1,025.50
+4.00
+(0.39%)
At close: January 17 at 4:55:21 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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 1,027.50 | 1,032.16 | 1,025.50 | 1,025.50 | 1,025.50 | 3,299,578 |
Jan 16, 2025 | 1,019.50 | 1,030.00 | 1,010.00 | 1,021.50 | 1,021.50 | 2,584,968 |
Jan 15, 2025 | 982.60 | 1,010.50 | 980.60 | 1,010.50 | 1,010.50 | 3,217,703 |
Jan 14, 2025 | 989.20 | 991.60 | 974.00 | 978.00 | 978.00 | 4,651,053 |
Jan 13, 2025 | 982.40 | 988.40 | 980.20 | 983.80 | 983.80 | 1,487,291 |
Jan 10, 2025 | 1,001.00 | 1,005.50 | 983.80 | 988.00 | 988.00 | 2,913,956 |
Jan 9, 2025 | 985.60 | 1,004.00 | 982.20 | 1,004.00 | 1,004.00 | 808,428 |
Jan 8, 2025 | 988.00 | 994.60 | 976.40 | 987.60 | 987.60 | 6,598,880 |
Jan 7, 2025 | 979.20 | 990.60 | 975.80 | 986.40 | 986.40 | 1,988,241 |
Jan 6, 2025 | 980.00 | 990.00 | 975.20 | 990.00 | 990.00 | 5,869,141 |
Jan 3, 2025 | 981.60 | 989.60 | 978.20 | 980.80 | 980.80 | 1,513,585 |
Jan 2, 2025 | 989.20 | 1,008.50 | 984.40 | 993.20 | 993.20 | 2,483,758 |
Dec 31, 2024 | 978.80 | 991.40 | 977.00 | 991.40 | 991.40 | 462,993 |
Dec 30, 2024 | 983.60 | 985.00 | 977.00 | 982.20 | 982.20 | 1,011,044 |
Dec 27, 2024 | 976.40 | 985.80 | 975.00 | 982.80 | 982.80 | 1,352,814 |
Dec 24, 2024 | 965.80 | 989.20 | 965.20 | 986.00 | 986.00 | 808,350 |
Dec 23, 2024 | 964.60 | 982.40 | 961.31 | 976.80 | 976.80 | 1,300,695 |
Dec 20, 2024 | 974.60 | 981.00 | 967.60 | 972.80 | 972.80 | 4,111,086 |
Dec 19, 2024 | 979.40 | 980.40 | 969.00 | 977.20 | 977.20 | 1,777,714 |
Dec 18, 2024 | 984.20 | 992.20 | 978.00 | 980.60 | 980.60 | 2,414,469 |
Dec 17, 2024 | 983.20 | 991.00 | 978.20 | 980.20 | 980.20 | 4,988,994 |
Dec 16, 2024 | 996.00 | 997.00 | 988.40 | 995.00 | 995.00 | 3,042,208 |
Dec 13, 2024 | 995.20 | 998.20 | 991.80 | 998.20 | 998.20 | 1,808,591 |
Dec 12, 2024 | 990.60 | 996.20 | 989.40 | 993.60 | 993.60 | 2,017,066 |
Dec 10, 2024 | 990.40 | 995.40 | 987.40 | 992.40 | 992.40 | 1,731,900 |
Dec 9, 2024 | 977.80 | 992.20 | 974.20 | 991.60 | 991.60 | 1,718,902 |
Dec 6, 2024 | 976.00 | 983.60 | 971.00 | 980.00 | 980.00 | 1,787,873 |
Dec 5, 2024 | 981.40 | 986.40 | 977.80 | 978.80 | 978.80 | 2,763,328 |
Dec 4, 2024 | 999.00 | 999.20 | 982.20 | 984.40 | 984.40 | 2,247,199 |
Dec 3, 2024 | 999.40 | 1,007.23 | 991.80 | 995.20 | 995.20 | 1,124,726 |
Dec 2, 2024 | 996.40 | 1,000.50 | 988.20 | 1,000.50 | 1,000.50 | 1,922,059 |
Nov 29, 2024 | 987.20 | 1,002.67 | 986.20 | 997.00 | 997.00 | 1,467,627 |
Nov 28, 2024 | 1,000.00 | 1,002.00 | 985.20 | 985.20 | 985.20 | 839,692 |
