160.00
0.00
(0.00%)
At close: January 15 at 3:54:00 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 15, 2025 | 156.25 | 165.00 | 156.25 | 160.00 | 160.00 | 126,825 |
| Jan 14, 2025 | 160.00 | 162.50 | 155.20 | 160.00 | 160.00 | 30,698 |
| Jan 13, 2025 | 160.00 | 160.10 | 156.00 | 160.00 | 160.00 | 48,273 |
| Jan 10, 2025 | 160.00 | 163.70 | 155.25 | 160.00 | 160.00 | 113,820 |
| Jan 9, 2025 | 162.50 | 165.00 | 155.54 | 160.00 | 160.00 | 182,823 |
| Jan 8, 2025 | 160.00 | 165.00 | 155.00 | 163.00 | 163.00 | 108,021 |
| Jan 7, 2025 | 147.50 | 164.85 | 148.75 | 160.00 | 160.00 | 218,142 |
| Jan 6, 2025 | 137.50 | 150.00 | 135.00 | 147.50 | 147.50 | 131,244 |
| Jan 3, 2025 | 130.00 | 144.00 | 129.46 | 137.50 | 137.50 | 83,577 |
| Jan 2, 2025 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 56,966 |
| Dec 31, 2024 | 130.00 | 135.00 | 127.88 | 130.00 | 130.00 | 13,629 |
| Dec 30, 2024 | 127.50 | 134.63 | 125.25 | 130.00 | 130.00 | 23,668 |
| Dec 27, 2024 | 127.50 | 134.63 | 125.25 | 127.50 | 127.50 | 8,665 |
| Dec 24, 2024 | 127.50 | 130.00 | 124.10 | 127.50 | 127.50 | 35,972 |
| Dec 23, 2024 | 127.50 | 134.63 | 122.15 | 127.50 | 127.50 | 45,122 |
| Dec 20, 2024 | 127.50 | 128.00 | 121.13 | 127.50 | 127.50 | 36,762 |
| Dec 19, 2024 | 127.50 | 132.00 | 122.10 | 127.50 | 127.50 | 68,932 |
| Dec 18, 2024 | 130.00 | 132.25 | 125.00 | 127.50 | 127.50 | 116,735 |
| Dec 17, 2024 | 130.00 | 135.00 | 125.35 | 130.00 | 130.00 | 34,103 |
| Dec 16, 2024 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 265,924 |
| Dec 13, 2024 | 130.00 | 135.00 | 125.66 | 130.00 | 130.00 | 50,172 |
| Dec 12, 2024 | 130.00 | 134.65 | 125.00 | 130.00 | 130.00 | 134,762 |
| Dec 11, 2024 | 132.50 | 140.00 | 127.25 | 130.00 | 130.00 | 120,389 |
| Dec 10, 2024 | 105.00 | 139.50 | 110.00 | 130.00 | 130.00 | 193,137 |
| Dec 9, 2024 | 122.50 | 123.50 | 118.00 | 120.00 | 120.00 | 82,541 |
| Dec 6, 2024 | 122.50 | 125.00 | 120.10 | 123.50 | 123.50 | 71,465 |
| Dec 5, 2024 | 125.00 | 129.95 | 120.00 | 122.50 | 122.50 | 72,706 |
| Dec 4, 2024 | 125.00 | 127.25 | 120.20 | 125.00 | 125.00 | 54,039 |
| Dec 3, 2024 | 132.50 | 133.30 | 120.20 | 126.50 | 126.50 | 137,455 |
| Dec 2, 2024 | 135.00 | 140.00 | 130.25 | 132.50 | 132.50 | 93,924 |
| Nov 29, 2024 | 135.00 | 139.89 | 132.21 | 135.00 | 135.00 | 116,658 |
