5,275.00
+15.00
+(0.29%)
As of 12:39:38 PM 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 5,265.00 | 5,295.00 | 5,240.00 | 5,275.00 | 5,275.00 | 28,658 |
| Mar 11, 2025 | 5,260.00 | 5,300.00 | 5,205.00 | 5,260.00 | 5,260.00 | 239,565 |
| Mar 10, 2025 | 5,340.00 | 5,345.00 | 5,240.00 | 5,270.00 | 5,270.00 | 196,930 |
| Mar 7, 2025 | 5,195.00 | 5,300.00 | 5,135.00 | 5,290.00 | 5,290.00 | 328,074 |
| Mar 6, 2025 | 5,265.00 | 5,305.00 | 5,215.00 | 5,230.00 | 5,230.00 | 275,971 |
| Mar 5, 2025 | 5,300.00 | 5,380.00 | 5,220.00 | 5,235.00 | 5,235.00 | 405,352 |
| Mar 4, 2025 | 5,360.00 | 5,415.00 | 5,180.00 | 5,220.00 | 5,220.00 | 276,622 |
| Mar 3, 2025 | 5,375.00 | 5,420.00 | 5,300.00 | 5,420.00 | 5,420.00 | 337,412 |
| Feb 28, 2025 | 5,275.00 | 5,385.00 | 5,270.00 | 5,360.00 | 5,360.00 | 883,860 |
| Feb 27, 2025 | 5,330.00 | 5,340.00 | 5,270.00 | 5,290.00 | 5,290.00 | 134,239 |
| Feb 26, 2025 | 5,360.00 | 5,400.00 | 5,355.00 | 5,375.00 | 5,375.00 | 360,437 |
| Feb 25, 2025 | 5,335.00 | 5,385.00 | 5,335.00 | 5,335.00 | 5,335.00 | 849,050 |
| Feb 24, 2025 | 5,390.00 | 5,425.00 | 5,350.00 | 5,375.00 | 5,375.00 | 108,625 |
| Feb 21, 2025 | 5,370.00 | 5,425.00 | 5,355.00 | 5,365.00 | 5,365.00 | 110,527 |
| Feb 20, 2025 | 5,390.00 | 5,425.00 | 5,345.00 | 5,365.00 | 5,365.00 | 111,638 |
| Feb 19, 2025 | 5,475.00 | 5,481.64 | 5,350.00 | 5,365.00 | 5,365.00 | 267,768 |
| Feb 18, 2025 | 5,435.00 | 5,480.00 | 5,405.00 | 5,465.00 | 5,465.00 | 133,456 |
| Feb 17, 2025 | 5,445.00 | 5,470.00 | 5,420.00 | 5,425.00 | 5,425.00 | 136,122 |
| Feb 14, 2025 | 5,385.00 | 5,465.00 | 5,365.00 | 5,450.00 | 5,450.00 | 259,565 |
| Feb 13, 2025 | 5,395.00 | 5,440.00 | 5,350.00 | 5,385.00 | 5,385.00 | 358,052 |
| Feb 12, 2025 | 5,325.00 | 5,370.00 | 5,295.00 | 5,350.00 | 5,350.00 | 252,064 |
| Feb 11, 2025 | 5,300.00 | 5,345.00 | 5,285.00 | 5,320.00 | 5,320.00 | 235,803 |
| Feb 10, 2025 | 5,310.00 | 5,325.00 | 5,265.00 | 5,300.00 | 5,300.00 | 376,944 |
| Feb 7, 2025 | 5,300.00 | 5,340.00 | 5,270.00 | 5,305.00 | 5,305.00 | 361,806 |
| Feb 6, 2025 | 5,340.00 | 5,365.00 | 5,268.68 | 5,280.00 | 5,280.00 | 183,938 |
| Feb 5, 2025 | 5,465.00 | 5,525.00 | 5,295.00 | 5,300.00 | 5,300.00 | 420,314 |
| Feb 4, 2025 | 5,460.00 | 5,517.68 | 5,460.00 | 5,495.00 | 5,495.00 | 157,208 |
| Feb 3, 2025 | 5,525.00 | 5,603.36 | 5,420.00 | 5,490.00 | 5,490.00 | 304,370 |
| Jan 31, 2025 | 5,545.00 | 5,625.00 | 5,530.00 | 5,600.00 | 5,600.00 | 242,189 |
| Jan 30, 2025 | 5,515.00 | 5,585.00 | 5,495.00 | 5,530.00 | 5,530.00 | 203,418 |
| Jan 29, 2025 | 5,490.00 | 5,540.00 | 5,485.00 | 5,485.00 | 5,485.00 | 175,961 |
| Jan 28, 2025 | 5,465.00 | 5,520.00 | 5,445.00 | 5,490.00 | 5,490.00 | 137,618 |
