26.50
-5.10
(-16.14%)
At close: April 17 at 4:35:24 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 17, 2025 | 30.10 | 30.90 | 24.81 | 26.50 | 26.50 | 1,134,149 |
| Apr 16, 2025 | 31.40 | 32.00 | 29.69 | 31.60 | 31.60 | 109,280 |
| Apr 15, 2025 | 29.60 | 31.40 | 29.60 | 31.00 | 31.00 | 82,769 |
| Apr 14, 2025 | 30.20 | 31.90 | 29.60 | 30.10 | 30.10 | 67,566 |
| Apr 11, 2025 | 31.90 | 32.00 | 30.20 | 31.05 | 31.05 | 89,134 |
| Apr 10, 2025 | 31.90 | 32.00 | 30.20 | 31.05 | 31.05 | 52,004 |
| Apr 9, 2025 | 31.00 | 31.90 | 29.70 | 31.00 | 31.00 | 146,732 |
| Apr 8, 2025 | 32.00 | 32.20 | 30.00 | 31.00 | 31.00 | 253,287 |
| Apr 7, 2025 | 27.40 | 33.90 | 26.38 | 32.00 | 32.00 | 810,596 |
| Apr 4, 2025 | 27.80 | 29.72 | 27.80 | 28.80 | 28.80 | 195,112 |
| Apr 3, 2025 | 29.10 | 30.00 | 27.50 | 28.90 | 28.90 | 367,920 |
| Apr 2, 2025 | 29.30 | 30.90 | 28.96 | 29.40 | 29.40 | 201,518 |
| Apr 1, 2025 | 30.00 | 31.60 | 29.00 | 29.45 | 29.45 | 187,700 |
| Mar 31, 2025 | 31.40 | 32.90 | 30.20 | 31.00 | 31.00 | 152,865 |
| Mar 28, 2025 | 31.90 | 33.40 | 31.80 | 32.20 | 32.20 | 105,612 |
| Mar 27, 2025 | 32.50 | 33.79 | 31.80 | 32.55 | 32.55 | 141,411 |
| Mar 26, 2025 | 33.40 | 35.40 | 32.10 | 32.10 | 32.10 | 77,660 |
| Mar 25, 2025 | 33.60 | 35.90 | 33.10 | 33.10 | 33.10 | 122,439 |
| Mar 24, 2025 | 34.20 | 35.90 | 33.30 | 34.65 | 34.65 | 364,027 |
| Mar 21, 2025 | 34.00 | 34.32 | 32.22 | 33.55 | 33.55 | 226,115 |
| Mar 20, 2025 | 33.80 | 33.90 | 32.09 | 33.00 | 33.00 | 35,574 |
| Mar 19, 2025 | 33.10 | 35.60 | 31.49 | 32.95 | 32.95 | 304,801 |
| Mar 18, 2025 | 35.90 | 35.90 | 33.10 | 34.00 | 34.00 | 86,162 |
| Mar 17, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 275,314 |
| Mar 14, 2025 | 34.10 | 36.50 | 33.20 | 35.45 | 35.45 | 251,348 |
| Mar 13, 2025 | 35.40 | 35.90 | 34.50 | 35.25 | 35.25 | 114,505 |
| Mar 12, 2025 | 35.90 | 37.00 | 33.95 | 35.20 | 35.20 | 180,348 |
| Mar 11, 2025 | 36.50 | 38.60 | 34.20 | 35.00 | 35.00 | 2,036,504 |
| Mar 10, 2025 | 36.30 | 38.76 | 35.72 | 36.50 | 36.50 | 275,821 |
| Mar 7, 2025 | 37.60 | 38.70 | 35.00 | 35.00 | 35.00 | 493,506 |
| Mar 6, 2025 | 37.70 | 39.80 | 37.50 | 37.50 | 37.50 | 499,300 |
| Mar 5, 2025 | 42.40 | 45.90 | 37.90 | 37.90 | 37.90 | 244,785 |
