498.80
+5.40
+(1.09%)
At close: April 17 at 4:35:12 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 | 490.80 | 500.00 | 488.80 | 498.80 | 498.80 | 528,625 |
| Apr 16, 2025 | 490.00 | 496.80 | 479.65 | 493.40 | 493.40 | 242,805 |
| Apr 15, 2025 | 485.40 | 497.80 | 464.80 | 496.00 | 496.00 | 293,303 |
| Apr 14, 2025 | 483.00 | 491.60 | 478.20 | 488.00 | 488.00 | 478,310 |
| Apr 11, 2025 | 468.80 | 477.60 | 455.60 | 475.40 | 475.40 | 543,106 |
| Apr 10, 2025 | 478.00 | 479.80 | 460.20 | 467.40 | 467.40 | 369,148 |
| Apr 9, 2025 | 443.40 | 461.60 | 440.00 | 443.20 | 443.20 | 431,569 |
| Apr 8, 2025 | 470.00 | 472.20 | 451.20 | 464.00 | 464.00 | 296,527 |
| Apr 7, 2025 | 437.40 | 467.40 | 426.26 | 450.20 | 450.20 | 757,740 |
| Apr 4, 2025 | 482.60 | 489.00 | 458.60 | 460.40 | 460.40 | 1,257,509 |
| Apr 3, 2025 | 474.80 | 495.70 | 474.60 | 485.00 | 485.00 | 294,507 |
| Apr 2, 2025 | 500.00 | 500.00 | 478.60 | 490.80 | 490.80 | 647,513 |
| Apr 1, 2025 | 484.20 | 497.00 | 473.80 | 485.00 | 485.00 | 905,588 |
| Mar 31, 2025 | 483.80 | 502.50 | 482.80 | 485.00 | 485.00 | 1,324,796 |
| Mar 28, 2025 | 485.00 | 505.00 | 485.00 | 501.00 | 501.00 | 1,617,647 |
| Mar 27, 2025 | 469.60 | 495.60 | 469.60 | 495.40 | 495.40 | 456,806 |
| Mar 26, 2025 | 486.60 | 498.80 | 472.20 | 489.60 | 489.60 | 221,154 |
| Mar 25, 2025 | 491.20 | 496.00 | 471.40 | 493.40 | 493.40 | 2,745,539 |
| Mar 24, 2025 | 470.00 | 494.00 | 470.00 | 491.20 | 491.20 | 349,407 |
| Mar 21, 2025 | 498.00 | 499.40 | 483.60 | 489.00 | 489.00 | 1,414,605 |
| Mar 20, 2025 | 493.00 | 493.79 | 483.40 | 490.00 | 490.00 | 629,580 |
| Mar 19, 2025 | 496.00 | 496.00 | 480.20 | 490.60 | 490.60 | 766,817 |
| Mar 18, 2025 | 460.00 | 503.00 | 453.80 | 488.20 | 488.20 | 2,696,527 |
| Mar 17, 2025 | 400.00 | 422.60 | 400.00 | 414.40 | 414.40 | 399,128 |
| Mar 14, 2025 | 423.40 | 423.40 | 400.20 | 416.60 | 416.60 | 265,601 |
| Mar 13, 2025 | 408.80 | 410.00 | 403.00 | 404.00 | 404.00 | 737,447 |
| Mar 12, 2025 | 418.60 | 418.60 | 408.00 | 410.00 | 410.00 | 667,573 |
| Mar 11, 2025 | 426.00 | 426.00 | 408.20 | 410.00 | 410.00 | 1,601,566 |
| Mar 10, 2025 | 427.60 | 427.60 | 406.67 | 410.60 | 410.60 | 253,472 |
| Mar 7, 2025 | 415.00 | 430.00 | 408.20 | 417.60 | 417.60 | 368,660 |
| Mar 6, 2025 | 405.60 | 423.00 | 405.60 | 419.20 | 419.20 | 302,953 |
| Mar 5, 2025 | 418.60 | 421.20 | 412.60 | 415.40 | 415.40 | 270,632 |