| Jan 27, 2025 | 5,425.00 | 5,455.00 | 5,385.00 | 5,440.00 | 5,440.00 | 172,101 |
| Jan 24, 2025 | 5,455.00 | 5,510.00 | 5,405.00 | 5,435.00 | 5,435.00 | 284,306 |
| Jan 23, 2025 | 5,495.00 | 5,520.00 | 5,440.00 | 5,440.00 | 5,440.00 | 234,323 |
| Jan 22, 2025 | 5,460.00 | 5,525.00 | 5,435.00 | 5,495.00 | 5,495.00 | 250,920 |
| Jan 21, 2025 | 5,415.00 | 5,485.00 | 5,400.00 | 5,455.00 | 5,455.00 | 372,156 |
| Jan 20, 2025 | 5,430.00 | 5,480.79 | 5,420.00 | 5,430.00 | 5,430.00 | 162,683 |
| Jan 17, 2025 | 5,335.00 | 5,435.01 | 5,325.00 | 5,430.00 | 5,430.00 | 253,401 |
| Jan 16, 2025 | 5,205.00 | 5,315.00 | 5,205.00 | 5,295.00 | 5,295.00 | 363,872 |
| Jan 15, 2025 | 5,110.00 | 5,235.00 | 5,110.00 | 5,200.00 | 5,200.00 | 316,322 |
| Jan 14, 2025 | 5,100.00 | 5,137.59 | 5,030.00 | 5,045.00 | 5,045.00 | 240,366 |
| Jan 13, 2025 | 5,070.00 | 5,110.00 | 5,030.00 | 5,085.00 | 5,085.00 | 312,933 |
| Jan 10, 2025 | 5,135.00 | 5,200.00 | 5,065.00 | 5,080.00 | 5,080.00 | 515,850 |
| Jan 9, 2025 | 5,140.00 | 5,185.00 | 5,085.00 | 5,145.00 | 5,145.00 | 142,885 |
| Jan 8, 2025 | 5,185.00 | 5,215.00 | 5,113.95 | 5,160.00 | 5,160.00 | 253,150 |
| Jan 7, 2025 | 5,240.00 | 5,250.00 | 5,175.00 | 5,190.00 | 5,190.00 | 629,716 |
| Jan 6, 2025 | 5,240.00 | 5,305.00 | 5,158.50 | 5,235.00 | 5,235.00 | 839,549 |
| Jan 3, 2025 | 5,195.00 | 5,255.00 | 5,185.00 | 5,255.00 | 5,255.00 | 177,635 |
| Jan 2, 2025 | 5,160.00 | 5,220.00 | 5,130.00 | 5,210.00 | 5,210.00 | 182,033 |
| Dec 31, 2024 | 5,110.00 | 5,172.68 | 5,110.00 | 5,140.00 | 5,140.00 | 72,749 |
| Dec 30, 2024 | 5,110.00 | 5,152.34 | 5,100.00 | 5,150.00 | 5,150.00 | 196,948 |
| Dec 27, 2024 | 5,160.00 | 5,173.03 | 5,135.00 | 5,145.00 | 5,145.00 | 134,109 |
| Dec 24, 2024 | 5,205.00 | 5,205.00 | 5,155.00 | 5,155.00 | 5,155.00 | 32,607 |
| Dec 23, 2024 | 5,140.00 | 5,180.00 | 5,100.00 | 5,155.00 | 5,155.00 | 109,525 |
| Dec 20, 2024 | 5,155.00 | 5,190.00 | 5,110.00 | 5,160.00 | 5,160.00 | 737,497 |
| Dec 19, 2024 | 5,260.00 | 5,290.00 | 5,170.00 | 5,190.00 | 5,190.00 | 299,181 |
| Dec 18, 2024 | 5,310.00 | 5,335.00 | 5,285.00 | 5,300.00 | 5,300.00 | 287,179 |
| Dec 17, 2024 | 5,325.00 | 5,395.00 | 5,275.00 | 5,315.00 | 5,315.00 | 296,518 |
| Dec 16, 2024 | 5,405.00 | 5,435.00 | 5,320.00 | 5,380.00 | 5,380.00 | 384,606 |
| Dec 13, 2024 | 5,455.00 | 5,470.00 | 5,430.00 | 5,455.00 | 5,455.00 | 197,286 |
| Dec 12, 2024 | 5,445.00 | 5,465.00 | 5,407.15 | 5,450.00 | 5,450.00 | 209,416 |
| Dec 11, 2024 | 5,515.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | 430,809 |
| Dec 10, 2024 | 5,560.00 | 5,580.00 | 5,540.00 | 5,550.00 | 5,550.00 | 113,551 |
| Dec 9, 2024 | 5,580.00 | 5,595.00 | 5,530.00 | 5,580.00 | 5,580.00 | 159,932 |
