00 | 171.00 | 165.49 | 167.50 | 167.50 | 796,705 |
| Jul 31, 2024 | 175.00 | 173.70 | 170.00 | 171.00 | 171.00 | 318,908 |
| Jul 30, 2024 | 175.00 | 174.90 | 173.00 | 175.00 | 175.00 | 30,364 |
| Jul 29, 2024 | 176.50 | 176.50 | 173.00 | 173.00 | 173.00 | 49,185 |
| Jul 26, 2024 | 176.50 | 177.00 | 175.50 | 177.00 | 177.00 | 48,454 |
| Jul 25, 2024 | 176.50 | 176.50 | 175.20 | 176.50 | 176.50 | 73,653 |
| Jul 24, 2024 | 176.50 | 177.94 | 175.00 | 176.50 | 176.50 | 66,213 |
| Jul 23, 2024 | 181.50 | 181.25 | 175.00 | 175.00 | 175.00 | 147,238 |
| Jul 22, 2024 | 181.50 | 182.94 | 180.00 | 181.50 | 181.50 | 10,716 |
| Jul 19, 2024 | 183.50 | 184.94 | 182.00 | 181.50 | 181.50 | 61,686 |
| Jul 18, 2024 | 182.50 | 189.00 | 182.00 | 183.50 | 183.50 | 536,519 |
| Jul 17, 2024 | 178.50 | 183.75 | 177.00 | 182.50 | 182.50 | 557,028 |
| Jul 16, 2024 | 178.50 | 178.50 | 177.00 | 178.50 | 178.50 | 8,285 |
| Jul 15, 2024 | 180.00 | 179.85 | 177.00 | 178.00 | 178.00 | 90,680 |
| Jul 12, 2024 | 178.50 | 178.50 | 177.00 | 178.50 | 178.50 | 45,995 |
| Jul 11, 2024 | 178.50 | 178.50 | 177.00 | 178.50 | 178.50 | 20,215 |
| Jul 10, 2024 | 180.00 | 179.00 | 177.00 | 179.00 | 179.00 | 77,369 |
| Jul 9, 2024 | 180.00 | 179.50 | 177.00 | 180.00 | 180.00 | 6,620 |
| Jul 8, 2024 | 180.00 | 180.00 | 177.06 | 180.00 | 180.00 | 39,154 |
| Jul 5, 2024 | 180.00 | 179.88 | 177.00 | 180.00 | 180.00 | 55,027 |
| Jul 4, 2024 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 52,603 |
| Jul 3, 2024 | 181.50 | 181.40 | 178.48 | 179.50 | 179.50 | 94,954 |
| Jul 2, 2024 | 181.50 | 181.85 | 180.00 | 181.50 | 181.50 | 151,295 |
| Jul 1, 2024 | 181.50 | 183.00 | 180.03 | 181.50 | 181.50 | 6,791 |
| Jun 28, 2024 | 181.50 | 182.00 | 180.00 | 181.50 | 181.50 | 47,993 |
| Jun 27, 2024 | 184.00 | 184.29 | 183.00 | 181.50 | 181.50 | 36,866 |
| Jun 26, 2024 | 185.00 | 184.80 | 183.00 | 183.00 | 183.00 | 83,524 |
| Jun 25, 2024 | 185.00 | 185.50 | 183.04 | 185.00 | 185.00 | 17,605 |
| Jun 24, 2024 | 185.50 | 186.45 | 184.90 | 185.50 | 185.50 | 325,532 |
| Jun 21, 2024 | 185.50 | 187.00 | 184.03 | 185.50 | 185.50 | 56,453 |
| Jun 20, 2024 | 185.50 | 187.00 | 184.25 | 185.50 | 185.50 | 102,878 |
| Jun 19, 2024 | 185.50 | 186.45 | 184.20 | 185.50 | 185.50 | 217,591 |
| Jun 18, 2024 | 185.50 | 186.45 | 184.00 | 185.50 | 185.50 | 114,795 |
| Jun 17, 2024 | 185.50 | 186.25 | 183.00 | 185.50 | 185.50 | 170,585 |
| Jun 14, 2024 | 185.50 | 186.97 | 184.00 | 185.50 | 185.50 | 616,103 |
| Jun 13, 2024 | 185.50 | 186.97 | 185.00 | 185.50 | 185.50 | 387,521 |
| Jun 12, 2024 | 187.50 | 190.00 | 183.25 | 185.50 | 185.50 | 208,442 |
| Jun 11, 2024 | 186.50 | 190.00 | 183.55 | 187.00 | 187.00 | 460,952 |
| Jun 10, 2024 | 186.50 | 187.95 | 183.55 | 186.00 | 186.00 | 196,829 |
| Jun 7, 2024 | 186.50 | 188.35 | 184.00 | 186.00 | 186.00 | 688,678 |
| Jun 6, 2024 | 187.50 | 187.45 | 183.00 | 186.00 | 186.00 | 173,844 |
