1,900.00
-4.00
(-0.21%)
At close: January 10 at 4:35:23 PM GMT
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1,906.00 | 1,936.00 | 1,900.00 | 1,900.00 | 1,900.00 | 28,313 |
| Jan 9, 2025 | 1,882.00 | 1,904.00 | 1,837.48 | 1,904.00 | 1,904.00 | 20,285 |
| Jan 8, 2025 | 1,868.00 | 1,902.00 | 1,862.00 | 1,864.00 | 1,864.00 | 8,686 |
| Jan 7, 2025 | 1,860.00 | 1,912.00 | 1,852.00 | 1,890.00 | 1,890.00 | 40,066 |
| Jan 6, 2025 | 1,898.00 | 1,900.00 | 1,846.00 | 1,880.00 | 1,880.00 | 15,436 |
| Jan 3, 2025 | 1,892.00 | 1,892.00 | 1,824.90 | 1,874.00 | 1,874.00 | 39,439 |
| Jan 2, 2025 | 1,856.00 | 1,917.00 | 1,840.00 | 1,870.00 | 1,870.00 | 25,756 |
| Dec 31, 2024 | 1,912.00 | 1,950.00 | 1,912.00 | 1,944.00 | 1,944.00 | 17,706 |
| Dec 30, 2024 | 1,900.00 | 1,928.00 | 1,900.00 | 1,908.00 | 1,908.00 | 62,539 |
| Dec 27, 2024 | 1,940.00 | 1,940.00 | 1,826.00 | 1,904.00 | 1,904.00 | 5,502 |
| Dec 24, 2024 | 1,940.00 | 1,950.00 | 1,840.00 | 1,930.00 | 1,930.00 | 11,958 |
| Dec 23, 2024 | 1,912.00 | 1,929.78 | 1,872.00 | 1,914.00 | 1,914.00 | 12,866 |
| Dec 20, 2024 | 1,978.00 | 1,978.00 | 1,866.00 | 1,914.00 | 1,914.00 | 24,716 |
| Dec 19, 2024 | 1,862.00 | 1,942.00 | 1,850.00 | 1,896.00 | 1,896.00 | 31,782 |
| Dec 18, 2024 | 1,930.00 | 1,930.00 | 1,878.00 | 1,880.00 | 1,880.00 | 7,351 |
| Dec 17, 2024 | 1,948.00 | 1,948.00 | 1,868.00 | 1,892.00 | 1,892.00 | 18,671 |
| Dec 16, 2024 | 1,944.00 | 1,944.00 | 1,882.00 | 1,910.00 | 1,910.00 | 11,569 |
| Dec 13, 2024 | 1,908.00 | 1,944.00 | 1,892.00 | 1,912.00 | 1,912.00 | 32,075 |
| Dec 12, 2024 | 1,998.00 | 1,998.00 | 1,898.00 | 1,908.00 | 1,908.00 | 19,727 |
| Dec 11, 2024 | 1,948.00 | 2,000.00 | 1,904.00 | 1,936.00 | 1,936.00 | 11,412 |
| Dec 10, 2024 | 1,934.00 | 2,000.00 | 1,924.67 | 1,950.00 | 1,950.00 | 29,398 |
| Dec 9, 2024 | 2,030.00 | 2,046.30 | 1,940.00 | 1,954.00 | 1,954.00 | 27,195 |
| Dec 6, 2024 | 2,015.00 | 2,035.00 | 1,997.41 | 2,015.00 | 2,015.00 | 37,037 |
| Dec 5, 2024 | 2,000.00 | 2,030.00 | 1,986.00 | 2,020.00 | 2,020.00 | 66,746 |
| Dec 4, 2024 | 1,978.00 | 2,027.50 | 1,950.00 | 1,994.00 | 1,994.00 | 40,101 |
| Dec 3, 2024 | 1,994.00 | 2,030.00 | 1,956.20 | 2,005.00 | 2,005.00 | 61,150 |
| Dec 2, 2024 | 2,000.00 | 2,045.00 | 1,956.00 | 2,000.00 | 2,000.00 | 42,332 |
| Nov 29, 2024 | 1,952.00 | 2,050.00 | 1,952.00 | 2,020.00 | 2,020.00 | 39,140 |
| Nov 28, 2024 | 2,000.00 | 2,050.00 | 1,984.60 | 2,030.00 | 2,030.00 | 30,765 |
| Nov 27, 2024 | 2,060.00 | 2,136.51 | 1,966.00 | 2,040.00 | 2,040.00 | 118,332 |
| Nov 26, 2024 | 1,868.00 | 2,090.00 | 1,760.89 | 2,060.00 | 2,060.00 | 111,362 |
| Nov 25, 2024 | 1,766.00 | 1,796.00 | 1,726.00 | 1,794.00 | 1,794.00 | 107,618 |