| Nov 28, 2024 | 135.00 | 139.50 | 131.00 | 135.00 | 135.00 | 42,645 |
| Nov 27, 2024 | 135.00 | 139.89 | 130.00 | 135.00 | 135.00 | 40,061 |
| Nov 26, 2024 | 135.00 | 139.94 | 130.00 | 135.00 | 135.00 | 211,909 |
| Nov 25, 2024 | 135.00 | 139.90 | 130.00 | 135.00 | 135.00 | 218,369 |
| Nov 22, 2024 | 117.50 | 135.00 | 115.50 | 132.50 | 132.50 | 225,467 |
| Nov 21, 2024 | 122.50 | 122.00 | 113.50 | 117.50 | 117.50 | 150,098 |
| Nov 20, 2024 | 127.50 | 128.80 | 120.00 | 122.00 | 122.00 | 143,966 |
| Nov 19, 2024 | 135.00 | 137.30 | 125.00 | 127.50 | 127.50 | 198,079 |
| Nov 18, 2024 | 137.50 | 145.00 | 130.37 | 135.00 | 135.00 | 305,896 |
| Nov 15, 2024 | 110.00 | 159.50 | 102.55 | 137.50 | 137.50 | 1,925,611 |
| Nov 14, 2024 | 212.50 | 212.50 | 205.00 | 212.50 | 212.50 | 17,425 |
| Nov 13, 2024 | 212.50 | 220.00 | 207.55 | 212.50 | 212.50 | 7,518 |
| Nov 12, 2024 | 212.50 | 220.00 | 210.00 | 220.00 | 220.00 | 35,690 |
| Nov 11, 2024 | 212.50 | 220.00 | 208.50 | 212.50 | 212.50 | 25,852 |
| Nov 8, 2024 | 207.50 | 220.00 | 206.00 | 212.50 | 212.50 | 41,486 |
| Nov 7, 2024 | 220.00 | 218.70 | 205.10 | 207.50 | 207.50 | 87,675 |
| Nov 6, 2024 | 240.00 | 240.00 | 212.50 | 220.00 | 220.00 | 466,715 |
| Nov 5, 2024 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 45,194 |
| Nov 4, 2024 | 235.00 | 249.75 | 236.00 | 245.00 | 245.00 | 24,999 |
| Nov 1, 2024 | 232.50 | 245.00 | 225.00 | 235.00 | 235.00 | 211,187 |
| Oct 31, 2024 | 230.00 | 239.00 | 229.00 | 230.00 | 230.00 | 54,623 |
| Oct 30, 2024 | 215.00 | 240.00 | 200.50 | 220.00 | 220.00 | 302,691 |
| Oct 29, 2024 | 225.00 | 228.50 | 210.00 | 215.00 | 215.00 | 103,757 |
| Oct 28, 2024 | 225.00 | 236.00 | 220.10 | 225.00 | 225.00 | 87,614 |
| Oct 25, 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 42,694 |
| Oct 24, 2024 | 225.00 | 229.95 | 220.00 | 225.00 | 225.00 | 66,324 |
| Oct 23, 2024 | 225.00 | 229.90 | 220.00 | 220.00 | 220.00 | 169,908 |
| Oct 22, 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 81,302 |
| Oct 21, 2024 | 235.00 | 235.00 | 220.00 | 225.00 | 225.00 | 55,590 |
| Oct 18, 2024 | 250.00 | 249.00 | 230.00 | 232.50 | 232.50 | 231,414 |
| Oct 17, 2024 | 255.00 | 259.45 | 245.50 | 250.50 | 250.50 | 65,938 |
| Oct 16, 2024 | 257.50 | 259.80 | 250.13 | 255.00 | 255.00 | 281,824 |
| Oct 15, 2024 | 255.00 | 260.00 | 250.00 | 257.50 | 257.50 | 61,205 |
