93.20
-0.20
(-0.21%)
At close: 4:35:20 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 15, 2025 | 92.00 | 94.50 | 92.00 | 93.20 | 93.20 | 589,604 |
| Apr 14, 2025 | 94.00 | 95.30 | 92.90 | 93.40 | 93.40 | 1,470,267 |
| Apr 11, 2025 | 92.80 | 94.90 | 92.60 | 93.00 | 93.00 | 902,223 |
| Apr 10, 2025 | 93.00 | 96.20 | 91.60 | 94.20 | 94.20 | 2,650,689 |
| Apr 9, 2025 | 90.80 | 91.60 | 88.53 | 90.80 | 90.80 | 2,250,880 |
| Apr 8, 2025 | 90.50 | 94.10 | 90.50 | 93.20 | 93.20 | 3,201,561 |
| Apr 7, 2025 | 96.90 | 97.00 | 90.30 | 92.30 | 92.30 | 1,063,720 |
| Apr 4, 2025 | 97.20 | 98.34 | 94.00 | 96.20 | 96.20 | 1,179,695 |
| Apr 3, 2025 | 98.00 | 100.07 | 97.10 | 97.70 | 97.70 | 1,035,240 |
| Apr 2, 2025 | 103.00 | 103.00 | 98.70 | 100.20 | 100.20 | 849,743 |
| Apr 1, 2025 | 99.00 | 101.60 | 99.00 | 100.80 | 100.80 | 1,287,803 |
| Mar 31, 2025 | 102.00 | 102.12 | 99.30 | 99.40 | 99.40 | 1,586,344 |
| Mar 28, 2025 | 103.00 | 105.00 | 102.56 | 102.60 | 102.60 | 5,669,588 |
| Mar 27, 2025 | 104.00 | 105.80 | 102.64 | 103.40 | 103.40 | 1,705,597 |
| Mar 26, 2025 | 105.60 | 107.00 | 104.00 | 104.40 | 104.40 | 996,426 |
| Mar 25, 2025 | 104.00 | 106.29 | 103.83 | 105.40 | 105.40 | 756,975 |
| Mar 24, 2025 | 104.00 | 106.40 | 103.60 | 104.00 | 104.00 | 839,552 |
| Mar 21, 2025 | 108.20 | 110.00 | 103.80 | 104.00 | 104.00 | 11,183,483 |
| Mar 20, 2025 | 108.60 | 112.60 | 108.20 | 110.20 | 110.20 | 2,553,637 |
| Mar 19, 2025 | 117.00 | 117.00 | 108.40 | 108.80 | 108.80 | 1,721,759 |
| Mar 18, 2025 | 115.40 | 118.40 | 114.00 | 115.60 | 115.60 | 2,183,956 |
| Mar 17, 2025 | 119.00 | 120.00 | 117.40 | 117.40 | 117.40 | 568,490 |
| Mar 14, 2025 | 116.20 | 118.60 | 115.00 | 118.40 | 118.40 | 1,461,089 |
| Mar 13, 2025 | 117.80 | 118.80 | 115.80 | 116.00 | 116.00 | 1,802,123 |
| Mar 12, 2025 | 116.00 | 116.60 | 114.52 | 116.00 | 116.00 | 1,331,204 |
| Mar 11, 2025 | 116.00 | 119.60 | 113.60 | 114.40 | 114.40 | 2,475,394 |
| Mar 10, 2025 | 118.20 | 118.60 | 115.20 | 116.00 | 116.00 | 915,808 |
| Mar 7, 2025 | 117.80 | 117.80 | 115.60 | 117.80 | 117.80 | 690,702 |
| Mar 6, 2025 | 115.20 | 118.80 | 115.20 | 118.40 | 118.40 | 4,010,112 |
| Mar 5, 2025 | 113.00 | 118.20 | 113.00 | 114.60 | 114.60 | 7,372,013 |
| Mar 4, 2025 | 117.20 | 117.40 | 113.00 | 113.60 | 113.60 | 1,078,379 |
| Mar 3, 2025 | 117.00 | 120.40 | 116.31 | 118.00 | 118.00 | 1,340,909 |
