At close: December 4 at 6:06:21 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 4, 2024 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 92,762 |
| Dec 3, 2024 | 128.50 | 137.05 | 128.50 | 136.00 | 136.00 | 113,975 |
| Dec 2, 2024 | 130.50 | 136.00 | 128.00 | 130.00 | 130.00 | 110,172 |
| Nov 29, 2024 | 133.50 | 136.50 | 130.00 | 133.00 | 133.00 | 28,846 |
| Nov 28, 2024 | 130.50 | 131.50 | 129.50 | 129.50 | 129.50 | 92,313 |
| Nov 27, 2024 | 132.50 | 134.50 | 127.00 | 131.25 | 131.25 | 409,181 |
| Nov 26, 2024 | 119.00 | 124.50 | 115.00 | 117.25 | 117.25 | 16,832 |
| Nov 25, 2024 | 119.50 | 119.78 | 118.00 | 119.50 | 119.50 | 51,166 |
| Nov 22, 2024 | 120.50 | 124.50 | 120.00 | 120.00 | 120.00 | 58,523 |
| Nov 21, 2024 | 124.00 | 125.00 | 122.50 | 124.00 | 124.00 | 7,916 |
| Nov 20, 2024 | 125.00 | 129.50 | 124.11 | 124.50 | 124.50 | 98,722 |
| Nov 19, 2024 | 125.50 | 131.50 | 125.00 | 125.00 | 125.00 | 145,243 |
| Nov 18, 2024 | 128.50 | 135.00 | 127.00 | 127.00 | 127.00 | 59,098 |
| Nov 15, 2024 | 126.50 | 134.48 | 126.00 | 128.50 | 128.50 | 86,502 |
| Nov 14, 2024 | 127.50 | 134.50 | 126.00 | 128.50 | 128.50 | 69,316 |
| Nov 13, 2024 | 132.00 | 132.00 | 126.95 | 132.00 | 132.00 | 70,370 |
| Nov 12, 2024 | 135.50 | 135.50 | 133.00 | 135.00 | 135.00 | 9,637 |
| Nov 11, 2024 | 135.00 | 139.50 | 132.30 | 133.25 | 133.25 | 4,952 |
| Nov 8, 2024 | 138.50 | 139.50 | 132.68 | 135.00 | 135.00 | 101,708 |
| Nov 7, 2024 | 138.00 | 139.50 | 135.00 | 137.50 | 137.50 | 232,060 |
| Nov 6, 2024 | 144.50 | 144.50 | 138.50 | 140.00 | 140.00 | 46,567 |
| Nov 5, 2024 | 139.00 | 144.50 | 139.00 | 139.00 | 139.00 | 152,148 |
| Nov 4, 2024 | 144.00 | 144.50 | 140.00 | 140.00 | 140.00 | 51,083 |
| Nov 1, 2024 | 140.00 | 144.50 | 140.00 | 142.50 | 142.50 | 71,952 |
| Oct 31, 2024 | 150.00 | 158.00 | 140.00 | 142.00 | 142.00 | 53,117 |
| Oct 30, 2024 | 155.00 | 159.50 | 151.00 | 152.00 | 152.00 | 234,806 |
| Oct 29, 2024 | 170.00 | 171.50 | 151.20 | 158.00 | 158.00 | 408,174 |
| Oct 28, 2024 | 169.00 | 174.50 | 169.00 | 170.00 | 170.00 | 108,729 |
| Oct 25, 2024 | 171.00 | 175.00 | 171.00 | 174.00 | 174.00 | 35,275 |
| Oct 24, 2024 | 168.50 | 174.50 | 168.50 | 173.00 | 173.00 | 70,188 |
| Oct 23, 2024 | 171.00 | 174.00 | 171.00 | 172.50 | 172.50 | 104,946 |
| Oct 22, 2024 | 173.50 | 174.25 | 170.50 | 173.00 | 173.00 | 88,728 |
| Oct 21, 2024 | 174.50 | 174.50 | 172.15 | 173.00 | 173.00 | 27,948 |
| Oct 18, 2024 | 168.50 | 174.50 | 168.50 | 171.00 | 171.00 | 61,000 |
| Oct 17, 2024 | 170.00 | 174.50 | 168.50 | 174.50 | 174.50 | 87,250 |
| Oct 16, 2024 | 165.00 | 177.48 | 165.00 | 174.00 | 174.00 | 94,022 |
