At close: 4:47:09 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 | 142.50 | 143.00 | 142.00 | 142.75 | 142.75 | 175,851 |
| Dec 12, 2024 | 141.50 | 142.65 | 140.05 | 142.00 | 142.00 | 245,768 |
| Dec 11, 2024 | 141.50 | 142.00 | 140.19 | 141.50 | 141.50 | 318,324 |
| Dec 10, 2024 | 141.00 | 142.19 | 140.50 | 140.50 | 140.50 | 1,172,179 |
| Dec 9, 2024 | 141.50 | 142.50 | 140.02 | 142.00 | 142.00 | 439,740 |
| Dec 6, 2024 | 141.00 | 142.24 | 140.15 | 141.50 | 141.50 | 280,814 |
| Dec 5, 2024 | 142.00 | 142.50 | 140.39 | 142.00 | 142.00 | 339,148 |
| Dec 4, 2024 | 141.00 | 142.24 | 139.50 | 142.00 | 142.00 | 1,113,660 |
| Dec 3, 2024 | 139.50 | 140.50 | 136.78 | 140.50 | 140.50 | 362,707 |
| Dec 2, 2024 | 136.50 | 139.50 | 136.00 | 139.00 | 139.00 | 1,616,305 |
| Nov 29, 2024 | 136.00 | 137.56 | 135.10 | 136.50 | 136.50 | 360,666 |
| Nov 28, 2024 | 136.50 | 139.50 | 135.00 | 135.50 | 135.50 | 775,735 |
| Nov 27, 2024 | 138.00 | 140.08 | 136.00 | 136.00 | 136.00 | 471,734 |
| Nov 26, 2024 | 138.00 | 140.50 | 137.01 | 138.00 | 138.00 | 144,979 |
| Nov 25, 2024 | 138.50 | 140.50 | 137.04 | 138.50 | 138.50 | 598,437 |
| Nov 22, 2024 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | 138,025 |
| Nov 21, 2024 | 136.50 | 139.13 | 136.00 | 136.50 | 136.50 | 198,751 |
| Nov 20, 2024 | 136.50 | 138.03 | 136.00 | 136.50 | 136.50 | 240,351 |
| Nov 19, 2024 | 139.00 | 140.49 | 136.35 | 136.50 | 136.50 | 277,288 |
| Nov 18, 2024 | 143.50 | 144.00 | 139.00 | 139.00 | 139.00 | 214,618 |
| Nov 15, 2024 | 141.00 | 143.50 | 139.62 | 140.00 | 140.00 | 131,935 |
| Nov 14, 2024 | 142.50 | 142.50 | 140.00 | 141.50 | 141.50 | 248,190 |
| Nov 13, 2024 | 143.50 | 143.90 | 139.85 | 140.50 | 140.50 | 386,588 |
| Nov 12, 2024 | 143.00 | 146.00 | 141.58 | 143.00 | 143.00 | 82,607 |
| Nov 11, 2024 | 143.00 | 145.50 | 142.50 | 143.00 | 143.00 | 268,141 |
| Nov 8, 2024 | 143.00 | 144.00 | 141.63 | 142.50 | 142.50 | 162,581 |
| Nov 7, 2024 | 142.50 | 144.00 | 142.35 | 144.00 | 144.00 | 350,657 |
| Nov 6, 2024 | 145.50 | 146.00 | 142.00 | 142.00 | 142.00 | 641,831 |
| Nov 5, 2024 | 143.50 | 145.00 | 142.00 | 142.00 | 142.00 | 22,622 |
| Nov 4, 2024 | 145.00 | 145.50 | 143.50 | 143.50 | 143.50 | 411,569 |
| Nov 1, 2024 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | 52,218 |
| Oct 31, 2024 | 145.50 | 145.50 | 143.13 | 145.00 | 145.00 | 125,740 |
