At close: 4:18:41 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 354.33 | 354.99 | 354.00 | 355.50 | 355.50 | 14,368 |
| Dec 12, 2024 | 355.50 | 354.99 | 354.00 | 355.50 | 355.50 | 24,084 |
| Dec 11, 2024 | 355.00 | 354.99 | 354.00 | 355.50 | 355.50 | 18,242 |
| Dec 10, 2024 | 355.00 | 354.66 | 354.00 | 355.00 | 355.00 | 24,979 |
| Dec 9, 2024 | 355.00 | 354.66 | 354.00 | 355.00 | 355.00 | 48,828 |
| Dec 6, 2024 | 355.50 | 354.00 | 354.00 | 355.00 | 355.00 | 24,587 |
| Dec 5, 2024 | 355.50 | 354.99 | 354.00 | 355.50 | 355.50 | 205,025 |
| Dec 4, 2024 | 355.50 | 354.99 | 353.00 | 355.50 | 355.50 | 31,244 |
| Dec 3, 2024 | 355.50 | 354.99 | 354.00 | 355.50 | 355.50 | 12,851 |
| Dec 2, 2024 | 355.50 | 355.26 | 354.00 | 355.50 | 355.50 | 18,905 |
| Nov 29, 2024 | 355.50 | 354.99 | 354.00 | 355.50 | 355.50 | 6,674 |
| Nov 28, 2024 | 355.50 | 355.00 | 354.00 | 355.50 | 355.50 | 35,456 |
| Nov 27, 2024 | 356.50 | 356.26 | 354.00 | 356.50 | 356.50 | 145,290 |
| Nov 26, 2024 | 356.50 | 357.00 | 355.00 | 356.50 | 356.50 | 13,927 |
| Nov 25, 2024 | 356.50 | 355.50 | 354.00 | 356.50 | 356.50 | 19,163 |
| Nov 22, 2024 | 356.50 | 355.50 | 355.00 | 356.50 | 356.50 | 26,283 |
| Nov 21, 2024 | 356.50 | 358.00 | 355.00 | 356.50 | 356.50 | 24,694 |
| Nov 20, 2024 | 356.50 | 355.00 | 353.00 | 356.50 | 356.50 | 16,013 |
| Nov 19, 2024 | 356.50 | 358.00 | 355.00 | 358.00 | 358.00 | 41,154 |
| Nov 18, 2024 | 355.50 | 356.26 | 355.00 | 356.50 | 356.50 | 29,537 |
| Nov 15, 2024 | 355.50 | 355.42 | 355.00 | 355.50 | 355.50 | 2,688 |
| Nov 14, 2024 | 355.50 | 355.00 | 355.00 | 355.50 | 355.50 | 35,749 |
| Nov 13, 2024 | 355.50 | 356.00 | 355.00 | 355.00 | 355.00 | 6,098 |
| Nov 12, 2024 | 355.50 | 357.00 | 355.00 | 355.50 | 355.50 | 12,184 |
| Nov 11, 2024 | 355.00 | 355.42 | 354.00 | 355.50 | 355.50 | 18,030 |
| Nov 8, 2024 | 355.00 | 354.00 | 354.00 | 355.00 | 355.00 | 10,195 |
| Nov 7, 2024 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | 19,778 |
| Nov 6, 2024 | 354.50 | 354.88 | 352.00 | 355.00 | 355.00 | 29,086 |
| Nov 5, 2024 | 353.50 | 355.00 | 352.00 | 355.00 | 355.00 | 10,961 |
| Nov 4, 2024 | 354.50 | 355.07 | 353.00 | 355.00 | 355.00 | 21,397 |
| Nov 1, 2024 | 354.50 | 355.07 | 353.36 | 354.50 | 354.50 | 6,540 |
| Oct 31, 2024 | 355.00 | 355.40 | 354.24 | 355.00 | 355.00 | 11,503 |