| Nov 22, 2024 | 1,800.00 | 1,800.00 | 1,738.00 | 1,760.00 | 1,760.00 | 14,840 |
| Nov 21, 2024 | 1,696.00 | 1,798.00 | 1,696.00 | 1,744.00 | 1,744.00 | 12,761 |
| Nov 20, 2024 | 1,762.00 | 1,780.00 | 1,708.00 | 1,734.00 | 1,734.00 | 29,301 |
| Nov 19, 2024 | 1,746.00 | 1,800.00 | 1,746.00 | 1,762.00 | 1,762.00 | 13,356 |
| Nov 18, 2024 | 1,780.00 | 1,802.00 | 1,760.00 | 1,782.00 | 1,782.00 | 31,141 |
| Nov 15, 2024 | 1,718.00 | 1,806.00 | 1,718.00 | 1,788.00 | 1,788.00 | 13,110 |
| Nov 14, 2024 | 1,874.00 | 1,874.00 | 1,760.00 | 1,790.00 | 1,790.00 | 14,096 |
| Nov 13, 2024 | 1,716.00 | 1,796.00 | 1,716.00 | 1,786.00 | 1,786.00 | 424,610 |
| Nov 12, 2024 | 1,856.00 | 1,856.00 | 1,726.00 | 1,764.00 | 1,764.00 | 26,552 |
| Nov 11, 2024 | 1,722.00 | 1,778.00 | 1,716.00 | 1,770.00 | 1,770.00 | 25,093 |
| Nov 8, 2024 | 1,754.00 | 1,782.00 | 1,739.55 | 1,760.00 | 1,760.00 | 22,554 |
| Nov 7, 2024 | 1,840.00 | 1,840.00 | 1,742.00 | 1,750.00 | 1,750.00 | 132,637 |
| Nov 6, 2024 | 1,770.00 | 1,820.00 | 1,752.00 | 1,760.00 | 1,760.00 | 86,544 |
| Nov 5, 2024 | 1,750.00 | 1,884.00 | 1,736.08 | 1,764.00 | 1,764.00 | 35,953 |
| Nov 4, 2024 | 1,776.00 | 1,776.00 | 1,704.00 | 1,756.00 | 1,756.00 | 12,889 |
| Nov 1, 2024 | 1,800.00 | 1,800.00 | 1,734.00 | 1,756.00 | 1,756.00 | 50,409 |
| Oct 31, 2024 | 1,798.00 | 1,798.00 | 1,700.00 | 1,746.00 | 1,746.00 | 101,113 |
| Oct 30, 2024 | 1,764.00 | 1,772.00 | 1,700.00 | 1,738.00 | 1,738.00 | 40,692 |
| Oct 29, 2024 | 1,738.00 | 1,782.00 | 1,722.00 | 1,746.00 | 1,746.00 | 57,116 |
| Oct 28, 2024 | 1,682.00 | 1,748.00 | 1,652.10 | 1,736.00 | 1,736.00 | 18,802 |
| Oct 25, 2024 | 1,750.00 | 1,750.00 | 1,708.00 | 1,724.00 | 1,724.00 | 19,425 |
| Oct 24, 2024 | 1,720.00 | 1,750.00 | 1,720.00 | 1,732.00 | 1,732.00 | 24,549 |
| Oct 23, 2024 | 1,746.00 | 1,762.00 | 1,714.00 | 1,726.00 | 1,726.00 | 87,650 |
| Oct 22, 2024 | 1,690.00 | 1,736.00 | 1,690.00 | 1,728.00 | 1,728.00 | 19,809 |
| Oct 21, 2024 | 1,712.00 | 1,730.00 | 1,688.00 | 1,706.00 | 1,706.00 | 94,003 |
| Oct 18, 2024 | 1,748.00 | 1,750.00 | 1,712.00 | 1,722.00 | 1,722.00 | 94,308 |
| Oct 17, 2024 | 1,656.00 | 1,750.00 | 1,656.00 | 1,736.00 | 1,736.00 | 18,495 |
| Oct 16, 2024 | 1,750.00 | 1,762.00 | 1,712.00 | 1,734.00 | 1,734.00 | 33,749 |
| Oct 15, 2024 | 1,732.00 | 1,794.00 | 1,710.40 | 1,754.00 | 1,754.00 | 45,621 |
| Oct 14, 2024 | 1,710.00 | 1,724.00 | 1,674.44 | 1,718.00 | 1,718.00 | 23,644 |
| Oct 11, 2024 | 1,734.00 | 1,734.69 | 1,650.00 | 1,718.00 | 1,718.00 | 20,003 |
| Oct 10, 2024 | 1,754.00 | 1,792.00 | 1,704.00 | 1,714.00 | 1,714.00 | 10,211 |