| Mar 4, 2025 | 430.00 | 430.00 | 409.80 | 410.40 | 410.40 | 624,603 |
| Mar 3, 2025 | 425.80 | 427.20 | 418.00 | 421.20 | 421.20 | 329,287 |
| Feb 28, 2025 | 436.00 | 436.00 | 419.40 | 419.40 | 419.40 | 1,026,423 |
| Feb 27, 2025 | 431.80 | 438.09 | 426.00 | 426.00 | 426.00 | 1,637,089 |
| Feb 26, 2025 | 434.60 | 443.23 | 432.00 | 440.00 | 440.00 | 330,935 |
| Feb 25, 2025 | 439.00 | 442.80 | 434.80 | 436.60 | 436.60 | 1,407,195 |
| Feb 24, 2025 | 444.00 | 453.80 | 438.00 | 440.20 | 440.20 | 491,136 |
| Feb 21, 2025 | 447.00 | 457.00 | 442.40 | 443.40 | 443.40 | 237,674 |
| Feb 20, 2025 | 438.40 | 455.80 | 438.40 | 444.00 | 444.00 | 223,409 |
| Feb 19, 2025 | 438.40 | 452.80 | 438.40 | 447.00 | 447.00 | 1,962,162 |
| Feb 18, 2025 | 438.40 | 454.40 | 438.40 | 446.00 | 446.00 | 1,987,430 |
| Feb 17, 2025 | 447.00 | 453.20 | 444.40 | 451.60 | 451.60 | 324,335 |
| Feb 14, 2025 | 444.00 | 455.00 | 441.20 | 448.00 | 448.00 | 311,531 |
| Feb 13, 2025 | 458.60 | 458.80 | 443.80 | 448.20 | 448.20 | 524,104 |
| Feb 12, 2025 | 476.40 | 476.40 | 445.00 | 446.20 | 446.20 | 947,855 |
| Feb 11, 2025 | 473.20 | 474.80 | 457.00 | 461.60 | 461.60 | 522,720 |
| Feb 10, 2025 | 467.20 | 475.40 | 458.40 | 473.60 | 473.60 | 748,208 |
| Feb 7, 2025 | 459.40 | 475.20 | 456.40 | 460.00 | 460.00 | 668,023 |
| Feb 6, 2025 | 468.00 | 473.80 | 449.60 | 471.80 | 471.80 | 287,503 |
| Feb 5, 2025 | 459.40 | 464.80 | 453.00 | 463.00 | 463.00 | 529,402 |
| Feb 4, 2025 | 437.60 | 467.80 | 437.60 | 462.60 | 462.60 | 500,718 |
| Feb 3, 2025 | 453.60 | 458.60 | 447.00 | 457.60 | 457.60 | 385,647 |
| Jan 31, 2025 | 460.20 | 466.20 | 458.00 | 462.20 | 462.20 | 275,187 |
| Jan 30, 2025 | 432.60 | 464.80 | 432.60 | 460.60 | 460.60 | 386,048 |
| Jan 29, 2025 | 446.00 | 454.40 | 446.00 | 451.00 | 451.00 | 550,770 |
| Jan 28, 2025 | 435.00 | 451.00 | 435.00 | 451.00 | 451.00 | 643,128 |
| Jan 27, 2025 | 441.00 | 441.00 | 427.00 | 440.60 | 440.60 | 355,550 |
| Jan 24, 2025 | 441.80 | 442.40 | 433.60 | 439.20 | 439.20 | 677,537 |
| Jan 23, 2025 | 437.00 | 437.00 | 426.60 | 430.40 | 430.40 | 433,652 |
| Jan 22, 2025 | 415.00 | 437.00 | 415.00 | 430.60 | 430.60 | 335,473 |
| Jan 21, 2025 | 425.60 | 434.00 | 425.60 | 432.80 | 432.80 | 937,761 |
| Jan 20, 2025 | 422.00 | 435.00 | 421.00 | 430.00 | 430.00 | 859,594 |
| Jan 17, 2025 | 431.20 | 441.40 | 429.40 | 432.00 | 432.00 | 552,917 |
