Unlock stock picks and a broker-level newsfeed that powers Wall Street.
254.20
-5.20
(-2.00%)
As of 10:44:28 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 257.20 | 259.00 | 253.20 | 254.20 | 254.20 | 923,838 |
| Apr 1, 2025 | 259.00 | 260.80 | 257.60 | 259.40 | 259.40 | 5,634,632 |
| Mar 31, 2025 | 259.80 | 259.80 | 254.20 | 257.20 | 257.20 | 3,704,979 |
| Mar 28, 2025 | 258.20 | 260.00 | 256.60 | 258.40 | 258.40 | 1,786,509 |
| Mar 27, 2025 | 257.80 | 258.40 | 255.40 | 258.20 | 258.20 | 2,154,882 |
| Mar 26, 2025 | 260.20 | 260.53 | 256.60 | 258.40 | 258.40 | 4,300,000 |
| Mar 25, 2025 | 256.20 | 262.00 | 256.00 | 260.20 | 260.20 | 4,261,923 |
| Mar 24, 2025 | 258.00 | 259.00 | 253.80 | 256.60 | 256.60 | 2,359,644 |
| Mar 21, 2025 | 257.00 | 257.40 | 254.60 | 257.00 | 257.00 | 10,934,793 |
| Mar 20, 2025 | 259.00 | 259.20 | 255.20 | 259.00 | 259.00 | 4,495,816 |
| Mar 19, 2025 | 259.60 | 260.00 | 256.00 | 257.20 | 257.20 | 2,432,178 |
| Mar 18, 2025 | 258.60 | 260.60 | 257.60 | 259.80 | 259.80 | 7,724,343 |
| Mar 17, 2025 | 255.00 | 260.00 | 254.80 | 258.00 | 258.00 | 3,878,505 |
| Mar 14, 2025 | 257.20 | 257.80 | 254.40 | 254.40 | 254.40 | 8,613,723 |
| Mar 13, 2025 | 258.60 | 260.40 | 255.20 | 257.40 | 257.40 | 3,434,118 |
| Mar 12, 2025 | 264.40 | 266.80 | 260.20 | 260.20 | 260.20 | 6,934,162 |
| Mar 11, 2025 | 265.40 | 266.80 | 261.40 | 264.00 | 264.00 | 7,161,283 |
| Mar 10, 2025 | 267.60 | 269.38 | 264.00 | 264.80 | 264.80 | 5,850,832 |
| Mar 7, 2025 | 264.80 | 266.60 | 262.60 | 265.20 | 265.20 | 3,822,132 |
| Mar 6, 2025 | 271.20 | 271.20 | 264.80 | 267.20 | 267.20 | 4,776,684 |
| Mar 5, 2025 | 256.60 | 270.40 | 256.60 | 269.40 | 269.40 | 14,917,706 |
| Mar 4, 2025 | 262.60 | 262.80 | 254.60 | 254.60 | 254.60 | 8,982,545 |
| Mar 3, 2025 | 259.00 | 265.20 | 257.40 | 265.20 | 265.20 | 14,259,740 |
| Feb 28, 2025 | 257.40 | 262.80 | 257.40 | 259.40 | 259.40 | 12,548,444 |
| Feb 27, 2025 | 255.60 | 260.00 | 254.80 | 259.80 | 259.80 | 7,256,128 |
| Feb 26, 2025 | 252.80 | 269.80 | 252.69 | 259.00 | 259.00 | 13,073,203 |
| Feb 25, 2025 | 246.00 | 250.40 | 245.20 | 247.00 | 247.00 | 9,717,176 |
| Feb 24, 2025 | 248.20 | 248.40 | 242.40 | 246.60 | 246.60 | 9,710,714 |
| Feb 21, 2025 | 242.00 | 247.80 | 241.40 | 247.40 | 247.40 | 5,458,669 |
| Feb 20, 2025 | 245.00 | 245.00 | 239.80 | 241.20 | 241.20 | 6,125,476 |
| Feb 19, 2025 | 244.80 | 245.40 | 242.00 | 244.60 | 244.60 | 3,715,617 |