| Jun 5, 2024 | 183.00 | 190.00 | 182.00 | 186.00 | 186.00 | 338,607 |
| Jun 4, 2024 | 183.00 | 185.94 | 180.06 | 184.00 | 184.00 | 97,375 |
| Jun 3, 2024 | 185.00 | 190.00 | 181.98 | 183.00 | 183.00 | 298,448 |
| May 31, 2024 | 182.50 | 188.00 | 180.05 | 182.00 | 182.00 | 249,500 |
| May 30, 2024 | 182.50 | 187.36 | 180.05 | 182.50 | 182.50 | 39,957 |
| May 29, 2024 | 192.50 | 190.05 | 180.20 | 182.00 | 182.00 | 783,779 |
| May 28, 2024 | 192.50 | 192.50 | 190.00 | 192.50 | 192.50 | 129,599 |
| May 24, 2024 | 192.50 | 193.90 | 190.00 | 192.50 | 192.50 | 690,417 |
| May 23, 2024 | 187.50 | 195.00 | 187.50 | 193.00 | 193.00 | 1,178,210 |
| May 22, 2024 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 106,931 |
| May 21, 2024 | 182.50 | 190.00 | 182.00 | 185.00 | 185.00 | 227,509 |
| May 20, 2024 | 182.50 | 184.95 | 182.00 | 182.50 | 182.50 | 525,649 |
| May 17, 2024 | 182.50 | 184.95 | 180.00 | 182.50 | 182.50 | 161,159 |
| May 16, 2024 | 182.50 | 184.95 | 180.00 | 182.50 | 182.50 | 208,694 |
| May 15, 2024 | 178.00 | 185.00 | 178.00 | 182.00 | 182.00 | 113,762 |
| May 14, 2024 | 178.50 | 180.80 | 177.50 | 179.00 | 179.00 | 307,648 |
| May 13, 2024 | 172.00 | 181.00 | 171.00 | 178.50 | 178.50 | 369,043 |
| May 10, 2024 | 172.00 | 173.45 | 170.04 | 172.00 | 172.00 | 327,964 |
| May 9, 2024 | 172.50 | 173.48 | 170.00 | 172.00 | 172.00 | 441,079 |
| May 8, 2024 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 272,862 |
| May 7, 2024 | 172.50 | 172.70 | 170.00 | 172.00 | 172.00 | 96,395 |
| May 3, 2024 | 172.50 | 173.80 | 170.00 | 172.50 | 172.50 | 243,827 |
| May 2, 2024 | 175.00 | 175.00 | 172.50 | 173.00 | 173.00 | 260,131 |
| May 1, 2024 | 175.00 | 176.80 | 173.00 | 175.00 | 175.00 | 2,029,809 |
| Apr 30, 2024 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 268,810 |
| Apr 29, 2024 | 177.50 | 178.45 | 174.00 | 175.00 | 175.00 | 475,789 |
| Apr 26, 2024 | 177.50 | 179.75 | 175.00 | 175.00 | 175.00 | 345,650 |
| Apr 25, 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 83,180 |
| Apr 24, 2024 | 177.50 | 179.75 | 175.05 | 177.50 | 177.50 | 23,472 |
| Apr 23, 2024 | 179.00 | 185.00 | 175.00 | 185.00 | 185.00 | 57,062 |
| Apr 22, 2024 | 179.00 | 179.90 | 178.00 | 179.00 | 179.00 | 46,229 |
| Apr 19, 2024 | 180.00 | 186.00 | 178.00 | 179.00 | 179.00 | 172,506 |
| Apr 18, 2024 | 181.00 | 183.80 | 178.00 | 178.00 | 178.00 | 2,410,716 |
| Apr 17, 2024 | 181.00 | 183.80 | 178.00 | 181.00 | 181.00 | 325,392 |
Related Tickers
NFN.DE NFON AG
6.85
-1.44%
BGO.L Bango PLC
80.00
0.00%
AIOT PowerFleet, Inc.
4.7700
+0.42%
AVDX AvidXchange Holdings, Inc.
7.60
-1.94%
RPD Rapid7, Inc.
22.56
-1.18%
DLO DLocal Limited
8.70
+1.16%
ODD Oddity Tech Ltd.
41.95
+3.70%
AKAM Akamai Technologies, Inc.
73.46
-0.47%
ZETA Zeta Global Holdings Corp.
11.46
+0.97%
CHKP Check Point Software Technologies Ltd.
214.96
+0.01%