| Oct 30, 2024 | 143.50 | 146.12 | 143.50 | 144.50 | 144.50 | 110,950 |
| Oct 29, 2024 | 144.50 | 147.00 | 144.38 | 146.00 | 146.00 | 464,223 |
| Oct 28, 2024 | 146.00 | 147.00 | 144.42 | 146.50 | 146.50 | 377,425 |
| Oct 25, 2024 | 144.00 | 146.50 | 144.00 | 144.00 | 144.00 | 147,454 |
| Oct 24, 2024 | 145.50 | 146.50 | 143.65 | 146.50 | 146.50 | 740,474 |
| Oct 23, 2024 | 143.20 | 145.37 | 143.20 | 145.00 | 145.00 | 232,763 |
| Oct 22, 2024 | 144.50 | 145.88 | 143.30 | 144.50 | 144.50 | 258,441 |
| Oct 21, 2024 | 146.00 | 146.00 | 144.65 | 145.50 | 145.50 | 213,347 |
| Oct 18, 2024 | 142.50 | 146.00 | 142.50 | 146.00 | 146.00 | 210,949 |
| Oct 17, 2024 | 145.00 | 146.00 | 143.72 | 145.75 | 145.75 | 362,519 |
| Oct 16, 2024 | 143.00 | 144.50 | 143.00 | 144.00 | 144.00 | 922,857 |
| Oct 15, 2024 | 145.00 | 145.00 | 141.50 | 143.75 | 143.75 | 914,318 |
| Oct 14, 2024 | 145.00 | 146.00 | 142.52 | 144.00 | 144.00 | 310,093 |
| Oct 11, 2024 | 144.00 | 145.50 | 142.00 | 142.50 | 142.50 | 299,352 |
| Oct 10, 2024 | 143.00 | 143.76 | 142.65 | 143.75 | 143.75 | 82,646 |
| Oct 9, 2024 | 143.00 | 145.48 | 142.38 | 144.00 | 144.00 | 286,943 |
| Oct 8, 2024 | 141.50 | 145.50 | 141.50 | 145.50 | 145.50 | 72,141 |
| Oct 7, 2024 | 143.50 | 144.57 | 142.00 | 142.00 | 142.00 | 133,781 |
| Oct 4, 2024 | 143.50 | 144.50 | 143.04 | 144.00 | 144.00 | 118,827 |
| Oct 3, 2024 | 144.00 | 144.50 | 142.88 | 143.75 | 143.75 | 200,170 |
| Oct 2, 2024 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | 132,444 |
| Oct 1, 2024 | 145.50 | 146.50 | 142.50 | 144.50 | 144.50 | 125,288 |
| Sep 30, 2024 | 141.50 | 146.00 | 141.50 | 145.00 | 145.00 | 118,139 |
| Sep 27, 2024 | 143.50 | 146.34 | 143.50 | 145.50 | 145.50 | 140,250 |
| Sep 26, 2024 | 144.00 | 146.00 | 143.50 | 144.50 | 144.50 | 1,329,118 |
| Sep 25, 2024 | 143.00 | 145.86 | 142.00 | 142.50 | 142.50 | 1,198,954 |
| Sep 24, 2024 | 146.00 | 146.00 | 142.05 | 144.00 | 144.00 | 410,109 |
| Sep 23, 2024 | 142.50 | 144.00 | 141.75 | 142.50 | 142.50 | 1,213,321 |
| Sep 20, 2024 | 143.00 | 145.50 | 142.50 | 143.50 | 143.50 | 245,278 |
| Sep 19, 2024 | 144.00 | 144.00 | 142.50 | 144.00 | 144.00 | 311,628 |
| Sep 18, 2024 | 143.50 | 144.38 | 142.00 | 142.00 | 142.00 | 283,060 |
| Sep 17, 2024 | 143.50 | 144.45 | 143.50 | 143.50 | 143.50 | 34,800 |
| Sep 16, 2024 | 144.00 | 146.00 | 144.00 | 144.50 | 144.50 | 164,489 |