| Feb 18, 2025 | 243.80 | 245.40 | 241.80 | 245.40 | 245.40 | 2,956,316 |
| Feb 17, 2025 | 242.40 | 244.20 | 240.80 | 243.80 | 243.80 | 2,181,807 |
| Feb 14, 2025 | 244.80 | 245.60 | 242.15 | 243.20 | 243.20 | 10,007,813 |
| Feb 13, 2025 | 243.40 | 246.40 | 242.20 | 244.40 | 244.40 | 5,491,768 |
| Feb 12, 2025 | 236.20 | 238.80 | 236.00 | 238.80 | 238.80 | 5,179,470 |
| Feb 11, 2025 | 237.80 | 239.60 | 235.60 | 237.00 | 237.00 | 3,860,044 |
| Feb 10, 2025 | 235.80 | 238.80 | 234.80 | 238.00 | 238.00 | 2,975,381 |
| Feb 7, 2025 | 234.00 | 238.00 | 234.00 | 236.40 | 236.40 | 3,832,119 |
| Feb 6, 2025 | 238.00 | 238.60 | 236.00 | 236.60 | 236.60 | 3,151,134 |
| Feb 5, 2025 | 238.40 | 239.60 | 233.80 | 237.20 | 237.20 | 4,075,636 |
| Feb 4, 2025 | 241.80 | 242.60 | 238.80 | 238.80 | 238.80 | 2,960,323 |
| Feb 3, 2025 | 243.20 | 244.20 | 239.60 | 242.80 | 242.80 | 5,172,065 |
| Jan 31, 2025 | 248.00 | 249.00 | 246.20 | 247.00 | 247.00 | 2,960,743 |
| Jan 30, 2025 | 249.20 | 251.00 | 245.80 | 249.40 | 249.40 | 4,197,565 |
| Jan 29, 2025 | 250.20 | 250.80 | 246.60 | 246.80 | 246.80 | 2,779,489 |
| Jan 28, 2025 | 247.60 | 252.00 | 247.20 | 250.20 | 250.20 | 3,966,629 |
| Jan 27, 2025 | 241.40 | 249.40 | 241.40 | 248.40 | 248.40 | 3,726,451 |
| Jan 24, 2025 | 241.80 | 242.40 | 236.40 | 239.40 | 239.40 | 2,794,229 |
| Jan 23, 2025 | 240.80 | 243.80 | 240.60 | 241.60 | 241.60 | 7,394,583 |
| Jan 22, 2025 | 241.40 | 244.00 | 240.20 | 241.00 | 241.00 | 4,820,954 |
| Jan 21, 2025 | 241.80 | 241.80 | 238.40 | 240.60 | 240.60 | 2,846,898 |
| Jan 20, 2025 | 239.20 | 242.60 | 239.20 | 241.60 | 241.60 | 6,941,590 |
| Jan 17, 2025 | 241.40 | 243.40 | 241.40 | 241.80 | 241.80 | 3,861,548 |
| Jan 16, 2025 | 240.20 | 241.40 | 237.80 | 240.60 | 240.60 | 3,467,971 |
| Jan 15, 2025 | 230.60 | 239.00 | 230.60 | 239.00 | 239.00 | 12,015,236 |
| Jan 14, 2025 | 228.40 | 233.40 | 227.40 | 229.40 | 229.40 | 5,436,993 |
| Jan 13, 2025 | 224.20 | 227.00 | 223.40 | 226.80 | 226.80 | 4,139,563 |
| Jan 10, 2025 | 226.00 | 228.40 | 223.09 | 224.60 | 224.60 | 4,645,730 |
| Jan 9, 2025 | 224.00 | 228.00 | 224.00 | 227.00 | 227.00 | 6,983,252 |
| Jan 8, 2025 | 222.60 | 224.80 | 220.80 | 224.80 | 224.80 | 3,250,019 |
| Jan 7, 2025 | 220.20 | 222.80 | 219.60 | 222.00 | 222.00 | 4,639,035 |
| Jan 6, 2025 | 219.60 | 222.40 | 219.60 | 221.00 | 221.00 | 2,561,474 |
| Jan 3, 2025 | 223.00 | 223.00 | 218.80 | 219.20 | 219.20 | 2,804,961 |