| Jan 16, 2025 | 425.40 | 432.80 | 415.20 | 432.80 | 432.80 | 319,219 |
| Jan 15, 2025 | 413.00 | 421.80 | 410.80 | 421.80 | 421.80 | 291,839 |
| Jan 14, 2025 | 411.00 | 421.40 | 405.00 | 405.00 | 405.00 | 328,245 |
| Jan 13, 2025 | 412.40 | 421.00 | 410.80 | 414.80 | 414.80 | 371,686 |
| Jan 10, 2025 | 418.60 | 424.40 | 414.40 | 417.00 | 417.00 | 319,031 |
| Jan 9, 2025 | 416.20 | 423.60 | 409.80 | 423.60 | 423.60 | 465,187 |
| Jan 8, 2025 | 435.40 | 435.40 | 416.20 | 416.20 | 416.20 | 401,730 |
| Jan 7, 2025 | 433.40 | 441.00 | 429.80 | 431.60 | 431.60 | 244,792 |
| Jan 6, 2025 | 428.00 | 441.40 | 422.22 | 438.00 | 438.00 | 574,558 |
| Jan 3, 2025 | 415.40 | 427.00 | 410.40 | 419.40 | 419.40 | 226,878 |
| Jan 2, 2025 | 436.60 | 436.60 | 415.00 | 422.40 | 422.40 | 161,113 |
| Dec 31, 2024 | 410.00 | 428.20 | 410.00 | 422.60 | 422.60 | 37,536 |
| Dec 30, 2024 | 418.00 | 427.00 | 412.20 | 416.00 | 416.00 | 223,454 |
| Dec 27, 2024 | 418.00 | 429.60 | 418.00 | 423.00 | 423.00 | 195,200 |
| Dec 24, 2024 | 428.20 | 433.00 | 418.40 | 422.40 | 422.40 | 86,439 |
| Dec 23, 2024 | 421.60 | 437.00 | 418.20 | 422.80 | 422.80 | 308,649 |
| Dec 20, 2024 | 428.40 | 429.20 | 418.76 | 425.40 | 425.40 | 837,010 |
| Dec 19, 2024 | 415.80 | 438.80 | 415.80 | 425.60 | 425.60 | 436,323 |
| Dec 18, 2024 | 441.20 | 457.80 | 434.60 | 434.60 | 434.60 | 243,983 |
| Dec 17, 2024 | 452.60 | 452.60 | 433.20 | 439.20 | 439.20 | 359,921 |
| Dec 16, 2024 | 436.80 | 453.20 | 434.00 | 439.00 | 439.00 | 161,432 |
| Dec 13, 2024 | 440.00 | 446.20 | 439.20 | 440.60 | 440.60 | 221,432 |
| Dec 12, 2024 | 454.40 | 460.80 | 440.00 | 442.80 | 442.80 | 166,480 |
| Dec 11, 2024 | 474.20 | 474.20 | 452.20 | 455.60 | 455.60 | 227,214 |
| Dec 10, 2024 | 463.40 | 464.80 | 454.60 | 454.60 | 454.60 | 217,735 |
| Dec 9, 2024 | 473.60 | 473.60 | 459.80 | 460.20 | 460.20 | 264,193 |
| Dec 6, 2024 | 474.20 | 474.20 | 457.20 | 462.20 | 462.20 | 178,735 |
| Dec 5, 2024 | 445.00 | 464.20 | 445.00 | 462.40 | 462.40 | 314,202 |
| Dec 4, 2024 | 455.20 | 464.80 | 453.60 | 462.20 | 462.20 | 426,614 |
| Dec 3, 2024 | 462.80 | 462.80 | 453.60 | 457.80 | 457.80 | 298,100 |
| Dec 2, 2024 | 434.00 | 458.60 | 434.00 | 457.60 | 457.60 | 383,042 |
| Nov 29, 2024 | 462.80 | 462.80 | 451.60 | 453.60 | 453.60 | 219,389 |
| Nov 28, 2024 | 450.00 | 455.00 | 449.78 | 451.60 | 451.60 | 191,246 |