| Sep 13, 2024 | 143.00 | 144.25 | 141.80 | 144.00 | 144.00 | 207,502 |
| Sep 12, 2024 | 143.00 | 143.00 | 141.49 | 141.50 | 141.50 | 252,416 |
| Sep 11, 2024 | 141.00 | 142.50 | 140.50 | 140.50 | 140.50 | 71,918 |
| Sep 10, 2024 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 817,663 |
| Sep 9, 2024 | 142.00 | 143.50 | 140.00 | 142.00 | 142.00 | 187,182 |
| Sep 6, 2024 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 214,423 |
| Sep 5, 2024 | 142.50 | 143.24 | 141.80 | 142.00 | 142.00 | 95,604 |
| Sep 4, 2024 | 142.00 | 143.50 | 139.10 | 142.00 | 142.00 | 222,301 |
| Sep 3, 2024 | 145.00 | 145.50 | 143.50 | 143.50 | 143.50 | 288,547 |
| Sep 2, 2024 | 144.50 | 145.00 | 143.00 | 144.00 | 144.00 | 418,331 |
| Aug 30, 2024 | 142.50 | 144.85 | 142.50 | 144.50 | 144.50 | 72,683 |
| Aug 29, 2024 | 144.50 | 144.79 | 142.50 | 144.00 | 144.00 | 314,860 |
| Aug 28, 2024 | 142.50 | 144.63 | 142.50 | 143.75 | 143.75 | 107,596 |
| Aug 27, 2024 | 142.50 | 145.00 | 142.50 | 143.50 | 143.50 | 167,515 |
| Aug 23, 2024 | 144.50 | 145.50 | 141.95 | 144.25 | 144.25 | 94,272 |
| Aug 22, 2024 | 142.50 | 145.00 | 141.24 | 144.50 | 144.50 | 230,208 |
| Aug 21, 2024 | 143.00 | 143.88 | 139.00 | 143.50 | 143.50 | 114,065 |
| Aug 20, 2024 | 142.50 | 143.50 | 139.73 | 143.00 | 143.00 | 283,524 |
| Aug 19, 2024 | 141.50 | 143.50 | 139.84 | 143.00 | 143.00 | 122,388 |
| Aug 16, 2024 | 141.50 | 142.00 | 139.84 | 141.50 | 141.50 | 378,795 |
| Aug 15, 2024 | 0.01 Dividend | |||||
| Aug 15, 2024 | 139.00 | 143.17 | 138.50 | 142.00 | 142.00 | 171,645 |
| Aug 14, 2024 | 141.50 | 143.50 | 139.50 | 143.50 | 143.49 | 84,540 |
| Aug 13, 2024 | 141.00 | 142.58 | 139.88 | 141.00 | 140.99 | 137,621 |
| Aug 12, 2024 | 142.00 | 144.00 | 138.50 | 143.00 | 142.99 | 158,305 |
| Aug 9, 2024 | 141.00 | 143.00 | 139.27 | 143.00 | 142.99 | 289,764 |
| Aug 8, 2024 | 139.50 | 141.01 | 138.93 | 141.00 | 140.99 | 241,031 |
| Aug 7, 2024 | 139.00 | 142.50 | 136.50 | 142.00 | 141.99 | 90,452 |
| Aug 6, 2024 | 138.00 | 140.32 | 135.98 | 138.50 | 138.49 | 322,321 |
| Aug 5, 2024 | 137.00 | 138.00 | 135.00 | 137.00 | 136.99 | 165,997 |
| Aug 2, 2024 | 141.50 | 143.19 | 140.00 | 140.00 | 139.99 | 165,157 |
| Aug 1, 2024 | 143.00 | 145.00 | 141.92 | 143.00 | 142.99 | 432,184 |
| Jul 31, 2024 | 140.50 | 145.00 | 140.50 | 145.00 | 144.99 | 87,100 |