| Oct 9, 2024 | 1,740.00 | 1,766.47 | 1,726.00 | 1,744.00 | 1,744.00 | 31,913 |
| Oct 8, 2024 | 1,762.00 | 1,784.00 | 1,736.12 | 1,750.00 | 1,750.00 | 80,178 |
| Oct 7, 2024 | 1,606.00 | 1,798.00 | 1,606.00 | 1,780.00 | 1,780.00 | 169,118 |
| Oct 4, 2024 | 1,610.00 | 1,628.00 | 1,600.00 | 1,612.00 | 1,612.00 | 8,525 |
| Oct 3, 2024 | 1,676.00 | 1,676.00 | 1,610.00 | 1,614.00 | 1,614.00 | 32,122 |
| Oct 2, 2024 | 1,624.00 | 1,650.00 | 1,609.60 | 1,628.00 | 1,628.00 | 37,306 |
| Oct 1, 2024 | 1,610.00 | 1,650.00 | 1,596.00 | 1,622.00 | 1,622.00 | 14,165 |
| Sep 30, 2024 | 1,634.00 | 1,682.00 | 1,582.00 | 1,644.00 | 1,644.00 | 69,658 |
| Sep 27, 2024 | 1,552.00 | 1,610.00 | 1,552.00 | 1,590.00 | 1,590.00 | 30,133 |
| Sep 26, 2024 | 1,588.00 | 1,630.00 | 1,588.00 | 1,612.00 | 1,612.00 | 14,959 |
| Sep 25, 2024 | 1,552.00 | 1,616.02 | 1,552.00 | 1,590.00 | 1,590.00 | 20,433 |
| Sep 24, 2024 | 1,610.00 | 1,630.00 | 1,596.00 | 1,606.00 | 1,606.00 | 70,302 |
| Sep 23, 2024 | 1,618.00 | 1,642.00 | 1,598.40 | 1,620.00 | 1,620.00 | 62,367 |
| Sep 20, 2024 | 1,608.00 | 1,614.00 | 1,574.00 | 1,604.00 | 1,604.00 | 26,714 |
| Sep 19, 2024 | 1,588.00 | 1,636.00 | 1,566.00 | 1,602.00 | 1,602.00 | 34,782 |
| Sep 18, 2024 | 1,534.00 | 1,588.00 | 1,528.00 | 1,580.00 | 1,580.00 | 25,443 |
| Sep 17, 2024 | 1,570.00 | 1,592.00 | 1,568.00 | 1,574.00 | 1,574.00 | 23,563 |
| Sep 16, 2024 | 1,584.00 | 1,596.00 | 1,546.00 | 1,560.00 | 1,560.00 | 16,067 |
| Sep 13, 2024 | 1,542.00 | 1,586.00 | 1,500.60 | 1,586.00 | 1,586.00 | 11,463 |
| Sep 12, 2024 | 1,490.00 | 1,542.00 | 1,490.00 | 1,526.00 | 1,526.00 | 14,868 |
| Sep 11, 2024 | 1,492.00 | 1,546.00 | 1,492.00 | 1,498.00 | 1,498.00 | 77,254 |
| Sep 10, 2024 | 1,524.00 | 1,550.00 | 1,482.00 | 1,530.00 | 1,530.00 | 38,663 |
| Sep 9, 2024 | 1,568.00 | 1,568.00 | 1,504.00 | 1,510.00 | 1,510.00 | 5,594 |
| Sep 6, 2024 | 1,540.00 | 1,544.00 | 1,480.00 | 1,500.00 | 1,500.00 | 38,330 |
| Sep 5, 2024 | 1,482.00 | 1,562.00 | 1,482.00 | 1,530.00 | 1,530.00 | 33,798 |
| Sep 4, 2024 | 1,512.00 | 1,606.00 | 1,502.00 | 1,530.00 | 1,530.00 | 16,450 |
| Sep 3, 2024 | 1,602.00 | 1,614.00 | 1,530.00 | 1,544.00 | 1,544.00 | 105,582 |
| Sep 2, 2024 | 1,576.00 | 1,614.00 | 1,551.40 | 1,602.00 | 1,602.00 | 26,261 |
| Aug 30, 2024 | 1,534.00 | 1,596.00 | 1,534.00 | 1,564.00 | 1,564.00 | 22,069 |
| Aug 29, 2024 | 1,618.00 | 1,618.00 | 1,540.00 | 1,560.00 | 1,560.00 | 29,232 |
| Aug 28, 2024 | 1,534.00 | 1,580.00 | 1,534.00 | 1,562.00 | 1,562.00 | 47,473 |
| Aug 27, 2024 | 1,590.00 | 1,592.80 | 1,540.00 | 1,552.00 | 1,552.00 | 37,853 |
| Aug 23, 2024 | 1,566.00 | 1,570.00 | 1,540.00 | 1,560.00 | 1,560.00 | 7,512 |