| Jan 2, 2025 | 221.80 | 224.60 | 219.20 | 220.40 | 220.40 | 3,003,709 |
| Dec 31, 2024 | 220.20 | 222.20 | 218.79 | 221.20 | 221.20 | 552,996 |
| Dec 30, 2024 | 219.80 | 220.20 | 218.00 | 219.40 | 219.40 | 1,813,158 |
| Dec 27, 2024 | 220.00 | 221.60 | 218.80 | 220.80 | 220.80 | 2,232,905 |
| Dec 24, 2024 | 220.20 | 222.00 | 219.90 | 221.20 | 221.20 | 3,457,457 |
| Dec 23, 2024 | 219.60 | 221.60 | 218.61 | 219.80 | 219.80 | 2,559,915 |
| Dec 20, 2024 | 221.60 | 223.00 | 219.00 | 221.00 | 221.00 | 7,094,512 |
| Dec 19, 2024 | 227.60 | 228.40 | 221.60 | 222.20 | 222.20 | 7,309,326 |
| Dec 18, 2024 | 228.00 | 229.40 | 227.04 | 228.80 | 228.80 | 5,902,398 |
| Dec 17, 2024 | 226.00 | 229.40 | 224.40 | 227.40 | 227.40 | 15,757,838 |
| Dec 16, 2024 | 234.00 | 234.66 | 226.20 | 227.60 | 227.60 | 8,809,950 |
| Dec 13, 2024 | 234.00 | 235.20 | 232.60 | 234.80 | 234.80 | 5,637,322 |
| Dec 12, 2024 | 235.00 | 236.12 | 233.60 | 235.40 | 235.40 | 10,419,877 |
| Dec 11, 2024 | 234.40 | 235.80 | 232.20 | 234.60 | 234.60 | 10,809,700 |
| Dec 10, 2024 | 235.60 | 238.00 | 235.00 | 235.60 | 235.60 | 2,256,560 |
| Dec 9, 2024 | 234.80 | 237.80 | 233.20 | 236.20 | 236.20 | 5,338,652 |
| Dec 6, 2024 | 231.20 | 235.60 | 231.20 | 234.80 | 234.80 | 4,676,549 |
| Dec 5, 2024 | 230.80 | 236.20 | 230.20 | 231.40 | 231.40 | 2,465,843 |
| Dec 4, 2024 | 234.20 | 236.20 | 231.00 | 235.20 | 235.20 | 2,935,942 |
| Dec 3, 2024 | 235.40 | 237.00 | 233.91 | 234.40 | 234.40 | 5,778,977 |
| Dec 2, 2024 | 236.40 | 238.40 | 234.00 | 236.80 | 236.80 | 3,777,936 |
| Nov 29, 2024 | 236.40 | 238.00 | 235.60 | 235.60 | 235.60 | 2,184,287 |
| Nov 28, 2024 | 238.60 | 240.00 | 235.00 | 236.60 | 236.60 | 4,698,403 |
| Nov 27, 2024 | 237.40 | 240.00 | 237.00 | 238.40 | 238.40 | 1,987,019 |
| Nov 26, 2024 | 237.00 | 238.40 | 234.40 | 237.00 | 237.00 | 2,461,925 |
| Nov 25, 2024 | 237.20 | 239.60 | 235.40 | 237.40 | 237.40 | 9,238,928 |
| Nov 22, 2024 | 231.80 | 236.00 | 230.40 | 235.80 | 235.80 | 5,741,529 |
| Nov 21, 2024 | 233.20 | 235.40 | 228.80 | 230.60 | 230.60 | 4,484,693 |
| Nov 20, 2024 | 242.40 | 243.20 | 233.00 | 233.00 | 233.00 | 12,837,536 |
| Nov 19, 2024 | 239.40 | 243.80 | 239.20 | 243.00 | 243.00 | 4,278,587 |
| Nov 18, 2024 | 247.80 | 248.60 | 239.60 | 239.60 | 239.60 | 5,189,235 |
| Nov 15, 2024 | 245.00 | 248.80 | 239.40 | 248.80 | 248.80 | 18,131,721 |
| Nov 14, 2024 | 255.00 | 255.40 | 244.20 | 247.40 | 247.40 | 14,559,553 |
