464.00
-6.00
(-1.28%)
At close: 4:38:21 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 4, 2025 | 479.00 | 479.00 | 463.00 | 464.00 | 464.00 | 82,593 |
| Apr 3, 2025 | 466.00 | 479.00 | 465.00 | 470.00 | 470.00 | 14,060 |
| Apr 2, 2025 | 472.00 | 485.00 | 468.20 | 472.00 | 472.00 | 6,344 |
| Apr 1, 2025 | 470.00 | 484.00 | 466.00 | 470.00 | 470.00 | 99,104 |
| Mar 31, 2025 | 470.00 | 484.50 | 469.70 | 470.00 | 470.00 | 49,784 |
| Mar 28, 2025 | 470.00 | 484.50 | 468.50 | 470.00 | 470.00 | 11,069 |
| Mar 27, 2025 | 478.50 | 478.50 | 470.00 | 470.00 | 470.00 | 11,322 |
| Mar 26, 2025 | 465.00 | 481.50 | 465.00 | 478.50 | 478.50 | 2,490 |
| Mar 25, 2025 | 484.50 | 484.50 | 465.50 | 478.00 | 478.00 | 49,032 |
| Mar 24, 2025 | 474.00 | 484.50 | 471.74 | 480.00 | 480.00 | 129,196 |
| Mar 21, 2025 | 485.00 | 485.00 | 460.50 | 485.00 | 485.00 | 19,952 |
| Mar 20, 2025 | 466.00 | 484.50 | 466.00 | 478.00 | 478.00 | 55,975 |
| Mar 19, 2025 | 484.50 | 484.50 | 464.50 | 477.00 | 477.00 | 4,083 |
| Mar 18, 2025 | 483.50 | 484.50 | 461.00 | 477.00 | 477.00 | 430,073 |
| Mar 17, 2025 | 484.50 | 484.50 | 460.50 | 475.50 | 475.50 | 31,081 |
| Mar 14, 2025 | 464.00 | 480.00 | 461.00 | 466.00 | 466.00 | 19,393 |
| Mar 13, 2025 | 465.00 | 479.50 | 460.00 | 466.00 | 466.00 | 33,305 |
| Mar 12, 2025 | 480.00 | 480.00 | 466.00 | 466.00 | 466.00 | 16,333 |
| Mar 11, 2025 | 460.00 | 479.50 | 460.00 | 465.00 | 465.00 | 113,581 |
| Mar 10, 2025 | 473.00 | 479.00 | 456.50 | 468.00 | 468.00 | 32,156 |
| Mar 7, 2025 | 475.00 | 478.56 | 466.00 | 466.00 | 466.00 | 27,588 |
| Mar 6, 2025 | 4.00 Dividend | |||||
| Mar 6, 2025 | 466.00 | 479.50 | 463.00 | 466.00 | 466.00 | 26,136 |
| Mar 5, 2025 | 478.50 | 479.50 | 460.50 | 470.00 | 469.96 | 36,570 |
| Mar 4, 2025 | 480.00 | 480.00 | 460.50 | 467.00 | 466.96 | 48,838 |
| Mar 3, 2025 | 468.00 | 479.50 | 468.00 | 473.00 | 472.96 | 74,417 |
| Feb 28, 2025 | 482.00 | 499.50 | 450.50 | 466.00 | 465.96 | 124,897 |
| Feb 27, 2025 | 494.00 | 499.50 | 485.00 | 485.00 | 484.96 | 39,781 |
| Feb 26, 2025 | 498.50 | 499.50 | 482.50 | 487.50 | 487.46 | 62,425 |
| Feb 25, 2025 | 486.00 | 498.50 | 483.50 | 490.50 | 490.46 | 120,818 |
| Feb 24, 2025 | 486.00 | 504.00 | 482.00 | 484.00 | 483.96 | 53,439 |
| Feb 21, 2025 | 485.50 | 504.00 | 482.50 | 485.00 | 484.96 | 75,699 |