| Dec 6, 2024 | 5,635.00 | 5,640.00 | 5,545.00 | 5,545.00 | 5,545.00 | 233,703 |
| Dec 5, 2024 | 5,600.00 | 5,701.19 | 5,562.41 | 5,635.00 | 5,635.00 | 317,841 |
| Dec 4, 2024 | 5,625.00 | 5,650.00 | 5,571.54 | 5,585.00 | 5,585.00 | 300,483 |
| Dec 3, 2024 | 5,645.00 | 5,690.00 | 5,615.00 | 5,625.00 | 5,625.00 | 184,326 |
| Dec 2, 2024 | 5,715.00 | 5,750.00 | 5,620.00 | 5,625.00 | 5,625.00 | 171,941 |
| Nov 29, 2024 | 5,730.00 | 5,765.00 | 5,718.08 | 5,725.00 | 5,725.00 | 174,656 |
| Nov 28, 2024 | 5,740.00 | 5,790.00 | 5,720.00 | 5,750.00 | 5,750.00 | 160,549 |
| Nov 27, 2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,690.00 | 5,690.00 | 329,339 |
| Nov 26, 2024 | 5,675.00 | 5,710.00 | 5,630.00 | 5,630.00 | 5,630.00 | 419,048 |
| Nov 25, 2024 | 5,640.00 | 5,730.00 | 5,615.00 | 5,695.00 | 5,695.00 | 1,042,573 |
| Nov 22, 2024 | 5,635.00 | 5,665.00 | 5,600.00 | 5,615.00 | 5,615.00 | 206,474 |
| Nov 21, 2024 | 66.19 Dividend | |||||
| Nov 21, 2024 | 5,560.00 | 5,595.00 | 5,510.00 | 5,590.00 | 5,590.00 | 633,034 |
| Nov 20, 2024 | 5,670.00 | 5,685.00 | 5,580.00 | 5,620.00 | 5,619.34 | 494,000 |
| Nov 19, 2024 | 5,600.00 | 5,760.00 | 5,600.00 | 5,675.00 | 5,674.33 | 947,699 |
| Nov 18, 2024 | 5,400.00 | 5,600.60 | 5,395.00 | 5,595.00 | 5,594.34 | 633,847 |
| Nov 15, 2024 | 5,410.00 | 5,450.00 | 5,335.00 | 5,400.00 | 5,399.36 | 375,976 |
| Nov 14, 2024 | 5,425.00 | 5,430.00 | 5,285.00 | 5,420.00 | 5,419.36 | 555,905 |
| Nov 13, 2024 | 5,670.00 | 5,670.00 | 5,455.00 | 5,455.00 | 5,454.36 | 449,235 |
| Nov 12, 2024 | 5,600.00 | 5,865.00 | 5,567.02 | 5,670.00 | 5,669.33 | 1,133,027 |
| Nov 11, 2024 | 4,864.00 | 4,966.00 | 4,864.00 | 4,966.00 | 4,965.42 | 188,065 |
| Nov 8, 2024 | 4,906.00 | 4,906.00 | 4,828.00 | 4,848.00 | 4,847.43 | 170,139 |
| Nov 7, 2024 | 4,922.00 | 4,958.00 | 4,910.00 | 4,910.00 | 4,909.42 | 465,368 |
| Nov 6, 2024 | 4,958.00 | 5,005.00 | 4,860.00 | 4,882.00 | 4,881.42 | 311,471 |
| Nov 5, 2024 | 4,888.00 | 4,944.00 | 4,880.00 | 4,924.00 | 4,923.42 | 227,652 |
| Nov 4, 2024 | 4,936.00 | 4,966.00 | 4,914.00 | 4,914.00 | 4,913.42 | 115,602 |
| Nov 1, 2024 | 4,902.00 | 4,972.00 | 4,896.00 | 4,946.00 | 4,945.42 | 144,319 |
| Oct 31, 2024 | 5,020.00 | 5,041.40 | 4,884.00 | 4,904.00 | 4,903.42 | 227,020 |
| Oct 30, 2024 | 5,020.00 | 5,105.00 | 5,015.00 | 5,040.00 | 5,039.41 | 144,054 |
| Oct 29, 2024 | 5,155.00 | 5,160.00 | 5,040.00 | 5,050.00 | 5,049.41 | 167,079 |
| Oct 28, 2024 | 5,080.00 | 5,130.00 | 5,055.00 | 5,130.00 | 5,129.40 | 207,867 |
| Oct 25, 2024 | 5,060.00 | 5,070.00 | 5,010.00 | 5,055.00 | 5,054.40 | 75,539 |
| Oct 24, 2024 | 5,060.00 | 5,090.00 | 5,055.00 | 5,055.00 | 5,054.40 | 156,196 |