| Nov 27, 2024 | 432.80 | 461.40 | 432.80 | 450.00 | 450.00 | 522,195 |
| Nov 26, 2024 | 450.00 | 457.20 | 449.60 | 451.00 | 451.00 | 746,115 |
| Nov 25, 2024 | 450.00 | 462.60 | 450.00 | 458.00 | 458.00 | 579,608 |
| Nov 22, 2024 | 440.00 | 456.58 | 440.00 | 454.60 | 454.60 | 494,853 |
| Nov 21, 2024 | 440.00 | 447.60 | 431.20 | 447.60 | 447.60 | 974,788 |
| Nov 20, 2024 | 442.40 | 453.40 | 428.80 | 429.00 | 429.00 | 539,971 |
| Nov 19, 2024 | 445.00 | 449.31 | 440.00 | 448.20 | 448.20 | 703,767 |
| Nov 18, 2024 | 445.40 | 452.00 | 443.20 | 447.20 | 447.20 | 263,923 |
| Nov 15, 2024 | 443.20 | 465.40 | 443.20 | 448.60 | 448.60 | 501,680 |
| Nov 14, 2024 | 464.60 | 468.40 | 455.20 | 464.20 | 464.20 | 520,731 |
| Nov 13, 2024 | 470.00 | 470.00 | 455.40 | 460.20 | 460.20 | 491,266 |
| Nov 12, 2024 | 455.00 | 464.40 | 451.40 | 460.80 | 460.80 | 308,703 |
| Nov 11, 2024 | 450.20 | 460.53 | 450.20 | 457.80 | 457.80 | 275,350 |
| Nov 8, 2024 | 454.40 | 463.80 | 449.20 | 450.60 | 450.60 | 303,896 |
| Nov 7, 2024 | 3.1 Dividend | |||||
| Nov 7, 2024 | 446.20 | 457.00 | 441.52 | 457.00 | 457.00 | 488,432 |
| Nov 6, 2024 | 455.00 | 465.20 | 446.40 | 446.40 | 446.37 | 781,881 |
| Nov 5, 2024 | 457.00 | 473.80 | 449.60 | 449.60 | 449.57 | 564,656 |
| Nov 4, 2024 | 455.20 | 460.60 | 451.20 | 458.40 | 458.37 | 827,445 |
| Nov 1, 2024 | 455.00 | 462.60 | 453.40 | 459.80 | 459.77 | 831,165 |
| Oct 31, 2024 | 468.80 | 471.22 | 447.00 | 452.80 | 452.77 | 1,005,212 |
| Oct 30, 2024 | 470.60 | 474.60 | 450.82 | 472.40 | 472.37 | 442,505 |
| Oct 29, 2024 | 480.00 | 480.00 | 463.80 | 468.40 | 468.37 | 246,450 |
| Oct 28, 2024 | 454.60 | 478.40 | 451.20 | 472.00 | 471.97 | 298,150 |
| Oct 25, 2024 | 487.00 | 499.40 | 473.00 | 473.00 | 472.97 | 601,389 |
| Oct 24, 2024 | 492.80 | 502.50 | 481.21 | 500.50 | 500.47 | 773,126 |
| Oct 23, 2024 | 478.60 | 487.20 | 477.00 | 480.00 | 479.97 | 615,756 |
| Oct 22, 2024 | 485.00 | 485.00 | 468.60 | 482.40 | 482.37 | 1,310,212 |
| Oct 21, 2024 | 476.00 | 483.00 | 453.20 | 477.00 | 476.97 | 1,183,278 |
| Oct 18, 2024 | 478.40 | 488.60 | 475.00 | 475.00 | 474.97 | 870,049 |
| Oct 17, 2024 | 466.40 | 494.40 | 466.40 | 485.00 | 484.97 | 1,049,626 |
| Oct 16, 2024 | 479.80 | 500.00 | 482.20 | 490.80 | 490.77 | 1,255,227 |
| Oct 15, 2024 | 485.00 | 497.20 | 453.81 | 473.80 | 473.77 | 3,195,228 |