| Aug 22, 2024 | 1,566.00 | 1,573.50 | 1,513.16 | 1,568.00 | 1,568.00 | 105,686 |
| Aug 21, 2024 | 1,568.00 | 1,586.00 | 1,546.00 | 1,560.00 | 1,560.00 | 22,050 |
| Aug 20, 2024 | 1,574.00 | 1,599.42 | 1,556.00 | 1,566.00 | 1,566.00 | 53,621 |
| Aug 19, 2024 | 1,562.00 | 1,594.00 | 1,556.78 | 1,574.00 | 1,574.00 | 11,897 |
| Aug 16, 2024 | 1,542.00 | 1,570.00 | 1,508.02 | 1,564.00 | 1,564.00 | 48,701 |
| Aug 15, 2024 | 1,496.00 | 1,528.00 | 1,481.00 | 1,528.00 | 1,528.00 | 24,716 |
| Aug 14, 2024 | 1,480.00 | 1,490.00 | 1,464.00 | 1,490.00 | 1,490.00 | 48,664 |
| Aug 13, 2024 | 1,480.00 | 1,484.00 | 1,460.00 | 1,470.00 | 1,470.00 | 25,337 |
| Aug 12, 2024 | 1,464.00 | 1,496.00 | 1,454.00 | 1,480.00 | 1,480.00 | 33,642 |
| Aug 9, 2024 | 1,452.00 | 1,468.00 | 1,446.39 | 1,458.00 | 1,458.00 | 7,545 |
| Aug 8, 2024 | 1,450.00 | 1,450.00 | 1,400.00 | 1,448.00 | 1,448.00 | 22,482 |
| Aug 7, 2024 | 1,468.00 | 1,478.00 | 1,426.00 | 1,440.00 | 1,440.00 | 36,745 |
| Aug 6, 2024 | 1,430.00 | 1,482.00 | 1,404.00 | 1,460.00 | 1,460.00 | 29,647 |
| Aug 5, 2024 | 1,450.00 | 1,452.00 | 1,374.00 | 1,432.00 | 1,432.00 | 28,725 |
| Aug 2, 2024 | 1,528.00 | 1,580.00 | 1,457.50 | 1,474.00 | 1,474.00 | 94,901 |
| Aug 1, 2024 | 1,528.00 | 1,576.00 | 1,512.00 | 1,554.00 | 1,554.00 | 57,516 |
| Jul 31, 2024 | 1,520.00 | 1,532.00 | 1,496.25 | 1,526.00 | 1,526.00 | 93,923 |
| Jul 30, 2024 | 1,472.00 | 1,512.00 | 1,472.00 | 1,500.00 | 1,500.00 | 23,251 |
| Jul 29, 2024 | 1,450.00 | 1,484.00 | 1,447.00 | 1,484.00 | 1,484.00 | 66,838 |
| Jul 26, 2024 | 1,438.00 | 1,450.00 | 1,413.20 | 1,448.00 | 1,448.00 | 24,207 |
| Jul 25, 2024 | 1,434.00 | 1,474.00 | 1,416.00 | 1,436.00 | 1,436.00 | 45,516 |
| Jul 24, 2024 | 1,454.00 | 1,468.40 | 1,424.00 | 1,430.00 | 1,430.00 | 65,033 |
| Jul 23, 2024 | 1,434.00 | 1,472.00 | 1,416.00 | 1,466.00 | 1,466.00 | 144,699 |
| Jul 22, 2024 | 1,406.00 | 1,464.00 | 1,405.54 | 1,420.00 | 1,420.00 | 34,350 |
| Jul 19, 2024 | 1,408.00 | 1,414.00 | 1,388.00 | 1,400.00 | 1,400.00 | 29,683 |
| Jul 18, 2024 | 1,470.00 | 1,472.00 | 1,402.00 | 1,414.00 | 1,414.00 | 19,789 |
| Jul 17, 2024 | 1,440.00 | 1,457.80 | 1,438.00 | 1,448.00 | 1,448.00 | 22,797 |
| Jul 16, 2024 | 1,422.00 | 1,460.00 | 1,417.20 | 1,450.00 | 1,450.00 | 38,991 |
| Jul 15, 2024 | 1,456.00 | 1,456.00 | 1,424.00 | 1,436.00 | 1,436.00 | 37,942 |
| Jul 12, 2024 | 1,412.00 | 1,444.00 | 1,412.00 | 1,434.00 | 1,434.00 | 12,584 |
| Jul 11, 2024 | 1,434.00 | 1,438.00 | 1,394.00 | 1,426.00 | 1,426.00 | 27,075 |
| Jul 10, 2024 | 1,444.00 | 1,446.86 | 1,422.00 | 1,424.00 | 1,424.00 | 22,943 |
| Jul 9, 2024 | 1,448.00 | 1,448.00 | 1,424.00 | 1,434.00 | 1,434.00 | 24,248 |