| Feb 20, 2025 | 491.50 | 509.00 | 475.00 | 475.00 | 474.96 | 30,811 |
| Feb 19, 2025 | 490.00 | 507.00 | 482.50 | 490.00 | 489.96 | 149,871 |
| Feb 18, 2025 | 485.50 | 504.00 | 482.50 | 492.00 | 491.96 | 307,935 |
| Feb 17, 2025 | 485.00 | 506.36 | 485.00 | 493.00 | 492.96 | 60,697 |
| Feb 14, 2025 | 485.50 | 509.00 | 478.50 | 478.50 | 478.46 | 13,965 |
| Feb 13, 2025 | 485.50 | 515.52 | 478.50 | 478.50 | 478.46 | 50,350 |
| Feb 12, 2025 | 486.50 | 509.00 | 476.00 | 476.00 | 475.96 | 39,484 |
| Feb 11, 2025 | 495.50 | 505.00 | 487.04 | 489.00 | 488.96 | 267,935 |
| Feb 10, 2025 | 469.50 | 491.50 | 468.00 | 491.50 | 491.46 | 93,816 |
| Feb 7, 2025 | 471.50 | 490.00 | 471.50 | 490.00 | 489.96 | 42,851 |
| Feb 6, 2025 | 480.00 | 489.50 | 468.50 | 475.50 | 475.46 | 72,710 |
| Feb 5, 2025 | 484.00 | 484.00 | 468.50 | 478.00 | 477.96 | 32,708 |
| Feb 4, 2025 | 480.00 | 483.50 | 473.88 | 479.00 | 478.96 | 67,987 |
| Feb 3, 2025 | 480.00 | 489.00 | 468.50 | 474.50 | 474.46 | 26,134 |
| Jan 31, 2025 | 480.00 | 495.00 | 480.00 | 488.00 | 487.96 | 52,910 |
| Jan 30, 2025 | 480.00 | 494.50 | 475.50 | 479.00 | 478.96 | 9,370 |
| Jan 29, 2025 | 500.00 | 500.00 | 480.00 | 483.50 | 483.46 | 48,629 |
| Jan 28, 2025 | 486.50 | 499.50 | 475.50 | 492.00 | 491.96 | 29,968 |
| Jan 27, 2025 | 479.50 | 487.00 | 470.50 | 485.00 | 484.96 | 23,249 |
| Jan 24, 2025 | 485.00 | 497.50 | 476.00 | 480.00 | 479.96 | 32,338 |
| Jan 23, 2025 | 481.00 | 496.50 | 481.00 | 484.00 | 483.96 | 25,904 |
| Jan 22, 2025 | 492.00 | 509.02 | 482.00 | 488.50 | 488.46 | 42,661 |
| Jan 21, 2025 | 508.00 | 515.00 | 496.00 | 496.00 | 495.96 | 79,079 |
| Jan 20, 2025 | 499.50 | 510.04 | 495.14 | 508.00 | 507.96 | 68,484 |
| Jan 17, 2025 | 480.00 | 499.00 | 475.00 | 492.00 | 491.96 | 64,590 |
| Jan 16, 2025 | 464.00 | 481.50 | 454.50 | 481.50 | 481.46 | 134,203 |
| Jan 15, 2025 | 454.00 | 479.50 | 454.00 | 461.50 | 461.46 | 81,938 |
| Jan 14, 2025 | 467.00 | 479.00 | 451.87 | 460.00 | 459.96 | 139,345 |
| Jan 13, 2025 | 470.00 | 489.50 | 439.50 | 442.50 | 442.46 | 52,469 |
| Jan 10, 2025 | 480.50 | 483.65 | 465.00 | 465.00 | 464.96 | 29,407 |
| Jan 9, 2025 | 500.00 | 500.12 | 479.00 | 481.00 | 480.96 | 58,275 |
| Jan 8, 2025 | 504.00 | 504.00 | 480.50 | 484.00 | 483.96 | 61,918 |
| Jan 7, 2025 | 505.00 | 507.63 | 496.50 | 497.50 | 497.46 | 226,080 |