| Jul 30, 2024 | 141.00 | 142.72 | 138.45 | 142.00 | 141.99 | 329,074 |
| Jul 29, 2024 | 141.00 | 142.48 | 139.75 | 142.00 | 141.99 | 398,776 |
| Jul 26, 2024 | 140.50 | 142.50 | 136.70 | 141.00 | 140.99 | 171,267 |
| Jul 25, 2024 | 139.00 | 140.97 | 136.57 | 140.25 | 140.24 | 105,710 |
| Jul 24, 2024 | 139.50 | 142.50 | 139.50 | 141.00 | 140.99 | 186,152 |
| Jul 23, 2024 | 141.50 | 142.84 | 140.74 | 141.50 | 141.49 | 74,620 |
| Jul 22, 2024 | 142.00 | 144.00 | 141.28 | 142.00 | 141.99 | 230,216 |
| Jul 19, 2024 | 141.50 | 141.50 | 139.25 | 140.50 | 140.49 | 44,667 |
| Jul 18, 2024 | 143.00 | 144.50 | 140.80 | 142.50 | 142.49 | 209,504 |
| Jul 17, 2024 | 141.50 | 144.50 | 141.20 | 142.50 | 142.49 | 169,851 |
| Jul 16, 2024 | 142.00 | 143.12 | 140.50 | 142.00 | 141.99 | 173,276 |
| Jul 15, 2024 | 143.00 | 144.50 | 141.55 | 143.50 | 143.49 | 165,843 |
| Jul 12, 2024 | 142.50 | 144.50 | 141.73 | 144.00 | 143.99 | 272,730 |
| Jul 11, 2024 | 139.00 | 143.00 | 139.00 | 143.00 | 142.99 | 1,293,990 |
| Jul 10, 2024 | 140.00 | 142.50 | 139.16 | 139.50 | 139.49 | 134,365 |
| Jul 9, 2024 | 141.00 | 142.00 | 139.98 | 140.00 | 139.99 | 237,971 |
| Jul 8, 2024 | 141.50 | 142.26 | 138.87 | 141.50 | 141.49 | 267,707 |
| Jul 5, 2024 | 140.00 | 142.50 | 140.00 | 141.00 | 140.99 | 597,427 |
| Jul 4, 2024 | 139.00 | 141.00 | 138.54 | 140.00 | 139.99 | 170,491 |
| Jul 3, 2024 | 138.50 | 140.49 | 137.10 | 139.50 | 139.49 | 81,307 |
| Jul 2, 2024 | 137.50 | 139.00 | 137.00 | 139.00 | 138.99 | 243,206 |
| Jul 1, 2024 | 139.50 | 142.50 | 138.50 | 138.50 | 138.49 | 364,360 |
| Jun 28, 2024 | 139.00 | 142.50 | 138.15 | 138.50 | 138.49 | 319,095 |
| Jun 27, 2024 | 138.50 | 141.50 | 138.10 | 139.50 | 139.49 | 472,641 |
| Jun 26, 2024 | 140.50 | 142.50 | 138.35 | 138.50 | 138.49 | 295,826 |
| Jun 25, 2024 | 141.00 | 141.27 | 137.50 | 139.00 | 138.99 | 75,357 |
| Jun 24, 2024 | 142.00 | 143.00 | 139.96 | 141.00 | 140.99 | 311,345 |
| Jun 21, 2024 | 140.00 | 142.50 | 138.24 | 141.50 | 141.49 | 860,589 |
| Jun 20, 2024 | 139.00 | 141.81 | 139.00 | 140.50 | 140.49 | 671,732 |
| Jun 19, 2024 | 138.00 | 140.00 | 137.73 | 139.00 | 138.99 | 195,147 |
| Jun 18, 2024 | 138.50 | 140.00 | 138.27 | 140.00 | 139.99 | 372,152 |
| Jun 17, 2024 | 138.00 | 140.50 | 137.11 | 140.00 | 139.99 | 440,178 |
| Jun 14, 2024 | 140.50 | 144.40 | 139.00 | 139.50 | 139.49 | 205,614 |