| Oct 14, 2024 | 495.40 | 501.50 | 478.60 | 493.20 | 493.17 | 1,774,756 |
| Oct 11, 2024 | 497.60 | 497.60 | 473.00 | 488.00 | 487.97 | 1,241,273 |
| Oct 10, 2024 | 509.50 | 521.50 | 460.00 | 479.00 | 478.97 | 1,302,408 |
| Oct 9, 2024 | 500.00 | 514.50 | 500.00 | 506.50 | 506.46 | 487,780 |
| Oct 8, 2024 | 500.50 | 506.50 | 500.50 | 506.50 | 506.46 | 671,300 |
| Oct 7, 2024 | 509.00 | 514.00 | 502.50 | 507.50 | 507.46 | 1,064,012 |
| Oct 4, 2024 | 537.00 | 537.00 | 507.50 | 509.50 | 509.46 | 493,885 |
| Oct 3, 2024 | 508.50 | 516.50 | 507.00 | 513.00 | 512.96 | 315,160 |
| Oct 2, 2024 | 508.00 | 516.00 | 506.00 | 512.00 | 511.96 | 638,272 |
| Oct 1, 2024 | 527.00 | 527.00 | 507.50 | 511.50 | 511.46 | 245,621 |
| Sep 30, 2024 | 545.50 | 545.50 | 512.00 | 515.00 | 514.96 | 533,151 |
| Sep 27, 2024 | 534.50 | 534.50 | 517.00 | 521.00 | 520.96 | 662,013 |
| Sep 26, 2024 | 510.00 | 531.00 | 510.00 | 522.00 | 521.96 | 529,794 |
| Sep 25, 2024 | 500.00 | 513.00 | 500.00 | 513.00 | 512.96 | 321,703 |
| Sep 24, 2024 | 516.00 | 523.00 | 506.50 | 507.00 | 506.96 | 983,105 |
| Sep 23, 2024 | 525.50 | 530.00 | 511.00 | 518.00 | 517.96 | 431,228 |
| Sep 20, 2024 | 505.00 | 524.50 | 505.00 | 513.00 | 512.96 | 1,224,264 |
| Sep 19, 2024 | 490.00 | 516.50 | 479.52 | 511.50 | 511.46 | 1,250,195 |
| Sep 18, 2024 | 491.00 | 491.00 | 467.00 | 474.60 | 474.57 | 1,210,087 |
| Sep 17, 2024 | 457.80 | 475.80 | 457.60 | 475.80 | 475.77 | 3,054,189 |
| Sep 16, 2024 | 460.00 | 461.20 | 433.80 | 458.40 | 458.37 | 395,327 |
| Sep 13, 2024 | 452.00 | 458.80 | 449.42 | 457.80 | 457.77 | 1,033,352 |
| Sep 12, 2024 | 446.00 | 455.80 | 446.00 | 451.20 | 451.17 | 754,807 |
| Sep 11, 2024 | 457.00 | 457.00 | 442.20 | 445.00 | 444.97 | 321,876 |
| Sep 10, 2024 | 450.00 | 462.60 | 450.00 | 454.60 | 454.57 | 1,467,857 |
| Sep 9, 2024 | 455.00 | 461.00 | 451.80 | 457.00 | 456.97 | 468,455 |
| Sep 6, 2024 | 470.00 | 470.00 | 449.20 | 453.00 | 452.97 | 291,859 |
| Sep 5, 2024 | 464.20 | 467.16 | 455.40 | 455.40 | 455.37 | 146,415 |
| Sep 4, 2024 | 455.80 | 471.00 | 452.00 | 465.80 | 465.77 | 432,894 |
| Sep 3, 2024 | 468.00 | 476.00 | 460.00 | 460.40 | 460.37 | 383,346 |
| Sep 2, 2024 | 491.00 | 491.00 | 466.00 | 472.80 | 472.77 | 232,014 |
| Aug 30, 2024 | 460.00 | 484.80 | 460.00 | 476.60 | 476.57 | 339,899 |
| Aug 29, 2024 | 474.00 | 482.60 | 469.40 | 482.20 | 482.17 | 390,604 |