| Feb 28, 2025 | 115.40 | 118.40 | 115.40 | 116.60 | 116.60 | 12,634,628 |
| Feb 27, 2025 | 118.80 | 120.40 | 116.60 | 118.00 | 118.00 | 664,299 |
| Feb 26, 2025 | 117.60 | 122.00 | 117.60 | 120.20 | 120.20 | 1,262,649 |
| Feb 25, 2025 | 117.20 | 119.07 | 117.20 | 118.80 | 118.80 | 619,542 |
| Feb 24, 2025 | 117.00 | 120.20 | 117.00 | 118.60 | 118.60 | 720,668 |
| Feb 21, 2025 | 119.00 | 121.60 | 117.60 | 118.60 | 118.60 | 621,115 |
| Feb 20, 2025 | 120.20 | 122.20 | 119.20 | 120.20 | 120.20 | 716,926 |
| Feb 19, 2025 | 121.80 | 125.60 | 121.20 | 121.20 | 121.20 | 1,842,923 |
| Feb 18, 2025 | 124.80 | 126.00 | 123.60 | 125.00 | 125.00 | 535,180 |
| Feb 17, 2025 | 121.00 | 125.60 | 121.00 | 125.60 | 125.60 | 1,406,702 |
| Feb 14, 2025 | 121.80 | 124.60 | 121.80 | 124.00 | 124.00 | 1,278,408 |
| Feb 13, 2025 | 121.60 | 125.40 | 121.60 | 124.00 | 124.00 | 1,880,484 |
| Feb 12, 2025 | 122.20 | 124.80 | 122.20 | 124.00 | 124.00 | 2,442,495 |
| Feb 11, 2025 | 125.20 | 127.60 | 124.00 | 124.80 | 124.80 | 1,161,212 |
| Feb 10, 2025 | 125.41 | 126.80 | 124.20 | 126.20 | 126.20 | 368,511 |
| Feb 7, 2025 | 123.40 | 125.60 | 123.40 | 124.20 | 124.20 | 1,092,602 |
| Feb 6, 2025 | 121.00 | 126.00 | 121.00 | 124.60 | 124.60 | 353,118 |
| Feb 5, 2025 | 122.00 | 124.20 | 120.40 | 123.40 | 123.40 | 2,244,321 |
| Feb 4, 2025 | 120.40 | 123.03 | 120.40 | 122.00 | 122.00 | 917,432 |
| Feb 3, 2025 | 121.00 | 123.14 | 119.80 | 122.20 | 122.20 | 683,956 |
| Jan 31, 2025 | 123.80 | 125.20 | 123.40 | 124.60 | 124.60 | 853,980 |
| Jan 30, 2025 | 117.60 | 123.80 | 117.60 | 123.80 | 123.80 | 280,126 |
| Jan 29, 2025 | 118.20 | 121.20 | 118.20 | 120.80 | 120.80 | 995,068 |
| Jan 28, 2025 | 117.60 | 121.03 | 117.60 | 120.40 | 120.40 | 879,629 |
| Jan 27, 2025 | 118.20 | 120.40 | 118.20 | 120.00 | 120.00 | 318,677 |
| Jan 24, 2025 | 119.40 | 121.40 | 118.20 | 119.00 | 119.00 | 284,816 |
| Jan 23, 2025 | 119.00 | 121.60 | 118.30 | 119.00 | 119.00 | 556,705 |
| Jan 22, 2025 | 121.20 | 123.00 | 118.60 | 119.40 | 119.40 | 1,018,130 |
| Jan 21, 2025 | 121.20 | 122.80 | 117.20 | 121.40 | 121.40 | 974,490 |
| Jan 20, 2025 | 124.20 | 124.57 | 122.00 | 122.40 | 122.40 | 456,776 |
| Jan 17, 2025 | 121.00 | 125.15 | 121.00 | 123.40 | 123.40 | 496,479 |
| Jan 16, 2025 | 119.20 | 124.20 | 119.20 | 123.60 | 123.60 | 599,336 |
| Jan 15, 2025 | 120.20 | 122.00 | 117.80 | 121.80 | 121.80 | 669,795 |