| Oct 14, 2024 | 252.50 | 258.90 | 250.00 | 252.50 | 252.50 | 63,380 |
| Oct 11, 2024 | 252.50 | 255.00 | 250.25 | 252.50 | 252.50 | 11,345 |
| Oct 10, 2024 | 252.50 | 254.95 | 250.13 | 252.50 | 252.50 | 33,530 |
| Oct 9, 2024 | 250.00 | 254.50 | 250.00 | 252.50 | 252.50 | 26,973 |
| Oct 8, 2024 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 84,500 |
| Oct 7, 2024 | 265.00 | 269.77 | 250.00 | 255.00 | 255.00 | 109,007 |
| Oct 4, 2024 | 270.00 | 279.50 | 250.00 | 250.00 | 250.00 | 80,884 |
| Oct 3, 2024 | 262.50 | 282.22 | 255.00 | 270.00 | 270.00 | 169,734 |
| Oct 2, 2024 | 5:1 Stock Splits | |||||
| Oct 2, 2024 | 240.00 | 279.25 | 232.20 | 262.50 | 262.50 | 74,934 |
| Oct 1, 2024 | 235.00 | 237.40 | 232.06 | 235.00 | 235.00 | 57,400 |
| Sep 30, 2024 | 233.00 | 238.00 | 230.00 | 235.00 | 235.00 | 76,885 |
| Sep 27, 2024 | 230.00 | 234.00 | 228.00 | 233.00 | 233.00 | 60,610 |
| Sep 26, 2024 | 239.00 | 241.00 | 228.04 | 230.00 | 230.00 | 42,730 |
| Sep 25, 2024 | 248.00 | 247.40 | 236.06 | 239.00 | 239.00 | 28,755 |
| Sep 24, 2024 | 251.00 | 251.72 | 244.20 | 248.00 | 248.00 | 45,410 |
| Sep 23, 2024 | 247.00 | 252.50 | 244.00 | 251.00 | 251.00 | 25,580 |
| Sep 20, 2024 | 247.00 | 250.00 | 247.00 | 247.00 | 247.00 | 543,910 |
| Sep 19, 2024 | 247.00 | 250.00 | 244.55 | 247.00 | 247.00 | 34,410 |
| Sep 18, 2024 | 244.00 | 247.90 | 242.00 | 247.00 | 247.00 | 16,015 |
| Sep 17, 2024 | 247.00 | 247.80 | 243.00 | 244.00 | 244.00 | 98,240 |
| Sep 16, 2024 | 242.00 | 247.40 | 240.45 | 247.00 | 247.00 | 42,620 |
| Sep 13, 2024 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 51,095 |
| Sep 12, 2024 | 242.00 | 243.40 | 240.40 | 242.00 | 242.00 | 186,230 |
| Sep 11, 2024 | 249.00 | 248.80 | 239.38 | 242.00 | 242.00 | 39,010 |
| Sep 10, 2024 | 254.00 | 254.90 | 248.00 | 249.00 | 249.00 | 33,625 |
| Sep 9, 2024 | 258.50 | 259.00 | 253.00 | 254.00 | 254.00 | 164,090 |
| Sep 6, 2024 | 266.00 | 264.20 | 258.10 | 258.50 | 258.50 | 43,840 |
| Sep 5, 2024 | 2.90 Dividend | |||||
| Sep 5, 2024 | 268.00 | 268.00 | 264.00 | 266.00 | 266.00 | 65,965 |
| Sep 4, 2024 | 275.00 | 272.00 | 266.40 | 268.00 | 265.10 | 24,950 |
| Sep 3, 2024 | 275.00 | 276.02 | 272.00 | 275.00 | 272.02 | 16,975 |
| Sep 2, 2024 | 273.00 | 275.44 | 270.45 | 275.00 | 272.02 | 35,270 |
| Aug 30, 2024 | 273.00 | 275.84 | 270.00 | 273.00 | 270.05 | 15,865 |