| Nov 13, 2024 | 264.00 | 267.00 | 256.00 | 256.40 | 256.40 | 8,601,980 |
| Nov 12, 2024 | 249.00 | 265.10 | 245.80 | 264.40 | 264.40 | 17,509,327 |
| Nov 11, 2024 | 213.80 | 220.00 | 213.80 | 216.60 | 216.60 | 4,490,816 |
| Nov 8, 2024 | 216.80 | 219.20 | 213.40 | 213.40 | 213.40 | 14,300,152 |
| Nov 7, 2024 | 218.20 | 220.20 | 215.00 | 215.00 | 215.00 | 7,512,847 |
| Nov 6, 2024 | 216.20 | 218.29 | 214.80 | 216.60 | 216.60 | 8,707,885 |
| Nov 5, 2024 | 219.20 | 220.20 | 214.00 | 214.40 | 214.40 | 4,991,667 |
| Nov 4, 2024 | 215.20 | 217.60 | 214.60 | 215.40 | 215.40 | 2,731,631 |
| Nov 1, 2024 | 213.60 | 216.20 | 212.00 | 215.40 | 215.40 | 9,429,029 |
| Oct 31, 2024 | 217.40 | 217.40 | 211.80 | 213.40 | 213.40 | 6,968,434 |
| Oct 30, 2024 | 221.40 | 222.80 | 217.40 | 218.00 | 218.00 | 10,691,721 |
| Oct 29, 2024 | 224.40 | 225.17 | 220.78 | 222.20 | 222.20 | 8,249,921 |
| Oct 28, 2024 | 220.00 | 224.49 | 219.00 | 224.00 | 224.00 | 4,046,641 |
| Oct 25, 2024 | 220.80 | 222.00 | 217.40 | 219.00 | 219.00 | 7,612,833 |
| Oct 24, 2024 | 223.40 | 225.00 | 221.00 | 221.00 | 221.00 | 1,903,766 |
| Oct 23, 2024 | 225.80 | 226.40 | 223.40 | 223.40 | 223.40 | 4,062,852 |
| Oct 22, 2024 | 227.00 | 228.29 | 225.29 | 227.00 | 227.00 | 2,749,642 |
| Oct 21, 2024 | 234.40 | 234.40 | 228.20 | 228.20 | 228.20 | 6,012,255 |
| Oct 18, 2024 | 230.00 | 232.20 | 229.40 | 232.20 | 232.20 | 3,503,935 |
| Oct 17, 2024 | 231.00 | 233.20 | 228.40 | 231.00 | 231.00 | 7,341,883 |
| Oct 16, 2024 | 232.00 | 232.20 | 226.80 | 231.60 | 231.60 | 4,387,219 |
| Oct 15, 2024 | 228.20 | 232.20 | 227.00 | 231.00 | 231.00 | 5,348,697 |
| Oct 14, 2024 | 224.40 | 226.80 | 223.80 | 226.80 | 226.80 | 4,067,242 |
| Oct 11, 2024 | 224.00 | 225.40 | 222.80 | 224.60 | 224.60 | 3,746,510 |
| Oct 10, 2024 | 223.00 | 226.20 | 222.40 | 222.80 | 222.80 | 2,490,182 |
| Oct 9, 2024 | 225.00 | 228.00 | 224.80 | 225.20 | 225.20 | 3,563,995 |
| Oct 8, 2024 | 222.60 | 225.20 | 222.40 | 224.20 | 224.20 | 3,041,543 |
| Oct 7, 2024 | 222.80 | 226.60 | 221.60 | 226.00 | 226.00 | 5,844,731 |
| Oct 4, 2024 | 222.40 | 223.80 | 221.40 | 221.40 | 221.40 | 2,998,864 |
| Oct 3, 2024 | 226.40 | 227.40 | 222.20 | 223.80 | 223.80 | 3,914,050 |
| Oct 2, 2024 | 222.40 | 228.61 | 222.40 | 226.00 | 226.00 | 4,177,979 |
| Oct 1, 2024 | 228.40 | 230.60 | 226.00 | 226.00 | 226.00 | 14,091,708 |
| Sep 30, 2024 | 229.60 | 231.00 | 226.00 | 227.00 | 227.00 | 3,023,688 |