| Jan 14, 2025 | 121.40 | 121.40 | 117.20 | 117.20 | 117.20 | 1,162,520 |
| Jan 13, 2025 | 120.60 | 121.60 | 118.00 | 118.00 | 118.00 | 355,661 |
| Jan 10, 2025 | 120.20 | 121.80 | 117.59 | 120.60 | 120.60 | 527,968 |
| Jan 9, 2025 | 124.80 | 126.20 | 121.00 | 121.00 | 121.00 | 640,676 |
| Jan 8, 2025 | 131.60 | 131.60 | 125.60 | 125.60 | 125.60 | 435,978 |
| Jan 7, 2025 | 129.00 | 130.20 | 127.80 | 129.80 | 129.80 | 421,095 |
| Jan 6, 2025 | 132.80 | 132.80 | 129.40 | 130.20 | 130.20 | 331,002 |
| Jan 3, 2025 | 130.60 | 130.60 | 129.00 | 130.40 | 130.40 | 220,563 |
| Jan 2, 2025 | 129.20 | 133.60 | 129.20 | 131.40 | 131.40 | 237,211 |
| Dec 31, 2024 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 120,111 |
| Dec 30, 2024 | 130.40 | 130.80 | 128.80 | 130.20 | 130.20 | 236,643 |
| Dec 27, 2024 | 129.40 | 131.80 | 129.40 | 131.60 | 131.60 | 203,638 |
| Dec 24, 2024 | 129.20 | 131.40 | 129.20 | 131.40 | 131.40 | 89,764 |
| Dec 23, 2024 | 128.60 | 130.60 | 128.60 | 130.60 | 130.60 | 261,855 |
| Dec 20, 2024 | 128.40 | 131.60 | 128.40 | 130.40 | 130.40 | 854,530 |
| Dec 19, 2024 | 133.00 | 133.20 | 131.00 | 131.20 | 131.20 | 622,265 |
| Dec 18, 2024 | 134.80 | 136.47 | 133.84 | 134.00 | 134.00 | 766,338 |
| Dec 17, 2024 | 136.80 | 138.00 | 134.93 | 135.20 | 135.20 | 486,384 |
| Dec 16, 2024 | 140.00 | 141.40 | 137.60 | 137.60 | 137.60 | 1,089,532 |
| Dec 13, 2024 | 143.00 | 144.20 | 139.20 | 140.60 | 140.60 | 722,056 |
| Dec 12, 2024 | 143.40 | 147.00 | 143.20 | 143.20 | 143.20 | 272,463 |
| Dec 11, 2024 | 149.60 | 149.60 | 145.00 | 147.00 | 147.00 | 177,045 |
| Dec 10, 2024 | 144.40 | 148.20 | 144.40 | 146.80 | 146.80 | 303,083 |
| Dec 9, 2024 | 143.80 | 148.80 | 143.80 | 148.00 | 148.00 | 284,958 |
| Dec 6, 2024 | 148.60 | 148.60 | 145.20 | 147.60 | 147.60 | 690,787 |
| Dec 5, 2024 | 144.40 | 147.60 | 144.40 | 145.80 | 145.80 | 950,668 |
| Dec 4, 2024 | 145.00 | 148.51 | 144.20 | 147.40 | 147.40 | 1,372,625 |
| Dec 3, 2024 | 144.00 | 146.00 | 144.00 | 144.60 | 144.60 | 775,253 |
| Dec 2, 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 335,966 |
| Nov 29, 2024 | 147.00 | 147.00 | 144.20 | 144.80 | 144.80 | 292,581 |
| Nov 28, 2024 | 146.60 | 147.40 | 145.60 | 146.80 | 146.80 | 192,921 |
| Nov 27, 2024 | 149.00 | 149.00 | 145.40 | 145.60 | 145.60 | 151,631 |
