147.50
-2.50
(-1.67%)
At close: 6:28:36 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 |
|---|---|---|---|---|---|---|
| Feb 13, 2025 | 147.55 | 151.00 | 145.50 | 147.50 | 147.50 | 45,302 |
| Feb 12, 2025 | 149.00 | 152.00 | 147.26 | 150.00 | 150.00 | 9,400 |
| Feb 11, 2025 | 149.00 | 152.50 | 147.55 | 149.00 | 149.00 | 10,835 |
| Feb 10, 2025 | 147.50 | 153.00 | 150.00 | 149.00 | 149.00 | 8,341 |
| Feb 7, 2025 | 147.50 | 150.00 | 147.25 | 147.50 | 147.50 | 19,916 |
| Feb 6, 2025 | 157.50 | 154.00 | 147.13 | 147.50 | 147.50 | 37,014 |
| Feb 5, 2025 | 157.50 | 156.75 | 155.25 | 157.50 | 157.50 | 934 |
| Feb 4, 2025 | 157.50 | 157.00 | 155.00 | 157.50 | 157.50 | 15,545 |
| Feb 3, 2025 | 157.50 | 155.55 | 155.50 | 157.50 | 157.50 | 7,012 |
| Jan 31, 2025 | 150.00 | 159.50 | 146.75 | 157.50 | 157.50 | 49,208 |
| Jan 30, 2025 | 157.50 | 155.00 | 146.75 | 150.00 | 150.00 | 12,589 |
| Jan 29, 2025 | 157.50 | 155.12 | 155.12 | 157.50 | 157.50 | 10,069 |
| Jan 28, 2025 | 157.50 | 158.40 | 155.00 | 157.50 | 157.50 | 12,255 |
| Jan 27, 2025 | 157.50 | 158.00 | 155.50 | 157.50 | 157.50 | 38,787 |
| Jan 24, 2025 | 157.50 | 158.00 | 155.50 | 157.50 | 157.50 | 25,989 |
| Jan 23, 2025 | 157.50 | 159.00 | 155.00 | 157.50 | 157.50 | 53,081 |
| Jan 22, 2025 | 157.50 | 157.00 | 150.00 | 157.50 | 157.50 | 146,523 |
| Jan 21, 2025 | 162.50 | 161.50 | 156.15 | 160.00 | 160.00 | 11,730 |
| Jan 20, 2025 | 162.50 | 161.80 | 160.00 | 162.50 | 162.50 | 8,522 |
| Jan 17, 2025 | 150.00 | 164.00 | 154.50 | 162.50 | 162.50 | 47,171 |
| Jan 16, 2025 | 150.00 | 155.00 | 148.60 | 150.00 | 150.00 | 7,766 |
| Jan 15, 2025 | 160.00 | 160.70 | 146.50 | 150.00 | 150.00 | 37,986 |
| Jan 14, 2025 | 160.00 | 160.90 | 156.25 | 160.00 | 160.00 | 16,873 |
| Jan 13, 2025 | 167.50 | 167.40 | 160.00 | 160.00 | 160.00 | 15,336 |
| Jan 10, 2025 | 167.50 | 168.00 | 168.00 | 167.50 | 167.50 | 2,400 |
| Jan 9, 2025 | 170.00 | 168.75 | 165.00 | 167.50 | 167.50 | 8,890 |
| Jan 8, 2025 | 162.50 | 174.00 | 165.00 | 170.00 | 170.00 | 41,520 |
| Jan 7, 2025 | 162.50 | 164.98 | 161.25 | 162.50 | 162.50 | 27,533 |
| Jan 6, 2025 | 162.50 | 164.75 | 163.00 | 162.50 | 162.50 | 9,178 |
| Jan 3, 2025 | 170.00 | 174.00 | 160.50 | 162.50 | 162.50 | 23,612 |
| Jan 2, 2025 | 172.50 | 177.80 | 166.50 | 170.00 | 170.00 | 43,709 |
| Dec 31, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Dec 30, 2024 | 175.00 | 175.25 | 167.65 | 172.50 | 172.50 | 18,379 |
| Dec 27, 2024 | 175.00 | 177.00 | 170.00 | 175.00 | 175.00 | 13,853 |