| Jan 6, 2025 | 504.00 | 512.00 | 497.33 | 507.00 | 506.96 | 68,513 |
| Jan 3, 2025 | 498.00 | 504.00 | 497.00 | 498.00 | 497.96 | 65,885 |
| Jan 2, 2025 | 500.00 | 524.00 | 497.50 | 500.00 | 499.96 | 24,588 |
| Dec 31, 2024 | 500.00 | 505.00 | 499.65 | 505.00 | 504.96 | 31,458 |
| Dec 30, 2024 | 500.00 | 505.00 | 497.50 | 501.00 | 500.96 | 14,806 |
| Dec 27, 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 499.96 | 9,327 |
| Dec 24, 2024 | 505.00 | 505.00 | 502.46 | 505.00 | 504.96 | 8,116 |
| Dec 23, 2024 | 511.00 | 524.00 | 499.50 | 505.00 | 504.96 | 81,233 |
| Dec 20, 2024 | 511.00 | 523.00 | 510.00 | 512.00 | 511.96 | 17,956 |
| Dec 19, 2024 | 534.00 | 534.00 | 510.00 | 510.00 | 509.96 | 55,175 |
| Dec 18, 2024 | 518.00 | 525.00 | 511.00 | 515.00 | 514.96 | 92,096 |
| Dec 17, 2024 | 518.00 | 534.00 | 517.28 | 518.00 | 517.96 | 146,005 |
| Dec 16, 2024 | 517.00 | 531.00 | 514.00 | 524.00 | 523.96 | 259,940 |
| Dec 13, 2024 | 520.00 | 529.00 | 513.00 | 520.00 | 519.96 | 28,715 |
| Dec 12, 2024 | 521.00 | 525.00 | 506.00 | 520.00 | 519.96 | 92,458 |
| Dec 11, 2024 | 515.00 | 529.00 | 512.00 | 524.00 | 523.96 | 33,697 |
| Dec 10, 2024 | 513.00 | 519.00 | 510.59 | 519.00 | 518.96 | 22,115 |
| Dec 9, 2024 | 506.00 | 515.00 | 506.00 | 515.00 | 514.96 | 21,010 |
| Dec 6, 2024 | 505.00 | 518.00 | 498.44 | 506.00 | 505.96 | 66,366 |
| Dec 5, 2024 | 500.00 | 518.00 | 500.00 | 502.00 | 501.96 | 56,675 |
| Dec 4, 2024 | 500.00 | 519.00 | 496.00 | 504.00 | 503.96 | 30,752 |
| Dec 3, 2024 | 500.00 | 522.00 | 491.75 | 500.00 | 499.96 | 72,095 |
| Dec 2, 2024 | 507.00 | 519.00 | 495.00 | 501.00 | 500.96 | 81,530 |
| Nov 29, 2024 | 510.00 | 524.00 | 505.00 | 506.00 | 505.96 | 77,288 |
| Nov 28, 2024 | 507.00 | 519.00 | 502.69 | 508.00 | 507.96 | 30,582 |
| Nov 27, 2024 | 519.00 | 520.00 | 500.00 | 502.00 | 501.96 | 18,482 |
| Nov 26, 2024 | 500.00 | 525.00 | 497.05 | 501.00 | 500.96 | 29,784 |
| Nov 25, 2024 | 536.00 | 539.00 | 502.00 | 502.00 | 501.96 | 45,481 |
| Nov 22, 2024 | 518.00 | 539.00 | 512.00 | 516.00 | 515.96 | 20,337 |
| Nov 21, 2024 | 518.00 | 539.00 | 505.00 | 518.00 | 517.96 | 59,530 |
| Nov 20, 2024 | 542.00 | 544.00 | 515.00 | 516.00 | 515.96 | 25,331 |
| Nov 19, 2024 | 537.00 | 544.00 | 534.00 | 534.00 | 533.95 | 35,137 |
| Nov 18, 2024 | 536.00 | 545.00 | 534.00 | 541.00 | 540.95 | 69,474 |
| Nov 15, 2024 | 546.00 | 550.00 | 531.00 | 541.00 | 540.95 | 50,705 |