| Nov 26, 2024 | 146.40 | 148.60 | 145.20 | 146.20 | 146.20 | 293,823 |
| Nov 25, 2024 | 147.40 | 151.60 | 147.20 | 150.00 | 150.00 | 407,593 |
| Nov 22, 2024 | 149.40 | 151.80 | 149.40 | 150.00 | 150.00 | 211,237 |
| Nov 21, 2024 | 145.60 | 149.40 | 145.20 | 149.00 | 149.00 | 205,176 |
| Nov 20, 2024 | 156.00 | 156.00 | 148.40 | 148.40 | 148.40 | 185,605 |
| Nov 19, 2024 | 151.60 | 155.89 | 151.00 | 151.60 | 151.60 | 256,015 |
| Nov 18, 2024 | 151.80 | 156.00 | 151.00 | 153.80 | 153.80 | 188,164 |
| Nov 15, 2024 | 154.40 | 156.00 | 151.60 | 153.80 | 153.80 | 331,247 |
| Nov 14, 2024 | 149.20 | 152.60 | 148.00 | 152.60 | 152.60 | 3,513,277 |
| Nov 13, 2024 | 155.20 | 155.94 | 149.00 | 149.60 | 149.60 | 668,401 |
| Nov 12, 2024 | 155.20 | 159.80 | 155.20 | 155.20 | 155.20 | 189,999 |
| Nov 11, 2024 | 156.40 | 159.80 | 156.40 | 158.80 | 158.80 | 145,163 |
| Nov 8, 2024 | 154.40 | 157.60 | 154.00 | 155.80 | 155.80 | 1,901,539 |
| Nov 7, 2024 | 156.00 | 156.60 | 152.60 | 154.20 | 154.20 | 210,421 |
| Nov 6, 2024 | 151.80 | 155.20 | 151.60 | 152.40 | 152.40 | 477,839 |
| Nov 5, 2024 | 152.20 | 152.20 | 149.20 | 149.20 | 149.20 | 239,914 |
| Nov 4, 2024 | 148.40 | 151.40 | 148.40 | 150.20 | 150.20 | 197,719 |
| Nov 1, 2024 | 150.00 | 152.20 | 146.20 | 150.20 | 150.20 | 230,852 |
| Oct 31, 2024 | 152.60 | 152.60 | 147.40 | 148.40 | 148.40 | 437,064 |
| Oct 30, 2024 | 148.60 | 153.40 | 148.20 | 149.00 | 149.00 | 668,876 |
| Oct 29, 2024 | 156.00 | 156.00 | 148.40 | 149.60 | 149.60 | 1,413,717 |
| Oct 28, 2024 | 156.00 | 156.00 | 152.22 | 153.80 | 153.80 | 135,585 |
| Oct 25, 2024 | 155.20 | 155.20 | 149.00 | 153.00 | 153.00 | 274,173 |
| Oct 24, 2024 | 153.20 | 153.43 | 150.54 | 152.20 | 152.20 | 202,606 |
| Oct 23, 2024 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | 315,656 |
| Oct 22, 2024 | 151.80 | 153.80 | 149.40 | 152.20 | 152.20 | 453,629 |
| Oct 21, 2024 | 150.80 | 154.40 | 150.80 | 152.00 | 152.00 | 550,201 |
| Oct 18, 2024 | 149.00 | 153.40 | 149.00 | 152.20 | 152.20 | 203,467 |
| Oct 17, 2024 | 156.00 | 156.00 | 150.80 | 151.00 | 151.00 | 896,149 |
| Oct 16, 2024 | 152.40 | 154.00 | 151.20 | 152.20 | 152.20 | 322,192 |
| Oct 15, 2024 | 153.00 | 155.00 | 152.20 | 152.60 | 152.60 | 537,091 |
| Oct 14, 2024 | 150.20 | 154.00 | 150.20 | 152.80 | 152.80 | 206,052 |
| Oct 11, 2024 | 147.60 | 152.20 | 147.60 | 150.60 | 150.60 | 359,768 |