| Oct 15, 2024 | 165.00 | 168.00 | 163.76 | 168.00 | 168.00 | 95,730 |
| Oct 14, 2024 | 163.50 | 165.51 | 160.50 | 165.00 | 165.00 | 103,968 |
| Oct 11, 2024 | 164.50 | 165.00 | 162.05 | 163.50 | 163.50 | 46,938 |
| Oct 10, 2024 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 23,326 |
| Oct 9, 2024 | 162.00 | 165.32 | 155.50 | 165.00 | 165.00 | 181,222 |
| Oct 8, 2024 | 155.00 | 160.00 | 147.00 | 160.00 | 160.00 | 488,828 |
| Oct 7, 2024 | 149.00 | 154.50 | 149.00 | 153.00 | 153.00 | 24,207 |
| Oct 4, 2024 | 155.00 | 155.00 | 149.01 | 150.50 | 150.50 | 88,101 |
| Oct 3, 2024 | 154.50 | 154.50 | 150.00 | 152.50 | 152.50 | 52,364 |
| Oct 2, 2024 | 149.50 | 152.50 | 143.50 | 152.50 | 152.50 | 36,401 |
| Oct 1, 2024 | 144.00 | 149.50 | 142.00 | 149.50 | 149.50 | 12,310 |
| Sep 30, 2024 | 146.50 | 147.00 | 140.00 | 147.00 | 147.00 | 44,330 |
| Sep 27, 2024 | 147.50 | 147.50 | 142.00 | 142.00 | 142.00 | 5,530 |
| Sep 26, 2024 | 145.00 | 149.00 | 143.20 | 149.00 | 149.00 | 5,498 |
| Sep 25, 2024 | 142.00 | 143.50 | 142.00 | 145.75 | 145.75 | 113 |
| Sep 24, 2024 | 145.00 | 145.24 | 143.00 | 142.25 | 142.25 | 15,013 |
| Sep 23, 2024 | 145.50 | 149.50 | 145.00 | 145.00 | 145.00 | 7,171 |
| Sep 20, 2024 | 148.50 | 154.20 | 145.50 | 145.50 | 145.50 | 39,846 |
| Sep 19, 2024 | 152.50 | 152.50 | 149.70 | 151.50 | 151.50 | 7,053 |
| Sep 18, 2024 | 150.00 | 153.42 | 149.00 | 149.00 | 149.00 | 7,577 |
| Sep 17, 2024 | 148.00 | 152.18 | 148.00 | 148.00 | 148.00 | 14,047 |
| Sep 16, 2024 | 153.00 | 153.00 | 148.50 | 150.50 | 150.50 | 44,353 |
| Sep 13, 2024 | 148.50 | 154.50 | 148.50 | 153.50 | 153.50 | 11,787 |
| Sep 12, 2024 | 149.00 | 154.50 | 148.50 | 150.00 | 150.00 | 25,347 |
| Sep 11, 2024 | 150.50 | 155.00 | 150.00 | 152.00 | 152.00 | 24,964 |
| Sep 10, 2024 | 154.00 | 154.50 | 150.50 | 154.00 | 154.00 | 3,968 |
| Sep 9, 2024 | 160.00 | 160.00 | 152.00 | 153.00 | 153.00 | 8,521 |
| Sep 6, 2024 | 144.50 | 160.00 | 144.50 | 160.00 | 160.00 | 93,153 |
| Sep 5, 2024 | 144.50 | 144.50 | 143.00 | 144.50 | 144.50 | 11,044 |
| Sep 4, 2024 | 143.50 | 144.50 | 142.00 | 144.50 | 144.50 | 47,861 |
| Sep 3, 2024 | 140.50 | 143.90 | 140.50 | 143.50 | 143.50 | 10,080 |
| Sep 2, 2024 | 141.00 | 143.50 | 141.00 | 143.50 | 143.50 | 38,737 |
| Aug 30, 2024 | 140.50 | 144.50 | 140.50 | 143.50 | 143.50 | 12,436 |
| Aug 29, 2024 | 143.00 | 144.50 | 142.50 | 144.50 | 144.50 | 70,416 |
| Aug 28, 2024 | 136.00 | 143.00 | 136.00 | 143.00 | 143.00 | 66,323 |
| Aug 27, 2024 | 142.50 | 143.00 | 141.00 | 143.00 | 143.00 | 124,904 |
| Aug 23, 2024 | 142.50 | 143.00 | 142.50 | 142.50 | 142.50 | 19,836 |