| Oct 23, 2024 | 5,110.00 | 5,145.00 | 5,045.00 | 5,045.00 | 5,044.41 | 221,537 |
| Oct 22, 2024 | 5,175.00 | 5,180.00 | 5,065.00 | 5,120.00 | 5,119.40 | 95,888 |
| Oct 21, 2024 | 5,280.00 | 5,280.00 | 5,145.00 | 5,145.00 | 5,144.39 | 135,427 |
| Oct 18, 2024 | 5,195.00 | 5,245.00 | 5,175.00 | 5,245.00 | 5,244.38 | 205,996 |
| Oct 17, 2024 | 5,145.00 | 5,210.00 | 5,135.00 | 5,195.00 | 5,194.39 | 152,467 |
| Oct 16, 2024 | 5,080.00 | 5,175.00 | 5,060.00 | 5,155.00 | 5,154.39 | 155,438 |
| Oct 15, 2024 | 5,080.00 | 5,100.00 | 5,035.00 | 5,040.00 | 5,039.41 | 115,089 |
| Oct 14, 2024 | 5,065.00 | 5,070.00 | 5,028.50 | 5,070.00 | 5,069.40 | 83,117 |
| Oct 11, 2024 | 5,020.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,049.41 | 445,058 |
| Oct 10, 2024 | 5,080.00 | 5,105.00 | 5,015.00 | 5,020.00 | 5,019.41 | 99,406 |
| Oct 9, 2024 | 5,060.00 | 5,105.00 | 5,060.00 | 5,080.00 | 5,079.40 | 120,242 |
| Oct 8, 2024 | 5,130.00 | 5,135.00 | 5,040.00 | 5,040.00 | 5,039.41 | 571,071 |
| Oct 7, 2024 | 5,255.00 | 5,255.00 | 5,165.00 | 5,165.00 | 5,164.39 | 80,642 |
| Oct 4, 2024 | 5,150.00 | 5,240.00 | 5,095.00 | 5,205.00 | 5,204.39 | 298,866 |
| Oct 3, 2024 | 5,085.00 | 5,110.00 | 5,050.00 | 5,075.00 | 5,074.40 | 247,137 |
| Oct 2, 2024 | 5,110.00 | 5,138.09 | 5,035.00 | 5,075.00 | 5,074.40 | 253,779 |
| Oct 1, 2024 | 5,120.00 | 5,155.00 | 5,080.00 | 5,120.00 | 5,119.40 | 149,040 |
| Sep 30, 2024 | 5,210.00 | 5,215.00 | 5,094.90 | 5,095.00 | 5,094.40 | 173,021 |
| Sep 27, 2024 | 5,225.00 | 5,245.00 | 5,190.00 | 5,220.00 | 5,219.39 | 172,918 |
| Sep 26, 2024 | 5,240.00 | 5,295.00 | 5,200.00 | 5,220.00 | 5,219.39 | 218,705 |
| Sep 25, 2024 | 5,170.00 | 5,215.00 | 5,165.00 | 5,170.00 | 5,169.39 | 150,004 |
| Sep 24, 2024 | 5,260.00 | 5,260.00 | 5,165.00 | 5,190.00 | 5,189.39 | 93,431 |
| Sep 23, 2024 | 5,165.00 | 5,220.00 | 5,120.00 | 5,205.00 | 5,204.39 | 124,802 |
| Sep 20, 2024 | 5,270.00 | 5,310.00 | 5,150.00 | 5,150.00 | 5,149.39 | 491,967 |
| Sep 19, 2024 | 5,315.00 | 5,340.00 | 5,260.00 | 5,325.00 | 5,324.37 | 125,471 |
| Sep 18, 2024 | 5,300.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,239.38 | 195,819 |
| Sep 17, 2024 | 5,305.00 | 5,325.00 | 5,295.00 | 5,300.00 | 5,299.38 | 495,749 |
| Sep 16, 2024 | 5,240.00 | 5,265.00 | 5,225.00 | 5,265.00 | 5,264.38 | 63,737 |
| Sep 13, 2024 | 5,220.00 | 5,255.00 | 5,195.00 | 5,230.00 | 5,229.38 | 119,431 |
| Sep 12, 2024 | 5,175.00 | 5,195.00 | 5,140.00 | 5,185.00 | 5,184.39 | 115,498 |
| Sep 11, 2024 | 5,140.00 | 5,145.00 | 5,075.00 | 5,130.00 | 5,129.40 | 131,870 |
| Sep 10, 2024 | 5,145.00 | 5,180.00 | 5,100.00 | 5,100.00 | 5,099.40 | 98,465 |