| Oct 10, 2024 | 147.60 | 151.20 | 147.60 | 151.20 | 151.20 | 526,150 |
| Oct 9, 2024 | 147.00 | 153.00 | 147.00 | 150.00 | 150.00 | 1,055,074 |
| Oct 8, 2024 | 147.80 | 151.00 | 147.80 | 150.40 | 150.40 | 227,783 |
| Oct 7, 2024 | 149.60 | 153.20 | 149.60 | 151.40 | 151.40 | 645,541 |
| Oct 4, 2024 | 150.00 | 153.80 | 150.00 | 152.80 | 152.80 | 248,541 |
| Oct 3, 2024 | 148.00 | 150.60 | 148.00 | 150.00 | 150.00 | 272,119 |
| Oct 2, 2024 | 149.00 | 151.00 | 148.80 | 150.00 | 150.00 | 692,010 |
| Oct 1, 2024 | 156.00 | 156.00 | 149.80 | 150.00 | 150.00 | 927,534 |
| Sep 30, 2024 | 155.00 | 155.00 | 150.30 | 152.80 | 152.80 | 441,852 |
| Sep 27, 2024 | 149.60 | 153.60 | 149.60 | 153.60 | 153.60 | 308,763 |
| Sep 26, 2024 | 143.60 | 150.00 | 143.60 | 149.60 | 149.60 | 390,185 |
| Sep 25, 2024 | 150.00 | 154.60 | 146.20 | 146.20 | 146.20 | 358,933 |
| Sep 24, 2024 | 151.00 | 153.20 | 148.40 | 150.40 | 150.40 | 582,590 |
| Sep 23, 2024 | 142.40 | 148.60 | 142.40 | 148.00 | 148.00 | 639,659 |
| Sep 20, 2024 | 141.60 | 148.80 | 141.60 | 148.80 | 148.80 | 2,494,647 |
| Sep 19, 2024 | 1.25 Dividend | |||||
| Sep 19, 2024 | 144.00 | 145.20 | 141.60 | 145.00 | 145.00 | 833,738 |
| Sep 18, 2024 | 141.60 | 143.40 | 140.52 | 143.00 | 142.99 | 2,634,660 |
| Sep 17, 2024 | 138.80 | 142.00 | 125.92 | 141.80 | 141.79 | 8,383,107 |
| Sep 16, 2024 | 167.40 | 168.00 | 165.20 | 167.20 | 167.19 | 224,726 |
| Sep 13, 2024 | 163.80 | 167.20 | 163.80 | 167.00 | 166.99 | 151,464 |
| Sep 12, 2024 | 161.80 | 164.80 | 161.60 | 163.20 | 163.19 | 602,215 |
| Sep 11, 2024 | 164.20 | 164.20 | 159.20 | 160.80 | 160.79 | 137,154 |
| Sep 10, 2024 | 161.20 | 164.00 | 160.00 | 160.20 | 160.19 | 254,473 |
| Sep 9, 2024 | 164.40 | 167.00 | 162.00 | 163.20 | 163.19 | 190,776 |
| Sep 6, 2024 | 169.40 | 169.40 | 162.98 | 163.60 | 163.59 | 848,418 |
| Sep 5, 2024 | 165.20 | 168.60 | 164.60 | 166.80 | 166.79 | 150,510 |
| Sep 4, 2024 | 168.00 | 171.40 | 166.40 | 166.60 | 166.59 | 403,418 |
| Sep 3, 2024 | 176.00 | 177.60 | 168.60 | 169.40 | 169.39 | 544,006 |
| Sep 2, 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 175.98 | 557,453 |
| Aug 30, 2024 | 177.00 | 178.40 | 176.20 | 176.20 | 176.18 | 1,573,858 |
| Aug 29, 2024 | 173.60 | 180.80 | 173.60 | 177.20 | 177.18 | 441,975 |
| Aug 28, 2024 | 180.00 | 180.00 | 176.40 | 179.00 | 178.98 | 399,089 |