| Aug 29, 2024 | 271.50 | 272.98 | 270.00 | 273.00 | 270.05 | 18,740 |
| Aug 28, 2024 | 270.00 | 274.00 | 268.20 | 270.00 | 267.08 | 38,675 |
| Aug 27, 2024 | 272.00 | 273.00 | 266.00 | 268.00 | 265.10 | 53,280 |
| Aug 23, 2024 | 271.00 | 272.20 | 268.52 | 272.00 | 269.06 | 34,385 |
| Aug 22, 2024 | 274.00 | 273.40 | 267.00 | 271.00 | 268.07 | 36,905 |
| Aug 21, 2024 | 274.00 | 274.40 | 270.40 | 274.00 | 271.04 | 8,255 |
| Aug 20, 2024 | 274.00 | 274.58 | 271.20 | 274.00 | 271.04 | 47,980 |
| Aug 19, 2024 | 274.00 | 275.80 | 270.00 | 274.00 | 271.04 | 17,025 |
| Aug 16, 2024 | 271.00 | 276.80 | 271.25 | 274.00 | 271.04 | 42,390 |
| Aug 15, 2024 | 279.00 | 281.40 | 267.32 | 272.00 | 269.06 | 204,805 |
| Aug 14, 2024 | 280.00 | 281.60 | 276.20 | 279.00 | 275.98 | 65,935 |
| Aug 13, 2024 | 280.00 | 284.00 | 279.70 | 280.00 | 276.97 | 15,315 |
| Aug 12, 2024 | 280.00 | 283.60 | 279.20 | 280.00 | 276.97 | 54,125 |
| Aug 9, 2024 | 280.00 | 284.00 | 278.82 | 280.00 | 276.97 | 6,115 |
| Aug 8, 2024 | 280.00 | 283.80 | 278.80 | 280.00 | 276.97 | 4,650 |
| Aug 7, 2024 | 274.00 | 283.80 | 278.00 | 280.00 | 276.97 | 97,100 |
| Aug 6, 2024 | 271.00 | 279.88 | 269.00 | 274.00 | 271.04 | 37,760 |
| Aug 5, 2024 | 281.00 | 282.00 | 266.50 | 271.00 | 268.07 | 120,870 |
| Aug 2, 2024 | 281.00 | 285.50 | 279.20 | 281.00 | 277.96 | 11,165 |
| Aug 1, 2024 | 280.00 | 285.00 | 278.00 | 281.00 | 277.96 | 30,175 |
| Jul 31, 2024 | 280.00 | 284.00 | 279.40 | 280.00 | 276.97 | 17,635 |
| Jul 30, 2024 | 280.00 | 284.00 | 279.11 | 280.00 | 276.97 | 45,870 |
| Jul 29, 2024 | 280.00 | 283.52 | 279.00 | 280.00 | 276.97 | 35,195 |
| Jul 26, 2024 | 279.00 | 283.60 | 278.00 | 280.00 | 276.97 | 82,095 |
| Jul 25, 2024 | 275.00 | 284.00 | 273.00 | 279.00 | 275.98 | 114,160 |
| Jul 24, 2024 | 298.00 | 298.40 | 272.20 | 274.00 | 271.04 | 81,920 |
| Jul 23, 2024 | 301.00 | 306.00 | 296.00 | 306.00 | 302.69 | 58,810 |
| Jul 22, 2024 | 301.00 | 303.56 | 299.60 | 301.00 | 297.74 | 19,460 |
| Jul 19, 2024 | 300.00 | 303.92 | 299.60 | 301.00 | 297.74 | 18,975 |
| Jul 18, 2024 | 300.00 | 304.00 | 296.80 | 300.00 | 296.75 | 27,085 |
| Jul 17, 2024 | 300.00 | 303.50 | 299.20 | 300.00 | 296.75 | 31,380 |
| Jul 16, 2024 | 300.00 | 303.98 | 296.00 | 300.00 | 296.75 | 64,215 |
| Jul 15, 2024 | 296.00 | 303.60 | 292.60 | 300.00 | 296.75 | 44,390 |