| Mar 4, 2025 | 44.00 | 45.90 | 42.19 | 44.15 | 44.15 | 57,166 |
| Mar 3, 2025 | 44.00 | 45.90 | 42.60 | 42.60 | 42.60 | 84,711 |
| Feb 28, 2025 | 40.20 | 47.90 | 39.28 | 44.60 | 44.60 | 532,557 |
| Feb 27, 2025 | 39.00 | 41.90 | 37.50 | 40.35 | 40.35 | 287,095 |
| Feb 26, 2025 | 38.70 | 39.90 | 37.50 | 37.50 | 37.50 | 182,828 |
| Feb 25, 2025 | 36.90 | 39.90 | 35.60 | 37.70 | 37.70 | 2,279,274 |
| Feb 24, 2025 | 33.50 | 36.80 | 33.50 | 35.60 | 35.60 | 2,118,968 |
| Feb 21, 2025 | 34.00 | 34.90 | 33.50 | 33.60 | 33.60 | 185,378 |
| Feb 20, 2025 | 35.00 | 36.90 | 33.40 | 34.00 | 34.00 | 241,274 |
| Feb 19, 2025 | 35.80 | 36.90 | 34.40 | 34.60 | 34.60 | 444,599 |
| Feb 18, 2025 | 37.90 | 38.00 | 34.30 | 35.00 | 35.00 | 430,363 |
| Feb 17, 2025 | 37.00 | 38.00 | 34.00 | 35.40 | 35.40 | 682,600 |
| Feb 14, 2025 | 40.00 | 41.90 | 36.80 | 36.80 | 36.80 | 742,200 |
| Feb 13, 2025 | 42.00 | 43.90 | 38.20 | 40.00 | 40.00 | 767,679 |
| Feb 12, 2025 | 45.00 | 46.90 | 41.00 | 42.20 | 42.20 | 486,577 |
| Feb 11, 2025 | 46.50 | 48.90 | 44.00 | 44.35 | 44.35 | 168,870 |
| Feb 10, 2025 | 47.40 | 48.90 | 45.00 | 46.45 | 46.45 | 261,445 |
| Feb 7, 2025 | 52.40 | 52.40 | 43.00 | 45.65 | 45.65 | 1,758,411 |
| Feb 6, 2025 | 63.60 | 66.00 | 57.20 | 59.40 | 59.40 | 199,024 |
| Feb 5, 2025 | 66.00 | 67.60 | 62.60 | 63.00 | 63.00 | 149,704 |
| Feb 4, 2025 | 69.00 | 71.80 | 65.00 | 67.90 | 67.90 | 73,311 |
| Feb 3, 2025 | 70.00 | 71.80 | 67.09 | 69.40 | 69.40 | 90,347 |
| Jan 31, 2025 | 69.00 | 71.80 | 68.00 | 70.40 | 70.40 | 69,957 |
| Jan 30, 2025 | 71.00 | 71.80 | 67.20 | 70.00 | 70.00 | 133,523 |
| Jan 29, 2025 | 71.00 | 73.80 | 69.00 | 69.00 | 69.00 | 43,835 |
| Jan 28, 2025 | 70.00 | 73.80 | 68.80 | 72.00 | 72.00 | 53,445 |
| Jan 27, 2025 | 72.00 | 74.80 | 69.00 | 71.00 | 71.00 | 62,183 |
| Jan 24, 2025 | 72.00 | 74.80 | 70.00 | 73.00 | 73.00 | 36,995 |
| Jan 23, 2025 | 74.80 | 74.80 | 70.62 | 74.80 | 74.80 | 98,284 |
| Jan 22, 2025 | 72.00 | 76.80 | 70.00 | 71.00 | 71.00 | 71,098 |
| Jan 21, 2025 | 73.00 | 76.80 | 71.00 | 73.00 | 73.00 | 65,216 |
| Jan 20, 2025 | 74.00 | 75.86 | 71.20 | 73.80 | 73.80 | 73,035 |
| Jan 17, 2025 | 72.60 | 74.00 | 70.80 | 73.00 | 73.00 | 182,304 |
| Jan 16, 2025 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 123,059 |