| Dec 24, 2024 | 180.00 | 175.10 | 173.50 | 175.00 | 175.00 | 12,638 |
| Dec 23, 2024 | 180.00 | 177.00 | 175.25 | 180.00 | 180.00 | 2,321 |
| Dec 20, 2024 | 180.00 | 181.50 | 177.50 | 180.00 | 180.00 | 4,527 |
| Dec 19, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Dec 18, 2024 | 180.00 | 181.50 | 177.46 | 180.00 | 180.00 | 8,991 |
| Dec 17, 2024 | 180.00 | 184.71 | 176.55 | 180.00 | 180.00 | 13,555 |
| Dec 16, 2024 | 180.00 | 176.00 | 176.00 | 180.00 | 180.00 | 9 |
| Dec 13, 2024 | 180.00 | 179.25 | 179.25 | 180.00 | 180.00 | 6,363 |
| Dec 12, 2024 | 180.00 | 184.00 | 182.00 | 180.00 | 180.00 | 1,633 |
| Dec 11, 2024 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 2,493 |
| Dec 10, 2024 | 180.00 | 179.50 | 178.30 | 180.00 | 180.00 | 6,493 |
| Dec 9, 2024 | 180.00 | 184.00 | 175.00 | 180.00 | 180.00 | 8,000 |
| Dec 6, 2024 | 180.00 | 183.90 | 178.25 | 180.00 | 180.00 | 18,721 |
| Dec 5, 2024 | 180.00 | 181.00 | 180.50 | 180.00 | 180.00 | 2,628 |
| Dec 4, 2024 | 180.00 | 184.35 | 179.30 | 180.00 | 180.00 | 8,317 |
| Dec 3, 2024 | 180.00 | 184.50 | 179.05 | 180.00 | 180.00 | 8,210 |
| Dec 2, 2024 | 177.50 | 184.10 | 178.30 | 180.00 | 180.00 | 14,760 |
| Nov 29, 2024 | 177.50 | 175.10 | 174.75 | 177.50 | 177.50 | 1,997 |
| Nov 28, 2024 | 185.00 | 187.40 | 172.00 | 177.50 | 177.50 | 54,880 |
| Nov 27, 2024 | 185.00 | 194.80 | 181.50 | 185.00 | 185.00 | 78,532 |
| Nov 26, 2024 | 180.00 | 182.00 | 175.50 | 180.00 | 180.00 | 18,224 |
| Nov 25, 2024 | 185.00 | 182.00 | 175.00 | 180.00 | 180.00 | 22,214 |
| Nov 22, 2024 | 187.50 | 187.25 | 180.00 | 185.00 | 185.00 | 10,796 |
| Nov 21, 2024 | 187.50 | 188.00 | 180.30 | 187.50 | 187.50 | 14,892 |
| Nov 20, 2024 | 187.50 | 191.00 | 180.00 | 180.00 | 180.00 | 33,717 |
| Nov 19, 2024 | 187.50 | 193.35 | 180.00 | 187.50 | 187.50 | 7,705 |
| Nov 18, 2024 | 171.00 | 190.00 | 174.00 | 187.50 | 187.50 | 51,779 |
| Nov 15, 2024 | 170.00 | 173.50 | 167.50 | 170.00 | 170.00 | 4,617 |
| Nov 14, 2024 | 170.00 | 169.00 | 167.50 | 170.00 | 170.00 | 3,010 |
| Nov 13, 2024 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | 11,579 |
| Nov 12, 2024 | 170.00 | 174.00 | 167.00 | 170.00 | 170.00 | 844 |
| Nov 11, 2024 | 167.50 | 174.50 | 167.50 | 170.00 | 170.00 | 25,479 |
| Nov 8, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 16,960 |
| Nov 7, 2024 | 167.50 | 165.50 | 165.50 | 167.50 | 167.50 | 341 |
| Nov 6, 2024 | 167.50 | 170.00 | 165.50 | 167.50 | 167.50 | 7,684 |