| Jul 12, 2024 | 294.00 | 299.60 | 292.20 | 293.00 | 289.83 | 55,325 |
| Jul 11, 2024 | 292.00 | 295.80 | 290.00 | 294.00 | 290.82 | 49,810 |
| Jul 10, 2024 | 296.00 | 300.00 | 284.00 | 295.00 | 291.81 | 869,650 |
| Jul 9, 2024 | 293.00 | 299.60 | 291.40 | 296.00 | 292.80 | 62,145 |
| Jul 8, 2024 | 300.00 | 304.00 | 290.20 | 293.00 | 289.83 | 261,435 |
| Jul 5, 2024 | 297.00 | 306.00 | 295.92 | 306.00 | 302.69 | 45,045 |
| Jul 4, 2024 | 295.00 | 300.00 | 291.20 | 297.00 | 293.79 | 56,820 |
| Jul 3, 2024 | 295.00 | 295.60 | 290.00 | 295.00 | 291.81 | 22,585 |
| Jul 2, 2024 | 297.50 | 296.25 | 291.00 | 295.00 | 291.81 | 38,830 |
| Jul 1, 2024 | 297.50 | 296.80 | 295.05 | 297.50 | 294.28 | 18,980 |
| Jun 28, 2024 | 298.00 | 298.00 | 295.25 | 298.00 | 294.78 | 16,220 |
| Jun 27, 2024 | 300.00 | 300.00 | 294.60 | 298.00 | 294.78 | 123,135 |
| Jun 26, 2024 | 301.00 | 301.60 | 296.40 | 300.00 | 296.75 | 23,850 |
| Jun 25, 2024 | 301.00 | 303.00 | 298.60 | 301.00 | 297.74 | 736,525 |
| Jun 24, 2024 | 301.00 | 304.00 | 298.00 | 301.00 | 297.74 | 45,045 |
| Jun 21, 2024 | 301.00 | 301.00 | 298.60 | 301.00 | 297.74 | 26,740 |
| Jun 20, 2024 | 302.00 | 301.80 | 298.30 | 301.00 | 297.74 | 38,905 |
| Jun 19, 2024 | 302.00 | 303.00 | 300.00 | 302.00 | 298.73 | 22,905 |
| Jun 18, 2024 | 297.50 | 304.00 | 295.00 | 302.00 | 298.73 | 53,215 |
| Jun 17, 2024 | 304.00 | 304.80 | 296.00 | 297.50 | 294.28 | 23,640 |
| Jun 14, 2024 | 304.00 | 308.00 | 300.00 | 304.00 | 300.71 | 42,845 |
| Jun 13, 2024 | 302.50 | 306.00 | 300.40 | 304.00 | 300.71 | 40,035 |
| Jun 12, 2024 | 301.00 | 305.60 | 298.00 | 302.50 | 299.23 | 33,125 |
| Jun 11, 2024 | 299.00 | 303.00 | 299.00 | 301.00 | 297.74 | 47,655 |
| Jun 10, 2024 | 299.00 | 301.80 | 299.00 | 299.00 | 295.76 | 23,030 |
| Jun 7, 2024 | 295.00 | 300.00 | 294.20 | 299.00 | 295.76 | 76,300 |
| Jun 6, 2024 | 295.00 | 295.30 | 294.20 | 295.00 | 291.81 | 10,015 |
| Jun 5, 2024 | 295.00 | 297.60 | 292.50 | 295.00 | 291.81 | 102,810 |
| Jun 4, 2024 | 299.00 | 303.00 | 292.00 | 303.00 | 299.72 | 59,420 |
| Jun 3, 2024 | 299.00 | 301.78 | 296.40 | 299.00 | 295.76 | 55,825 |
| May 31, 2024 | 299.00 | 301.78 | 299.00 | 299.00 | 295.76 | 8,530 |
| May 30, 2024 | 299.00 | 301.78 | 298.40 | 299.00 | 295.76 | 17,830 |
| May 29, 2024 | 299.00 | 302.00 | 297.00 | 299.00 | 295.76 | 30,370 |
| May 28, 2024 | 299.00 | 302.00 | 296.30 | 299.00 | 295.76 | 46,725 |