| Jul 8, 2024 | 1,454.00 | 1,478.00 | 1,430.00 | 1,440.00 | 1,440.00 | 29,547 |
| Jul 5, 2024 | 1,472.00 | 1,486.00 | 1,450.00 | 1,450.00 | 1,450.00 | 22,441 |
| Jul 4, 2024 | 1,468.00 | 1,468.00 | 1,450.00 | 1,456.00 | 1,456.00 | 12,218 |
| Jul 3, 2024 | 1,436.00 | 1,456.00 | 1,429.60 | 1,448.00 | 1,448.00 | 19,163 |
| Jul 2, 2024 | 1,418.00 | 1,444.00 | 1,410.00 | 1,426.00 | 1,426.00 | 322,742 |
| Jul 1, 2024 | 1,418.00 | 1,434.00 | 1,410.00 | 1,422.00 | 1,422.00 | 42,893 |
| Jun 28, 2024 | 1,392.00 | 1,428.00 | 1,374.00 | 1,424.00 | 1,424.00 | 157,646 |
| Jun 27, 2024 | 1,412.00 | 1,432.00 | 1,402.00 | 1,426.00 | 1,426.00 | 53,385 |
| Jun 26, 2024 | 1,422.00 | 1,446.00 | 1,400.00 | 1,410.00 | 1,410.00 | 24,072 |
| Jun 25, 2024 | 1,398.00 | 1,424.00 | 1,388.00 | 1,414.00 | 1,414.00 | 21,849 |
| Jun 24, 2024 | 1,376.00 | 1,412.00 | 1,370.00 | 1,404.00 | 1,404.00 | 36,735 |
| Jun 21, 2024 | 1,372.00 | 1,380.00 | 1,356.00 | 1,374.00 | 1,374.00 | 54,523 |
| Jun 20, 2024 | 1,360.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | 19,113 |
| Jun 19, 2024 | 1,360.00 | 1,374.00 | 1,356.00 | 1,360.00 | 1,360.00 | 18,660 |
| Jun 18, 2024 | 1,366.00 | 1,374.00 | 1,350.00 | 1,360.00 | 1,360.00 | 31,706 |
| Jun 17, 2024 | 1,360.00 | 1,376.00 | 1,352.00 | 1,360.00 | 1,360.00 | 182,774 |
| Jun 14, 2024 | 1,370.00 | 1,374.00 | 1,360.00 | 1,360.00 | 1,360.00 | 57,528 |
| Jun 13, 2024 | 1,382.00 | 1,390.00 | 1,362.00 | 1,366.00 | 1,366.00 | 25,017 |
| Jun 12, 2024 | 1,370.00 | 1,392.00 | 1,350.00 | 1,382.00 | 1,382.00 | 45,621 |
| Jun 11, 2024 | 1,350.00 | 1,380.00 | 1,344.00 | 1,360.00 | 1,360.00 | 57,384 |
| Jun 10, 2024 | 1,356.00 | 1,376.00 | 1,350.00 | 1,368.00 | 1,368.00 | 78,333 |
| Jun 7, 2024 | 1,360.00 | 1,426.00 | 1,356.00 | 1,362.00 | 1,362.00 | 33,559 |
| Jun 6, 2024 | 1,396.00 | 1,396.38 | 1,356.00 | 1,362.00 | 1,362.00 | 55,190 |
| Jun 5, 2024 | 1,354.00 | 1,370.00 | 1,354.00 | 1,362.00 | 1,362.00 | 88,333 |
| Jun 4, 2024 | 1,352.00 | 1,382.00 | 1,352.00 | 1,360.00 | 1,360.00 | 223,932 |
| Jun 3, 2024 | 1,370.00 | 1,400.00 | 1,368.00 | 1,376.00 | 1,376.00 | 19,783 |
| May 31, 2024 | 1,324.00 | 1,388.00 | 1,318.00 | 1,368.00 | 1,368.00 | 64,642 |
| May 30, 2024 | 1,360.00 | 1,388.00 | 1,354.00 | 1,356.00 | 1,356.00 | 26,125 |
| May 29, 2024 | 1,334.00 | 1,362.00 | 1,326.00 | 1,362.00 | 1,362.00 | 36,391 |
| May 28, 2024 | 1,330.00 | 1,378.00 | 1,322.00 | 1,352.00 | 1,352.00 | 51,157 |
| May 24, 2024 | 1,328.00 | 1,400.00 | 1,328.00 | 1,352.00 | 1,352.00 | 45,742 |
| May 23, 2024 | 1,314.00 | 1,406.00 | 1,314.00 | 1,390.00 | 1,390.00 | 777,288 |