| Jan 15, 2025 | 74.00 | 75.80 | 71.00 | 72.80 | 72.80 | 75,581 |
| Jan 14, 2025 | 73.20 | 77.00 | 72.00 | 74.00 | 74.00 | 154,524 |
| Jan 13, 2025 | 74.00 | 79.60 | 73.42 | 76.00 | 76.00 | 76,128 |
| Jan 10, 2025 | 79.80 | 79.80 | 74.00 | 76.90 | 76.90 | 63,461 |
| Jan 9, 2025 | 1.3000001 Dividend | |||||
| Jan 9, 2025 | 76.20 | 79.80 | 73.81 | 76.00 | 76.00 | 113,618 |
| Jan 8, 2025 | 75.20 | 79.80 | 75.20 | 79.40 | 79.39 | 22,812 |
| Jan 7, 2025 | 79.80 | 79.80 | 75.10 | 77.40 | 77.39 | 97,369 |
| Jan 6, 2025 | 73.20 | 79.80 | 73.00 | 76.40 | 76.39 | 65,248 |
| Jan 3, 2025 | 76.80 | 77.00 | 72.20 | 77.00 | 76.99 | 101,980 |
| Jan 2, 2025 | 72.60 | 77.00 | 71.89 | 72.00 | 71.99 | 68,158 |
| Dec 31, 2024 | 72.00 | 77.80 | 71.00 | 74.90 | 74.89 | 16,519 |
| Dec 30, 2024 | 78.00 | 78.00 | 72.00 | 75.00 | 74.99 | 17,416 |
| Dec 27, 2024 | 73.00 | 77.80 | 72.03 | 76.80 | 76.79 | 38,186 |
| Dec 24, 2024 | 72.20 | 78.00 | 72.20 | 78.00 | 77.99 | 32,941 |
| Dec 23, 2024 | 76.80 | 77.80 | 72.00 | 72.40 | 72.39 | 52,444 |
| Dec 20, 2024 | 76.80 | 78.71 | 71.97 | 75.00 | 74.99 | 146,364 |
| Dec 19, 2024 | 76.00 | 80.00 | 72.00 | 72.80 | 72.79 | 91,857 |
| Dec 18, 2024 | 78.00 | 82.00 | 74.00 | 77.00 | 76.99 | 139,292 |
| Dec 17, 2024 | 80.00 | 83.80 | 77.00 | 79.40 | 79.39 | 68,993 |
| Dec 16, 2024 | 80.00 | 83.80 | 79.00 | 82.00 | 81.99 | 47,817 |
| Dec 13, 2024 | 80.00 | 84.00 | 78.44 | 84.00 | 83.99 | 51,518 |
| Dec 12, 2024 | 81.00 | 84.00 | 81.00 | 82.00 | 81.99 | 33,421 |
| Dec 11, 2024 | 82.80 | 83.00 | 77.00 | 81.40 | 81.39 | 1,995,098 |
| Dec 10, 2024 | 85.80 | 86.00 | 78.20 | 78.80 | 78.79 | 75,625 |
| Dec 9, 2024 | 83.00 | 86.00 | 82.00 | 85.40 | 85.39 | 35,254 |
| Dec 6, 2024 | 85.40 | 89.80 | 78.00 | 83.00 | 82.99 | 87,776 |
| Dec 5, 2024 | 86.20 | 90.57 | 82.00 | 84.00 | 83.99 | 95,404 |
| Dec 4, 2024 | 88.00 | 91.60 | 84.32 | 88.00 | 87.99 | 63,110 |
| Dec 3, 2024 | 89.20 | 94.40 | 87.20 | 90.00 | 89.99 | 31,160 |
| Dec 2, 2024 | 89.20 | 94.80 | 88.00 | 89.40 | 89.39 | 63,498 |
| Nov 29, 2024 | 90.20 | 96.00 | 89.00 | 89.00 | 88.99 | 42,823 |
| Nov 28, 2024 | 95.80 | 95.80 | 90.00 | 90.00 | 89.99 | 83,879 |
| Nov 27, 2024 | 95.00 | 98.00 | 90.49 | 91.00 | 90.99 | 92,791 |
| Nov 26, 2024 | 99.20 | 101.00 | 94.00 | 94.00 | 93.98 | 80,233 |