| Jun 13, 2024 | 141.50 | 143.56 | 140.74 | 142.50 | 142.49 | 391,067 |
| Jun 12, 2024 | 142.00 | 145.16 | 140.87 | 144.00 | 143.99 | 362,138 |
| Jun 11, 2024 | 142.50 | 144.75 | 140.29 | 142.00 | 141.99 | 167,671 |
| Jun 10, 2024 | 142.00 | 145.50 | 141.00 | 142.00 | 141.99 | 174,858 |
| Jun 7, 2024 | 143.50 | 145.00 | 141.50 | 145.00 | 144.99 | 286,600 |
| Jun 6, 2024 | 144.00 | 145.00 | 143.06 | 144.50 | 144.49 | 88,252 |
| Jun 5, 2024 | 141.50 | 144.50 | 141.50 | 143.50 | 143.49 | 278,154 |
| Jun 4, 2024 | 142.00 | 143.28 | 140.72 | 142.00 | 141.99 | 128,890 |
| Jun 3, 2024 | 143.50 | 146.00 | 142.50 | 142.50 | 142.49 | 231,455 |
| May 31, 2024 | 143.00 | 143.96 | 140.50 | 142.50 | 142.49 | 60,972 |
| May 30, 2024 | 142.50 | 143.50 | 141.54 | 142.50 | 142.49 | 77,697 |
| May 29, 2024 | 143.00 | 145.50 | 141.75 | 142.50 | 142.49 | 152,149 |
| May 28, 2024 | 144.50 | 145.00 | 141.00 | 145.00 | 144.99 | 423,635 |
| May 24, 2024 | 141.50 | 145.00 | 141.45 | 143.50 | 143.49 | 158,554 |
| May 23, 2024 | 143.50 | 145.32 | 142.80 | 144.50 | 144.49 | 238,020 |
| May 22, 2024 | 140.00 | 145.00 | 140.00 | 144.00 | 143.99 | 300,990 |
| May 21, 2024 | 142.50 | 144.50 | 141.31 | 144.00 | 143.99 | 329,228 |
| May 20, 2024 | 142.00 | 143.38 | 140.86 | 143.00 | 142.99 | 293,670 |
| May 17, 2024 | 140.00 | 143.00 | 140.00 | 142.00 | 141.99 | 79,207 |
| May 16, 2024 | 142.50 | 144.00 | 141.83 | 143.50 | 143.49 | 238,540 |
| May 15, 2024 | 143.00 | 144.00 | 141.80 | 143.00 | 142.99 | 228,379 |
| May 14, 2024 | 141.50 | 142.50 | 140.44 | 141.50 | 141.49 | 121,271 |
| May 13, 2024 | 142.00 | 142.67 | 141.00 | 141.00 | 140.99 | 190,560 |
| May 10, 2024 | 140.00 | 142.50 | 137.95 | 142.50 | 142.49 | 205,842 |
| May 9, 2024 | 142.00 | 142.00 | 138.02 | 140.50 | 140.49 | 361,150 |
| May 8, 2024 | 138.50 | 140.29 | 138.00 | 139.50 | 139.49 | 229,383 |
| May 7, 2024 | 138.00 | 139.50 | 134.75 | 138.50 | 138.49 | 392,177 |
| May 3, 2024 | 135.50 | 139.02 | 134.50 | 137.50 | 137.49 | 228,960 |
| May 2, 2024 | 135.00 | 136.00 | 136.00 | 136.00 | 135.99 | 146,977 |
| May 1, 2024 | 135.50 | 137.50 | 134.21 | 137.50 | 137.49 | 84,915 |
| Apr 30, 2024 | 135.50 | 137.50 | 135.45 | 136.50 | 136.49 | 331,143 |
| Apr 29, 2024 | 138.50 | 139.76 | 136.63 | 137.50 | 137.49 | 159,083 |
| Apr 26, 2024 | 136.50 | 138.00 | 136.00 | 137.50 | 137.49 | 158,269 |