| May 24, 2024 | 302.00 | 301.00 | 296.30 | 299.00 | 295.76 | 10,815 |
| May 23, 2024 | 302.00 | 304.00 | 300.00 | 302.00 | 298.73 | 73,055 |
| May 22, 2024 | 306.00 | 305.40 | 300.00 | 302.00 | 298.73 | 90,885 |
| May 21, 2024 | 303.00 | 306.75 | 298.00 | 306.00 | 302.69 | 135,350 |
| May 20, 2024 | 304.00 | 304.80 | 298.00 | 303.00 | 299.72 | 47,055 |
| May 17, 2024 | 301.00 | 305.60 | 300.00 | 304.00 | 300.71 | 64,335 |
| May 16, 2024 | 297.00 | 304.00 | 297.40 | 301.00 | 297.74 | 90,370 |
| May 15, 2024 | 294.00 | 301.80 | 293.10 | 297.00 | 293.79 | 21,540 |
| May 14, 2024 | 294.00 | 302.00 | 292.70 | 302.00 | 298.73 | 26,880 |
| May 13, 2024 | 294.00 | 298.00 | 291.20 | 298.00 | 294.78 | 312,540 |
| May 10, 2024 | 283.00 | 299.50 | 283.05 | 294.00 | 290.82 | 91,620 |
| May 9, 2024 | 281.00 | 288.00 | 278.60 | 283.00 | 279.94 | 21,425 |
| May 8, 2024 | 283.00 | 289.50 | 278.50 | 281.00 | 277.96 | 75,720 |
| May 7, 2024 | 276.00 | 284.00 | 277.00 | 283.00 | 279.94 | 43,450 |
| May 3, 2024 | 275.00 | 279.60 | 271.00 | 275.00 | 272.02 | 21,620 |
| May 2, 2024 | 275.00 | 279.99 | 272.00 | 275.00 | 272.02 | 70,755 |
| May 1, 2024 | 275.00 | 279.80 | 275.65 | 275.00 | 272.02 | 32,705 |
| Apr 30, 2024 | 274.00 | 279.50 | 273.40 | 275.00 | 272.02 | 53,680 |
| Apr 29, 2024 | 274.00 | 277.80 | 272.40 | 274.00 | 271.04 | 33,585 |
| Apr 26, 2024 | 275.00 | 277.80 | 271.10 | 274.00 | 271.04 | 24,535 |
| Apr 25, 2024 | 275.00 | 279.00 | 274.70 | 275.00 | 272.02 | 15,365 |
| Apr 24, 2024 | 275.00 | 279.50 | 275.00 | 275.00 | 272.02 | 24,100 |
| Apr 23, 2024 | 275.00 | 280.00 | 271.00 | 275.00 | 272.02 | 53,780 |
| Apr 22, 2024 | 273.00 | 280.00 | 274.00 | 275.00 | 272.02 | 18,930 |
| Apr 19, 2024 | 271.00 | 273.64 | 269.20 | 273.00 | 270.05 | 49,175 |
| Apr 18, 2024 | 271.00 | 272.70 | 268.40 | 271.00 | 268.07 | 6,385 |
| Apr 17, 2024 | 271.00 | 272.70 | 268.00 | 271.00 | 268.07 | 43,415 |
| Apr 16, 2024 | 274.00 | 272.80 | 268.00 | 271.00 | 268.07 | 45,150 |
| Apr 15, 2024 | 269.00 | 277.80 | 265.00 | 275.00 | 272.02 | 44,325 |
| Apr 12, 2024 | 268.00 | 273.80 | 264.00 | 269.00 | 266.09 | 67,855 |
| Apr 11, 2024 | 267.00 | 273.00 | 262.50 | 268.00 | 265.10 | 65,840 |
| Apr 10, 2024 | 268.00 | 269.80 | 265.00 | 267.00 | 264.11 | 181,630 |
| Apr 9, 2024 | 268.00 | 272.00 | 264.40 | 268.00 | 265.10 | 21,235 |