| Nov 25, 2024 | 99.60 | 104.50 | 98.20 | 100.50 | 100.48 | 41,021 |
| Nov 22, 2024 | 98.00 | 104.00 | 97.50 | 98.00 | 97.98 | 45,003 |
| Nov 21, 2024 | 101.00 | 105.63 | 97.62 | 99.40 | 99.38 | 50,116 |
| Nov 20, 2024 | 105.50 | 109.50 | 101.00 | 101.00 | 100.98 | 99,290 |
| Nov 19, 2024 | 105.50 | 107.65 | 105.00 | 105.00 | 104.98 | 42,635 |
| Nov 18, 2024 | 106.00 | 110.00 | 104.00 | 106.50 | 106.48 | 85,286 |
| Nov 15, 2024 | 99.60 | 111.20 | 97.60 | 106.00 | 105.98 | 173,343 |
| Nov 14, 2024 | 99.00 | 101.00 | 97.00 | 97.00 | 96.98 | 59,983 |
| Nov 13, 2024 | 95.80 | 104.50 | 95.20 | 101.00 | 100.98 | 219,811 |
| Nov 12, 2024 | 96.20 | 99.80 | 95.00 | 97.00 | 96.98 | 87,492 |
| Nov 11, 2024 | 100.50 | 103.00 | 95.00 | 97.00 | 96.98 | 89,803 |
| Nov 8, 2024 | 100.50 | 100.50 | 95.00 | 95.00 | 94.98 | 136,734 |
| Nov 7, 2024 | 99.80 | 104.00 | 97.00 | 97.00 | 96.98 | 112,974 |
| Nov 6, 2024 | 95.00 | 103.00 | 94.20 | 100.00 | 99.98 | 79,336 |
| Nov 5, 2024 | 92.00 | 92.80 | 90.00 | 92.00 | 91.98 | 116,449 |
| Nov 4, 2024 | 92.00 | 92.00 | 90.60 | 90.60 | 90.59 | 68,927 |
| Nov 1, 2024 | 87.80 | 91.80 | 85.69 | 90.00 | 89.99 | 66,474 |
| Oct 31, 2024 | 84.80 | 86.80 | 83.20 | 86.00 | 85.99 | 358,737 |
| Oct 30, 2024 | 77.80 | 87.00 | 74.20 | 82.00 | 81.99 | 286,064 |
| Oct 29, 2024 | 80.00 | 82.80 | 73.00 | 74.40 | 74.39 | 114,568 |
| Oct 28, 2024 | 80.20 | 83.00 | 78.00 | 83.00 | 82.99 | 44,770 |
| Oct 25, 2024 | 87.40 | 89.80 | 79.04 | 80.20 | 80.19 | 288,823 |
| Oct 24, 2024 | 89.00 | 90.00 | 85.00 | 85.00 | 84.99 | 143,882 |
| Oct 23, 2024 | 87.00 | 91.34 | 86.40 | 86.40 | 86.39 | 933,691 |
| Oct 22, 2024 | 90.00 | 93.80 | 87.20 | 90.00 | 89.99 | 180,272 |
| Oct 21, 2024 | 93.80 | 93.80 | 87.00 | 90.40 | 90.39 | 156,430 |
| Oct 18, 2024 | 94.00 | 95.00 | 86.40 | 86.40 | 86.39 | 148,446 |
| Oct 17, 2024 | 84.00 | 94.00 | 84.00 | 92.00 | 91.98 | 170,607 |
| Oct 16, 2024 | 83.00 | 85.80 | 80.20 | 84.00 | 83.99 | 16,950,021 |
| Oct 15, 2024 | 84.00 | 88.80 | 83.20 | 83.40 | 83.39 | 37,092 |
| Oct 14, 2024 | 90.80 | 90.80 | 84.00 | 87.20 | 87.19 | 138,185 |
| Oct 11, 2024 | 88.20 | 92.78 | 86.01 | 88.00 | 87.99 | 171,583 |
| Oct 10, 2024 | 92.80 | 92.80 | 86.00 | 87.40 | 87.39 | 53,987 |
| Oct 9, 2024 | 93.00 | 93.00 | 86.00 | 86.40 | 86.39 | 50,719 |