Nov 27, 2024 | 991.60 | 997.80 | 983.00 | 995.60 | 995.60 | 1,538,656 |
Nov 26, 2024 | 979.00 | 988.46 | 976.60 | 985.60 | 985.60 | 1,921,524 |
Nov 25, 2024 | 996.00 | 998.00 | 983.20 | 983.20 | 983.20 | 6,910,772 |
Nov 22, 2024 | 979.80 | 993.40 | 978.40 | 986.80 | 986.80 | 1,489,102 |
Nov 21, 2024 | 982.00 | 983.40 | 971.00 | 976.00 | 976.00 | 1,495,290 |
Nov 20, 2024 | 986.80 | 987.40 | 971.51 | 974.80 | 974.80 | 1,622,022 |
Nov 19, 2024 | 990.80 | 995.40 | 979.68 | 988.20 | 988.20 | 2,996,440 |
Nov 18, 2024 | 967.40 | 982.40 | 967.40 | 980.60 | 980.60 | 4,224,756 |
Nov 15, 2024 | 950.40 | 968.80 | 947.40 | 964.00 | 964.00 | 1,944,821 |
Nov 14, 2024 | 954.20 | 963.40 | 946.20 | 961.00 | 961.00 | 2,394,380 |
Nov 13, 2024 | 946.40 | 955.60 | 943.20 | 951.40 | 951.40 | 2,065,809 |
Nov 12, 2024 | 947.00 | 964.20 | 942.40 | 956.20 | 956.20 | 3,815,894 |
Nov 11, 2024 | 929.60 | 945.20 | 929.60 | 937.80 | 937.80 | 2,239,024 |
Nov 8, 2024 | 938.20 | 939.00 | 914.80 | 917.60 | 917.60 | 3,564,150 |
Nov 7, 2024 | 930.60 | 946.00 | 927.12 | 934.20 | 934.20 | 3,417,794 |
Nov 6, 2024 | 962.60 | 967.80 | 911.00 | 927.80 | 927.80 | 4,724,031 |
Nov 5, 2024 | 963.20 | 977.20 | 961.00 | 966.20 | 966.20 | 4,825,408 |
Nov 4, 2024 | 960.40 | 965.51 | 947.00 | 963.00 | 963.00 | 2,691,519 |
Nov 1, 2024 | 961.00 | 982.60 | 945.80 | 966.80 | 966.80 | 4,186,064 |
Oct 31, 2024 | 1,010.00 | 1,029.96 | 944.60 | 961.00 | 961.00 | 11,309,724 |
Oct 30, 2024 | 1,095.00 | 1,107.50 | 1,083.50 | 1,098.00 | 1,098.00 | 3,233,185 |
Oct 29, 2024 | 1,105.00 | 1,107.50 | 1,090.50 | 1,093.00 | 1,093.00 | 3,537,269 |
Oct 28, 2024 | 1,091.00 | 1,107.50 | 1,091.00 | 1,103.00 | 1,103.00 | 1,784,479 |
Oct 25, 2024 | 1,122.50 | 1,125.50 | 1,071.00 | 1,088.00 | 1,088.00 | 4,539,906 |
Oct 24, 2024 | 1,125.50 | 1,134.00 | 1,122.00 | 1,122.00 | 1,122.00 | 4,483,491 |
Oct 23, 2024 | 1,127.00 | 1,131.00 | 1,114.79 | 1,123.00 | 1,123.00 | 1,923,992 |
Oct 22, 2024 | 1,123.50 | 1,132.00 | 1,118.50 | 1,129.00 | 1,129.00 | 1,866,592 |
Oct 21, 2024 | 1,125.00 | 1,136.00 | 1,123.50 | 1,126.00 | 1,126.00 | 1,533,291 |
Oct 18, 2024 | 1,117.00 | 1,128.00 | 1,110.50 | 1,127.50 | 1,127.50 | 2,578,236 |
Oct 17, 2024 | 1,105.00 | 1,127.00 | 1,105.00 | 1,120.50 | 1,120.50 | 4,227,412 |
Oct 16, 2024 | 1,092.00 | 1,112.50 | 1,088.50 | 1,108.50 | 1,108.50 | 2,552,574 |
Oct 15, 2024 | 1,095.00 | 1,102.00 | 1,059.50 | 1,084.50 | 1,084.50 | 4,839,426 |
Oct 14, 2024 | 1,085.50 | 1,090.00 | 1,080.00 | 1,089.00 | 1,089.00 | 2,065,287 |
Oct 11, 2024 | 1,089.50 | 1,097.00 | 1,084.50 | 1,087.00 | 1,087.00 | 2,197,543 |