| Sep 9, 2024 | 5,175.00 | 5,175.00 | 5,135.00 | 5,140.00 | 5,139.39 | 62,673 |
| Sep 6, 2024 | 5,230.00 | 5,240.00 | 5,115.00 | 5,130.00 | 5,129.40 | 93,228 |
| Sep 5, 2024 | 5,235.00 | 5,285.00 | 5,225.00 | 5,225.00 | 5,224.38 | 88,216 |
| Sep 4, 2024 | 5,255.00 | 5,257.25 | 5,210.00 | 5,230.00 | 5,229.38 | 102,832 |
| Sep 3, 2024 | 5,300.00 | 5,355.00 | 5,285.00 | 5,305.00 | 5,304.38 | 89,793 |
| Sep 2, 2024 | 5,345.00 | 5,357.24 | 5,290.00 | 5,315.00 | 5,314.37 | 120,730 |
| Aug 30, 2024 | 5,365.00 | 5,393.20 | 5,335.00 | 5,355.00 | 5,354.37 | 354,466 |
| Aug 29, 2024 | 5,355.00 | 5,380.00 | 5,325.00 | 5,350.00 | 5,349.37 | 67,040 |
| Aug 28, 2024 | 5,330.00 | 5,360.00 | 5,295.00 | 5,335.00 | 5,334.37 | 95,135 |
| Aug 27, 2024 | 5,285.00 | 5,345.00 | 5,265.00 | 5,320.00 | 5,319.37 | 78,512 |
| Aug 23, 2024 | 5,280.00 | 5,315.00 | 5,255.00 | 5,295.00 | 5,294.38 | 115,599 |
| Aug 22, 2024 | 5,200.00 | 5,300.00 | 5,200.00 | 5,255.00 | 5,254.38 | 122,407 |
| Aug 21, 2024 | 5,225.00 | 5,265.00 | 5,215.00 | 5,260.00 | 5,259.38 | 101,003 |
| Aug 20, 2024 | 5,310.00 | 5,335.00 | 5,225.00 | 5,230.00 | 5,229.38 | 86,147 |
| Aug 19, 2024 | 5,270.00 | 5,340.00 | 5,270.00 | 5,320.00 | 5,319.37 | 59,046 |
| Aug 16, 2024 | 5,285.00 | 5,305.00 | 5,245.00 | 5,275.00 | 5,274.38 | 103,880 |
| Aug 15, 2024 | 5,260.00 | 5,315.00 | 5,235.00 | 5,295.00 | 5,294.38 | 223,407 |
| Aug 14, 2024 | 5,265.00 | 5,265.00 | 5,155.00 | 5,180.00 | 5,179.39 | 63,004 |
| Aug 13, 2024 | 5,150.00 | 5,175.00 | 5,125.00 | 5,155.00 | 5,154.39 | 80,476 |
| Aug 12, 2024 | 5,165.00 | 5,180.00 | 5,110.00 | 5,135.00 | 5,134.40 | 122,613 |
| Aug 9, 2024 | 5,170.00 | 5,192.93 | 5,105.00 | 5,150.00 | 5,149.39 | 78,225 |
| Aug 8, 2024 | 5,110.00 | 5,190.00 | 5,070.00 | 5,185.00 | 5,184.39 | 174,642 |
| Aug 7, 2024 | 5,080.00 | 5,160.00 | 5,065.00 | 5,145.00 | 5,144.39 | 152,796 |
| Aug 6, 2024 | 5,045.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,039.41 | 195,385 |
| Aug 5, 2024 | 5,035.00 | 5,075.00 | 4,958.00 | 5,015.00 | 5,014.41 | 133,474 |
| Aug 2, 2024 | 5,160.00 | 5,210.00 | 5,130.00 | 5,155.00 | 5,154.39 | 166,529 |
| Aug 1, 2024 | 5,345.00 | 5,355.00 | 5,225.00 | 5,240.00 | 5,239.38 | 87,617 |
| Jul 31, 2024 | 5,355.00 | 5,380.00 | 5,330.00 | 5,360.00 | 5,359.37 | 145,647 |
| Jul 30, 2024 | 5,265.00 | 5,340.00 | 5,260.00 | 5,310.00 | 5,309.37 | 85,161 |
| Jul 29, 2024 | 5,375.00 | 5,395.00 | 5,270.00 | 5,280.00 | 5,279.38 | 81,479 |
| Jul 26, 2024 | 5,235.00 | 5,330.00 | 5,235.00 | 5,330.00 | 5,329.37 | 268,092 |
| Jul 25, 2024 | 5,230.00 | 5,275.00 | 5,160.00 | 5,270.00 | 5,269.38 | 333,872 |
| Jul 24, 2024 | 5,255.00 | 5,300.00 | 5,255.00 | 5,275.00 | 5,274.38 | 138,771 |