| Oct 8, 2024 | 90.00 | 92.20 | 88.00 | 89.40 | 89.39 | 93,878 |
| Oct 7, 2024 | 94.20 | 97.80 | 90.20 | 92.00 | 91.98 | 73,764 |
| Oct 4, 2024 | 97.00 | 98.80 | 92.20 | 94.00 | 93.98 | 135,193 |
| Oct 3, 2024 | 105.00 | 108.50 | 95.00 | 99.00 | 98.98 | 86,609 |
| Oct 2, 2024 | 107.00 | 108.50 | 104.07 | 105.00 | 104.98 | 26,640 |
| Oct 1, 2024 | 108.00 | 110.00 | 97.40 | 104.50 | 104.48 | 139,285 |
| Sep 30, 2024 | 112.50 | 115.00 | 111.50 | 115.00 | 114.98 | 66,607 |
| Sep 27, 2024 | 110.00 | 114.00 | 109.00 | 112.00 | 111.98 | 246,439 |
| Sep 26, 2024 | 110.00 | 113.00 | 108.00 | 108.00 | 107.98 | 195,961 |
| Sep 25, 2024 | 110.50 | 119.00 | 106.52 | 109.00 | 108.98 | 533,642 |
| Sep 24, 2024 | 113.50 | 114.00 | 108.00 | 110.00 | 109.98 | 70,329 |
| Sep 23, 2024 | 111.00 | 115.50 | 108.61 | 113.00 | 112.98 | 25,490 |
| Sep 20, 2024 | 114.00 | 115.50 | 110.00 | 113.00 | 112.98 | 22,606 |
| Sep 19, 2024 | 114.00 | 115.50 | 110.00 | 111.75 | 111.73 | 43,923 |
| Sep 18, 2024 | 111.00 | 114.00 | 109.04 | 111.50 | 111.48 | 30,989 |
| Sep 17, 2024 | 112.50 | 114.49 | 111.00 | 112.50 | 112.48 | 23,291 |
| Sep 16, 2024 | 113.50 | 115.00 | 110.00 | 114.00 | 113.98 | 52,547 |
| Sep 13, 2024 | 113.00 | 119.50 | 113.00 | 115.00 | 114.98 | 14,806 |
| Sep 12, 2024 | 115.00 | 117.22 | 113.00 | 113.00 | 112.98 | 34,460 |
| Sep 11, 2024 | 119.50 | 119.50 | 114.00 | 114.00 | 113.98 | 29,304 |
| Sep 10, 2024 | 123.00 | 124.50 | 110.00 | 114.50 | 114.48 | 117,817 |
| Sep 9, 2024 | 120.00 | 121.70 | 117.00 | 120.00 | 119.98 | 51,298 |
| Sep 6, 2024 | 122.00 | 123.93 | 119.50 | 119.50 | 119.48 | 32,550 |
| Sep 5, 2024 | 123.00 | 129.50 | 121.00 | 123.00 | 122.98 | 23,592 |
| Sep 4, 2024 | 122.00 | 129.49 | 120.00 | 125.00 | 124.98 | 23,258 |
| Sep 3, 2024 | 124.00 | 128.98 | 122.00 | 125.00 | 124.98 | 48,881 |
| Sep 2, 2024 | 125.00 | 127.50 | 123.00 | 127.00 | 126.98 | 24,135 |
| Aug 30, 2024 | 125.00 | 128.33 | 120.00 | 125.00 | 124.98 | 46,572 |
| Aug 29, 2024 | 129.50 | 129.50 | 124.50 | 124.50 | 124.48 | 23,233 |
| Aug 28, 2024 | 127.00 | 128.63 | 125.00 | 125.00 | 124.98 | 41,204 |
| Aug 27, 2024 | 127.00 | 129.50 | 125.50 | 127.00 | 126.98 | 50,845 |
| Aug 23, 2024 | 124.00 | 125.63 | 123.00 | 124.00 | 123.98 | 1,994,472 |