| Aug 22, 2024 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 29,614 |
| Aug 21, 2024 | 142.50 | 143.00 | 140.50 | 143.00 | 143.00 | 12,589 |
| Aug 20, 2024 | 139.50 | 143.00 | 139.50 | 143.00 | 143.00 | 65,177 |
| Aug 19, 2024 | 140.50 | 142.29 | 139.53 | 141.00 | 141.00 | 11,996 |
| Aug 16, 2024 | 139.50 | 139.50 | 139.00 | 141.25 | 141.25 | 18,765 |
| Aug 15, 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 20,064 |
| Aug 14, 2024 | 138.00 | 138.10 | 138.00 | 138.00 | 138.00 | 11,167 |
| Aug 13, 2024 | 138.00 | 140.00 | 138.00 | 138.75 | 138.75 | 11,652 |
| Aug 12, 2024 | 135.00 | 140.50 | 135.00 | 138.00 | 138.00 | 35,126 |
| Aug 9, 2024 | 135.00 | 137.47 | 135.00 | 137.00 | 137.00 | 47,836 |
| Aug 8, 2024 | 135.00 | 140.50 | 135.00 | 140.00 | 140.00 | 157,644 |
| Aug 7, 2024 | 137.00 | 140.90 | 136.35 | 140.00 | 140.00 | 35,713 |
| Aug 6, 2024 | 140.50 | 140.50 | 136.50 | 136.50 | 136.50 | 255,307 |
| Aug 5, 2024 | 141.00 | 141.01 | 140.00 | 140.50 | 140.50 | 43,998 |
| Aug 2, 2024 | 142.00 | 142.01 | 142.00 | 142.00 | 142.00 | 27,878 |
| Aug 1, 2024 | 142.50 | 142.50 | 142.00 | 142.00 | 142.00 | 10,478 |
| Jul 31, 2024 | 142.00 | 142.50 | 142.00 | 142.00 | 142.00 | 66,400 |
| Jul 30, 2024 | 142.00 | 142.08 | 141.50 | 142.00 | 142.00 | 73,439 |
| Jul 29, 2024 | 141.50 | 141.50 | 141.00 | 141.50 | 141.50 | 10,078 |
| Jul 26, 2024 | 141.00 | 142.00 | 141.00 | 141.50 | 141.50 | 10,001 |
| Jul 25, 2024 | 141.00 | 141.08 | 140.00 | 141.00 | 141.00 | 82,754 |
| Jul 24, 2024 | 141.50 | 141.78 | 141.50 | 141.50 | 141.50 | 50,457 |
| Jul 23, 2024 | 141.50 | 142.00 | 141.00 | 141.50 | 141.50 | 113,703 |
| Jul 22, 2024 | 141.00 | 141.01 | 140.06 | 141.50 | 141.50 | 31,419 |
| Jul 19, 2024 | 140.50 | 141.55 | 140.50 | 141.25 | 141.25 | 63,319 |
| Jul 18, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 377 |
| Jul 17, 2024 | 138.50 | 142.50 | 138.50 | 140.00 | 140.00 | 74,314 |
| Jul 16, 2024 | 138.50 | 138.67 | 138.50 | 138.50 | 138.50 | 15,126 |
| Jul 15, 2024 | 138.50 | 139.50 | 138.50 | 139.50 | 139.50 | 79,139 |
| Jul 12, 2024 | 137.50 | 139.00 | 137.50 | 138.50 | 138.50 | 42,616 |
| Jul 11, 2024 | 140.00 | 141.00 | 139.23 | 141.00 | 141.00 | 70,159 |
| Jul 10, 2024 | 139.00 | 141.50 | 139.00 | 141.50 | 141.50 | 112,698 |
| Jul 9, 2024 | 138.00 | 142.50 | 138.00 | 142.50 | 142.50 | 25,105 |
| Jul 8, 2024 | 137.50 | 143.00 | 137.50 | 143.00 | 143.00 | 235,264 |
| Jul 5, 2024 | 138.00 | 140.50 | 138.00 | 138.00 | 138.00 | 26,029 |
| Jul 4, 2024 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | 73,169 |
| Jul 3, 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 132,942 |
| Jul 2, 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 19,334 |