| Oct 30, 2024 | 355.00 | 355.40 | 354.00 | 355.00 | 355.00 | 190,707 |
| Oct 29, 2024 | 355.00 | 358.00 | 354.00 | 356.00 | 356.00 | 56,591 |
| Oct 28, 2024 | 355.00 | 355.00 | 354.00 | 355.00 | 355.00 | 18,700 |
| Oct 25, 2024 | 355.00 | 355.48 | 354.00 | 355.00 | 355.00 | 6,973 |
| Oct 24, 2024 | 355.00 | 355.48 | 354.00 | 355.00 | 355.00 | 10,302 |
| Oct 23, 2024 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | 76,127 |
| Oct 22, 2024 | 355.00 | 354.00 | 354.00 | 355.00 | 355.00 | 23,534 |
| Oct 21, 2024 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | 16,144 |
| Oct 18, 2024 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | 17,778 |
| Oct 17, 2024 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | 27,484 |
| Oct 16, 2024 | 354.74 | 356.00 | 354.00 | 355.00 | 355.00 | 152,469 |
| Oct 15, 2024 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | 16,517 |
| Oct 14, 2024 | 355.00 | 354.80 | 354.00 | 355.00 | 355.00 | 44,859 |
| Oct 11, 2024 | 355.00 | 356.00 | 354.00 | 356.00 | 356.00 | 10,267 |
| Oct 10, 2024 | 355.00 | 355.00 | 354.00 | 355.00 | 355.00 | 29,348 |
| Oct 9, 2024 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | 4,901 |
| Oct 8, 2024 | 355.00 | 355.44 | 345.00 | 355.00 | 355.00 | 30,327 |
| Oct 7, 2024 | 355.00 | 355.50 | 354.00 | 355.00 | 355.00 | 42,860 |
| Oct 4, 2024 | 355.00 | 356.00 | 354.00 | 355.00 | 355.00 | 23,680 |
| Oct 3, 2024 | 355.00 | 356.00 | 354.00 | 354.00 | 354.00 | 10,684 |
| Oct 2, 2024 | 355.00 | 354.50 | 354.00 | 355.00 | 355.00 | 192,569 |
| Oct 1, 2024 | 355.00 | 355.00 | 354.00 | 355.00 | 355.00 | 10,749 |
| Sep 30, 2024 | 355.00 | 354.94 | 354.00 | 355.00 | 355.00 | 18,815 |
| Sep 27, 2024 | 355.00 | 354.50 | 354.00 | 355.00 | 355.00 | 39,262 |
| Sep 26, 2024 | 355.00 | 354.00 | 354.00 | 355.00 | 355.00 | 34,181 |
| Sep 25, 2024 | 355.00 | 354.94 | 354.00 | 355.00 | 355.00 | 30,940 |
| Sep 24, 2024 | 355.00 | 354.94 | 354.00 | 355.00 | 355.00 | 27,597 |
| Sep 23, 2024 | 355.00 | 354.94 | 354.00 | 355.00 | 355.00 | 26,524 |
| Sep 20, 2024 | 355.00 | 355.00 | 354.00 | 355.00 | 355.00 | 32,792 |
| Sep 19, 2024 | 355.00 | 354.94 | 354.00 | 355.00 | 355.00 | 20,450 |
| Sep 18, 2024 | 355.00 | 354.94 | 354.00 | 355.00 | 355.00 | 31,905 |
| Sep 17, 2024 | 355.00 | 354.94 | 354.00 | 355.00 | 355.00 | 10,251 |