| Aug 22, 2024 | 127.00 | 127.00 | 122.99 | 127.00 | 126.98 | 18,455 |
| Aug 21, 2024 | 127.00 | 127.00 | 122.36 | 127.00 | 126.98 | 44,348 |
| Aug 20, 2024 | 123.00 | 125.50 | 122.00 | 125.50 | 125.48 | 9,466 |
| Aug 19, 2024 | 126.00 | 126.50 | 122.50 | 122.50 | 122.48 | 39,738 |
| Aug 16, 2024 | 121.00 | 126.50 | 120.50 | 125.00 | 124.98 | 249,160 |
| Aug 15, 2024 | 3 Dividend | |||||
| Aug 15, 2024 | 118.50 | 126.50 | 118.50 | 124.00 | 123.98 | 91,286 |
| Aug 14, 2024 | 126.50 | 126.50 | 121.05 | 122.00 | 121.95 | 45,478 |
| Aug 13, 2024 | 123.00 | 125.00 | 120.00 | 122.00 | 121.95 | 74,327 |
| Aug 12, 2024 | 124.00 | 126.50 | 121.33 | 124.00 | 123.95 | 88,800 |
| Aug 9, 2024 | 123.00 | 126.50 | 119.96 | 121.00 | 120.95 | 75,796 |
| Aug 8, 2024 | 127.00 | 127.00 | 122.00 | 127.00 | 126.95 | 7,666 |
| Aug 7, 2024 | 122.00 | 125.00 | 121.00 | 125.00 | 124.95 | 15,971 |
| Aug 6, 2024 | 126.50 | 126.50 | 121.00 | 121.00 | 120.95 | 69,124 |
| Aug 5, 2024 | 120.00 | 128.50 | 119.00 | 124.00 | 123.95 | 88,582 |
| Aug 2, 2024 | 124.00 | 127.42 | 122.00 | 124.00 | 123.95 | 66,740 |
| Aug 1, 2024 | 131.50 | 131.50 | 122.00 | 127.00 | 126.95 | 88,360 |
| Jul 31, 2024 | 130.50 | 130.50 | 123.00 | 128.00 | 127.95 | 17,166 |
| Jul 30, 2024 | 124.00 | 127.00 | 122.00 | 123.00 | 122.95 | 55,059 |
| Jul 29, 2024 | 124.50 | 131.50 | 124.00 | 128.00 | 127.95 | 13,901 |
| Jul 26, 2024 | 129.50 | 129.50 | 123.50 | 123.50 | 123.45 | 41,032 |
| Jul 25, 2024 | 125.00 | 131.50 | 124.50 | 127.00 | 126.95 | 15,215 |
| Jul 24, 2024 | 125.50 | 131.50 | 125.00 | 125.00 | 124.95 | 22,183 |
| Jul 23, 2024 | 126.00 | 131.50 | 125.50 | 125.50 | 125.45 | 27,972 |
| Jul 22, 2024 | 129.00 | 131.45 | 125.00 | 129.00 | 128.95 | 39,318 |
| Jul 19, 2024 | 128.00 | 131.50 | 122.00 | 130.00 | 129.95 | 12,614 |
| Jul 18, 2024 | 131.50 | 131.50 | 126.50 | 128.00 | 127.95 | 179,400 |
| Jul 17, 2024 | 131.00 | 131.00 | 125.55 | 131.00 | 130.95 | 28,977 |
| Jul 16, 2024 | 127.50 | 127.50 | 125.32 | 126.50 | 126.45 | 14,663 |
| Jul 15, 2024 | 129.00 | 131.50 | 123.50 | 127.00 | 126.95 | 77,830 |
| Jul 12, 2024 | 124.00 | 129.18 | 122.00 | 123.75 | 123.70 | 255,515 |
| Jul 11, 2024 | 124.00 | 129.50 | 123.20 | 126.00 | 125.95 | 28,846 |