| Aug 28, 2024 | 475.00 | 478.60 | 471.20 | 472.20 | 472.17 | 262,618 |
| Aug 27, 2024 | 495.40 | 495.40 | 467.80 | 473.80 | 473.77 | 457,372 |
| Aug 23, 2024 | 480.00 | 480.00 | 470.20 | 475.60 | 475.57 | 1,180,298 |
| Aug 22, 2024 | 485.00 | 485.40 | 475.20 | 476.80 | 476.77 | 657,526 |
| Aug 21, 2024 | 481.80 | 485.60 | 479.00 | 483.40 | 483.37 | 928,472 |
| Aug 20, 2024 | 490.00 | 490.00 | 479.00 | 483.20 | 483.17 | 485,385 |
| Aug 19, 2024 | 471.60 | 488.40 | 460.00 | 482.80 | 482.77 | 475,540 |
| Aug 16, 2024 | 463.20 | 486.60 | 463.20 | 477.00 | 476.97 | 322,059 |
| Aug 15, 2024 | 500.50 | 500.50 | 479.88 | 484.60 | 484.57 | 213,008 |
| Aug 14, 2024 | 479.60 | 500.50 | 473.72 | 477.00 | 476.97 | 280,017 |
| Aug 13, 2024 | 450.00 | 490.60 | 450.00 | 479.60 | 479.57 | 721,443 |
| Aug 12, 2024 | 489.80 | 489.80 | 464.40 | 466.60 | 466.57 | 492,499 |
| Aug 9, 2024 | 454.40 | 471.00 | 454.40 | 467.60 | 467.57 | 290,055 |
| Aug 8, 2024 | 478.80 | 481.20 | 461.20 | 465.60 | 465.57 | 806,039 |
| Aug 7, 2024 | 480.00 | 497.00 | 474.60 | 483.60 | 483.57 | 310,612 |
| Aug 6, 2024 | 448.40 | 480.60 | 440.80 | 476.80 | 476.77 | 1,235,284 |
| Aug 5, 2024 | 481.00 | 481.00 | 453.00 | 459.80 | 459.77 | 952,213 |
| Aug 2, 2024 | 493.00 | 493.40 | 479.40 | 481.40 | 481.37 | 994,930 |
| Aug 1, 2024 | 528.50 | 528.50 | 492.80 | 494.00 | 493.97 | 707,600 |
| Jul 31, 2024 | 506.00 | 508.00 | 497.40 | 508.00 | 507.96 | 432,194 |
| Jul 30, 2024 | 482.60 | 501.50 | 482.60 | 498.00 | 497.97 | 1,770,887 |
| Jul 29, 2024 | 505.50 | 505.50 | 485.00 | 486.40 | 486.37 | 209,529 |
| Jul 26, 2024 | 484.00 | 492.80 | 480.20 | 489.80 | 489.77 | 250,739 |
| Jul 25, 2024 | 492.20 | 492.20 | 480.60 | 482.20 | 482.17 | 348,764 |
| Jul 24, 2024 | 498.00 | 498.00 | 491.40 | 492.20 | 492.17 | 738,361 |
| Jul 22, 2024 | 492.00 | 492.00 | 485.20 | 491.40 | 491.37 | 598,927 |
| Jul 19, 2024 | 481.40 | 494.40 | 464.81 | 487.00 | 486.97 | 740,070 |
| Jul 18, 2024 | 6 Dividend | |||||
| Jul 18, 2024 | 485.00 | 499.80 | 477.00 | 482.20 | 482.17 | 1,197,505 |
| Jul 17, 2024 | 510.00 | 510.00 | 494.40 | 494.80 | 494.71 | 411,931 |
| Jul 16, 2024 | 490.00 | 510.00 | 490.00 | 505.00 | 504.90 | 1,517,670 |
| Jul 15, 2024 | 490.00 | 497.40 | 490.00 | 492.40 | 492.31 | 964,249 |
| Jul 12, 2024 | 499.80 | 517.50 | 493.60 | 498.80 | 498.70 | 1,129,655 |