| Jul 1, 2024 | 140.50 | 144.50 | 140.50 | 142.00 | 142.00 | 47,349 |
| Jun 28, 2024 | 139.50 | 144.00 | 139.50 | 141.00 | 141.00 | 48,659 |
| Jun 27, 2024 | 142.00 | 144.50 | 138.00 | 138.00 | 138.00 | 67,826 |
| Jun 26, 2024 | 145.00 | 145.00 | 142.50 | 142.50 | 142.50 | 27,242 |
| Jun 25, 2024 | 144.00 | 145.14 | 137.81 | 142.50 | 142.50 | 147,545 |
| Jun 24, 2024 | 144.00 | 145.50 | 142.50 | 144.50 | 144.50 | 158,824 |
| Jun 21, 2024 | 144.00 | 145.00 | 142.50 | 145.00 | 145.00 | 234,060 |
| Jun 20, 2024 | 144.00 | 144.50 | 143.28 | 144.00 | 144.00 | 63,168 |
| Jun 19, 2024 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 39,863 |
| Jun 18, 2024 | 142.00 | 144.00 | 135.00 | 144.00 | 144.00 | 116,439 |
| Jun 17, 2024 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 1,185 |
| Jun 14, 2024 | 138.00 | 141.50 | 134.25 | 139.00 | 139.00 | 133,948 |
| Jun 13, 2024 | 142.00 | 142.00 | 135.04 | 140.00 | 140.00 | 111,957 |
| Jun 12, 2024 | 141.00 | 142.62 | 141.00 | 142.50 | 142.50 | 45,164 |
| Jun 11, 2024 | 143.50 | 143.50 | 139.50 | 142.50 | 142.50 | 2,805 |
| Jun 10, 2024 | 141.00 | 141.50 | 140.00 | 141.50 | 141.50 | 31,435 |
| Jun 7, 2024 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 27,070 |
| Jun 6, 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 32,775 |
| Jun 5, 2024 | 140.00 | 142.00 | 140.00 | 141.50 | 141.50 | 52,232 |
| Jun 4, 2024 | 144.00 | 144.00 | 140.56 | 141.50 | 141.50 | 6,848 |
| Jun 3, 2024 | 141.50 | 143.50 | 139.50 | 141.50 | 141.50 | 17,207 |
| May 31, 2024 | 143.00 | 143.12 | 140.00 | 141.00 | 141.00 | 33,065 |
| May 30, 2024 | 139.00 | 143.00 | 139.00 | 140.00 | 140.00 | 111,152 |
| May 29, 2024 | 143.00 | 144.00 | 139.50 | 139.50 | 139.50 | 60,994 |
| May 28, 2024 | 138.50 | 143.00 | 137.31 | 143.00 | 143.00 | 235,476 |
| May 24, 2024 | 139.50 | 143.00 | 139.00 | 143.00 | 143.00 | 95,997 |
| May 23, 2024 | 142.50 | 143.00 | 140.00 | 143.00 | 143.00 | 74,597 |
| May 22, 2024 | 140.00 | 141.50 | 139.00 | 141.50 | 141.50 | 60,514 |
| May 21, 2024 | 138.50 | 142.50 | 138.46 | 142.50 | 142.50 | 129,341 |
| May 20, 2024 | 142.00 | 142.52 | 140.00 | 140.00 | 140.00 | 133,510 |
| May 17, 2024 | 143.50 | 144.00 | 142.00 | 142.00 | 142.00 | 162,858 |
| May 16, 2024 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 5,957 |
| May 15, 2024 | 144.50 | 145.00 | 140.50 | 144.50 | 144.50 | 238,788 |
| May 14, 2024 | 143.00 | 145.00 | 143.00 | 144.50 | 144.50 | 68,038 |
| May 13, 2024 | 144.50 | 145.00 | 141.00 | 145.00 | 145.00 | 21,489 |
| May 10, 2024 | 144.50 | 145.00 | 141.00 | 145.00 | 145.00 | 2,729 |