| Sep 16, 2024 | 355.00 | 354.98 | 354.00 | 355.00 | 355.00 | 22,638 |
| Sep 13, 2024 | 355.00 | 357.00 | 354.00 | 355.00 | 355.00 | 25,152 |
| Sep 12, 2024 | 355.00 | 354.98 | 354.00 | 355.00 | 355.00 | 10,651 |
| Sep 11, 2024 | 356.00 | 357.00 | 354.00 | 355.00 | 355.00 | 24,507 |
| Sep 10, 2024 | 356.00 | 355.90 | 355.00 | 356.00 | 356.00 | 21,734 |
| Sep 9, 2024 | 356.00 | 355.90 | 355.00 | 356.00 | 356.00 | 25,724 |
| Sep 6, 2024 | 356.00 | 356.00 | 355.00 | 356.00 | 356.00 | 6,862 |
| Sep 5, 2024 | 0.01 Dividend | |||||
| Sep 5, 2024 | 356.00 | 357.00 | 355.00 | 356.00 | 356.00 | 29,905 |
| Sep 4, 2024 | 357.00 | 357.00 | 356.00 | 357.00 | 356.99 | 15,343 |
| Sep 3, 2024 | 357.00 | 357.56 | 356.00 | 357.00 | 356.99 | 27,127 |
| Sep 2, 2024 | 357.00 | 358.00 | 356.00 | 357.00 | 356.99 | 51,873 |
| Aug 30, 2024 | 357.00 | 357.56 | 356.22 | 357.00 | 356.99 | 14,926 |
| Aug 29, 2024 | 356.00 | 356.56 | 355.20 | 357.00 | 356.99 | 44,652 |
| Aug 28, 2024 | 356.00 | 356.56 | 355.20 | 356.00 | 355.99 | 13,014 |
| Aug 27, 2024 | 356.00 | 356.56 | 355.20 | 356.00 | 355.99 | 8,859 |
| Aug 23, 2024 | 356.00 | 357.00 | 355.02 | 356.00 | 355.99 | 17,204 |
| Aug 22, 2024 | 356.00 | 356.80 | 355.00 | 356.00 | 355.99 | 39,622 |
| Aug 21, 2024 | 356.00 | 358.00 | 355.00 | 356.00 | 355.99 | 15,838 |
| Aug 20, 2024 | 355.00 | 364.00 | 354.92 | 356.00 | 355.99 | 58,040 |
| Aug 19, 2024 | 354.00 | 355.21 | 353.00 | 355.00 | 354.99 | 10,497 |
| Aug 16, 2024 | 354.00 | 354.26 | 353.00 | 354.00 | 353.99 | 3,301 |
| Aug 15, 2024 | 354.00 | 354.28 | 347.00 | 354.00 | 353.99 | 20,803 |
| Aug 14, 2024 | 354.00 | 354.32 | 353.00 | 354.00 | 353.99 | 21,441 |
| Aug 13, 2024 | 354.00 | 354.34 | 353.00 | 354.00 | 353.99 | 39,239 |
| Aug 12, 2024 | 354.00 | 355.00 | 351.00 | 354.00 | 353.99 | 10,336 |
| Aug 9, 2024 | 354.00 | 354.42 | 353.00 | 354.00 | 353.99 | 16,570 |
| Aug 8, 2024 | 354.00 | 354.76 | 353.02 | 354.00 | 353.99 | 13,001 |
| Aug 7, 2024 | 353.00 | 354.00 | 347.00 | 347.00 | 346.99 | 82,890 |
| Aug 6, 2024 | 356.00 | 356.78 | 348.00 | 353.00 | 352.99 | 45,685 |
| Aug 5, 2024 | 360.00 | 359.46 | 355.00 | 356.00 | 355.99 | 32,129 |
| Aug 2, 2024 | 361.00 | 361.60 | 360.00 | 361.00 | 360.99 | 20,703 |
| Aug 1, 2024 | 360.00 | 361.60 | 360.00 | 361.00 | 360.99 | 10,099 |
| Jul 31, 2024 | 358.50 | 360.75 | 358.00 | 360.00 | 359.99 | 20,882 |