| Aug 27, 2024 | 178.80 | 180.20 | 176.60 | 177.20 | 177.18 | 521,903 |
| Aug 23, 2024 | 176.60 | 178.60 | 176.00 | 177.00 | 176.98 | 1,114,058 |
| Aug 22, 2024 | 176.60 | 177.80 | 175.00 | 176.40 | 176.38 | 654,961 |
| Aug 21, 2024 | 169.20 | 175.60 | 169.20 | 175.60 | 175.58 | 2,612,680 |
| Aug 20, 2024 | 172.00 | 174.32 | 172.00 | 172.60 | 172.58 | 529,705 |
| Aug 19, 2024 | 166.20 | 173.00 | 166.20 | 172.00 | 171.98 | 245,029 |
| Aug 16, 2024 | 169.60 | 171.00 | 168.80 | 170.40 | 170.39 | 531,101 |
| Aug 15, 2024 | 166.20 | 170.80 | 165.20 | 170.00 | 169.99 | 662,448 |
| Aug 14, 2024 | 163.20 | 166.80 | 160.00 | 166.80 | 166.79 | 362,648 |
| Aug 13, 2024 | 163.40 | 166.40 | 159.80 | 161.20 | 161.19 | 238,774 |
| Aug 12, 2024 | 163.40 | 163.40 | 160.16 | 163.40 | 163.39 | 262,828 |
| Aug 9, 2024 | 161.60 | 162.40 | 158.77 | 159.60 | 159.59 | 118,412 |
| Aug 8, 2024 | 160.60 | 161.80 | 158.00 | 159.40 | 159.39 | 334,035 |
| Aug 7, 2024 | 153.60 | 162.00 | 153.60 | 160.60 | 160.59 | 532,271 |
| Aug 6, 2024 | 156.80 | 158.80 | 153.40 | 155.40 | 155.39 | 352,455 |
| Aug 5, 2024 | 162.00 | 162.00 | 153.06 | 154.60 | 154.59 | 613,878 |
| Aug 2, 2024 | 170.00 | 170.20 | 158.40 | 160.60 | 160.59 | 570,056 |
| Aug 1, 2024 | 170.40 | 171.60 | 167.88 | 171.00 | 170.99 | 375,004 |
| Jul 31, 2024 | 160.00 | 171.00 | 160.00 | 171.00 | 170.99 | 685,193 |
| Jul 30, 2024 | 166.00 | 166.00 | 154.14 | 160.40 | 160.39 | 1,093,075 |
| Jul 29, 2024 | 166.80 | 167.00 | 164.29 | 165.00 | 164.99 | 306,013 |
| Jul 26, 2024 | 165.80 | 167.40 | 164.40 | 166.60 | 166.59 | 313,433 |
| Jul 25, 2024 | 160.20 | 165.80 | 160.20 | 164.60 | 164.59 | 436,799 |
| Jul 24, 2024 | 165.00 | 165.00 | 162.80 | 163.80 | 163.79 | 1,719,497 |
| Jul 23, 2024 | 163.40 | 164.40 | 162.20 | 163.40 | 163.39 | 133,884 |
| Jul 22, 2024 | 160.00 | 164.40 | 160.00 | 163.20 | 163.19 | 88,140 |
| Jul 19, 2024 | 160.60 | 163.00 | 160.60 | 163.00 | 162.99 | 114,054 |
| Jul 18, 2024 | 163.60 | 165.00 | 162.50 | 163.80 | 163.79 | 305,268 |
| Jul 17, 2024 | 165.00 | 165.00 | 161.40 | 162.80 | 162.79 | 210,315 |
| Jul 16, 2024 | 165.00 | 165.00 | 161.20 | 164.80 | 164.79 | 496,031 |
| Jul 15, 2024 | 167.00 | 167.00 | 163.40 | 165.20 | 165.19 | 331,170 |
| Jul 12, 2024 | 166.00 | 166.40 | 163.00 | 165.00 | 164.99 | 309,912 |
| Jul 11, 2024 | 165.00 | 166.40 | 163.20 | 165.00 | 164.99 | 667,425 |