| Apr 25, 2024 | 135.00 | 136.00 | 133.63 | 135.50 | 135.49 | 256,497 |
| Apr 24, 2024 | 136.00 | 137.50 | 134.00 | 136.50 | 136.49 | 336,672 |
| Apr 23, 2024 | 135.50 | 137.00 | 133.72 | 136.00 | 135.99 | 362,642 |
| Apr 22, 2024 | 134.00 | 137.00 | 134.00 | 135.50 | 135.49 | 103,042 |
| Apr 19, 2024 | 133.00 | 134.50 | 132.57 | 133.50 | 133.49 | 65,411 |
| Apr 18, 2024 | 134.00 | 137.00 | 133.68 | 134.50 | 134.49 | 62,222 |
| Apr 17, 2024 | 134.50 | 137.50 | 134.50 | 135.00 | 134.99 | 153,916 |
| Apr 16, 2024 | 136.00 | 137.50 | 134.46 | 135.00 | 134.99 | 222,795 |
| Apr 15, 2024 | 137.00 | 140.00 | 137.00 | 137.50 | 137.49 | 88,161 |
| Apr 12, 2024 | 140.50 | 140.50 | 137.80 | 139.00 | 138.99 | 441,704 |
| Apr 11, 2024 | 140.00 | 140.24 | 138.25 | 139.00 | 138.99 | 242,730 |
| Apr 10, 2024 | 140.00 | 142.50 | 139.00 | 140.00 | 139.99 | 381,727 |
| Apr 9, 2024 | 141.00 | 142.00 | 139.50 | 140.50 | 140.49 | 1,665,312 |
| Apr 8, 2024 | 143.00 | 143.00 | 139.00 | 141.00 | 140.99 | 326,708 |
| Apr 5, 2024 | 142.50 | 142.50 | 140.00 | 141.00 | 140.99 | 168,496 |
| Apr 4, 2024 | 141.00 | 142.73 | 139.79 | 142.50 | 142.49 | 498,786 |
| Apr 3, 2024 | 140.00 | 141.50 | 139.60 | 140.00 | 139.99 | 143,198 |
| Apr 2, 2024 | 141.50 | 144.50 | 140.00 | 140.00 | 139.99 | 218,042 |
| Mar 28, 2024 | 142.00 | 143.72 | 141.60 | 142.50 | 142.49 | 424,428 |
| Mar 27, 2024 | 141.80 | 142.86 | 140.69 | 142.00 | 141.99 | 496,746 |
| Mar 26, 2024 | 140.00 | 142.80 | 139.60 | 142.00 | 141.99 | 621,495 |
| Mar 25, 2024 | 141.40 | 142.80 | 139.95 | 141.60 | 141.59 | 611,935 |
| Mar 22, 2024 | 143.20 | 143.20 | 139.26 | 142.20 | 142.19 | 135,045 |
| Mar 21, 2024 | 142.20 | 142.42 | 141.28 | 142.00 | 141.99 | 654,952 |
| Mar 20, 2024 | 140.60 | 141.54 | 138.91 | 140.70 | 140.69 | 422,428 |
| Mar 19, 2024 | 140.00 | 142.00 | 137.20 | 140.80 | 140.79 | 587,274 |
| Mar 18, 2024 | 142.20 | 142.20 | 138.68 | 140.60 | 140.59 | 384,169 |
| Mar 15, 2024 | 138.20 | 143.00 | 136.40 | 143.00 | 142.99 | 649,265 |
| Mar 14, 2024 | 140.20 | 141.91 | 139.37 | 141.20 | 141.19 | 571,020 |
| Mar 13, 2024 | 137.00 | 141.60 | 136.80 | 140.40 | 140.39 | 395,650 |
| Mar 12, 2024 | 139.60 | 140.72 | 138.63 | 140.30 | 140.29 | 282,128 |
| Mar 11, 2024 | 138.40 | 141.80 | 138.00 | 138.40 | 138.39 | 239,282 |
| Mar 8, 2024 | 141.40 | 141.40 | 140.60 | 140.60 | 140.59 | 107,066 |