| Nov 14, 2024 | 559.00 | 569.00 | 541.00 | 556.00 | 555.95 | 20,874 |
| Nov 13, 2024 | 534.00 | 560.00 | 511.09 | 560.00 | 559.95 | 624,060 |
| Nov 12, 2024 | 520.00 | 534.00 | 515.00 | 515.00 | 514.96 | 73,804 |
| Nov 11, 2024 | 531.00 | 549.00 | 497.57 | 521.00 | 520.96 | 166,821 |
| Nov 8, 2024 | 589.00 | 589.00 | 490.50 | 540.00 | 539.95 | 222,869 |
| Nov 7, 2024 | 570.00 | 589.00 | 562.77 | 567.00 | 566.95 | 527,829 |
| Nov 6, 2024 | 600.00 | 600.00 | 572.00 | 577.00 | 576.95 | 20,751 |
| Nov 5, 2024 | 609.00 | 609.00 | 583.00 | 586.00 | 585.95 | 210,696 |
| Nov 4, 2024 | 596.00 | 609.00 | 589.68 | 596.00 | 595.95 | 29,914 |
| Nov 1, 2024 | 602.00 | 623.00 | 591.24 | 594.00 | 593.95 | 131,639 |
| Oct 31, 2024 | 645.00 | 645.00 | 603.00 | 603.00 | 602.95 | 72,346 |
| Oct 30, 2024 | 596.00 | 654.00 | 596.00 | 654.00 | 653.94 | 122,848 |
| Oct 29, 2024 | 615.00 | 616.00 | 603.60 | 616.00 | 615.95 | 19,955 |
| Oct 28, 2024 | 615.00 | 615.00 | 603.74 | 607.00 | 606.95 | 18,621 |
| Oct 25, 2024 | 614.00 | 614.00 | 603.00 | 608.00 | 607.95 | 111,402 |
| Oct 24, 2024 | 7.00 Dividend | |||||
| Oct 24, 2024 | 611.00 | 614.00 | 596.00 | 602.00 | 601.95 | 16,630 |
| Oct 23, 2024 | 614.00 | 614.00 | 608.00 | 609.00 | 608.88 | 227,020 |
| Oct 22, 2024 | 609.00 | 629.00 | 608.00 | 610.00 | 609.88 | 38,522 |
| Oct 21, 2024 | 639.00 | 639.00 | 615.00 | 615.00 | 614.88 | 45,566 |
| Oct 18, 2024 | 629.00 | 640.00 | 620.03 | 636.00 | 635.87 | 23,061 |
| Oct 17, 2024 | 630.00 | 630.00 | 617.00 | 626.00 | 625.87 | 312,528 |
| Oct 16, 2024 | 618.00 | 630.00 | 612.00 | 630.00 | 629.87 | 244,944 |
| Oct 15, 2024 | 611.00 | 619.00 | 610.00 | 619.00 | 618.88 | 34,351 |
| Oct 14, 2024 | 619.00 | 624.00 | 604.30 | 618.00 | 617.88 | 14,180 |
| Oct 11, 2024 | 608.00 | 620.00 | 601.03 | 620.00 | 619.88 | 43,676 |
| Oct 10, 2024 | 625.00 | 625.00 | 604.69 | 610.00 | 609.88 | 77,049 |
| Oct 9, 2024 | 625.00 | 625.00 | 600.00 | 618.00 | 617.88 | 84,209 |
| Oct 8, 2024 | 613.00 | 629.00 | 601.00 | 618.00 | 617.88 | 193,902 |
| Oct 7, 2024 | 619.00 | 638.00 | 611.00 | 624.00 | 623.88 | 48,934 |
| Oct 4, 2024 | 639.00 | 642.00 | 616.00 | 622.00 | 621.88 | 110,834 |
| Oct 3, 2024 | 645.00 | 645.00 | 620.52 | 639.00 | 638.87 | 35,402 |
| Oct 2, 2024 | 614.00 | 645.00 | 599.70 | 628.00 | 627.87 | 71,149 |