| May 9, 2024 | 144.00 | 144.50 | 140.50 | 144.50 | 144.50 | 23,814 |
| May 8, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 1,763 |
| May 7, 2024 | 141.50 | 144.50 | 140.50 | 143.00 | 143.00 | 6,259 |
| May 3, 2024 | 141.50 | 144.29 | 141.50 | 143.00 | 143.00 | 181,894 |
| May 2, 2024 | 142.00 | 142.00 | 140.32 | 141.50 | 141.50 | 368,149 |
| May 1, 2024 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 151,654 |
| Apr 30, 2024 | 138.00 | 140.00 | 138.00 | 139.50 | 139.50 | 45,821 |
| Apr 29, 2024 | 140.00 | 142.00 | 139.00 | 139.50 | 139.50 | 79,636 |
| Apr 26, 2024 | 136.00 | 140.00 | 133.50 | 140.00 | 140.00 | 6,255 |
| Apr 25, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 3,981 |
| Apr 24, 2024 | 138.50 | 138.50 | 137.00 | 138.50 | 138.50 | 35,146 |
| Apr 23, 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 15,629 |
| Apr 22, 2024 | 137.00 | 138.06 | 135.50 | 138.00 | 138.00 | 42,439 |
| Apr 19, 2024 | 136.50 | 138.00 | 136.50 | 138.00 | 138.00 | 3,338 |
| Apr 18, 2024 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 3,442 |
| Apr 17, 2024 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 20,321 |
| Apr 16, 2024 | 136.00 | 137.50 | 134.00 | 137.50 | 137.50 | 184,296 |
| Apr 15, 2024 | 136.00 | 136.00 | 135.01 | 136.00 | 136.00 | 4,953 |
| Apr 12, 2024 | 136.00 | 136.00 | 134.00 | 135.50 | 135.50 | 12,752 |
| Apr 11, 2024 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | 8,810 |
| Apr 10, 2024 | 133.50 | 136.00 | 133.28 | 136.00 | 136.00 | 70,896 |
| Apr 9, 2024 | 136.00 | 136.07 | 135.00 | 136.00 | 136.00 | 45,342 |
| Apr 8, 2024 | 134.50 | 136.50 | 134.00 | 136.00 | 136.00 | 368,713 |
| Apr 5, 2024 | 133.50 | 136.17 | 133.00 | 134.00 | 134.00 | 216,436 |
| Apr 4, 2024 | 135.00 | 135.00 | 131.50 | 134.00 | 134.00 | 220,777 |
| Apr 3, 2024 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | 35,820 |
| Apr 2, 2024 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | 73,457 |
| Mar 28, 2024 | 131.00 | 134.26 | 131.00 | 134.00 | 134.00 | 23,618 |
| Mar 27, 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 12,674 |
| Mar 26, 2024 | 134.50 | 134.50 | 132.02 | 132.00 | 132.00 | 2,946 |
| Mar 25, 2024 | 131.00 | 132.00 | 130.02 | 132.00 | 132.00 | 17,862 |
| Mar 22, 2024 | 129.00 | 131.82 | 129.00 | 130.00 | 130.00 | 6,722 |
| Mar 21, 2024 | 132.00 | 132.43 | 132.00 | 132.00 | 132.00 | 1,941 |
| Mar 20, 2024 | 129.34 | 134.12 | 129.34 | 132.25 | 132.25 | 2,437 |
| Mar 19, 2024 | 134.12 | 134.50 | 134.12 | 132.75 | 132.75 | 49 |
| Mar 18, 2024 | 129.00 | 133.50 | 129.00 | 129.00 | 129.00 | 3,507 |
| Mar 15, 2024 | 132.50 | 134.00 | 129.50 | 129.50 | 129.50 | 35,745 |