| Jul 23, 2024 | 5,380.00 | 5,385.00 | 5,300.00 | 5,300.00 | 5,299.38 | 203,528 |
| Jul 22, 2024 | 5,425.00 | 5,446.15 | 5,375.00 | 5,380.00 | 5,379.37 | 169,414 |
| Jul 19, 2024 | 5,590.00 | 5,590.00 | 5,375.00 | 5,400.00 | 5,399.36 | 125,832 |
| Jul 18, 2024 | 5,505.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,459.36 | 193,213 |
| Jul 17, 2024 | 5,525.00 | 5,535.00 | 5,482.30 | 5,500.00 | 5,499.35 | 90,638 |
| Jul 16, 2024 | 5,500.00 | 5,548.85 | 5,465.00 | 5,535.00 | 5,534.35 | 157,399 |
| Jul 15, 2024 | 5,645.00 | 5,662.25 | 5,520.00 | 5,525.00 | 5,524.35 | 288,817 |
| Jul 12, 2024 | 5,660.00 | 5,675.00 | 5,595.00 | 5,650.00 | 5,649.33 | 124,172 |
| Jul 11, 2024 | 5,710.00 | 5,715.00 | 5,455.00 | 5,610.00 | 5,609.34 | 296,126 |
| Jul 10, 2024 | 5,660.00 | 5,715.00 | 5,650.00 | 5,690.00 | 5,689.33 | 131,130 |
| Jul 9, 2024 | 5,760.00 | 5,760.00 | 5,620.00 | 5,645.00 | 5,644.33 | 180,018 |
| Jul 8, 2024 | 5,665.00 | 5,740.00 | 5,665.00 | 5,720.00 | 5,719.33 | 233,260 |
| Jul 5, 2024 | 5,690.00 | 5,750.00 | 5,665.00 | 5,700.00 | 5,699.33 | 140,240 |
| Jul 4, 2024 | 5,625.00 | 5,680.00 | 5,625.00 | 5,650.00 | 5,649.33 | 97,993 |
| Jul 3, 2024 | 5,585.00 | 5,747.25 | 5,555.00 | 5,620.00 | 5,619.34 | 217,661 |
| Jul 2, 2024 | 5,540.00 | 5,575.00 | 5,497.21 | 5,565.00 | 5,564.34 | 145,291 |
| Jul 1, 2024 | 5,600.00 | 5,642.13 | 5,575.00 | 5,575.00 | 5,574.34 | 110,688 |
| Jun 28, 2024 | 5,615.00 | 5,620.00 | 5,517.25 | 5,540.00 | 5,539.35 | 138,911 |
| Jun 27, 2024 | 5,575.00 | 5,625.00 | 5,530.00 | 5,585.00 | 5,584.34 | 132,642 |
| Jun 26, 2024 | 5,570.00 | 5,590.00 | 5,510.00 | 5,555.00 | 5,554.35 | 191,869 |
| Jun 25, 2024 | 5,630.00 | 5,640.00 | 5,525.00 | 5,535.00 | 5,534.35 | 126,736 |
| Jun 24, 2024 | 5,575.00 | 5,655.00 | 5,535.00 | 5,640.00 | 5,639.34 | 134,223 |
| Jun 21, 2024 | 5,670.00 | 5,695.00 | 5,560.00 | 5,595.00 | 5,594.34 | 342,713 |
| Jun 20, 2024 | 5,640.00 | 5,695.00 | 5,620.00 | 5,695.00 | 5,694.33 | 135,326 |
| Jun 19, 2024 | 5,650.00 | 5,650.00 | 5,605.00 | 5,645.00 | 5,644.33 | 76,175 |
| Jun 18, 2024 | 5,545.00 | 5,655.00 | 5,535.00 | 5,650.00 | 5,649.33 | 496,745 |
| Jun 17, 2024 | 5,575.00 | 5,590.00 | 5,510.00 | 5,520.00 | 5,519.35 | 77,870 |
| Jun 14, 2024 | 5,710.00 | 5,710.00 | 5,535.00 | 5,550.00 | 5,549.35 | 103,739 |
| Jun 13, 2024 | 5,670.00 | 5,670.00 | 5,585.00 | 5,630.00 | 5,629.34 | 180,142 |
| Jun 12, 2024 | 5,615.00 | 5,824.68 | 5,565.00 | 5,680.00 | 5,679.33 | 210,476 |
| Jun 11, 2024 | 5,650.00 | 5,685.00 | 5,555.00 | 5,600.00 | 5,599.34 | 156,776 |
| Jun 10, 2024 | 5,585.00 | 5,670.00 | 5,570.00 | 5,620.00 | 5,619.34 | 109,531 |
| Jun 7, 2024 | 5,720.00 | 5,720.00 | 5,630.00 | 5,635.00 | 5,634.34 | 119,689 |