| Apr 8, 2024 | 268.00 | 276.00 | 264.00 | 276.00 | 273.01 | 39,780 |
| Apr 5, 2024 | 268.00 | 271.00 | 266.00 | 268.00 | 265.10 | 27,040 |
| Apr 4, 2024 | 269.00 | 268.00 | 264.00 | 268.00 | 265.10 | 109,070 |
| Apr 3, 2024 | 269.00 | 272.00 | 266.00 | 269.00 | 266.09 | 45,245 |
| Apr 2, 2024 | 269.00 | 271.40 | 266.00 | 269.00 | 266.09 | 117,700 |
| Mar 28, 2024 | 265.00 | 270.00 | 265.04 | 269.00 | 266.09 | 158,110 |
| Mar 27, 2024 | 279.00 | 294.85 | 260.60 | 265.00 | 262.13 | 312,210 |
| Mar 26, 2024 | 278.00 | 280.00 | 275.00 | 279.00 | 275.98 | 27,620 |
| Mar 25, 2024 | 278.00 | 281.80 | 274.00 | 278.00 | 274.99 | 272,375 |
| Mar 22, 2024 | 278.00 | 281.60 | 273.05 | 278.00 | 274.99 | 61,485 |
| Mar 21, 2024 | 275.00 | 282.00 | 270.00 | 282.00 | 278.95 | 184,080 |
| Mar 20, 2024 | 270.00 | 283.00 | 268.00 | 283.00 | 279.94 | 159,175 |
| Mar 19, 2024 | 269.00 | 274.00 | 269.00 | 270.00 | 267.08 | 56,130 |
| Mar 18, 2024 | 267.00 | 270.00 | 264.00 | 269.00 | 266.09 | 61,065 |
| Mar 15, 2024 | 267.00 | 269.82 | 265.00 | 267.00 | 264.11 | 103,335 |
| Mar 14, 2024 | 268.00 | 273.40 | 264.00 | 267.00 | 264.11 | 47,195 |
| Mar 13, 2024 | 266.00 | 270.80 | 267.60 | 268.00 | 265.10 | 47,380 |
| Mar 12, 2024 | 266.00 | 269.58 | 264.00 | 266.00 | 263.12 | 27,715 |
| Mar 11, 2024 | 266.00 | 269.80 | 262.00 | 266.00 | 263.12 | 42,215 |
| Mar 8, 2024 | 263.00 | 269.80 | 258.96 | 266.00 | 263.12 | 53,695 |
| Mar 7, 2024 | 263.00 | 265.94 | 260.00 | 263.00 | 260.15 | 8,030 |
| Mar 6, 2024 | 256.00 | 266.00 | 252.00 | 266.00 | 263.12 | 38,775 |
| Mar 5, 2024 | 255.00 | 263.00 | 254.60 | 263.00 | 260.15 | 5,545 |
| Mar 4, 2024 | 249.00 | 257.88 | 248.20 | 255.00 | 252.24 | 84,735 |
| Mar 1, 2024 | 249.00 | 251.40 | 246.00 | 249.00 | 246.31 | 54,770 |
| Feb 29, 2024 | 249.00 | 251.40 | 246.60 | 249.00 | 246.31 | 17,515 |
| Feb 28, 2024 | 249.00 | 252.00 | 246.24 | 249.00 | 246.31 | 38,225 |
| Feb 27, 2024 | 249.00 | 251.85 | 247.00 | 249.00 | 246.31 | 14,765 |
| Feb 26, 2024 | 249.00 | 252.00 | 246.00 | 249.00 | 246.31 | 8,840 |
| Feb 23, 2024 | 247.00 | 252.00 | 246.00 | 249.00 | 246.31 | 22,450 |
| Feb 22, 2024 | 247.00 | 249.70 | 244.40 | 247.00 | 244.33 | 7,325 |
| Feb 21, 2024 | 247.00 | 250.00 | 246.60 | 247.00 | 244.33 | 4,725 |
| Feb 20, 2024 | 246.00 | 254.00 | 242.10 | 254.00 | 251.25 | 20,920 |