Oct 10, 2024 | 1,096.50 | 1,099.00 | 1,085.00 | 1,093.00 | 1,093.00 | 2,496,429 |
Oct 9, 2024 | 1,083.50 | 1,095.00 | 1,080.50 | 1,086.00 | 1,086.00 | 3,791,164 |
Oct 8, 2024 | 1,095.50 | 1,097.00 | 1,076.00 | 1,079.50 | 1,079.50 | 4,628,188 |
Oct 7, 2024 | 1,142.00 | 1,142.00 | 1,101.00 | 1,101.00 | 1,101.00 | 4,997,300 |
Oct 4, 2024 | 1,134.00 | 1,145.50 | 1,132.00 | 1,137.00 | 1,137.00 | 4,708,564 |
Oct 3, 2024 | 11.10 Dividend | |||||
Oct 3, 2024 | 1,138.50 | 1,147.50 | 1,132.50 | 1,140.00 | 1,140.00 | 1,819,420 |
Oct 2, 2024 | 1,158.00 | 1,159.50 | 1,140.00 | 1,151.00 | 1,139.90 | 2,082,440 |
Oct 1, 2024 | 1,161.50 | 1,167.90 | 1,153.50 | 1,163.00 | 1,151.78 | 3,422,771 |
Sep 30, 2024 | 1,160.00 | 1,163.50 | 1,150.00 | 1,158.00 | 1,146.83 | 2,766,085 |
Sep 27, 2024 | 1,153.00 | 1,167.50 | 1,146.00 | 1,165.00 | 1,153.77 | 2,943,532 |
Sep 26, 2024 | 1,149.00 | 1,149.00 | 1,130.33 | 1,131.50 | 1,120.59 | 2,417,112 |
Sep 25, 2024 | 1,138.50 | 1,145.00 | 1,132.50 | 1,137.00 | 1,126.04 | 1,997,061 |
Sep 24, 2024 | 1,153.00 | 1,156.50 | 1,135.50 | 1,146.50 | 1,135.44 | 2,847,674 |
Sep 23, 2024 | 1,147.50 | 1,157.00 | 1,144.00 | 1,151.50 | 1,140.40 | 809,885 |
Sep 20, 2024 | 1,158.00 | 1,161.50 | 1,149.00 | 1,150.00 | 1,138.91 | 2,974,219 |
Sep 19, 2024 | 1,172.00 | 1,172.50 | 1,157.50 | 1,166.50 | 1,155.25 | 1,905,185 |
Sep 18, 2024 | 1,171.00 | 1,174.00 | 1,159.50 | 1,162.50 | 1,151.29 | 2,327,404 |
Sep 17, 2024 | 1,195.50 | 1,198.00 | 1,171.00 | 1,176.00 | 1,164.66 | 2,829,236 |
Sep 16, 2024 | 1,194.00 | 1,198.23 | 1,186.50 | 1,190.00 | 1,178.52 | 1,196,371 |
Sep 13, 2024 | 1,195.50 | 1,200.00 | 1,189.00 | 1,196.00 | 1,184.47 | 6,495,258 |
Sep 12, 2024 | 1,211.00 | 1,213.50 | 1,195.00 | 1,196.50 | 1,184.96 | 1,107,776 |
Sep 11, 2024 | 1,207.50 | 1,209.50 | 1,198.50 | 1,202.00 | 1,190.41 | 1,165,831 |
Sep 10, 2024 | 1,200.50 | 1,210.50 | 1,196.00 | 1,208.50 | 1,196.85 | 657,536 |
Sep 9, 2024 | 1,204.50 | 1,213.50 | 1,199.50 | 1,208.50 | 1,196.85 | 1,679,832 |
Sep 6, 2024 | 1,184.00 | 1,203.50 | 1,183.50 | 1,198.50 | 1,186.94 | 1,768,816 |
Sep 5, 2024 | 1,168.50 | 1,190.00 | 1,168.50 | 1,182.00 | 1,170.60 | 1,777,626 |
Sep 4, 2024 | 1,162.50 | 1,169.50 | 1,157.00 | 1,164.50 | 1,153.27 | 4,442,826 |
Sep 3, 2024 | 1,163.00 | 1,174.00 | 1,162.00 | 1,174.00 | 1,162.68 | 1,616,173 |
Sep 2, 2024 | 1,171.00 | 1,172.50 | 1,162.00 | 1,164.00 | 1,152.77 | 553,385 |
Aug 30, 2024 | 1,172.50 | 1,177.50 | 1,168.00 | 1,170.50 | 1,159.21 | 2,845,830 |