| Jul 30, 2024 | 358.50 | 359.00 | 358.00 | 358.50 | 358.49 | 18,505 |
| Jul 29, 2024 | 358.50 | 358.95 | 358.00 | 358.50 | 358.49 | 18,496 |
| Jul 26, 2024 | 358.50 | 359.00 | 358.01 | 358.50 | 358.49 | 14,022 |
| Jul 25, 2024 | 358.50 | 360.00 | 358.01 | 360.00 | 359.99 | 25,445 |
| Jul 24, 2024 | 358.50 | 359.00 | 357.00 | 358.50 | 358.49 | 48,475 |
| Jul 23, 2024 | 358.50 | 359.00 | 357.00 | 359.00 | 358.99 | 42,043 |
| Jul 22, 2024 | 358.50 | 358.68 | 358.00 | 358.50 | 358.49 | 18,669 |
| Jul 19, 2024 | 358.50 | 358.76 | 358.00 | 358.50 | 358.49 | 3,703 |
| Jul 18, 2024 | 358.50 | 358.76 | 358.00 | 358.50 | 358.49 | 106,453 |
| Jul 17, 2024 | 358.50 | 358.76 | 358.00 | 358.50 | 358.49 | 25,336 |
| Jul 16, 2024 | 358.50 | 358.75 | 358.00 | 358.50 | 358.49 | 28,621 |
| Jul 15, 2024 | 358.50 | 360.00 | 358.00 | 358.50 | 358.49 | 30,207 |
| Jul 12, 2024 | 358.00 | 358.50 | 357.96 | 358.50 | 358.49 | 114,445 |
| Jul 11, 2024 | 358.00 | 358.68 | 357.02 | 358.00 | 357.99 | 25,471 |
| Jul 10, 2024 | 358.00 | 357.93 | 357.00 | 358.00 | 357.99 | 10,207 |
| Jul 9, 2024 | 358.00 | 357.93 | 357.00 | 358.00 | 357.99 | 23,056 |
| Jul 8, 2024 | 358.00 | 358.00 | 357.02 | 358.00 | 357.99 | 38,490 |
| Jul 5, 2024 | 358.00 | 357.95 | 357.00 | 358.00 | 357.99 | 18,930 |
| Jul 4, 2024 | 358.00 | 358.00 | 357.00 | 358.00 | 357.99 | 17,037 |
| Jul 3, 2024 | 356.00 | 358.00 | 355.45 | 358.00 | 357.99 | 27,825 |
| Jul 2, 2024 | 356.00 | 356.76 | 355.40 | 356.00 | 355.99 | 7,761 |
| Jul 1, 2024 | 356.00 | 356.76 | 355.00 | 356.00 | 355.99 | 9,038 |
| Jun 28, 2024 | 356.00 | 356.80 | 355.40 | 356.00 | 355.99 | 6,435 |
| Jun 27, 2024 | 355.50 | 355.30 | 355.28 | 355.50 | 355.49 | 16,595 |
| Jun 26, 2024 | 355.50 | 355.28 | 354.06 | 355.50 | 355.49 | 12,537 |
| Jun 25, 2024 | 355.50 | 355.28 | 354.00 | 355.50 | 355.49 | 19,900 |
| Jun 24, 2024 | 355.50 | 357.00 | 354.00 | 355.50 | 355.49 | 5,600 |
| Jun 21, 2024 | 355.50 | 357.00 | 354.00 | 355.50 | 355.49 | 11,847 |
| Jun 20, 2024 | 356.50 | 355.27 | 354.06 | 355.50 | 355.49 | 19,492 |
| Jun 19, 2024 | 356.50 | 357.00 | 355.00 | 357.00 | 356.99 | 19,405 |
| Jun 18, 2024 | 356.50 | 356.26 | 355.00 | 356.50 | 356.49 | 21,480 |
| Jun 17, 2024 | 357.50 | 359.00 | 356.00 | 356.50 | 356.49 | 16,555 |
| Jun 14, 2024 | 357.50 | 357.10 | 356.09 | 357.50 | 357.49 | 9,074 |