| Oct 1, 2024 | 630.00 | 639.00 | 610.00 | 616.00 | 615.88 | 585,734 |
| Sep 30, 2024 | 610.00 | 639.00 | 610.00 | 630.00 | 629.87 | 25,431 |
| Sep 27, 2024 | 631.00 | 639.00 | 612.00 | 630.00 | 629.87 | 63,650 |
| Sep 26, 2024 | 615.00 | 640.00 | 601.00 | 640.00 | 639.87 | 47,121 |
| Sep 25, 2024 | 604.00 | 629.00 | 601.00 | 624.00 | 623.88 | 29,081 |
| Sep 24, 2024 | 590.00 | 615.00 | 590.00 | 615.00 | 614.88 | 32,971 |
| Sep 23, 2024 | 599.00 | 610.00 | 583.00 | 600.00 | 599.88 | 56,728 |
| Sep 20, 2024 | 599.00 | 600.00 | 572.00 | 592.00 | 591.88 | 47,849 |
| Sep 19, 2024 | 579.00 | 608.00 | 559.00 | 608.00 | 607.88 | 56,005 |
| Sep 18, 2024 | 569.00 | 577.00 | 568.00 | 577.00 | 576.88 | 72,296 |
| Sep 17, 2024 | 566.00 | 569.00 | 552.47 | 562.00 | 561.89 | 26,838 |
| Sep 16, 2024 | 570.00 | 570.00 | 553.00 | 570.00 | 569.89 | 90,804 |
| Sep 13, 2024 | 570.00 | 570.00 | 544.00 | 570.00 | 569.89 | 21,831 |
| Sep 12, 2024 | 570.00 | 589.00 | 566.00 | 570.00 | 569.89 | 46,687 |
| Sep 11, 2024 | 569.00 | 588.00 | 561.00 | 568.00 | 567.89 | 19,944 |
| Sep 10, 2024 | 560.00 | 589.00 | 560.00 | 573.00 | 572.89 | 16,957 |
| Sep 9, 2024 | 566.00 | 587.00 | 566.00 | 570.00 | 569.89 | 13,825 |
| Sep 6, 2024 | 570.00 | 579.10 | 565.00 | 568.00 | 567.89 | 29,006 |
| Sep 5, 2024 | 589.00 | 589.00 | 565.00 | 565.00 | 564.89 | 11,271 |
| Sep 4, 2024 | 579.00 | 589.00 | 565.00 | 565.00 | 564.89 | 40,842 |
| Sep 3, 2024 | 584.00 | 599.00 | 583.35 | 584.00 | 583.88 | 5,430 |
| Sep 2, 2024 | 600.00 | 614.00 | 575.00 | 600.00 | 599.88 | 4,532 |
| Aug 30, 2024 | 612.00 | 612.00 | 587.00 | 592.00 | 591.88 | 16,205 |
| Aug 29, 2024 | 612.00 | 612.00 | 593.60 | 598.00 | 597.88 | 5,688 |
| Aug 28, 2024 | 612.00 | 612.00 | 591.00 | 598.00 | 597.88 | 56,769 |
| Aug 27, 2024 | 605.00 | 607.00 | 581.00 | 600.00 | 599.88 | 30,870 |
| Aug 23, 2024 | 600.00 | 601.00 | 584.78 | 601.00 | 600.88 | 29,141 |
| Aug 22, 2024 | 611.00 | 611.00 | 596.00 | 607.00 | 606.88 | 23,028 |
| Aug 21, 2024 | 607.00 | 612.00 | 596.10 | 612.00 | 611.88 | 203,662 |
| Aug 20, 2024 | 606.00 | 619.00 | 606.00 | 610.00 | 609.88 | 17,720 |
| Aug 19, 2024 | 622.00 | 622.00 | 601.00 | 616.00 | 615.88 | 20,663 |
| Aug 16, 2024 | 612.00 | 615.00 | 601.00 | 615.00 | 614.88 | 56,448 |
| Aug 15, 2024 | 601.00 | 623.00 | 601.00 | 615.00 | 614.88 | 31,046 |