Aug 29, 2024 | 1,177.00 | 1,179.00 | 1,168.50 | 1,168.50 | 1,157.23 | 1,699,396 |
Aug 28, 2024 | 1,177.00 | 1,179.50 | 1,168.50 | 1,173.00 | 1,161.69 | 1,682,017 |
Aug 27, 2024 | 1,160.50 | 1,177.00 | 1,152.00 | 1,173.50 | 1,162.18 | 2,541,084 |
Aug 23, 2024 | 1,173.50 | 1,177.24 | 1,168.50 | 1,171.00 | 1,159.71 | 1,103,261 |
Aug 22, 2024 | 1,170.50 | 1,174.50 | 1,167.50 | 1,170.00 | 1,158.72 | 1,152,104 |
Aug 21, 2024 | 1,172.00 | 1,178.50 | 1,169.00 | 1,170.50 | 1,159.21 | 2,827,672 |
Aug 20, 2024 | 1,175.50 | 1,190.00 | 1,170.00 | 1,174.50 | 1,163.17 | 1,070,204 |
Aug 19, 2024 | 1,165.50 | 1,176.50 | 1,163.00 | 1,176.50 | 1,165.15 | 1,252,041 |
Aug 16, 2024 | 1,172.00 | 1,173.50 | 1,162.50 | 1,168.50 | 1,157.23 | 1,970,591 |
Aug 15, 2024 | 1,158.00 | 1,174.00 | 1,158.00 | 1,170.50 | 1,159.21 | 970,161 |
Aug 14, 2024 | 1,153.50 | 1,159.50 | 1,147.50 | 1,157.00 | 1,145.84 | 1,256,068 |
Aug 13, 2024 | 1,154.50 | 1,157.00 | 1,137.50 | 1,147.00 | 1,135.94 | 1,232,098 |
Aug 12, 2024 | 1,168.50 | 1,191.00 | 1,156.00 | 1,156.00 | 1,144.85 | 1,857,677 |
Aug 9, 2024 | 1,182.00 | 1,183.50 | 1,164.50 | 1,166.00 | 1,154.76 | 2,372,786 |
Aug 8, 2024 | 1,177.00 | 1,199.00 | 1,160.00 | 1,177.50 | 1,166.14 | 2,760,031 |
Aug 7, 2024 | 1,174.50 | 1,187.00 | 1,170.00 | 1,179.50 | 1,168.13 | 2,218,006 |
Aug 6, 2024 | 1,166.00 | 1,172.00 | 1,141.50 | 1,165.50 | 1,154.26 | 4,270,151 |
Aug 5, 2024 | 1,169.00 | 1,175.50 | 1,148.50 | 1,167.00 | 1,155.75 | 3,826,330 |
Aug 2, 2024 | 1,205.00 | 1,218.72 | 1,180.68 | 1,186.50 | 1,175.06 | 3,922,672 |
Aug 1, 2024 | 1,160.00 | 1,245.26 | 1,128.00 | 1,199.00 | 1,187.44 | 3,454,670 |
Jul 31, 2024 | 1,121.50 | 1,129.50 | 1,116.00 | 1,123.00 | 1,112.17 | 4,218,308 |
Jul 30, 2024 | 1,124.00 | 1,127.05 | 1,114.00 | 1,118.00 | 1,107.22 | 1,877,742 |
Jul 29, 2024 | 1,127.50 | 1,134.00 | 1,125.00 | 1,128.00 | 1,117.12 | 1,362,217 |
Jul 26, 2024 | 1,123.00 | 1,132.11 | 1,120.50 | 1,122.00 | 1,111.18 | 3,601,344 |
Jul 25, 2024 | 1,111.50 | 1,128.50 | 1,111.50 | 1,125.00 | 1,114.15 | 3,393,761 |
Jul 24, 2024 | 1,100.50 | 1,115.50 | 1,098.00 | 1,111.50 | 1,100.78 | 1,741,131 |
Jul 23, 2024 | 1,093.50 | 1,105.00 | 1,090.00 | 1,102.50 | 1,091.87 | 2,389,345 |
Jul 22, 2024 | 1,097.50 | 1,110.00 | 1,095.77 | 1,096.00 | 1,085.43 | 2,136,739 |
Jul 19, 2024 | 1,093.50 | 1,103.50 | 1,089.50 | 1,091.50 | 1,080.97 | 1,582,465 |
Jul 18, 2024 | 1,091.50 | 1,105.50 | 1,082.00 | 1,102.00 | 1,091.37 | 2,043,612 |
Jul 17, 2024 | 1,060.50 | 1,092.50 | 1,054.00 | 1,089.00 | 1,078.50 | 3,091,841 |
Jul 16, 2024 | 1,065.00 | 1,070.50 | 1,055.00 | 1,062.50 | 1,052.25 | 1,281,728 |