| Jun 13, 2024 | 357.50 | 357.24 | 356.00 | 357.50 | 357.49 | 14,931 |
| Jun 12, 2024 | 357.50 | 358.00 | 356.09 | 357.50 | 357.49 | 10,871 |
| Jun 11, 2024 | 357.50 | 357.10 | 356.10 | 357.50 | 357.49 | 10,536 |
| Jun 10, 2024 | 357.50 | 358.13 | 356.00 | 357.50 | 357.49 | 22,176 |
| Jun 7, 2024 | 357.50 | 357.22 | 356.06 | 357.50 | 357.49 | 13,673 |
| Jun 6, 2024 | 357.50 | 357.21 | 356.00 | 357.50 | 357.49 | 14,864 |
| Jun 5, 2024 | 358.50 | 358.11 | 357.00 | 357.50 | 357.49 | 29,889 |
| Jun 4, 2024 | 359.50 | 358.50 | 357.00 | 358.50 | 358.49 | 106,036 |
| Jun 3, 2024 | 359.50 | 358.60 | 358.00 | 359.50 | 359.49 | 22,177 |
| May 31, 2024 | 359.00 | 358.43 | 358.00 | 359.00 | 358.99 | 7,962 |
| May 30, 2024 | 359.00 | 358.50 | 358.00 | 359.00 | 358.99 | 11,697 |
| May 29, 2024 | 359.00 | 358.64 | 358.00 | 359.00 | 358.99 | 17,655 |
| May 28, 2024 | 359.00 | 358.82 | 358.00 | 359.00 | 358.99 | 20,726 |
| May 24, 2024 | 359.50 | 358.96 | 358.00 | 359.00 | 358.99 | 43,410 |
| May 23, 2024 | 359.50 | 359.47 | 358.15 | 359.50 | 359.49 | 20,984 |
| May 22, 2024 | 359.50 | 361.00 | 358.57 | 359.50 | 359.49 | 23,272 |
| May 21, 2024 | 359.50 | 360.97 | 358.15 | 359.50 | 359.49 | 23,757 |
| May 20, 2024 | 359.50 | 361.00 | 358.57 | 359.50 | 359.49 | 23,404 |
| May 17, 2024 | 358.50 | 361.00 | 358.00 | 359.50 | 359.49 | 188,364 |
| May 16, 2024 | 359.50 | 361.00 | 357.99 | 358.00 | 357.99 | 44,013 |
| May 15, 2024 | 359.50 | 362.00 | 359.15 | 359.50 | 359.49 | 19,106 |
| May 14, 2024 | 358.50 | 361.00 | 358.00 | 359.50 | 359.49 | 37,538 |
| May 13, 2024 | 357.50 | 360.00 | 357.00 | 358.50 | 358.49 | 42,078 |
| May 10, 2024 | 357.50 | 358.94 | 356.00 | 356.00 | 355.99 | 25,180 |
| May 9, 2024 | 357.50 | 358.52 | 356.75 | 357.50 | 357.49 | 27,154 |
| May 8, 2024 | 355.50 | 358.87 | 349.00 | 349.00 | 348.99 | 41,745 |
| May 7, 2024 | 353.00 | 356.00 | 352.50 | 354.50 | 354.49 | 61,156 |
| May 3, 2024 | 350.50 | 354.00 | 349.00 | 354.00 | 353.99 | 51,688 |
| May 2, 2024 | 348.00 | 352.00 | 347.50 | 347.50 | 347.49 | 18,530 |
| May 1, 2024 | 346.00 | 348.97 | 344.00 | 347.50 | 347.49 | 27,177 |
| Apr 30, 2024 | 344.00 | 347.00 | 344.00 | 346.00 | 345.99 | 42,424 |
| Apr 29, 2024 | 343.00 | 344.00 | 342.00 | 344.00 | 343.99 | 124,118 |
| Apr 26, 2024 | 343.00 | 343.51 | 342.00 | 343.00 | 342.99 | 37,621 |