| May 22, 2024 | 1,224.00 | 1,336.00 | 1,224.00 | 1,324.00 | 1,324.00 | 97,548 |
| May 21, 2024 | 1,280.00 | 1,280.00 | 1,182.00 | 1,254.00 | 1,254.00 | 96,290 |
| May 20, 2024 | 1,290.00 | 1,316.00 | 1,272.00 | 1,300.00 | 1,300.00 | 47,323 |
| May 17, 2024 | 1,280.00 | 1,310.00 | 1,264.00 | 1,286.00 | 1,286.00 | 39,742 |
| May 16, 2024 | 1,306.00 | 1,330.00 | 1,302.00 | 1,316.00 | 1,316.00 | 68,400 |
| May 15, 2024 | 1,316.00 | 1,330.00 | 1,304.00 | 1,304.00 | 1,304.00 | 34,510 |
| May 14, 2024 | 1,352.00 | 1,352.00 | 1,307.00 | 1,310.00 | 1,310.00 | 50,058 |
| May 13, 2024 | 1,340.00 | 1,348.00 | 1,324.00 | 1,334.00 | 1,334.00 | 15,853 |
| May 10, 2024 | 1,334.00 | 1,338.00 | 1,308.00 | 1,338.00 | 1,338.00 | 145,475 |
| May 9, 2024 | 1,318.00 | 1,346.00 | 1,298.00 | 1,324.00 | 1,324.00 | 28,898 |
| May 8, 2024 | 1,336.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 92,006 |
| May 7, 2024 | 1,272.00 | 1,320.00 | 1,261.47 | 1,316.00 | 1,316.00 | 52,484 |
| May 3, 2024 | 1,274.00 | 1,316.00 | 1,272.40 | 1,304.00 | 1,304.00 | 135,646 |
| May 2, 2024 | 1,262.00 | 1,288.00 | 1,246.00 | 1,280.00 | 1,280.00 | 163,920 |
| May 1, 2024 | 1,270.00 | 1,294.00 | 1,251.49 | 1,266.00 | 1,266.00 | 108,289 |
| Apr 30, 2024 | 1,278.00 | 1,290.00 | 1,202.00 | 1,278.00 | 1,278.00 | 167,764 |
| Apr 29, 2024 | 1,248.00 | 1,270.00 | 1,208.00 | 1,270.00 | 1,270.00 | 112,273 |
| Apr 26, 2024 | 1,200.00 | 1,232.00 | 1,200.00 | 1,224.00 | 1,224.00 | 206,846 |
| Apr 25, 2024 | 1,246.00 | 1,276.00 | 1,178.00 | 1,230.00 | 1,230.00 | 109,869 |
| Apr 24, 2024 | 1,242.00 | 1,270.00 | 1,236.00 | 1,250.00 | 1,250.00 | 131,272 |
| Apr 23, 2024 | 1,204.00 | 1,268.00 | 1,204.00 | 1,248.00 | 1,248.00 | 28,162 |
| Apr 22, 2024 | 1,130.00 | 1,218.00 | 1,130.00 | 1,214.00 | 1,214.00 | 115,881 |
| Apr 19, 2024 | 1,158.00 | 1,176.28 | 1,142.00 | 1,172.00 | 1,172.00 | 94,171 |
| Apr 18, 2024 | 1,182.00 | 1,194.00 | 1,146.00 | 1,168.00 | 1,168.00 | 111,456 |
| Apr 17, 2024 | 1,154.00 | 1,196.00 | 1,147.00 | 1,196.00 | 1,196.00 | 235,448 |
| Apr 16, 2024 | 1,190.00 | 1,198.00 | 1,158.00 | 1,158.00 | 1,158.00 | 76,460 |
| Apr 15, 2024 | 1,190.00 | 1,200.00 | 1,166.00 | 1,196.00 | 1,196.00 | 38,303 |
| Apr 12, 2024 | 1,202.00 | 1,234.00 | 1,182.00 | 1,192.00 | 1,192.00 | 53,183 |
| Apr 11, 2024 | 1,196.00 | 1,240.00 | 1,190.00 | 1,222.00 | 1,222.00 | 56,577 |
| Apr 10, 2024 | 1,250.00 | 1,280.40 | 1,212.00 | 1,218.00 | 1,218.00 | 244,008 |
| Apr 9, 2024 | 1,270.00 | 1,293.44 | 1,250.00 | 1,252.00 | 1,252.00 | 62,698 |
| Apr 8, 2024 | 1,250.00 | 1,308.00 | 1,250.00 | 1,290.00 | 1,290.00 | 91,000 |
| Apr 5, 2024 | 1,218.00 | 1,246.00 | 1,208.00 | 1,246.00 | 1,246.00 | 89,125 |