Jul 15, 2024 | 1,095.00 | 1,107.00 | 1,067.50 | 1,070.50 | 1,060.18 | 1,987,450 |
Jul 12, 2024 | 1,099.00 | 1,105.50 | 1,088.00 | 1,100.00 | 1,089.39 | 1,954,517 |
Jul 11, 2024 | 1,097.50 | 1,101.50 | 1,080.00 | 1,091.00 | 1,080.48 | 1,920,101 |
Jul 10, 2024 | 1,080.00 | 1,094.50 | 1,071.50 | 1,092.00 | 1,081.47 | 2,445,892 |
Jul 9, 2024 | 1,062.50 | 1,078.50 | 1,060.80 | 1,078.00 | 1,067.60 | 3,676,035 |
Jul 8, 2024 | 1,052.50 | 1,071.00 | 1,047.50 | 1,062.00 | 1,051.76 | 2,291,035 |
Jul 5, 2024 | 1,059.50 | 1,081.00 | 1,053.50 | 1,057.00 | 1,046.81 | 2,029,444 |
Jul 4, 2024 | 1,027.00 | 1,068.00 | 1,026.00 | 1,054.00 | 1,043.84 | 2,508,427 |
Jul 3, 2024 | 977.40 | 991.40 | 977.40 | 986.20 | 976.69 | 1,919,964 |
Jul 2, 2024 | 966.60 | 973.00 | 961.00 | 973.00 | 963.62 | 2,164,235 |
Jul 1, 2024 | 982.40 | 989.92 | 974.60 | 975.60 | 966.19 | 2,551,696 |
Jun 28, 2024 | 982.80 | 987.40 | 978.20 | 980.60 | 971.14 | 1,745,776 |
Jun 27, 2024 | 983.80 | 989.20 | 972.60 | 976.60 | 967.18 | 1,988,922 |
Jun 26, 2024 | 986.00 | 996.40 | 978.80 | 978.80 | 969.36 | 4,360,702 |
Jun 25, 2024 | 992.40 | 994.80 | 978.60 | 979.20 | 969.76 | 2,048,774 |
Jun 24, 2024 | 1,000.50 | 1,003.50 | 994.00 | 996.20 | 986.59 | 2,050,330 |
Jun 21, 2024 | 998.60 | 1,010.09 | 996.40 | 1,005.00 | 995.31 | 4,837,313 |
Jun 20, 2024 | 990.80 | 1,001.00 | 984.80 | 999.00 | 989.37 | 1,525,014 |
Jun 19, 2024 | 987.20 | 991.78 | 980.00 | 990.80 | 981.24 | 2,066,968 |
Jun 18, 2024 | 983.80 | 993.20 | 979.00 | 987.80 | 978.27 | 2,502,590 |
Jun 17, 2024 | 1,001.50 | 1,002.00 | 987.20 | 987.20 | 977.68 | 2,291,655 |
Jun 14, 2024 | 1,008.50 | 1,010.00 | 994.80 | 999.60 | 989.96 | 1,719,055 |
Jun 13, 2024 | 1,015.00 | 1,019.00 | 1,007.00 | 1,011.00 | 1,001.25 | 1,853,498 |
Jun 12, 2024 | 1,013.50 | 1,017.50 | 1,002.00 | 1,015.50 | 1,005.71 | 2,762,673 |
Jun 11, 2024 | 1,033.50 | 1,038.00 | 1,008.50 | 1,008.50 | 998.77 | 2,076,558 |
Jun 10, 2024 | 1,028.50 | 1,038.00 | 1,020.00 | 1,027.00 | 1,017.10 | 1,638,265 |
Jun 7, 2024 | 1,040.00 | 1,046.50 | 1,035.92 | 1,038.00 | 1,027.99 | 1,818,222 |
Jun 6, 2024 | 1,027.00 | 1,045.50 | 1,027.00 | 1,034.50 | 1,024.52 | 2,163,396 |
Jun 5, 2024 | 1,018.50 | 1,043.00 | 989.20 | 1,028.00 | 1,018.09 | 6,031,762 |
Jun 4, 2024 | 983.60 | 997.80 | 983.60 | 995.20 | 985.60 | 2,065,337 |
Jun 3, 2024 | 998.80 | 1,003.00 | 975.20 | 984.20 | 974.71 | 3,230,187 |
May 31, 2024 | 984.20 | 995.81 | 982.60 | 990.40 | 980.85 | 9,707,275 |
May 30, 2024 | 979.00 | 994.40 | 977.80 | 987.40 | 977.88 | 1,998,978 |