| Apr 25, 2024 | 343.00 | 343.50 | 342.24 | 343.00 | 342.99 | 21,062 |
| Apr 24, 2024 | 342.50 | 344.00 | 341.75 | 343.00 | 342.99 | 14,665 |
| Apr 23, 2024 | 342.00 | 342.47 | 341.24 | 342.00 | 341.99 | 19,126 |
| Apr 22, 2024 | 341.50 | 343.00 | 340.00 | 343.00 | 342.99 | 52,047 |
| Apr 19, 2024 | 341.50 | 341.08 | 340.00 | 341.50 | 341.49 | 6,283 |
| Apr 18, 2024 | 341.50 | 342.20 | 340.00 | 341.50 | 341.49 | 39,985 |
| Apr 17, 2024 | 341.50 | 342.51 | 340.00 | 341.50 | 341.49 | 25,818 |
| Apr 16, 2024 | 341.50 | 342.52 | 340.00 | 341.50 | 341.49 | 56,522 |
| Apr 15, 2024 | 341.50 | 342.97 | 340.00 | 341.50 | 341.49 | 89,254 |
| Apr 12, 2024 | 341.50 | 343.00 | 340.18 | 341.50 | 341.49 | 22,445 |
| Apr 11, 2024 | 340.00 | 341.16 | 339.00 | 341.00 | 340.99 | 32,194 |
| Apr 10, 2024 | 340.00 | 340.43 | 339.00 | 340.00 | 339.99 | 47,077 |
| Apr 9, 2024 | 340.00 | 340.42 | 338.00 | 340.00 | 339.99 | 19,586 |
| Apr 8, 2024 | 340.00 | 340.42 | 339.00 | 340.00 | 339.99 | 133,186 |
| Apr 5, 2024 | 340.00 | 339.98 | 339.00 | 340.00 | 339.99 | 34,151 |
| Apr 4, 2024 | 340.00 | 340.00 | 339.00 | 340.00 | 339.99 | 53,953 |
| Apr 3, 2024 | 340.00 | 340.00 | 339.00 | 340.00 | 339.99 | 22,646 |
| Apr 2, 2024 | 340.00 | 340.37 | 339.00 | 340.00 | 339.99 | 29,110 |
| Mar 28, 2024 | 340.00 | 340.40 | 339.00 | 340.00 | 339.99 | 29,293 |
| Mar 27, 2024 | 340.00 | 340.41 | 339.10 | 340.00 | 339.99 | 37,219 |
| Mar 26, 2024 | 340.00 | 340.42 | 339.00 | 340.00 | 339.99 | 52,491 |
| Mar 25, 2024 | 340.00 | 341.00 | 338.00 | 340.00 | 339.99 | 69,035 |
| Mar 22, 2024 | 340.00 | 339.36 | 339.00 | 340.00 | 339.99 | 23,103 |
| Mar 21, 2024 | 339.00 | 339.34 | 338.00 | 340.00 | 339.99 | 19,809 |
| Mar 20, 2024 | 338.50 | 338.50 | 338.00 | 339.00 | 338.99 | 66,403 |
| Mar 19, 2024 | 339.00 | 337.72 | 336.00 | 338.00 | 337.99 | 20,220 |
| Mar 18, 2024 | 340.00 | 342.00 | 338.00 | 342.00 | 341.99 | 19,628 |
| Mar 15, 2024 | 341.00 | 339.18 | 338.00 | 340.00 | 339.99 | 17,354 |
| Mar 14, 2024 | 341.00 | 341.00 | 338.00 | 341.00 | 340.99 | 39,040 |
| Mar 13, 2024 | 341.00 | 341.00 | 338.00 | 341.00 | 340.99 | 327,870 |
| Mar 12, 2024 | 341.00 | 343.00 | 337.00 | 340.00 | 339.99 | 72,073 |
| Mar 11, 2024 | 342.50 | 344.00 | 340.00 | 344.00 | 343.99 | 40,231 |
| Mar 8, 2024 | 340.50 | 341.82 | 339.00 | 342.00 | 341.99 | 55,785 |