| Jul 11, 2024 | 550.00 | 550.00 | 486.60 | 492.00 | 491.91 | 2,118,801 |
| Jul 10, 2024 | 528.00 | 532.50 | 524.00 | 524.00 | 523.90 | 560,725 |
| Jul 9, 2024 | 535.50 | 546.00 | 529.50 | 531.00 | 530.90 | 432,247 |
| Jul 8, 2024 | 554.00 | 556.50 | 537.50 | 537.50 | 537.40 | 1,563,885 |
| Jul 5, 2024 | 529.00 | 558.50 | 529.00 | 553.00 | 552.89 | 299,182 |
| Jul 4, 2024 | 555.00 | 558.50 | 548.50 | 552.50 | 552.39 | 159,536 |
| Jul 3, 2024 | 535.00 | 549.00 | 535.00 | 549.00 | 548.90 | 238,285 |
| Jul 2, 2024 | 545.00 | 551.00 | 536.50 | 544.50 | 544.40 | 186,270 |
| Jul 1, 2024 | 556.00 | 559.00 | 544.50 | 545.00 | 544.90 | 248,617 |
| Jun 28, 2024 | 575.00 | 575.00 | 549.00 | 554.50 | 554.39 | 405,326 |
| Jun 27, 2024 | 548.50 | 556.50 | 542.50 | 553.50 | 553.39 | 254,711 |
| Jun 26, 2024 | 543.50 | 557.00 | 542.00 | 547.50 | 547.40 | 473,969 |
| Jun 25, 2024 | 548.00 | 567.00 | 542.50 | 554.50 | 554.39 | 532,132 |
| Jun 24, 2024 | 565.00 | 583.00 | 549.50 | 559.00 | 558.89 | 638,764 |
| Jun 21, 2024 | 571.00 | 577.00 | 558.50 | 570.00 | 569.89 | 3,907,594 |
| Jun 20, 2024 | 555.50 | 574.00 | 555.50 | 563.00 | 562.89 | 429,256 |
| Jun 19, 2024 | 549.50 | 562.50 | 549.50 | 562.50 | 562.39 | 422,251 |
| Jun 18, 2024 | 544.50 | 554.00 | 541.50 | 554.00 | 553.89 | 848,253 |
| Jun 17, 2024 | 529.00 | 543.00 | 529.00 | 543.00 | 542.90 | 1,483,647 |
| Jun 14, 2024 | 556.00 | 556.00 | 519.00 | 529.50 | 529.40 | 401,486 |
| Jun 13, 2024 | 550.00 | 550.00 | 532.50 | 532.50 | 532.40 | 298,921 |
| Jun 12, 2024 | 547.00 | 549.00 | 538.50 | 547.50 | 547.40 | 1,729,575 |
| Jun 11, 2024 | 545.00 | 550.00 | 539.00 | 540.00 | 539.90 | 417,505 |
| Jun 10, 2024 | 539.00 | 543.50 | 538.00 | 539.50 | 539.40 | 594,334 |
| Jun 7, 2024 | 548.00 | 551.00 | 540.50 | 541.00 | 540.90 | 347,650 |
| Jun 6, 2024 | 579.00 | 585.00 | 550.00 | 550.00 | 549.90 | 436,380 |
| Jun 5, 2024 | 554.50 | 564.00 | 544.00 | 551.50 | 551.39 | 413,976 |
| Jun 4, 2024 | 558.50 | 567.00 | 557.92 | 559.00 | 558.89 | 282,404 |
| Jun 3, 2024 | 575.00 | 575.00 | 556.50 | 562.00 | 561.89 | 603,339 |
| May 31, 2024 | 588.00 | 588.00 | 555.00 | 558.50 | 558.39 | 1,189,005 |
| May 30, 2024 | 582.00 | 584.00 | 568.50 | 571.50 | 571.39 | 652,815 |
| May 29, 2024 | 587.50 | 588.50 | 580.00 | 580.50 | 580.39 | 247,868 |
| May 28, 2024 | 610.00 | 610.00 | 582.00 | 582.50 | 582.39 | 508,573 |