| Mar 7, 2024 | 140.40 | 141.20 | 139.40 | 140.40 | 140.39 | 226,109 |
| Mar 6, 2024 | 139.60 | 140.23 | 136.40 | 140.00 | 139.99 | 132,614 |
| Mar 5, 2024 | 139.80 | 140.15 | 136.40 | 138.90 | 138.89 | 202,975 |
| Mar 4, 2024 | 138.00 | 140.04 | 137.16 | 140.00 | 139.99 | 339,149 |
| Mar 1, 2024 | 134.40 | 138.88 | 134.40 | 138.60 | 138.59 | 313,007 |
| Feb 29, 2024 | 136.40 | 137.40 | 135.24 | 136.80 | 136.79 | 315,710 |
| Feb 28, 2024 | 136.80 | 137.00 | 134.20 | 136.60 | 136.59 | 250,564 |
| Feb 27, 2024 | 136.00 | 137.20 | 135.40 | 135.40 | 135.39 | 205,280 |
| Feb 26, 2024 | 134.20 | 137.20 | 134.20 | 136.20 | 136.19 | 406,230 |
| Feb 23, 2024 | 135.20 | 136.51 | 133.70 | 134.80 | 134.79 | 369,185 |
| Feb 22, 2024 | 135.80 | 136.14 | 133.94 | 135.60 | 135.59 | 213,409 |
| Feb 21, 2024 | 133.60 | 134.80 | 133.10 | 133.60 | 133.59 | 287,029 |
| Feb 20, 2024 | 132.40 | 135.80 | 132.40 | 133.60 | 133.59 | 204,920 |
| Feb 19, 2024 | 134.80 | 135.80 | 134.00 | 135.40 | 135.39 | 247,439 |
| Feb 16, 2024 | 134.40 | 136.00 | 133.39 | 135.00 | 134.99 | 359,987 |
| Feb 15, 2024 | 134.00 | 135.40 | 133.63 | 133.80 | 133.79 | 236,450 |
| Feb 14, 2024 | 134.00 | 134.20 | 131.84 | 132.80 | 132.79 | 134,014 |
| Feb 13, 2024 | 133.80 | 134.20 | 131.20 | 132.20 | 132.19 | 424,212 |
| Feb 12, 2024 | 134.00 | 134.40 | 133.00 | 133.80 | 133.79 | 503,835 |
| Feb 9, 2024 | 132.40 | 133.55 | 131.09 | 133.00 | 132.99 | 424,621 |
| Feb 8, 2024 | 131.80 | 133.00 | 130.32 | 131.80 | 131.79 | 169,566 |
| Feb 7, 2024 | 130.60 | 131.40 | 130.22 | 130.60 | 130.59 | 131,383 |
| Feb 6, 2024 | 130.80 | 131.72 | 130.20 | 130.20 | 130.19 | 335,570 |
| Feb 5, 2024 | 132.00 | 132.40 | 129.60 | 130.00 | 129.99 | 381,274 |
| Feb 2, 2024 | 131.20 | 132.20 | 130.18 | 132.00 | 131.99 | 316,121 |
| Feb 1, 2024 | 130.60 | 132.20 | 129.67 | 130.60 | 130.59 | 217,324 |
| Jan 31, 2024 | 130.20 | 131.80 | 129.20 | 130.20 | 130.19 | 93,666 |
| Jan 30, 2024 | 128.80 | 132.00 | 128.80 | 129.80 | 129.79 | 368,060 |
| Jan 29, 2024 | 129.00 | 131.74 | 127.80 | 129.00 | 128.99 | 652,975 |
| Jan 26, 2024 | 129.40 | 130.80 | 127.00 | 130.20 | 130.19 | 390,165 |
| Jan 25, 2024 | 129.80 | 130.31 | 126.00 | 129.20 | 129.19 | 501,270 |
| Jan 24, 2024 | 128.00 | 129.60 | 126.96 | 128.80 | 128.79 | 202,353 |
| Jan 23, 2024 | 126.00 | 127.40 | 126.00 | 127.00 | 126.99 | 399,817 |