| Sep 27, 2024 | 227.80 | 230.60 | 227.80 | 230.20 | 230.20 | 2,959,230 |
| Sep 26, 2024 | 224.00 | 226.87 | 222.00 | 226.40 | 226.40 | 4,121,662 |
| Sep 25, 2024 | 219.60 | 223.00 | 218.80 | 221.60 | 221.60 | 4,318,676 |
| Sep 24, 2024 | 221.40 | 221.80 | 218.60 | 220.60 | 220.60 | 7,760,743 |
| Sep 23, 2024 | 220.00 | 222.00 | 219.00 | 220.60 | 220.60 | 5,526,129 |
| Sep 20, 2024 | 225.60 | 226.20 | 220.60 | 220.60 | 220.60 | 6,004,059 |
| Sep 19, 2024 | 227.20 | 229.20 | 223.40 | 226.80 | 226.80 | 4,762,042 |
| Sep 18, 2024 | 229.00 | 230.80 | 226.40 | 226.60 | 226.60 | 2,484,342 |
| Sep 17, 2024 | 235.60 | 236.40 | 231.80 | 232.00 | 232.00 | 4,655,453 |
| Sep 16, 2024 | 234.40 | 236.60 | 233.60 | 234.20 | 234.20 | 2,027,596 |
| Sep 13, 2024 | 228.80 | 235.40 | 228.80 | 234.80 | 234.80 | 3,208,928 |
| Sep 12, 2024 | 232.00 | 233.00 | 228.80 | 230.00 | 230.00 | 3,389,939 |
| Sep 11, 2024 | 231.40 | 233.00 | 229.60 | 230.20 | 230.20 | 2,142,616 |
| Sep 10, 2024 | 231.40 | 232.20 | 228.20 | 232.20 | 232.20 | 4,400,350 |
| Sep 9, 2024 | 234.00 | 235.40 | 232.20 | 233.60 | 233.60 | 3,452,032 |
| Sep 6, 2024 | 231.60 | 235.60 | 230.60 | 232.60 | 232.60 | 3,635,543 |
| Sep 5, 2024 | 230.00 | 232.20 | 229.60 | 231.20 | 231.20 | 5,097,710 |
| Sep 4, 2024 | 227.60 | 230.40 | 223.86 | 230.00 | 230.00 | 7,458,564 |
| Sep 3, 2024 | 235.00 | 239.00 | 235.00 | 237.60 | 237.60 | 4,999,203 |
| Sep 2, 2024 | 236.60 | 238.20 | 235.12 | 238.20 | 238.20 | 2,989,885 |
| Aug 30, 2024 | 238.60 | 241.64 | 237.80 | 239.00 | 239.00 | 5,464,615 |
| Aug 29, 2024 | 233.00 | 238.40 | 232.02 | 238.40 | 238.40 | 5,139,738 |
| Aug 28, 2024 | 234.40 | 236.00 | 232.40 | 232.40 | 232.40 | 3,257,852 |
| Aug 27, 2024 | 235.20 | 235.60 | 233.60 | 233.60 | 233.60 | 12,104,377 |
| Aug 23, 2024 | 237.20 | 237.40 | 234.20 | 235.40 | 235.40 | 2,767,107 |
| Aug 22, 2024 | 1.42 Dividend | |||||
| Aug 22, 2024 | 234.80 | 236.60 | 234.60 | 235.80 | 235.80 | 4,214,062 |
| Aug 21, 2024 | 233.60 | 237.00 | 232.40 | 237.00 | 236.99 | 4,046,631 |
| Aug 20, 2024 | 236.40 | 237.60 | 230.80 | 234.20 | 234.19 | 3,555,553 |
| Aug 19, 2024 | 237.60 | 238.80 | 236.00 | 237.20 | 237.19 | 14,219,723 |
| Aug 16, 2024 | 237.40 | 238.60 | 235.88 | 237.60 | 237.59 | 4,486,010 |
| Aug 15, 2024 | 231.40 | 236.80 | 231.20 | 236.80 | 236.79 | 3,653,596 |
| Aug 14, 2024 | 234.20 | 234.60 | 230.40 | 231.80 | 231.79 | 3,307,101 |
| Aug 13, 2024 | 232.00 | 234.40 | 231.00 | 232.80 | 232.79 | 7,170,152 |