| Aug 14, 2024 | 620.00 | 623.00 | 606.85 | 623.00 | 622.88 | 43,337 |
| Aug 13, 2024 | 600.00 | 620.00 | 596.00 | 611.00 | 610.88 | 140,856 |
| Aug 12, 2024 | 600.00 | 612.00 | 586.00 | 612.00 | 611.88 | 48,033 |
| Aug 9, 2024 | 574.00 | 600.00 | 570.00 | 590.00 | 589.88 | 28,230 |
| Aug 8, 2024 | 575.00 | 575.00 | 563.00 | 575.00 | 574.88 | 33,478 |
| Aug 7, 2024 | 575.00 | 576.27 | 554.78 | 575.00 | 574.88 | 20,754 |
| Aug 6, 2024 | 557.00 | 560.00 | 551.00 | 557.00 | 556.89 | 15,418 |
| Aug 5, 2024 | 565.00 | 567.30 | 534.08 | 558.00 | 557.89 | 97,369 |
| Aug 2, 2024 | 585.00 | 591.24 | 571.00 | 574.00 | 573.89 | 96,192 |
| Aug 1, 2024 | 586.00 | 600.00 | 573.50 | 594.00 | 593.88 | 52,888 |
| Jul 31, 2024 | 589.00 | 589.00 | 571.00 | 584.00 | 583.88 | 21,531 |
| Jul 30, 2024 | 582.00 | 590.00 | 579.71 | 590.00 | 589.88 | 14,311 |
| Jul 29, 2024 | 579.00 | 590.00 | 572.71 | 575.00 | 574.88 | 25,848 |
| Jul 26, 2024 | 579.00 | 579.00 | 554.00 | 576.00 | 575.88 | 9,275 |
| Jul 25, 2024 | 584.00 | 584.00 | 561.84 | 569.00 | 568.89 | 20,646 |
| Jul 24, 2024 | 580.00 | 589.00 | 572.00 | 584.00 | 583.88 | 27,044 |
| Jul 23, 2024 | 571.00 | 583.08 | 570.00 | 580.00 | 579.88 | 53,832 |
| Jul 22, 2024 | 590.00 | 609.00 | 573.00 | 573.00 | 572.89 | 21,198 |
| Jul 19, 2024 | 600.00 | 608.00 | 590.00 | 591.00 | 590.88 | 207,827 |
| Jul 18, 2024 | 602.00 | 605.00 | 590.00 | 604.00 | 603.88 | 19,628 |
| Jul 17, 2024 | 628.00 | 628.00 | 593.00 | 593.00 | 592.88 | 336,863 |
| Jul 16, 2024 | 630.00 | 630.00 | 605.00 | 609.00 | 608.88 | 46,739 |
| Jul 15, 2024 | 609.00 | 624.39 | 608.00 | 619.00 | 618.88 | 56,846 |
| Jul 12, 2024 | 608.00 | 611.00 | 591.00 | 611.00 | 610.88 | 54,047 |
| Jul 11, 2024 | 585.00 | 606.00 | 573.00 | 606.00 | 605.88 | 95,598 |
| Jul 10, 2024 | 580.00 | 591.36 | 570.00 | 590.00 | 589.88 | 416,969 |
| Jul 9, 2024 | 590.00 | 614.60 | 580.00 | 580.00 | 579.88 | 192,301 |
| Jul 8, 2024 | 560.00 | 590.00 | 550.00 | 590.00 | 589.88 | 313,962 |
| Jul 5, 2024 | 530.00 | 559.00 | 526.00 | 546.00 | 545.89 | 289,697 |
| Jul 4, 2024 | 530.00 | 530.00 | 510.00 | 530.00 | 529.89 | 50,618 |
| Jul 3, 2024 | 520.00 | 529.00 | 515.00 | 515.00 | 514.90 | 87,969 |
| Jul 2, 2024 | 530.00 | 530.00 | 511.00 | 515.00 | 514.90 | 42,308 |
| Jul 1, 2024 | 544.00 | 544.00 | 505.00 | 505.00 | 504.90 | 37,886 |