| Apr 4, 2024 | 1,190.00 | 1,232.00 | 1,190.00 | 1,226.00 | 1,226.00 | 793,027 |
| Apr 3, 2024 | 1,178.00 | 1,212.00 | 1,176.80 | 1,200.00 | 1,200.00 | 83,401 |
| Apr 2, 2024 | 1,228.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,190.00 | 133,317 |
| Mar 28, 2024 | 1,228.00 | 1,260.00 | 1,170.00 | 1,228.00 | 1,228.00 | 854,085 |
| Mar 27, 2024 | 1,206.00 | 1,236.00 | 1,192.00 | 1,212.00 | 1,212.00 | 47,820 |
| Mar 26, 2024 | 1,196.00 | 1,222.00 | 1,176.00 | 1,200.00 | 1,200.00 | 211,106 |
| Mar 25, 2024 | 1,248.00 | 1,250.00 | 1,182.00 | 1,196.00 | 1,196.00 | 58,899 |
| Mar 22, 2024 | 1,248.00 | 1,250.00 | 1,220.00 | 1,238.00 | 1,238.00 | 52,354 |
| Mar 21, 2024 | 1,212.00 | 1,242.00 | 1,212.00 | 1,236.00 | 1,236.00 | 152,243 |
| Mar 20, 2024 | 1,200.00 | 1,218.00 | 1,200.00 | 1,216.00 | 1,216.00 | 42,482 |
| Mar 19, 2024 | 1,192.00 | 1,212.00 | 1,170.00 | 1,200.00 | 1,200.00 | 125,156 |
| Mar 18, 2024 | 1,190.00 | 1,218.00 | 1,180.00 | 1,192.00 | 1,192.00 | 58,206 |
| Mar 15, 2024 | 1,234.00 | 1,248.00 | 1,186.00 | 1,186.00 | 1,186.00 | 53,901 |
| Mar 14, 2024 | 1,252.00 | 1,280.00 | 1,238.00 | 1,238.00 | 1,238.00 | 59,443 |
| Mar 13, 2024 | 1,228.00 | 1,262.00 | 1,208.00 | 1,246.00 | 1,246.00 | 110,997 |
| Mar 12, 2024 | 1,200.00 | 1,218.00 | 1,194.00 | 1,210.00 | 1,210.00 | 256,485 |
| Mar 11, 2024 | 1,162.00 | 1,224.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,103,395 |
| Mar 8, 2024 | 1,216.00 | 1,218.00 | 1,170.00 | 1,202.00 | 1,202.00 | 82,525 |
| Mar 7, 2024 | 1,158.00 | 1,186.00 | 1,140.00 | 1,174.00 | 1,174.00 | 315,264 |
| Mar 6, 2024 | 1,122.00 | 1,160.00 | 1,112.00 | 1,146.00 | 1,146.00 | 49,736 |
| Mar 5, 2024 | 1,090.00 | 1,126.00 | 1,088.00 | 1,112.00 | 1,112.00 | 57,149 |
| Mar 4, 2024 | 1,104.00 | 1,142.00 | 1,070.00 | 1,104.00 | 1,104.00 | 303,565 |
| Mar 1, 2024 | 990.00 | 1,158.00 | 849.00 | 1,150.00 | 1,150.00 | 2,123,808 |
| Feb 29, 2024 | 1,318.00 | 1,334.00 | 1,294.00 | 1,324.00 | 1,324.00 | 217,050 |
| Feb 28, 2024 | 1,298.00 | 1,312.00 | 1,278.00 | 1,306.00 | 1,306.00 | 47,731 |
| Feb 27, 2024 | 1,320.00 | 1,324.00 | 1,268.00 | 1,290.00 | 1,290.00 | 25,633 |
| Feb 26, 2024 | 1,260.00 | 1,324.00 | 1,260.00 | 1,290.00 | 1,290.00 | 93,414 |
| Feb 23, 2024 | 1,282.00 | 1,312.00 | 1,262.00 | 1,290.00 | 1,290.00 | 31,770 |
| Feb 22, 2024 | 1,338.00 | 1,338.00 | 1,304.00 | 1,304.00 | 1,304.00 | 54,335 |
| Feb 21, 2024 | 1,308.00 | 1,332.00 | 1,290.00 | 1,300.00 | 1,300.00 | 158,772 |
| Feb 20, 2024 | 1,300.00 | 1,350.00 | 1,288.00 | 1,290.00 | 1,290.00 | 56,608 |
| Feb 19, 2024 | 1,302.00 | 1,325.99 | 1,300.00 | 1,302.00 | 1,302.00 | 32,242 |