| Jun 6, 2024 | 5,785.00 | 5,785.00 | 5,720.00 | 5,720.00 | 5,719.33 | 194,635 |
| Jun 5, 2024 | 5,790.00 | 5,820.00 | 5,715.00 | 5,715.00 | 5,714.33 | 204,712 |
| Jun 4, 2024 | 5,705.00 | 5,810.00 | 5,705.00 | 5,770.00 | 5,769.32 | 391,018 |
| Jun 3, 2024 | 5,780.00 | 5,795.00 | 5,710.00 | 5,715.00 | 5,714.33 | 179,387 |
| May 31, 2024 | 5,720.00 | 5,725.00 | 5,665.00 | 5,690.00 | 5,689.33 | 745,926 |
| May 30, 2024 | 5,645.00 | 5,740.00 | 5,645.00 | 5,710.00 | 5,709.33 | 163,041 |
| May 29, 2024 | 5,670.00 | 5,705.00 | 5,655.00 | 5,670.00 | 5,669.33 | 284,090 |
| May 28, 2024 | 5,730.00 | 5,735.00 | 5,647.61 | 5,675.00 | 5,674.33 | 163,699 |
| May 24, 2024 | 5,615.00 | 5,715.00 | 5,605.00 | 5,710.00 | 5,709.33 | 121,959 |
| May 23, 2024 | 133.53 Dividend | |||||
| May 23, 2024 | 5,640.00 | 5,675.00 | 5,595.00 | 5,670.00 | 5,669.33 | 226,414 |
| May 22, 2024 | 5,815.00 | 5,830.00 | 5,730.00 | 5,740.00 | 5,737.99 | 188,751 |
| May 21, 2024 | 5,840.00 | 5,905.00 | 5,795.00 | 5,835.00 | 5,832.96 | 129,227 |
| May 20, 2024 | 5,920.00 | 5,945.00 | 5,865.00 | 5,865.00 | 5,862.94 | 252,529 |
| May 17, 2024 | 6,005.00 | 6,030.00 | 5,855.00 | 5,925.00 | 5,922.92 | 247,968 |
| May 16, 2024 | 5,980.00 | 6,075.00 | 5,955.00 | 6,035.00 | 6,032.89 | 204,125 |
| May 15, 2024 | 5,790.00 | 5,980.00 | 5,735.00 | 5,980.00 | 5,977.90 | 238,552 |
| May 14, 2024 | 5,900.00 | 5,900.00 | 5,590.00 | 5,770.00 | 5,767.98 | 264,669 |
| May 13, 2024 | 5,850.00 | 5,905.00 | 5,820.00 | 5,905.00 | 5,902.93 | 164,744 |
| May 10, 2024 | 5,805.00 | 5,860.00 | 5,785.00 | 5,850.00 | 5,847.95 | 105,913 |
| May 9, 2024 | 5,790.00 | 5,820.00 | 5,745.00 | 5,785.00 | 5,782.97 | 672,662 |
| May 8, 2024 | 5,760.00 | 5,795.00 | 5,720.00 | 5,775.00 | 5,772.98 | 128,056 |
| May 7, 2024 | 5,575.00 | 5,775.00 | 5,535.00 | 5,745.00 | 5,742.99 | 298,478 |
| May 3, 2024 | 5,505.00 | 5,565.00 | 5,485.00 | 5,495.00 | 5,493.07 | 192,263 |
| May 2, 2024 | 5,545.00 | 5,555.00 | 5,445.00 | 5,465.00 | 5,463.09 | 218,368 |
| May 1, 2024 | 5,525.00 | 5,555.00 | 5,480.00 | 5,555.00 | 5,553.05 | 189,617 |
| Apr 30, 2024 | 5,500.00 | 5,535.00 | 5,440.00 | 5,485.00 | 5,483.08 | 196,940 |
| Apr 29, 2024 | 5,505.00 | 5,540.00 | 5,490.00 | 5,505.00 | 5,503.07 | 248,046 |
| Apr 26, 2024 | 5,465.00 | 5,500.00 | 5,445.00 | 5,475.00 | 5,473.08 | 159,989 |
| Apr 25, 2024 | 5,430.00 | 5,480.00 | 5,395.00 | 5,450.00 | 5,448.09 | 165,015 |
| Apr 24, 2024 | 5,525.00 | 5,560.00 | 5,460.00 | 5,465.00 | 5,463.09 | 142,155 |
| Apr 23, 2024 | 5,545.00 | 5,585.00 | 5,470.00 | 5,525.00 | 5,523.06 | 297,420 |
| Apr 22, 2024 | 5,530.00 | 5,545.00 | 5,470.00 | 5,515.00 | 5,513.07 | 173,293 |