| Jun 28, 2024 | 525.00 | 526.00 | 515.00 | 515.00 | 514.90 | 16,684 |
| Jun 27, 2024 | 530.00 | 539.00 | 528.40 | 530.00 | 529.89 | 10,154 |
| Jun 26, 2024 | 526.00 | 533.00 | 525.00 | 530.00 | 529.89 | 13,579 |
| Jun 25, 2024 | 530.00 | 539.00 | 525.00 | 530.00 | 529.89 | 17,411 |
| Jun 24, 2024 | 530.00 | 539.00 | 526.25 | 530.00 | 529.89 | 10,285 |
| Jun 21, 2024 | 540.00 | 540.00 | 530.00 | 534.00 | 533.89 | 17,946 |
| Jun 20, 2024 | 539.00 | 543.00 | 530.00 | 530.00 | 529.89 | 12,709 |
| Jun 19, 2024 | 546.00 | 546.00 | 533.00 | 536.00 | 535.89 | 121,160 |
| Jun 18, 2024 | 545.00 | 555.00 | 540.00 | 541.00 | 540.89 | 54,910 |
| Jun 17, 2024 | 545.00 | 569.00 | 545.00 | 549.00 | 548.89 | 94,043 |
| Jun 14, 2024 | 550.00 | 569.00 | 550.00 | 550.00 | 549.89 | 14,990 |
| Jun 13, 2024 | 569.00 | 569.00 | 550.00 | 550.00 | 549.89 | 23,534 |
| Jun 12, 2024 | 570.00 | 570.00 | 558.00 | 560.00 | 559.89 | 17,110 |
| Jun 11, 2024 | 569.00 | 569.00 | 560.00 | 560.00 | 559.89 | 64,627 |
| Jun 10, 2024 | 566.00 | 566.00 | 560.00 | 560.00 | 559.89 | 3,594 |
| Jun 7, 2024 | 575.00 | 575.00 | 560.00 | 565.00 | 564.89 | 23,196 |
| Jun 6, 2024 | 569.00 | 574.00 | 560.00 | 566.00 | 565.89 | 5,847 |
| Jun 5, 2024 | 561.00 | 571.80 | 561.00 | 566.00 | 565.89 | 33,088 |
| Jun 4, 2024 | 574.00 | 574.00 | 561.00 | 566.00 | 565.89 | 4,573 |
| Jun 3, 2024 | 589.00 | 590.00 | 560.00 | 562.00 | 561.89 | 118,354 |
| May 31, 2024 | 584.00 | 584.00 | 563.00 | 568.00 | 567.89 | 28,053 |
| May 30, 2024 | 582.00 | 588.00 | 561.00 | 570.00 | 569.89 | 269,463 |
| May 29, 2024 | 571.00 | 581.00 | 563.00 | 580.00 | 579.88 | 12,455 |
| May 28, 2024 | 567.00 | 581.00 | 565.00 | 573.00 | 572.89 | 27,070 |
| May 24, 2024 | 540.00 | 570.00 | 540.00 | 570.00 | 569.89 | 24,564 |
| May 23, 2024 | 558.00 | 566.00 | 558.00 | 562.00 | 561.89 | 21,584 |
| May 22, 2024 | 547.00 | 566.00 | 541.00 | 566.00 | 565.89 | 20,025 |
| May 21, 2024 | 550.00 | 558.00 | 541.00 | 558.00 | 557.89 | 16,572 |
| May 20, 2024 | 543.00 | 562.00 | 542.00 | 547.00 | 546.89 | 39,567 |
| May 17, 2024 | 541.00 | 544.00 | 531.00 | 541.00 | 540.89 | 5,620 |
| May 16, 2024 | 543.00 | 543.67 | 530.00 | 542.00 | 541.89 | 46,181 |
| May 15, 2024 | 524.00 | 550.00 | 518.00 | 542.00 | 541.89 | 59,761 |
| May 14, 2024 | 530.00 | 530.00 | 511.00 | 530.00 | 529.89 | 12,356 |
| May 13, 2024 | 501.00 | 530.00 | 501.00 | 530.00 | 529.89 | 41,459 |