| Mar 14, 2024 | 130.00 | 134.50 | 128.50 | 129.50 | 129.50 | 55,546 |
| Mar 13, 2024 | 132.50 | 132.59 | 132.00 | 132.00 | 132.00 | 86,041 |
| Mar 12, 2024 | 131.00 | 135.00 | 131.00 | 133.75 | 133.75 | 814,444 |
| Mar 11, 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 8,835 |
| Mar 8, 2024 | 125.63 | 125.63 | 125.63 | 126.75 | 126.75 | 167 |
| Mar 7, 2024 | 125.50 | 128.27 | 125.50 | 125.50 | 125.50 | 1,599 |
| Mar 6, 2024 | 126.00 | 128.80 | 125.70 | 128.00 | 128.00 | 15,547 |
| Mar 5, 2024 | 127.00 | 130.50 | 126.04 | 128.25 | 128.25 | 9,210 |
| Mar 4, 2024 | 127.50 | 129.00 | 127.00 | 128.50 | 128.50 | 16,504 |
| Mar 1, 2024 | 128.00 | 131.00 | 126.50 | 128.50 | 128.50 | 19,226 |
| Feb 29, 2024 | 129.50 | 131.00 | 123.50 | 131.00 | 131.00 | 15,377 |
| Feb 28, 2024 | 124.00 | 125.00 | 123.00 | 123.50 | 123.50 | 3,666 |
| Feb 27, 2024 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 25,446 |
| Feb 26, 2024 | 128.50 | 130.00 | 126.00 | 126.00 | 126.00 | 58,843 |
| Feb 23, 2024 | 129.00 | 131.72 | 124.50 | 126.00 | 126.00 | 117,979 |
| Feb 22, 2024 | 123.50 | 128.50 | 123.50 | 128.00 | 128.00 | 47,910 |
| Feb 21, 2024 | 125.50 | 127.00 | 123.00 | 123.00 | 123.00 | 2,409 |
| Feb 20, 2024 | 125.00 | 130.00 | 124.00 | 127.00 | 127.00 | 62,878 |
| Feb 19, 2024 | 118.50 | 125.00 | 115.50 | 121.00 | 121.00 | 30,029 |
| Feb 16, 2024 | 116.00 | 118.15 | 113.50 | 116.00 | 116.00 | 1,227 |
| Feb 15, 2024 | 114.00 | 118.00 | 109.50 | 118.00 | 118.00 | 35,380 |
| Feb 14, 2024 | 109.00 | 114.00 | 109.00 | 111.75 | 111.75 | 37,003 |
| Feb 13, 2024 | 106.50 | 109.00 | 106.50 | 109.00 | 109.00 | 12,420 |
| Feb 12, 2024 | 104.00 | 104.60 | 104.00 | 106.25 | 106.25 | 9,976 |
| Feb 9, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 14,405 |
| Feb 8, 2024 | 105.00 | 106.50 | 101.50 | 104.25 | 104.25 | 1,379 |
| Feb 7, 2024 | 104.00 | 107.50 | 101.00 | 101.00 | 101.00 | 27,167 |
| Feb 6, 2024 | 102.00 | 110.00 | 102.00 | 105.50 | 105.50 | 34,495 |
| Feb 5, 2024 | 106.00 | 108.00 | 101.90 | 104.00 | 104.00 | 65,583 |
| Feb 2, 2024 | 101.00 | 106.00 | 101.00 | 103.50 | 103.50 | 1,177 |
| Feb 1, 2024 | 104.00 | 106.00 | 100.50 | 101.00 | 101.00 | 15,237 |
| Jan 31, 2024 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 50,895 |
| Jan 30, 2024 | 99.40 | 101.50 | 98.80 | 100.70 | 100.70 | 53,088 |
| Jan 29, 2024 | 101.00 | 103.00 | 97.90 | 100.00 | 100.00 | 12,558 |
| Jan 26, 2024 | 93.00 | 102.00 | 93.00 | 98.70 | 98.70 | 83,551 |
| Jan 25, 2024 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 8,668 |
| Jan 24, 2024 | 96.20 | 98.00 | 95.42 | 98.00 | 98.00 | 7,529 |
| Jan 23, 2024 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 17,001 |