May 29, 2024 | 974.80 | 981.00 | 968.20 | 980.20 | 970.75 | 2,682,759 |
May 28, 2024 | 985.00 | 991.60 | 979.45 | 980.00 | 970.55 | 2,332,723 |
May 24, 2024 | 975.60 | 988.60 | 967.80 | 978.80 | 969.36 | 3,084,126 |
May 23, 2024 | 1,010.50 | 1,021.50 | 981.00 | 982.60 | 973.12 | 3,374,716 |
May 22, 2024 | 1,016.50 | 1,026.00 | 1,010.06 | 1,015.00 | 1,005.21 | 2,238,314 |
May 21, 2024 | 1,019.00 | 1,021.00 | 1,008.00 | 1,019.50 | 1,009.67 | 1,540,881 |
May 20, 2024 | 1,027.00 | 1,033.50 | 1,023.00 | 1,023.00 | 1,013.13 | 1,723,876 |
May 17, 2024 | 1,023.50 | 1,027.50 | 1,019.50 | 1,023.50 | 1,013.63 | 2,425,623 |
May 16, 2024 | 1,020.50 | 1,025.00 | 1,012.00 | 1,025.00 | 1,015.12 | 1,647,106 |
May 15, 2024 | 1,024.50 | 1,030.00 | 1,017.50 | 1,020.00 | 1,010.16 | 2,323,465 |
May 14, 2024 | 1,006.50 | 1,020.50 | 1,000.00 | 1,018.00 | 1,008.18 | 1,875,428 |
May 13, 2024 | 1,011.00 | 1,016.00 | 998.40 | 1,006.50 | 996.79 | 1,376,439 |
May 10, 2024 | 1,004.00 | 1,010.50 | 1,000.50 | 1,004.50 | 994.81 | 1,966,596 |
May 9, 2024 | 1,001.00 | 1,006.00 | 996.40 | 1,001.50 | 991.84 | 1,764,795 |
May 8, 2024 | 1,001.00 | 1,010.50 | 999.20 | 1,007.50 | 997.78 | 3,198,860 |
May 7, 2024 | 994.60 | 1,001.22 | 981.20 | 997.80 | 988.18 | 5,800,567 |
May 3, 2024 | 985.00 | 1,006.00 | 983.00 | 996.80 | 987.19 | 2,555,393 |
May 2, 2024 | 979.20 | 990.80 | 976.60 | 985.60 | 976.10 | 5,727,605 |
May 1, 2024 | 1,000.00 | 1,019.50 | 971.80 | 976.60 | 967.18 | 3,782,796 |
Apr 30, 2024 | 983.80 | 990.40 | 974.39 | 979.00 | 969.56 | 2,266,159 |
Apr 29, 2024 | 985.20 | 990.20 | 982.00 | 984.00 | 974.51 | 2,736,963 |
Apr 26, 2024 | 965.00 | 986.20 | 965.00 | 981.00 | 971.54 | 4,932,608 |
Apr 25, 2024 | 982.60 | 987.40 | 960.60 | 964.40 | 955.10 | 4,362,122 |
Apr 24, 2024 | 989.80 | 991.40 | 982.40 | 983.40 | 973.92 | 2,111,695 |
Apr 23, 2024 | 985.80 | 992.00 | 982.40 | 984.80 | 975.30 | 1,929,462 |
Apr 22, 2024 | 971.60 | 977.60 | 963.80 | 974.80 | 965.40 | 2,108,582 |
Apr 19, 2024 | 960.20 | 965.60 | 954.00 | 961.80 | 952.52 | 2,007,779 |
Apr 18, 2024 | 962.40 | 968.40 | 955.80 | 966.80 | 957.48 | 6,772,325 |
Apr 17, 2024 | 954.80 | 968.00 | 947.32 | 960.20 | 950.94 | 2,567,633 |
Apr 16, 2024 | 948.40 | 990.40 | 946.00 | 962.00 | 952.72 | 4,653,030 |
Apr 15, 2024 | 961.00 | 966.00 | 952.20 | 958.60 | 949.36 | 2,903,863 |
Apr 12, 2024 | 986.80 | 991.00 | 961.20 | 961.20 | 951.93 | 4,082,042 |
Apr 11, 2024 | 970.40 | 981.00 | 969.20 | 980.40 | 970.95 | 2,608,203 |
Apr 10, 2024 | 977.60 | 984.40 | 968.80 | 971.20 | 961.83 | 4,885,462 |