| Jul 10, 2024 | 124.50 | 126.89 | 122.00 | 123.00 | 122.95 | 94,608 |
| Jul 9, 2024 | 125.50 | 128.00 | 123.98 | 128.00 | 127.95 | 20,351 |
| Jul 8, 2024 | 126.00 | 127.32 | 124.00 | 126.00 | 125.95 | 26,433 |
| Jul 5, 2024 | 127.00 | 129.50 | 125.00 | 128.00 | 127.95 | 19,030 |
| Jul 4, 2024 | 124.00 | 129.50 | 123.00 | 124.00 | 123.95 | 15,885 |
| Jul 3, 2024 | 126.00 | 128.50 | 124.00 | 124.00 | 123.95 | 29,255 |
| Jul 2, 2024 | 127.00 | 129.50 | 122.50 | 124.00 | 123.95 | 37,734 |
| Jul 1, 2024 | 127.00 | 131.50 | 124.50 | 127.00 | 126.95 | 34,037 |
| Jun 28, 2024 | 127.00 | 129.50 | 123.44 | 128.00 | 127.95 | 52,588 |
| Jun 27, 2024 | 128.00 | 131.50 | 125.00 | 127.00 | 126.95 | 33,523 |
| Jun 26, 2024 | 129.50 | 130.86 | 126.00 | 128.00 | 127.95 | 36,456 |
| Jun 25, 2024 | 133.00 | 134.00 | 125.50 | 125.50 | 125.45 | 77,046 |
| Jun 24, 2024 | 130.00 | 131.00 | 128.50 | 128.50 | 128.45 | 98,633 |
| Jun 21, 2024 | 132.00 | 135.00 | 128.77 | 135.00 | 134.94 | 94,606 |
| Jun 20, 2024 | 132.50 | 139.50 | 131.00 | 133.00 | 132.95 | 20,428 |
| Jun 19, 2024 | 133.00 | 133.22 | 130.00 | 131.50 | 131.45 | 11,815 |
| Jun 18, 2024 | 132.50 | 139.50 | 131.00 | 132.00 | 131.95 | 107,375 |
| Jun 17, 2024 | 133.00 | 136.00 | 131.00 | 132.00 | 131.95 | 81,089 |
| Jun 14, 2024 | 135.00 | 136.26 | 132.50 | 132.50 | 132.45 | 69,046 |
| Jun 13, 2024 | 137.00 | 141.50 | 136.00 | 136.00 | 135.94 | 22,251 |
| Jun 12, 2024 | 139.00 | 141.50 | 136.22 | 138.00 | 137.94 | 35,301 |
| Jun 11, 2024 | 137.00 | 144.50 | 133.76 | 139.00 | 138.94 | 178,516 |
| Jun 10, 2024 | 138.00 | 144.50 | 138.00 | 144.00 | 143.94 | 34,447 |
| Jun 7, 2024 | 140.50 | 144.50 | 138.50 | 143.00 | 142.94 | 60,250 |
| Jun 6, 2024 | 135.00 | 142.50 | 135.00 | 142.50 | 142.44 | 65,361 |
| Jun 5, 2024 | 140.50 | 144.50 | 135.00 | 136.00 | 135.94 | 63,528 |
| Jun 4, 2024 | 138.50 | 144.50 | 137.50 | 143.50 | 143.44 | 45,730 |
| Jun 3, 2024 | 135.00 | 145.00 | 135.00 | 143.00 | 142.94 | 106,321 |
| May 31, 2024 | 137.00 | 139.50 | 132.00 | 135.00 | 134.94 | 68,954 |
| May 30, 2024 | 136.00 | 139.50 | 136.00 | 139.50 | 139.44 | 18,146 |
| May 29, 2024 | 138.00 | 138.00 | 135.00 | 138.00 | 137.94 | 23,671 |
| May 28, 2024 | 135.50 | 139.50 | 134.00 | 138.00 | 137.94 | 57,497 |
| May 24, 2024 | 134.50 | 138.00 | 134.50 | 137.00 | 136.94 | 39,504 |