| Jul 10, 2024 | 160.00 | 164.60 | 159.00 | 164.60 | 164.59 | 277,427 |
| Jul 9, 2024 | 163.40 | 163.40 | 158.40 | 159.40 | 159.39 | 111,214 |
| Jul 8, 2024 | 168.80 | 168.80 | 162.00 | 163.20 | 163.19 | 204,514 |
| Jul 5, 2024 | 161.00 | 168.80 | 161.00 | 164.40 | 164.39 | 411,707 |
| Jul 4, 2024 | 164.60 | 166.60 | 162.49 | 162.80 | 162.79 | 310,503 |
| Jul 3, 2024 | 160.00 | 164.20 | 160.00 | 164.20 | 164.19 | 1,402,997 |
| Jul 2, 2024 | 160.20 | 162.60 | 159.40 | 160.80 | 160.79 | 160,263 |
| Jul 1, 2024 | 161.00 | 161.40 | 158.60 | 160.40 | 160.39 | 394,236 |
| Jun 28, 2024 | 161.00 | 161.80 | 157.40 | 158.80 | 158.79 | 293,951 |
| Jun 27, 2024 | 160.00 | 162.00 | 157.80 | 159.60 | 159.59 | 245,020 |
| Jun 26, 2024 | 166.80 | 166.80 | 160.69 | 162.60 | 162.59 | 388,366 |
| Jun 25, 2024 | 168.20 | 168.20 | 164.00 | 164.00 | 163.99 | 1,934,514 |
| Jun 24, 2024 | 164.00 | 168.00 | 164.00 | 166.00 | 165.99 | 153,082 |
| Jun 21, 2024 | 165.20 | 168.40 | 164.00 | 165.00 | 164.99 | 638,169 |
| Jun 20, 2024 | 165.80 | 170.00 | 164.80 | 167.80 | 167.79 | 566,315 |
| Jun 19, 2024 | 171.00 | 172.28 | 164.60 | 164.60 | 164.59 | 945,253 |
| Jun 18, 2024 | 173.20 | 173.20 | 170.20 | 171.00 | 170.99 | 786,275 |
| Jun 17, 2024 | 169.60 | 172.00 | 166.60 | 170.00 | 169.99 | 123,100 |
| Jun 14, 2024 | 171.40 | 173.00 | 168.00 | 170.00 | 169.99 | 704,101 |
| Jun 13, 2024 | 164.20 | 172.80 | 164.20 | 171.20 | 171.19 | 10,422,679 |
| Jun 12, 2024 | 167.00 | 170.40 | 165.40 | 168.40 | 168.39 | 149,536 |
| Jun 11, 2024 | 169.40 | 171.60 | 167.40 | 167.40 | 167.39 | 185,847 |
| Jun 10, 2024 | 172.00 | 173.40 | 167.80 | 167.80 | 167.79 | 462,875 |
| Jun 7, 2024 | 168.40 | 172.00 | 166.80 | 171.40 | 171.39 | 747,532 |
| Jun 6, 2024 | 164.20 | 169.20 | 164.20 | 168.20 | 168.19 | 246,008 |
| Jun 5, 2024 | 164.20 | 168.60 | 163.80 | 168.20 | 168.19 | 743,846 |
| Jun 4, 2024 | 170.20 | 170.80 | 164.80 | 166.20 | 166.19 | 243,731 |
| Jun 3, 2024 | 166.40 | 174.60 | 165.20 | 171.20 | 171.19 | 458,037 |
| May 31, 2024 | 168.20 | 168.20 | 163.20 | 165.00 | 164.99 | 910,429 |
| May 30, 2024 | 164.20 | 169.40 | 162.80 | 167.60 | 167.59 | 1,005,144 |
| May 29, 2024 | 166.00 | 171.00 | 164.60 | 164.60 | 164.59 | 489,640 |
| May 28, 2024 | 171.80 | 174.00 | 167.00 | 168.20 | 168.19 | 1,532,088 |
| May 24, 2024 | 177.20 | 177.80 | 166.40 | 166.40 | 166.39 | 468,166 |