| Jan 22, 2024 | 126.00 | 129.80 | 126.00 | 126.40 | 126.39 | 298,042 |
| Jan 19, 2024 | 128.20 | 128.20 | 125.09 | 126.00 | 125.99 | 140,913 |
| Jan 18, 2024 | 123.80 | 126.86 | 123.60 | 126.00 | 125.99 | 186,186 |
| Jan 17, 2024 | 126.00 | 126.40 | 125.13 | 126.40 | 126.39 | 233,251 |
| Jan 16, 2024 | 127.80 | 129.80 | 126.60 | 127.40 | 127.39 | 397,302 |
| Jan 15, 2024 | 127.80 | 131.80 | 127.80 | 128.40 | 128.39 | 336,086 |
| Jan 12, 2024 | 128.40 | 131.80 | 128.40 | 129.20 | 129.19 | 577,545 |
| Jan 11, 2024 | 128.80 | 131.40 | 126.80 | 128.40 | 128.39 | 169,629 |
| Jan 10, 2024 | 129.60 | 129.80 | 126.00 | 128.40 | 128.39 | 212,287 |
| Jan 9, 2024 | 128.80 | 128.60 | 127.80 | 127.90 | 127.89 | 162,589 |
| Jan 8, 2024 | 127.60 | 128.63 | 126.26 | 128.00 | 127.99 | 306,336 |
| Jan 5, 2024 | 128.20 | 131.80 | 127.80 | 128.20 | 128.19 | 106,447 |
| Jan 4, 2024 | 131.60 | 135.81 | 129.20 | 130.50 | 130.49 | 134,826 |
| Jan 3, 2024 | 132.40 | 135.93 | 131.06 | 131.20 | 131.19 | 265,249 |
| Jan 2, 2024 | 133.80 | 136.80 | 133.08 | 134.20 | 134.19 | 224,171 |
| Dec 29, 2023 | 134.60 | 137.87 | 133.13 | 136.00 | 135.99 | 131,051 |
| Dec 28, 2023 | 134.20 | 136.40 | 132.00 | 132.00 | 131.99 | 221,006 |
| Dec 27, 2023 | 133.80 | 135.66 | 132.40 | 134.80 | 134.79 | 148,638 |
| Dec 22, 2023 | 132.00 | 134.16 | 130.92 | 132.40 | 132.39 | 163,494 |
| Dec 21, 2023 | 0.00 Dividend | |||||
| Dec 21, 2023 | 136.00 | 136.00 | 131.56 | 135.80 | 135.79 | 219,973 |
| Dec 20, 2023 | 135.00 | 136.00 | 133.28 | 134.60 | 134.59 | 346,748 |
| Dec 19, 2023 | 134.00 | 135.00 | 130.60 | 135.00 | 134.99 | 173,275 |
| Dec 18, 2023 | 133.80 | 133.80 | 131.80 | 133.60 | 133.59 | 269,424 |
| Dec 15, 2023 | 131.60 | 133.20 | 129.03 | 132.00 | 131.99 | 267,567 |
| Dec 14, 2023 | 129.60 | 131.60 | 128.60 | 131.40 | 131.39 | 651,721 |
| Dec 13, 2023 | 129.00 | 129.20 | 125.63 | 128.20 | 128.19 | 252,695 |
Related Tickers
MIGO.L MIGO Opportunities Trust Ord
355.50
0.00%
JCHl.XC
BBH.L Bellevue Healthcare Ord
139.00
-1.28%
SEC.L Strategic Equity Capital Ord
325.50
+0.15%
BSRT.L Baker Steel Resources Ord
58.00
0.00%
HVPE.L HarbourVest Global Priv Equity Ord
2,530.00
+1.20%
ROOF.L Atrato Onsite Energy Ord
76.40
0.00%
DIVI.L Diverse Income Trust Ord
93.00
-0.21%
EOT.L European Opportunities Trust
817.00
-0.37%
PAC.L Pacific Assets Ord
370.00
-0.27%