| May 24, 2024 | 562.00 | 603.50 | 562.00 | 603.50 | 603.38 | 577,097 |
| May 23, 2024 | 572.00 | 592.00 | 564.00 | 589.00 | 588.89 | 844,357 |
| May 22, 2024 | 544.00 | 569.50 | 544.00 | 569.50 | 569.39 | 864,195 |
| May 21, 2024 | 538.00 | 552.00 | 538.00 | 552.00 | 551.89 | 454,328 |
| May 20, 2024 | 504.00 | 542.50 | 504.00 | 541.50 | 541.40 | 430,772 |
| May 17, 2024 | 534.50 | 535.50 | 524.50 | 529.50 | 529.40 | 315,623 |
| May 16, 2024 | 508.50 | 537.00 | 508.50 | 529.00 | 528.90 | 452,717 |
| May 15, 2024 | 515.50 | 532.00 | 515.50 | 530.00 | 529.90 | 335,451 |
| May 14, 2024 | 507.00 | 519.80 | 507.00 | 518.00 | 517.90 | 396,361 |
| May 13, 2024 | 483.20 | 510.50 | 483.20 | 506.50 | 506.40 | 432,206 |
| May 10, 2024 | 502.00 | 509.50 | 492.70 | 508.00 | 507.90 | 311,952 |
| May 9, 2024 | 504.50 | 505.00 | 492.80 | 500.50 | 500.40 | 1,491,034 |
| May 8, 2024 | 500.00 | 506.00 | 496.80 | 496.80 | 496.71 | 367,992 |
| May 7, 2024 | 479.60 | 498.20 | 479.60 | 498.20 | 498.11 | 303,934 |
| May 3, 2024 | 484.00 | 494.00 | 483.60 | 488.20 | 488.11 | 471,584 |
| May 2, 2024 | 491.00 | 493.20 | 487.00 | 489.80 | 489.71 | 380,566 |
| May 1, 2024 | 468.40 | 491.40 | 483.80 | 487.60 | 487.51 | 186,081 |
| Apr 30, 2024 | 495.80 | 499.60 | 488.20 | 488.20 | 488.11 | 363,137 |
| Apr 29, 2024 | 502.00 | 502.00 | 490.20 | 495.80 | 495.71 | 404,503 |
| Apr 26, 2024 | 482.40 | 497.00 | 482.40 | 494.20 | 494.11 | 411,355 |
| Apr 25, 2024 | 487.00 | 488.20 | 471.00 | 484.00 | 483.91 | 320,513 |
| Apr 24, 2024 | 478.60 | 492.40 | 478.60 | 488.20 | 488.11 | 336,876 |
| Apr 23, 2024 | 482.00 | 493.40 | 482.00 | 491.80 | 491.71 | 609,097 |
| Apr 22, 2024 | 488.60 | 490.40 | 483.40 | 483.40 | 483.31 | 504,697 |
| Apr 19, 2024 | 474.00 | 480.60 | 473.20 | 477.20 | 477.11 | 436,059 |
| Apr 18, 2024 | 475.00 | 483.00 | 468.40 | 478.00 | 477.91 | 448,165 |
| Apr 17, 2024 | 483.00 | 489.10 | 474.72 | 478.00 | 477.91 | 467,222 |
Related Tickers
BKS.L Beeks Financial Cloud Group plc
223.00
-1.33%
CPW.F Check Point Software Technologies Ltd.
189.90
-2.44%
260A.T ALT INC
428.00
+1.66%
EVB.SG Dynamite Blockchain Corp.
0.0340
0.00%
SABFG.PR SAB Finance a.s.
1,090.00
+0.93%
SQ3.DU Block Inc
47.49
-0.60%
0NU.F Nutanix, Inc.
54.26
+0.04%
EVB.HM Dynamite Blockchain Corp
0.0312
0.00%
ANOT.ST Anoto Group AB (publ)
0.0499
+1.01%
CYB1.ST Cyber Security 1 AB (publ)
0.0040
0.00%