| Apr 19, 2024 | 5,410.00 | 5,455.00 | 5,365.00 | 5,455.00 | 5,453.09 | 145,654 |
| Apr 18, 2024 | 5,465.00 | 5,470.00 | 5,385.00 | 5,445.00 | 5,443.09 | 86,766 |
| Apr 17, 2024 | 5,410.00 | 5,460.49 | 5,410.00 | 5,420.00 | 5,418.10 | 177,446 |
| Apr 16, 2024 | 5,505.00 | 5,555.00 | 5,400.00 | 5,435.00 | 5,433.10 | 201,543 |
| Apr 15, 2024 | 5,615.00 | 5,680.00 | 5,570.00 | 5,585.00 | 5,583.04 | 273,191 |
| Apr 12, 2024 | 5,555.00 | 5,600.00 | 5,545.00 | 5,570.00 | 5,568.05 | 238,130 |
| Apr 11, 2024 | 5,510.00 | 5,565.00 | 5,465.00 | 5,520.00 | 5,518.07 | 247,046 |
| Apr 10, 2024 | 5,535.00 | 5,537.50 | 5,475.00 | 5,510.00 | 5,508.07 | 515,092 |
| Apr 9, 2024 | 5,460.00 | 5,505.00 | 5,420.00 | 5,500.00 | 5,498.07 | 251,991 |
| Apr 8, 2024 | 5,485.00 | 5,500.00 | 5,445.00 | 5,480.00 | 5,478.08 | 349,821 |
| Apr 5, 2024 | 5,570.00 | 5,575.00 | 5,455.00 | 5,465.00 | 5,463.09 | 372,025 |
| Apr 4, 2024 | 5,725.00 | 5,735.00 | 5,650.00 | 5,650.00 | 5,648.02 | 272,923 |
| Apr 3, 2024 | 5,740.00 | 5,755.00 | 5,680.00 | 5,720.00 | 5,718.00 | 266,392 |
| Apr 2, 2024 | 5,795.00 | 5,855.00 | 5,745.00 | 5,750.00 | 5,747.99 | 179,374 |
| Mar 28, 2024 | 5,804.00 | 5,810.00 | 5,747.42 | 5,760.00 | 5,757.98 | 201,283 |
| Mar 27, 2024 | 5,754.00 | 5,818.00 | 5,746.00 | 5,768.00 | 5,765.98 | 139,093 |
| Mar 26, 2024 | 5,648.00 | 5,758.00 | 5,648.00 | 5,758.00 | 5,755.98 | 181,227 |
| Mar 25, 2024 | 5,780.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,678.01 | 188,956 |
| Mar 22, 2024 | 5,762.00 | 5,762.00 | 5,654.00 | 5,684.00 | 5,682.01 | 170,089 |
| Mar 21, 2024 | 5,738.00 | 5,766.00 | 5,590.00 | 5,744.00 | 5,741.99 | 273,621 |
| Mar 20, 2024 | 5,666.00 | 5,706.00 | 5,640.00 | 5,666.00 | 5,664.01 | 275,033 |
| Mar 19, 2024 | 5,718.00 | 5,718.00 | 5,638.00 | 5,648.00 | 5,646.02 | 353,490 |
| Mar 18, 2024 | 5,732.00 | 5,768.00 | 5,708.00 | 5,732.00 | 5,729.99 | 151,119 |
| Mar 15, 2024 | 5,722.00 | 5,772.00 | 5,704.00 | 5,730.00 | 5,727.99 | 512,385 |
| Mar 14, 2024 | 5,702.00 | 5,738.00 | 5,678.00 | 5,718.00 | 5,716.00 | 218,833 |
| Mar 13, 2024 | 5,744.00 | 5,756.00 | 5,690.00 | 5,690.00 | 5,688.01 | 196,528 |
| Mar 12, 2024 | 5,704.00 | 5,742.00 | 5,676.00 | 5,728.00 | 5,725.99 | 217,796 |
Related Tickers
VLO.VI Valero Energy Corporation
113.70
-0.09%
SPRC-R.BK Star Petroleum Refining Public Company Limited
5.15
-5.50%
5019.T Idemitsu Kosan Co.,Ltd.
1,091.50
+0.55%
OULAFUEL.KW Oula Fuel Marketing Company - KSCP
674.00
+6.31%
RIGDl.XC
2380.SR Rabigh Refining and Petrochemical Company
6.93
-0.29%
BYNN.F Rubis
25.22
-0.39%
ES.PA Esso S.A.F.
125.40
+1.13%
RIGD.IL Reliance Industries Limited
57.30
+1.24%
VEA.AX Viva Energy Group Limited
1.6350
+3.15%