| Aug 12, 2024 | 233.40 | 234.20 | 230.80 | 231.60 | 231.59 | 4,790,808 |
| Aug 9, 2024 | 228.20 | 232.40 | 228.20 | 232.00 | 231.99 | 3,270,755 |
| Aug 8, 2024 | 229.80 | 230.80 | 226.80 | 230.20 | 230.19 | 2,723,893 |
| Aug 7, 2024 | 227.00 | 230.80 | 226.60 | 230.00 | 229.99 | 11,054,506 |
| Aug 6, 2024 | 230.00 | 231.20 | 224.20 | 226.00 | 225.99 | 5,587,877 |
| Aug 5, 2024 | 227.80 | 230.00 | 226.80 | 228.80 | 228.79 | 7,053,149 |
| Aug 2, 2024 | 230.20 | 233.80 | 228.54 | 232.00 | 231.99 | 5,933,503 |
| Aug 1, 2024 | 233.80 | 237.40 | 230.20 | 231.80 | 231.79 | 6,362,458 |
| Jul 31, 2024 | 235.00 | 238.00 | 229.17 | 234.20 | 234.19 | 10,836,562 |
| Jul 30, 2024 | 250.60 | 253.92 | 230.60 | 237.20 | 237.19 | 16,898,458 |
| Jul 29, 2024 | 252.00 | 253.40 | 250.20 | 251.80 | 251.78 | 3,910,669 |
| Jul 26, 2024 | 243.40 | 251.00 | 242.40 | 249.60 | 249.59 | 4,285,301 |
| Jul 25, 2024 | 245.80 | 246.20 | 243.00 | 245.40 | 245.39 | 6,562,910 |
| Jul 24, 2024 | 247.80 | 250.00 | 246.60 | 247.40 | 247.39 | 1,921,278 |
| Jul 23, 2024 | 250.00 | 252.00 | 248.20 | 251.00 | 250.98 | 2,177,224 |
| Jul 22, 2024 | 250.60 | 255.00 | 250.60 | 250.60 | 250.58 | 5,246,808 |
| Jul 19, 2024 | 250.40 | 253.80 | 248.80 | 249.20 | 249.19 | 3,418,051 |
| Jul 18, 2024 | 250.00 | 254.80 | 250.00 | 251.80 | 251.78 | 2,488,027 |
| Jul 17, 2024 | 245.60 | 249.00 | 243.80 | 249.00 | 248.99 | 3,008,017 |
| Jul 16, 2024 | 242.40 | 245.80 | 241.60 | 245.80 | 245.79 | 2,005,415 |
| Jul 15, 2024 | 243.40 | 245.20 | 242.60 | 242.60 | 242.59 | 2,999,464 |
| Jul 12, 2024 | 247.60 | 247.60 | 243.00 | 245.40 | 245.39 | 3,400,092 |
| Jul 11, 2024 | 243.40 | 247.20 | 241.80 | 245.60 | 245.59 | 5,765,332 |
| Jul 10, 2024 | 243.60 | 244.00 | 240.40 | 241.80 | 241.79 | 2,438,192 |
| Jul 9, 2024 | 243.60 | 246.40 | 240.80 | 242.20 | 242.19 | 10,156,781 |
| Jul 8, 2024 | 239.60 | 244.40 | 239.00 | 243.80 | 243.79 | 3,393,952 |
| Jul 5, 2024 | 244.60 | 244.60 | 237.20 | 239.20 | 239.19 | 2,357,144 |
| Jul 4, 2024 | 237.60 | 241.60 | 237.60 | 240.60 | 240.59 | 3,406,243 |
| Jul 3, 2024 | 236.40 | 239.60 | 235.80 | 237.60 | 237.59 | 8,007,563 |
| Jul 2, 2024 | 233.20 | 236.60 | 233.00 | 235.20 | 235.19 | 2,537,369 |
| Jul 1, 2024 | 236.00 | 239.60 | 235.20 | 236.40 | 236.39 | 2,871,870 |
| Jun 28, 2024 | 238.20 | 238.20 | 234.20 | 234.80 | 234.79 | 3,152,387 |
| Jun 27, 2024 | 236.00 | 237.20 | 233.80 | 237.20 | 237.19 | 3,617,853 |