Apr 9, 2024 | 963.40 | 974.00 | 960.00 | 973.60 | 964.21 | 3,681,388 |
Apr 8, 2024 | 970.60 | 974.00 | 963.00 | 967.40 | 958.07 | 8,923,353 |
Apr 5, 2024 | 963.40 | 974.80 | 960.00 | 974.80 | 965.40 | 3,928,801 |
Apr 4, 2024 | 976.00 | 979.24 | 962.73 | 965.80 | 956.49 | 5,477,682 |
Apr 3, 2024 | 974.60 | 982.00 | 964.00 | 976.00 | 966.59 | 4,854,050 |
Apr 2, 2024 | 960.00 | 993.00 | 951.40 | 974.20 | 964.81 | 3,303,335 |
Mar 28, 2024 | 23.10 Dividend | |||||
Mar 28, 2024 | 1,015.50 | 1,016.00 | 991.00 | 991.60 | 982.04 | 6,662,404 |
Mar 27, 2024 | 1,033.50 | 1,050.00 | 1,031.75 | 1,043.50 | 1,010.56 | 2,367,189 |
Mar 26, 2024 | 1,020.00 | 1,034.00 | 1,017.00 | 1,032.50 | 999.91 | 4,278,595 |
Mar 25, 2024 | 1,036.50 | 1,037.00 | 1,018.50 | 1,018.50 | 986.35 | 2,136,420 |
Mar 22, 2024 | 1,034.00 | 1,047.50 | 1,031.00 | 1,039.00 | 1,006.20 | 3,340,464 |
Mar 21, 2024 | 1,037.50 | 1,041.00 | 1,025.50 | 1,033.00 | 1,000.39 | 6,046,310 |
Mar 20, 2024 | 1,056.00 | 1,058.00 | 1,031.50 | 1,033.00 | 1,000.39 | 4,515,830 |
Mar 19, 2024 | 1,047.00 | 1,059.50 | 1,044.50 | 1,058.00 | 1,024.60 | 3,860,388 |
Mar 18, 2024 | 1,060.50 | 1,063.50 | 1,049.00 | 1,052.50 | 1,019.28 | 2,538,803 |
Mar 15, 2024 | 1,076.00 | 1,079.50 | 1,063.00 | 1,063.00 | 1,029.44 | 5,042,744 |
Mar 14, 2024 | 1,090.00 | 1,093.00 | 1,076.50 | 1,083.50 | 1,049.30 | 1,847,849 |
Mar 13, 2024 | 1,095.00 | 1,098.00 | 1,083.50 | 1,090.00 | 1,055.59 | 3,338,120 |
Mar 12, 2024 | 1,100.00 | 1,109.00 | 1,093.50 | 1,094.50 | 1,059.95 | 2,608,117 |
Mar 11, 2024 | 1,073.00 | 1,097.50 | 1,073.00 | 1,091.00 | 1,056.56 | 4,632,736 |
Mar 8, 2024 | 1,079.50 | 1,080.00 | 1,066.00 | 1,078.00 | 1,043.97 | 4,197,466 |
Mar 7, 2024 | 1,082.00 | 1,091.50 | 1,076.00 | 1,087.50 | 1,053.17 | 5,965,776 |
Mar 6, 2024 | 1,050.50 | 1,077.00 | 1,050.50 | 1,077.00 | 1,043.00 | 5,916,649 |
Mar 5, 2024 | 1,035.50 | 1,054.50 | 1,035.50 | 1,048.50 | 1,015.40 | 3,657,596 |
Mar 4, 2024 | 1,045.50 | 1,050.00 | 1,034.00 | 1,042.00 | 1,009.11 | 3,667,997 |
Mar 1, 2024 | 1,052.00 | 1,055.00 | 1,038.00 | 1,047.50 | 1,014.43 | 2,063,519 |
Feb 29, 2024 | 1,049.50 | 1,054.50 | 1,034.50 | 1,040.50 | 1,007.65 | 5,055,290 |
Feb 28, 2024 | 1,103.00 | 1,103.00 | 1,045.00 | 1,048.50 | 1,015.40 | 4,805,666 |
Feb 27, 2024 | 1,125.00 | 1,181.50 | 1,102.54 | 1,114.00 | 1,078.83 | 7,377,250 |
Feb 26, 2024 | 1,133.50 | 1,139.50 | 1,118.50 | 1,125.50 | 1,089.97 | 3,208,565 |
Feb 23, 2024 | 1,140.50 | 1,143.00 | 1,126.00 | 1,134.50 | 1,098.69 | 3,229,461 |
Feb 22, 2024 | 1,129.00 | 1,140.50 | 1,129.00 | 1,137.50 | 1,101.59 | 2,308,246 |