| Feb 16, 2024 | 1,356.00 | 1,370.00 | 1,312.00 | 1,320.00 | 1,320.00 | 26,162 |
| Feb 15, 2024 | 1,320.00 | 1,366.00 | 1,314.00 | 1,340.00 | 1,340.00 | 444,099 |
| Feb 14, 2024 | 1,300.00 | 1,372.00 | 1,300.00 | 1,310.00 | 1,310.00 | 71,880 |
| Feb 13, 2024 | 1,334.00 | 1,380.00 | 1,288.00 | 1,326.00 | 1,326.00 | 141,164 |
| Feb 12, 2024 | 1,248.00 | 1,338.00 | 1,248.00 | 1,312.00 | 1,312.00 | 130,294 |
| Feb 9, 2024 | 1,268.00 | 1,308.00 | 1,262.00 | 1,280.00 | 1,280.00 | 63,857 |
| Feb 8, 2024 | 1,264.00 | 1,302.00 | 1,250.00 | 1,274.00 | 1,274.00 | 314,769 |
| Feb 7, 2024 | 1,298.00 | 1,298.00 | 1,250.00 | 1,250.00 | 1,250.00 | 47,434 |
| Feb 6, 2024 | 1,242.00 | 1,290.00 | 1,242.00 | 1,286.00 | 1,286.00 | 209,273 |
| Feb 5, 2024 | 1,266.00 | 1,290.00 | 1,248.00 | 1,260.00 | 1,260.00 | 77,128 |
| Feb 2, 2024 | 1,250.00 | 1,268.00 | 1,234.80 | 1,266.00 | 1,266.00 | 29,465 |
| Feb 1, 2024 | 1,218.00 | 1,246.00 | 1,218.00 | 1,244.00 | 1,244.00 | 212,680 |
| Jan 31, 2024 | 1,256.00 | 1,298.00 | 1,240.00 | 1,252.00 | 1,252.00 | 50,844 |
| Jan 30, 2024 | 1,282.00 | 1,306.00 | 1,252.00 | 1,270.00 | 1,270.00 | 121,823 |
| Jan 29, 2024 | 1,268.00 | 1,276.00 | 1,236.00 | 1,268.00 | 1,268.00 | 147,085 |
| Jan 26, 2024 | 1,298.00 | 1,298.00 | 1,224.00 | 1,258.00 | 1,258.00 | 30,216 |
| Jan 25, 2024 | 1,278.00 | 1,280.00 | 1,244.00 | 1,268.00 | 1,268.00 | 37,400 |
| Jan 24, 2024 | 1,232.00 | 1,280.00 | 1,230.00 | 1,266.00 | 1,266.00 | 39,041 |
| Jan 23, 2024 | 1,252.00 | 1,252.00 | 1,209.27 | 1,234.00 | 1,234.00 | 82,832 |
| Jan 22, 2024 | 1,202.00 | 1,246.00 | 1,194.00 | 1,232.00 | 1,232.00 | 63,411 |
| Jan 19, 2024 | 1,208.00 | 1,210.00 | 1,152.00 | 1,202.00 | 1,202.00 | 118,389 |
| Jan 18, 2024 | 1,150.00 | 1,194.00 | 1,136.00 | 1,180.00 | 1,180.00 | 57,798 |
| Jan 17, 2024 | 1,208.00 | 1,208.00 | 1,122.00 | 1,146.00 | 1,146.00 | 298,907 |
| Jan 16, 2024 | 1,140.00 | 1,194.00 | 1,140.00 | 1,176.00 | 1,176.00 | 176,417 |
| Jan 15, 2024 | 1,100.00 | 1,146.00 | 1,086.00 | 1,108.00 | 1,108.00 | 38,571 |
| Jan 12, 2024 | 1,030.00 | 1,122.00 | 1,030.00 | 1,118.00 | 1,118.00 | 617,865 |
| Jan 11, 2024 | 1,098.00 | 1,098.00 | 1,022.00 | 1,042.00 | 1,042.00 | 640,427 |
| Jan 10, 2024 | 1,128.00 | 1,146.00 | 1,042.00 | 1,042.00 | 1,042.00 | 381,776 |
Related Tickers
IOC.JO iOCO Limited
245.00
+1.24%
ADN1.DE adesso SE
82.70
-1.55%
ALITL.PA IT Link SA
26.30
+0.38%
COK.DE Cancom SE
23.30
+0.69%
GFT.DE GFT Technologies SE
22.30
0.00%
CCC.L Computacenter plc
2,048.00
+0.59%
NB2.DE Northern Data AG
49.35
+1.96%
SOP.PA Sopra Steria Group SA
164.20
-0.61%
TTGT TechTarget, Inc.
18.25
-2.61%
WNS WNS (Holdings) Limited
43.17
-3.21%