| May 23, 2024 | 183.00 | 184.09 | 175.00 | 175.00 | 174.98 | 972,912 |
| May 22, 2024 | 181.00 | 184.60 | 181.00 | 182.80 | 182.78 | 335,092 |
| May 21, 2024 | 184.00 | 186.80 | 181.40 | 182.20 | 182.18 | 337,180 |
| May 20, 2024 | 179.40 | 187.80 | 179.40 | 184.60 | 184.58 | 391,756 |
| May 17, 2024 | 184.20 | 184.80 | 180.60 | 184.60 | 184.58 | 340,943 |
| May 16, 2024 | 2.40 Dividend | |||||
| May 16, 2024 | 182.20 | 182.80 | 179.20 | 181.60 | 181.58 | 805,888 |
| May 15, 2024 | 185.00 | 187.80 | 183.00 | 183.80 | 183.76 | 347,567 |
| May 14, 2024 | 186.00 | 187.60 | 185.20 | 185.60 | 185.56 | 307,644 |
| May 13, 2024 | 188.80 | 191.80 | 186.00 | 186.40 | 186.36 | 649,862 |
| May 10, 2024 | 185.80 | 191.80 | 185.80 | 190.00 | 189.96 | 665,168 |
| May 9, 2024 | 181.60 | 188.20 | 181.60 | 188.20 | 188.16 | 1,437,474 |
| May 8, 2024 | 184.00 | 187.22 | 181.59 | 185.00 | 184.96 | 494,628 |
| May 7, 2024 | 182.60 | 185.60 | 179.00 | 184.80 | 184.76 | 742,690 |
| May 3, 2024 | 175.60 | 183.20 | 175.60 | 182.20 | 182.16 | 523,819 |
| May 2, 2024 | 179.40 | 179.80 | 176.00 | 179.80 | 179.76 | 349,906 |
| May 1, 2024 | 176.80 | 178.32 | 176.00 | 176.40 | 176.36 | 443,763 |
| Apr 30, 2024 | 175.00 | 184.00 | 175.00 | 176.60 | 176.56 | 819,594 |
| Apr 29, 2024 | 170.00 | 178.00 | 169.80 | 178.00 | 177.96 | 769,453 |
| Apr 26, 2024 | 173.40 | 173.40 | 169.00 | 169.80 | 169.76 | 1,443,923 |
| Apr 25, 2024 | 173.60 | 175.20 | 170.00 | 171.40 | 171.36 | 500,141 |
| Apr 24, 2024 | 171.60 | 173.40 | 170.40 | 173.00 | 172.96 | 586,935 |
| Apr 23, 2024 | 171.00 | 172.40 | 168.00 | 171.60 | 171.56 | 587,121 |
| Apr 22, 2024 | 172.00 | 175.40 | 171.00 | 171.20 | 171.16 | 568,179 |
| Apr 19, 2024 | 176.00 | 177.20 | 173.00 | 174.40 | 174.36 | 1,044,610 |
| Apr 18, 2024 | 179.80 | 180.20 | 176.60 | 177.20 | 177.16 | 1,004,120 |
| Apr 17, 2024 | 180.60 | 181.44 | 179.00 | 179.00 | 178.96 | 725,189 |
| Apr 16, 2024 | 176.40 | 180.40 | 176.40 | 180.00 | 179.96 | 425,313 |
| Apr 15, 2024 | 184.20 | 184.20 | 179.40 | 180.60 | 180.56 | 683,307 |
Related Tickers
ZENG Zenergy International, Inc.
0.0001
0.00%
ECL.MX Ecolab Inc.
4,775.62
0.00%
AMC.SG Albemarle Corp
47.77
-5.70%
NZYM.VI Novonesis A/S
54.96
+2.16%
CLNz.XC
MGS.MI Magis S.p.A.
13.50
-1.46%
1COV.F Covestro AG
58.40
+0.34%
ECJ.F Ecolab Inc.
210.50
+0.10%
ECJ.SG Ecolab Inc
211.10
+0.67%
27V.F Avantium N.V.
0.7890
-1.38%