Feb 21, 2024 | 1,130.00 | 1,135.50 | 1,128.50 | 1,131.00 | 1,095.30 | 1,780,923 |
Feb 20, 2024 | 1,132.50 | 1,135.50 | 1,120.50 | 1,129.50 | 1,093.84 | 3,514,444 |
Feb 19, 2024 | 1,113.50 | 1,132.50 | 1,109.00 | 1,132.50 | 1,096.75 | 1,359,747 |
Feb 16, 2024 | 1,114.00 | 1,117.50 | 1,106.50 | 1,117.00 | 1,081.74 | 2,796,348 |
Feb 15, 2024 | 1,105.50 | 1,116.00 | 1,095.00 | 1,109.00 | 1,073.99 | 3,095,845 |
Feb 14, 2024 | 1,100.50 | 1,105.00 | 1,096.00 | 1,097.50 | 1,062.85 | 2,282,152 |
Feb 13, 2024 | 1,098.50 | 1,102.00 | 1,086.00 | 1,096.50 | 1,061.89 | 2,806,826 |
Feb 12, 2024 | 1,097.50 | 1,101.00 | 1,093.00 | 1,098.00 | 1,063.34 | 2,193,911 |
Feb 9, 2024 | 1,103.50 | 1,111.00 | 1,086.00 | 1,092.50 | 1,058.01 | 2,923,977 |
Feb 8, 2024 | 1,111.00 | 1,124.50 | 1,100.84 | 1,101.50 | 1,066.73 | 2,817,840 |
Feb 7, 2024 | 1,116.00 | 1,123.12 | 1,113.00 | 1,113.00 | 1,077.87 | 3,809,788 |
Feb 6, 2024 | 1,116.00 | 1,124.50 | 1,105.50 | 1,117.00 | 1,081.74 | 1,630,513 |
Feb 5, 2024 | 1,096.00 | 1,123.50 | 1,096.00 | 1,115.00 | 1,079.80 | 4,654,453 |
Feb 2, 2024 | 1,114.00 | 1,118.50 | 1,095.00 | 1,097.00 | 1,062.37 | 1,857,705 |
Feb 1, 2024 | 1,107.50 | 1,119.00 | 1,095.00 | 1,097.00 | 1,062.37 | 1,783,970 |
Jan 31, 2024 | 1,100.50 | 1,115.50 | 1,082.50 | 1,110.50 | 1,075.44 | 5,015,681 |
Jan 30, 2024 | 1,101.00 | 1,113.00 | 1,097.50 | 1,099.00 | 1,064.31 | 2,576,843 |
Jan 29, 2024 | 1,101.00 | 1,104.50 | 1,087.50 | 1,094.50 | 1,059.95 | 1,888,342 |
Jan 26, 2024 | 1,091.50 | 1,109.00 | 1,091.50 | 1,105.00 | 1,070.12 | 2,950,645 |
Jan 25, 2024 | 1,078.50 | 1,089.50 | 1,074.00 | 1,088.00 | 1,053.65 | 2,887,300 |
Jan 24, 2024 | 1,111.00 | 1,117.50 | 1,080.50 | 1,080.50 | 1,046.39 | 7,735,630 |
Jan 23, 2024 | 1,121.00 | 1,124.50 | 1,104.00 | 1,108.00 | 1,073.02 | 3,489,559 |
Jan 22, 2024 | 1,109.00 | 1,125.00 | 1,109.00 | 1,118.00 | 1,082.71 | 6,435,990 |
Jan 19, 2024 | 1,111.50 | 1,117.50 | 1,098.50 | 1,099.00 | 1,064.31 | 9,281,457 |
Jan 18, 2024 | 1,082.50 | 1,101.50 | 1,078.50 | 1,097.50 | 1,062.85 | 4,275,020 |
Jan 17, 2024 | 1,059.00 | 1,086.00 | 1,059.00 | 1,082.00 | 1,047.84 | 3,400,111 |
Related Tickers
MXCT.L MaxCyte, Inc.
394.00
+2.87%
CREO.L Creo Medical Group PLC
18.50
-2.63%
SOON.SW Sonova Holding AG
302.60
-0.39%
IOB.DU Ion Beam Applications SA
12.98
-2.41%
NEOLA.ST Neola Medical AB (publ)
2.5400
-0.78%
CYBQF CYBERDYNE Inc.
1.0350
0.00%
2SE.F Sequana Medical NV
2.5400
-1.17%
8C4.F CYBERDYNE Inc.
1.0440
-0.19%
2SE.SG Sequana Medical NV
2.5400
-2.68%
0O5H.IL Elekta AB (publ)
63.35
+0.12%