| May 23, 2024 | 135.00 | 137.52 | 134.00 | 136.50 | 136.44 | 45,683 |
| May 22, 2024 | 134.50 | 137.45 | 134.00 | 134.00 | 133.95 | 21,496 |
| May 21, 2024 | 137.00 | 143.50 | 135.00 | 137.00 | 136.94 | 87,506 |
| May 20, 2024 | 144.00 | 147.50 | 135.00 | 140.00 | 139.94 | 69,570 |
| May 17, 2024 | 144.50 | 148.50 | 138.82 | 144.00 | 143.94 | 54,811 |
| May 16, 2024 | 144.00 | 149.50 | 140.00 | 143.00 | 142.94 | 83,959 |
| May 15, 2024 | 140.50 | 147.00 | 139.61 | 147.00 | 146.94 | 41,782 |
| May 14, 2024 | 140.50 | 146.50 | 139.50 | 145.50 | 145.44 | 56,488 |
| May 13, 2024 | 127.00 | 140.00 | 126.00 | 140.00 | 139.94 | 3,543,394 |
| May 10, 2024 | 128.00 | 128.00 | 125.61 | 128.00 | 127.95 | 157,684 |
| May 9, 2024 | 127.50 | 128.50 | 124.80 | 127.50 | 127.45 | 162,281 |
| May 8, 2024 | 127.00 | 129.00 | 125.00 | 129.00 | 128.95 | 66,061 |
| May 7, 2024 | 128.00 | 131.50 | 125.00 | 125.00 | 124.95 | 54,612 |
| May 3, 2024 | 128.00 | 131.50 | 123.00 | 130.00 | 129.95 | 49,370 |
| May 2, 2024 | 128.00 | 132.00 | 122.00 | 130.00 | 129.95 | 4,280,555 |
| May 1, 2024 | 128.00 | 131.00 | 128.00 | 130.00 | 129.95 | 31,098 |
| Apr 30, 2024 | 134.00 | 134.00 | 126.50 | 129.00 | 128.95 | 188,761 |
| Apr 29, 2024 | 130.50 | 133.50 | 129.00 | 131.50 | 131.45 | 159,499 |
| Apr 26, 2024 | 131.00 | 133.10 | 129.00 | 129.00 | 128.95 | 37,798 |
| Apr 25, 2024 | 132.50 | 135.49 | 130.00 | 131.50 | 131.45 | 25,064 |
| Apr 24, 2024 | 134.00 | 135.00 | 128.50 | 133.00 | 132.95 | 209,037 |
| Apr 23, 2024 | 135.00 | 139.50 | 127.58 | 134.00 | 133.95 | 46,384 |
| Apr 22, 2024 | 136.00 | 138.51 | 134.50 | 134.50 | 134.44 | 127,778 |
| Apr 19, 2024 | 135.00 | 138.78 | 133.00 | 134.00 | 133.95 | 54,368 |
| Apr 18, 2024 | 136.50 | 138.00 | 135.00 | 135.75 | 135.69 | 115,381 |
| Apr 17, 2024 | 133.00 | 139.50 | 133.00 | 137.00 | 136.94 | 56,275 |
Related Tickers
OVHGY OVH Groupe S.A.
5.13
0.00%
FNX.L Fonix Plc
193.00
+1.85%
OVH.PA OVH Groupe S.A.
12.08
+9.52%
TWLO Twilio Inc.
84.97
-0.93%
S SentinelOne, Inc.
16.82
-1.64%
GRRR Gorilla Technology Group Inc.
19.29
+0.89%
BB BlackBerry Limited
3.1700
-0.94%
NET Cloudflare, Inc.
107.90
-1.51%
ORCL Oracle Corporation
128.62
-0.88%
CRWD CrowdStrike Holdings, Inc.
375.62
-1.11%