| Jan 22, 2024 | 96.60 | 96.60 | 92.72 | 93.00 | 93.00 | 4,787 |
| Jan 19, 2024 | 97.60 | 97.60 | 91.89 | 95.00 | 95.00 | 6,658 |
| Jan 18, 2024 | 95.80 | 95.80 | 94.40 | 94.60 | 94.60 | 9,977 |
| Jan 17, 2024 | 92.80 | 94.90 | 90.20 | 94.40 | 94.40 | 2,629 |
| Jan 16, 2024 | 104.50 | 104.50 | 93.00 | 95.00 | 95.00 | 43,783 |
| Jan 15, 2024 | 103.50 | 105.00 | 103.50 | 105.00 | 105.00 | 12,297 |
| Jan 12, 2024 | 99.20 | 103.50 | 99.00 | 99.60 | 99.60 | 24,450 |
| Jan 11, 2024 | 99.20 | 100.75 | 98.00 | 99.00 | 99.00 | 33,465 |
| Jan 10, 2024 | 104.50 | 105.00 | 100.50 | 102.50 | 102.50 | 41,615 |
| Jan 9, 2024 | 104.00 | 104.50 | 100.00 | 104.00 | 104.00 | 140,472 |
| Jan 8, 2024 | 104.50 | 107.50 | 102.41 | 106.25 | 106.25 | 29,928 |
| Jan 5, 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 8,278 |
| Jan 4, 2024 | 108.00 | 108.00 | 103.93 | 107.50 | 107.50 | 18,638 |
| Jan 3, 2024 | 110.00 | 112.32 | 108.50 | 109.25 | 109.25 | 9,305 |
| Jan 2, 2024 | 112.00 | 114.36 | 110.00 | 110.00 | 110.00 | 22,474 |
| Dec 29, 2023 | 109.00 | 115.00 | 108.50 | 114.50 | 114.50 | 26,848 |
| Dec 28, 2023 | 106.00 | 111.50 | 104.25 | 108.50 | 108.50 | 36,105 |
| Dec 27, 2023 | 106.50 | 107.50 | 104.25 | 106.50 | 106.50 | 11,249 |
| Dec 22, 2023 | 103.00 | 107.50 | 103.00 | 103.00 | 103.00 | 4,585 |
| Dec 21, 2023 | 105.00 | 105.50 | 100.00 | 103.00 | 103.00 | 91,192 |
| Dec 20, 2023 | 97.60 | 105.00 | 96.00 | 102.00 | 102.00 | 286,438 |
| Dec 19, 2023 | 96.80 | 97.20 | 93.20 | 97.20 | 97.20 | 24,409 |
| Dec 18, 2023 | 91.80 | 95.41 | 91.00 | 94.00 | 94.00 | 67,142 |
| Dec 15, 2023 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 26,201 |
| Dec 14, 2023 | 89.00 | 91.00 | 87.00 | 90.20 | 90.20 | 162,247 |
| Dec 13, 2023 | 87.60 | 88.00 | 84.00 | 84.00 | 84.00 | 12,589 |
| Dec 12, 2023 | 87.40 | 89.80 | 87.40 | 87.40 | 87.40 | 14,105 |
| Dec 11, 2023 | 89.80 | 89.80 | 86.00 | 88.00 | 88.00 | 6,845 |
| Dec 8, 2023 | 87.20 | 87.20 | 86.40 | 86.40 | 86.40 | 4,300 |
| Dec 7, 2023 | 88.20 | 88.80 | 85.00 | 87.00 | 87.00 | 80,066 |
| Dec 6, 2023 | 87.00 | 90.00 | 87.00 | 88.40 | 88.40 | 43,818 |
| Dec 5, 2023 | 88.00 | 89.60 | 85.22 | 89.60 | 89.60 | 105,794 |
| Dec 4, 2023 | 86.20 | 89.40 | 85.00 | 85.60 | 85.60 | 53,223 |
Related Tickers
VTU.L Vertu Motors plc
61.50
-0.32%
CFYN.L Caffyns plc
450.00
0.00%
AG1.DE AUTO1 Group SE
14.65
+5.78%
DIE.BR D'Ieteren Group SA
205.20
+0.59%
GPI Group 1 Automotive, Inc.
435.00
+0.69%
CARG CarGurus, Inc.
38.78
+1.89%
ACVA ACV Auctions Inc.
22.59
-1.05%
VVV Valvoline Inc.
38.89
-0.66%
CWH Camping World Holdings, Inc.
23.83
+0.97%
KMX CarMax, Inc.
83.63
-0.70%