| Jun 26, 2024 | 232.60 | 236.80 | 232.60 | 235.40 | 235.39 | 6,615,624 |
| Jun 25, 2024 | 241.20 | 241.20 | 228.60 | 231.40 | 231.39 | 7,992,420 |
| Jun 24, 2024 | 237.40 | 243.00 | 235.60 | 241.40 | 241.39 | 15,711,431 |
| Jun 21, 2024 | 243.20 | 245.60 | 237.00 | 237.20 | 237.19 | 12,120,818 |
| Jun 20, 2024 | 243.20 | 244.60 | 240.60 | 243.40 | 243.39 | 9,724,005 |
| Jun 19, 2024 | 243.00 | 244.60 | 242.20 | 243.00 | 242.99 | 2,384,500 |
| Jun 18, 2024 | 245.20 | 249.20 | 245.00 | 245.00 | 244.99 | 6,169,287 |
| Jun 17, 2024 | 254.20 | 254.20 | 243.20 | 244.20 | 244.19 | 6,287,719 |
| Jun 14, 2024 | 252.60 | 254.60 | 251.00 | 253.80 | 253.78 | 7,218,029 |
| Jun 13, 2024 | 253.80 | 255.00 | 252.00 | 253.00 | 252.98 | 5,826,906 |
| Jun 12, 2024 | 249.60 | 253.80 | 249.00 | 253.80 | 253.78 | 6,509,232 |
| Jun 11, 2024 | 246.60 | 252.40 | 246.60 | 248.60 | 248.59 | 4,746,249 |
| Jun 10, 2024 | 249.80 | 250.32 | 244.80 | 245.40 | 245.39 | 5,306,655 |
| Jun 7, 2024 | 252.00 | 255.20 | 251.00 | 251.80 | 251.78 | 3,070,382 |
| Jun 6, 2024 | 248.00 | 252.80 | 248.00 | 250.40 | 250.38 | 2,322,843 |
| Jun 5, 2024 | 248.20 | 251.20 | 245.40 | 247.40 | 247.39 | 3,543,538 |
| Jun 4, 2024 | 247.60 | 250.20 | 244.20 | 248.00 | 247.99 | 6,901,814 |
| Jun 3, 2024 | 250.40 | 251.80 | 247.40 | 247.60 | 247.59 | 4,327,872 |
| May 31, 2024 | 249.00 | 252.00 | 248.00 | 248.60 | 248.59 | 6,452,857 |
| May 30, 2024 | 246.40 | 250.20 | 246.40 | 249.80 | 249.79 | 2,376,110 |
| May 29, 2024 | 249.80 | 251.60 | 245.80 | 248.60 | 248.59 | 10,400,962 |
| May 28, 2024 | 252.80 | 256.00 | 249.40 | 251.60 | 251.58 | 4,777,130 |
| May 24, 2024 | 246.80 | 251.80 | 246.56 | 251.00 | 250.98 | 3,137,526 |
| May 23, 2024 | 253.00 | 253.00 | 249.80 | 251.60 | 251.58 | 2,177,305 |
| May 22, 2024 | 251.80 | 255.80 | 250.40 | 254.00 | 253.98 | 2,792,154 |
| May 21, 2024 | 254.40 | 256.60 | 250.20 | 251.80 | 251.78 | 4,353,027 |
| May 20, 2024 | 254.40 | 255.20 | 251.40 | 254.40 | 254.38 | 3,143,214 |
| May 17, 2024 | 253.60 | 255.80 | 249.20 | 254.60 | 254.58 | 12,796,141 |
| May 16, 2024 | 263.00 | 265.40 | 250.20 | 255.40 | 255.38 | 10,916,724 |
| May 15, 2024 | 263.20 | 266.40 | 261.20 | 266.20 | 266.18 | 4,239,133 |
| May 14, 2024 | 258.40 | 263.40 | 258.40 | 262.20 | 262.18 | 2,999,657 |
| May 13, 2024 | 258.40 | 262.40 | 258.40 | 260.00 | 259.98 | 1,856,280 |
| May 10, 2024 | 262.20 | 264.00 | 258.40 | 262.00 | 261.98 | 2,424,560 |