| May 10, 2024 | 517.00 | 517.00 | 506.00 | 517.00 | 516.90 | 39,062 |
| May 9, 2024 | 520.00 | 520.00 | 501.00 | 516.00 | 515.90 | 13,791 |
| May 8, 2024 | 495.50 | 520.00 | 495.00 | 520.00 | 519.90 | 62,317 |
| May 7, 2024 | 500.00 | 514.00 | 489.10 | 514.00 | 513.90 | 19,396 |
| May 3, 2024 | 485.50 | 504.00 | 485.50 | 504.00 | 503.90 | 6,974 |
| May 2, 2024 | 500.00 | 512.00 | 485.00 | 494.00 | 493.90 | 5,231 |
| May 1, 2024 | 495.00 | 501.00 | 495.00 | 504.00 | 503.90 | 12,487 |
| Apr 30, 2024 | 492.50 | 504.00 | 492.50 | 502.00 | 501.90 | 35,811 |
| Apr 29, 2024 | 493.00 | 506.00 | 492.50 | 502.00 | 501.90 | 53,478 |
| Apr 26, 2024 | 515.00 | 515.00 | 492.50 | 505.00 | 504.90 | 18,641 |
| Apr 25, 2024 | 496.00 | 515.00 | 495.14 | 496.00 | 495.90 | 49,650 |
| Apr 24, 2024 | 505.00 | 513.00 | 499.50 | 513.00 | 512.90 | 281,246 |
| Apr 23, 2024 | 499.50 | 507.00 | 492.00 | 507.00 | 506.90 | 18,906 |
| Apr 22, 2024 | 499.50 | 499.50 | 475.50 | 499.00 | 498.90 | 20,303 |
| Apr 19, 2024 | 492.50 | 499.50 | 485.50 | 492.50 | 492.40 | 28,358 |
| Apr 18, 2024 | 488.00 | 499.50 | 488.00 | 496.00 | 495.90 | 24,577 |
| Apr 17, 2024 | 493.00 | 503.00 | 488.00 | 490.00 | 489.90 | 30,679 |
| Apr 16, 2024 | 486.50 | 502.00 | 486.50 | 490.00 | 489.90 | 4,883 |
| Apr 15, 2024 | 490.00 | 503.00 | 482.32 | 503.00 | 502.90 | 28,178 |
| Apr 12, 2024 | 494.50 | 499.50 | 480.30 | 499.00 | 498.90 | 38,458 |
| Apr 11, 2024 | 484.50 | 501.00 | 475.00 | 475.00 | 474.90 | 57,557 |
| Apr 10, 2024 | 485.00 | 494.00 | 480.00 | 480.00 | 479.90 | 29,714 |
| Apr 9, 2024 | 486.50 | 500.00 | 485.50 | 487.50 | 487.40 | 15,949 |
| Apr 8, 2024 | 480.50 | 505.00 | 480.50 | 493.50 | 493.40 | 52,361 |
| Apr 5, 2024 | 498.00 | 500.00 | 484.30 | 497.00 | 496.90 | 20,592 |
| Apr 4, 2024 | 488.00 | 499.50 | 484.77 | 498.00 | 497.90 | 86,956 |
Related Tickers
ANTOF Iida Group Holdings Co., Ltd.
17.00
0.00%
1430.T First-corporation Inc.
939.00
-3.10%
C5H.F Cairn Homes plc
1.8180
-3.30%
WJG.L Watkin Jones Plc
26.80
-5.96%
DIMRI.TA Y.H. Dimri Construction & Development Ltd
31,590.00
-0.06%
KFAST-B.ST K-Fast Holding AB (publ)
12.60
-2.48%
CRST.L Crest Nicholson Holdings plc
151.80
-6.81%
BKG.L The Berkeley Group Holdings plc
3,620.00
-1.25%
BWY.L Bellway p.l.c.
2,256.00
-4.73%
SPHL Springview Holdings Ltd
0.5186
-2.15%