| Mar 7, 2024 | 340.00 | 340.21 | 339.00 | 340.50 | 340.49 | 25,527 |
| Mar 6, 2024 | 339.50 | 341.00 | 338.00 | 340.00 | 339.99 | 38,551 |
| Mar 5, 2024 | 342.00 | 341.68 | 339.00 | 340.00 | 339.99 | 40,343 |
| Mar 4, 2024 | 342.00 | 342.80 | 340.00 | 342.00 | 341.99 | 5,038 |
| Mar 1, 2024 | 341.50 | 341.25 | 340.00 | 342.50 | 342.49 | 23,351 |
| Feb 29, 2024 | 341.50 | 341.24 | 340.00 | 341.50 | 341.49 | 9,142 |
| Feb 28, 2024 | 342.50 | 342.24 | 340.00 | 342.50 | 342.49 | 75,272 |
| Feb 27, 2024 | 342.50 | 342.19 | 341.00 | 342.50 | 342.49 | 13,743 |
| Feb 26, 2024 | 342.50 | 342.22 | 341.00 | 342.50 | 342.49 | 10,347 |
| Feb 23, 2024 | 343.50 | 343.00 | 341.00 | 342.50 | 342.49 | 64,308 |
| Feb 22, 2024 | 343.50 | 343.00 | 341.00 | 343.50 | 343.49 | 43,381 |
| Feb 21, 2024 | 342.50 | 342.35 | 341.00 | 342.50 | 342.49 | 25,623 |
| Feb 20, 2024 | 342.50 | 342.22 | 341.00 | 342.50 | 342.49 | 285 |
| Feb 19, 2024 | 345.00 | 344.82 | 341.00 | 342.50 | 342.49 | 49,228 |
| Feb 16, 2024 | 345.00 | 344.82 | 344.00 | 345.00 | 344.99 | 17,503 |
| Feb 15, 2024 | 345.00 | 345.00 | 344.07 | 345.00 | 344.99 | 18,778 |
| Feb 14, 2024 | 345.00 | 345.76 | 344.07 | 345.00 | 344.99 | 10,050 |
| Feb 13, 2024 | 345.00 | 344.82 | 344.07 | 345.00 | 344.99 | 22,488 |
| Feb 12, 2024 | 345.50 | 345.76 | 344.00 | 345.00 | 344.99 | 19,336 |
| Feb 9, 2024 | 345.00 | 344.94 | 344.08 | 345.00 | 344.99 | 21,781 |
| Feb 8, 2024 | 345.00 | 345.06 | 344.00 | 345.00 | 344.99 | 34,610 |
| Feb 7, 2024 | 345.00 | 345.34 | 344.00 | 345.00 | 344.99 | 42,074 |
| Feb 6, 2024 | 344.50 | 345.34 | 344.10 | 345.00 | 344.99 | 70,783 |
| Feb 5, 2024 | 344.50 | 345.00 | 343.00 | 344.50 | 344.49 | 69,860 |
| Feb 2, 2024 | 344.50 | 344.56 | 343.73 | 344.50 | 344.49 | 13,337 |
| Feb 1, 2024 | 344.50 | 344.60 | 343.74 | 344.50 | 344.49 | 30,144 |
| Jan 31, 2024 | 344.00 | 344.60 | 343.50 | 344.50 | 344.49 | 23,970 |
| Jan 30, 2024 | 344.50 | 344.00 | 343.22 | 344.00 | 343.99 | 2,992 |
| Jan 29, 2024 | 344.50 | 346.00 | 343.00 | 344.50 | 344.49 | 39,196 |
| Jan 26, 2024 | 344.50 | 345.25 | 343.30 | 344.50 | 344.49 | 35,791 |
| Jan 25, 2024 | 345.50 | 346.50 | 344.48 | 345.50 | 345.49 | 37,121 |
| Jan 24, 2024 | 344.50 | 346.52 | 344.63 | 345.50 | 345.49 | 35,612 |
| Jan 23, 2024 | 343.50 | 346.00 | 343.63 | 344.50 | 344.49 | 23,157 |