| Feb 19, 2024 | 246.00 | 250.00 | 242.40 | 246.00 | 243.34 | 13,360 |
| Feb 16, 2024 | 246.00 | 249.80 | 242.00 | 246.00 | 243.34 | 75,590 |
| Feb 15, 2024 | 245.00 | 253.00 | 241.00 | 253.00 | 250.26 | 8,835 |
| Feb 14, 2024 | 244.00 | 243.80 | 240.20 | 245.00 | 242.35 | 59,830 |
| Feb 13, 2024 | 240.00 | 247.20 | 240.60 | 244.00 | 241.36 | 22,900 |
| Feb 12, 2024 | 230.00 | 243.60 | 227.00 | 240.00 | 237.40 | 159,445 |
| Feb 9, 2024 | 237.00 | 236.80 | 224.00 | 226.00 | 223.55 | 178,530 |
| Feb 8, 2024 | 237.00 | 239.20 | 234.00 | 237.00 | 234.44 | 36,240 |
| Feb 7, 2024 | 244.00 | 246.50 | 233.00 | 237.00 | 234.44 | 98,330 |
| Feb 6, 2024 | 248.00 | 248.00 | 238.02 | 244.00 | 241.36 | 57,790 |
| Feb 5, 2024 | 248.00 | 248.00 | 244.00 | 248.00 | 245.32 | 56,450 |
| Feb 2, 2024 | 248.00 | 252.00 | 244.00 | 248.00 | 245.32 | 69,560 |
| Feb 1, 2024 | 256.00 | 256.40 | 244.20 | 248.00 | 245.32 | 75,225 |
| Jan 31, 2024 | 259.00 | 259.40 | 254.04 | 256.00 | 253.23 | 66,400 |
| Jan 30, 2024 | 256.00 | 261.40 | 254.32 | 258.00 | 255.21 | 81,640 |
| Jan 29, 2024 | 256.00 | 258.80 | 252.20 | 256.00 | 253.23 | 64,050 |
| Jan 26, 2024 | 258.00 | 259.00 | 252.00 | 256.00 | 253.23 | 81,975 |
| Jan 25, 2024 | 7.00 Dividend | |||||
| Jan 25, 2024 | 264.00 | 262.00 | 256.20 | 258.00 | 255.21 | 51,950 |
| Jan 24, 2024 | 265.00 | 264.00 | 262.00 | 264.00 | 254.22 | 18,120 |
| Jan 23, 2024 | 265.00 | 265.20 | 262.00 | 265.00 | 255.18 | 25,965 |
| Jan 22, 2024 | 270.00 | 272.00 | 262.00 | 272.00 | 261.92 | 46,295 |
| Jan 19, 2024 | 270.00 | 271.80 | 266.00 | 270.00 | 260.00 | 73,140 |
| Jan 18, 2024 | 270.00 | 272.80 | 268.00 | 270.00 | 260.00 | 21,420 |
| Jan 17, 2024 | 271.00 | 277.80 | 267.40 | 270.00 | 260.00 | 286,825 |
| Jan 16, 2024 | 274.00 | 281.00 | 271.06 | 274.00 | 263.85 | 181,850 |
| Jan 15, 2024 | 270.20 | 278.00 | 268.00 | 274.00 | 263.85 | 125,820 |
Related Tickers
DSCV.L discoverIE Group plc
634.00
+2.76%
HHP2.DU Hon Hai Precision Industry Co Ltd
10.00
+0.50%
JEN.F Jenoptik AG
21.58
+1.12%
TTG.L TT Electronics plc
90.20
+0.67%
LG72.MU Lagercrantz Group AB
17.94
+3.52%
ZYT.L Zytronic plc
52.50
0.00%
4BY.BE BYD Electronic (International) Co Ltd
4.7000
+1.25%
YNV.V Ynvisible Interactive Inc.
0.1300
-13.33%
009150.KS Samsung Electro-Mechanics Co., Ltd.
123,600.00
+0.41%
HANZA.ST Hanza AB (publ)
77.30
+2.86%