| May 9, 2024 | 261.60 | 263.47 | 260.20 | 261.80 | 261.78 | 4,659,327 |
| May 8, 2024 | 261.00 | 262.60 | 258.20 | 261.20 | 261.18 | 5,714,109 |
| May 7, 2024 | 263.20 | 266.40 | 255.80 | 260.80 | 260.78 | 3,596,311 |
| May 3, 2024 | 252.60 | 260.80 | 251.60 | 258.80 | 258.78 | 5,611,695 |
| May 2, 2024 | 247.40 | 249.20 | 245.20 | 249.40 | 249.39 | 8,721,257 |
| May 1, 2024 | 252.00 | 252.00 | 245.80 | 246.00 | 245.99 | 2,474,950 |
| Apr 30, 2024 | 253.60 | 254.60 | 249.20 | 250.00 | 249.99 | 11,111,967 |
| Apr 29, 2024 | 258.00 | 259.80 | 253.20 | 253.20 | 253.18 | 12,200,095 |
| Apr 26, 2024 | 267.80 | 268.40 | 255.80 | 257.80 | 257.78 | 21,875,349 |
| Apr 25, 2024 | 3.52 Dividend | |||||
| Apr 25, 2024 | 279.40 | 282.20 | 272.40 | 275.60 | 275.58 | 13,402,843 |
| Apr 24, 2024 | 285.60 | 288.80 | 283.80 | 285.00 | 284.95 | 4,854,983 |
| Apr 23, 2024 | 283.40 | 286.60 | 283.00 | 286.60 | 286.55 | 8,710,255 |
| Apr 22, 2024 | 285.00 | 285.00 | 280.00 | 282.40 | 282.35 | 5,888,555 |
| Apr 19, 2024 | 281.80 | 283.20 | 279.80 | 282.60 | 282.55 | 4,198,442 |
| Apr 18, 2024 | 282.40 | 283.60 | 280.40 | 283.60 | 283.55 | 4,539,271 |
| Apr 17, 2024 | 281.80 | 282.60 | 279.80 | 281.00 | 280.95 | 4,030,806 |
| Apr 16, 2024 | 279.80 | 283.60 | 277.60 | 282.80 | 282.75 | 4,022,505 |
| Apr 15, 2024 | 283.60 | 285.80 | 281.60 | 284.00 | 283.95 | 6,578,921 |
| Apr 12, 2024 | 287.60 | 287.60 | 282.00 | 282.80 | 282.75 | 2,463,152 |
| Apr 11, 2024 | 285.60 | 286.60 | 282.80 | 284.80 | 284.75 | 8,206,838 |
| Apr 10, 2024 | 292.00 | 292.00 | 283.20 | 285.80 | 285.75 | 5,424,117 |
| Apr 9, 2024 | 287.00 | 290.80 | 285.80 | 289.80 | 289.75 | 7,635,878 |
| Apr 8, 2024 | 285.80 | 290.20 | 284.40 | 287.40 | 287.35 | 2,919,994 |
| Apr 5, 2024 | 286.80 | 288.00 | 284.60 | 286.00 | 285.95 | 4,930,884 |
| Apr 4, 2024 | 293.80 | 295.20 | 286.60 | 289.20 | 289.15 | 5,660,482 |
| Apr 3, 2024 | 293.20 | 294.20 | 289.00 | 293.40 | 293.35 | 4,346,004 |
| Apr 2, 2024 | 291.00 | 293.40 | 288.00 | 293.40 | 293.35 | 9,197,174 |
Related Tickers
7747.T Asahi Intecc Co., Ltd.
2,432.00
-1.02%
TSTL.L Tristel plc
282.00
-1.05%
ANN.AX Ansell Limited
34.25
-0.52%
SRT.DE Sartorius Aktiengesellschaft
166.00
-3.38%
COLO-B.CO Coloplast A/S
697.40
-3.99%
AZTA Azenta, Inc.
34.12
-1.50%
XRAY DENTSPLY SIRONA Inc.
14.65
-1.94%
TFX Teleflex Incorporated
140.30
+1.53%
RGEN Repligen Corporation
128.50
+0.99%
ALGN Align Technology, Inc.
158.08
-0.49%