| Jan 22, 2024 | 343.50 | 345.00 | 342.45 | 343.50 | 343.49 | 14,536 |
| Jan 19, 2024 | 342.50 | 344.00 | 341.30 | 342.50 | 342.49 | 343,572 |
| Jan 18, 2024 | 342.50 | 343.52 | 341.45 | 342.50 | 342.49 | 13,304 |
| Jan 17, 2024 | 340.50 | 342.86 | 339.45 | 342.00 | 341.99 | 76,000 |
| Jan 16, 2024 | 339.00 | 340.75 | 338.30 | 340.50 | 340.49 | 11,017 |
| Jan 15, 2024 | 337.34 | 339.86 | 337.30 | 338.50 | 338.49 | 34,068 |
| Jan 12, 2024 | 338.50 | 339.55 | 337.00 | 338.50 | 338.49 | 19,174 |
| Jan 11, 2024 | 338.00 | 339.55 | 337.30 | 338.50 | 338.49 | 15,210 |
| Jan 10, 2024 | 337.50 | 339.00 | 336.00 | 337.50 | 337.49 | 22,341 |
| Jan 9, 2024 | 337.50 | 336.36 | 336.36 | 337.50 | 337.49 | 6,995 |
| Jan 8, 2024 | 337.50 | 339.00 | 336.00 | 337.50 | 337.49 | 17,225 |
| Jan 5, 2024 | 336.00 | 339.00 | 335.24 | 337.50 | 337.49 | 60,147 |
| Jan 4, 2024 | 335.50 | 336.52 | 335.00 | 336.00 | 335.99 | 44,404 |
| Jan 3, 2024 | 335.00 | 335.68 | 334.00 | 335.00 | 334.99 | 22,540 |
| Jan 2, 2024 | 333.50 | 336.97 | 333.65 | 335.00 | 334.99 | 54,465 |
| Dec 29, 2023 | 333.50 | 335.00 | 332.50 | 333.50 | 333.49 | 16,287 |
| Dec 28, 2023 | 333.00 | 333.98 | 330.38 | 333.00 | 332.99 | 18,125 |
| Dec 27, 2023 | 329.50 | 333.00 | 330.38 | 331.50 | 331.49 | 37,681 |
| Dec 22, 2023 | 328.50 | 330.97 | 328.18 | 329.50 | 329.49 | 51,412 |
| Dec 21, 2023 | 328.00 | 328.50 | 327.35 | 328.50 | 328.49 | 41,837 |
| Dec 20, 2023 | 328.00 | 328.50 | 327.34 | 328.00 | 327.99 | 14,531 |
| Dec 19, 2023 | 327.50 | 328.20 | 327.32 | 328.00 | 327.99 | 11,505 |
| Dec 18, 2023 | 326.50 | 328.26 | 325.75 | 327.50 | 327.49 | 32,974 |
| Dec 15, 2023 | 324.00 | 326.50 | 323.65 | 326.50 | 326.49 | 45,178 |
| Dec 14, 2023 | 324.00 | 324.90 | 323.00 | 324.00 | 323.99 | 82,063 |
| Dec 13, 2023 | 324.00 | 325.00 | 323.40 | 324.00 | 323.99 | 9,597 |
Related Tickers
CMPG.L CT Global Managed Portfolio Growth Ord
259.00
0.00%
LBGUF L E Lundbergföretagen AB (publ)
53.11
0.00%
SEC.L Strategic Equity Capital Ord
325.50
+0.15%
CGI.L Canadian General Investments Ord
2,350.00
0.00%
MTE.L Montanaro European Smaller Ord
142.75
+0.53%
CGT.L Capital Gearing Ord
4,785.00
0.00%
BSRT.L Baker Steel Resources Ord
58.00
0.00%
IVSXF Investor AB (publ)
26.99
0.00%
GBLBF Groupe Bruxelles Lambert SA
69.00
-0.72%
JFJ.L JPMorgan Japanese Ord
572.00
-0.87%