| Nov 5, 2024 | 167.50 | 167.50 | 167.25 | 167.50 | 167.50 | 9,790 |
| Nov 4, 2024 | 170.00 | 167.50 | 166.05 | 167.50 | 167.50 | 10,131 |
| Nov 1, 2024 | 167.50 | 170.00 | 166.00 | 166.00 | 166.00 | 27,456 |
| Oct 31, 2024 | 160.00 | 170.00 | 164.50 | 167.50 | 167.50 | 19,992 |
| Oct 30, 2024 | 155.00 | 165.00 | 151.50 | 160.00 | 160.00 | 28,624 |
| Oct 29, 2024 | 155.00 | 153.00 | 153.00 | 155.00 | 155.00 | 559 |
| Oct 28, 2024 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 24,182 |
| Oct 25, 2024 | 155.00 | 156.90 | 153.00 | 155.00 | 155.00 | 27,546 |
| Oct 24, 2024 | 155.00 | 156.90 | 152.15 | 155.00 | 155.00 | 8,751 |
| Oct 23, 2024 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 5,178 |
| Oct 22, 2024 | 160.00 | 162.00 | 152.50 | 155.00 | 155.00 | 37,110 |
| Oct 21, 2024 | 160.00 | 163.00 | 155.00 | 160.00 | 160.00 | 4,914 |
| Oct 18, 2024 | 165.00 | 168.90 | 156.00 | 160.00 | 160.00 | 35,015 |
| Oct 17, 2024 | 165.00 | 169.80 | 160.00 | 165.00 | 165.00 | 30,062 |
| Oct 16, 2024 | 165.00 | 170.00 | 169.90 | 165.00 | 165.00 | 3,000 |
| Oct 15, 2024 | 165.00 | 169.90 | 164.50 | 165.00 | 165.00 | 11,280 |
| Oct 14, 2024 | 165.00 | 170.00 | 164.15 | 165.00 | 165.00 | 13,283 |
| Oct 11, 2024 | 154.50 | 170.00 | 154.00 | 165.00 | 165.00 | 47,052 |
| Oct 10, 2024 | 149.00 | 159.00 | 148.50 | 154.50 | 154.50 | 41,981 |
| Oct 9, 2024 | 162.50 | 160.90 | 146.40 | 149.00 | 149.00 | 70,673 |
| Oct 8, 2024 | 162.50 | 158.00 | 158.00 | 162.50 | 162.50 | 424 |
| Oct 7, 2024 | 165.00 | 164.00 | 156.50 | 162.50 | 162.50 | 11,692 |
| Oct 4, 2024 | 162.50 | 167.00 | 161.00 | 165.00 | 165.00 | 44,784 |
| Oct 3, 2024 | 165.00 | 164.00 | 161.00 | 162.50 | 162.50 | 11,436 |
| Oct 2, 2024 | 175.00 | 172.10 | 161.00 | 165.00 | 165.00 | 35,599 |
| Oct 1, 2024 | 172.50 | 174.00 | 170.13 | 170.00 | 170.00 | 20,996 |
| Sep 30, 2024 | 180.00 | 180.75 | 170.00 | 175.00 | 175.00 | 24,678 |
| Sep 27, 2024 | 180.00 | 182.90 | 180.00 | 180.00 | 180.00 | 21,512 |
| Sep 26, 2024 | 165.00 | 185.00 | 163.00 | 180.00 | 180.00 | 90,444 |
| Sep 25, 2024 | 177.50 | 176.00 | 161.00 | 165.00 | 165.00 | 93,139 |
| Sep 24, 2024 | 180.00 | 183.21 | 175.50 | 177.50 | 177.50 | 44,379 |
| Sep 23, 2024 | 190.00 | 192.90 | 176.60 | 180.00 | 180.00 | 129,018 |
| Sep 20, 2024 | 177.50 | 193.50 | 176.25 | 190.00 | 190.00 | 71,994 |
| Sep 19, 2024 | 180.00 | 184.00 | 177.00 | 177.50 | 177.50 | 18,122 |
| Sep 18, 2024 | 190.00 | 194.90 | 180.00 | 180.00 | 180.00 | 61,981 |
| Sep 17, 2024 | 175.00 | 184.90 | 173.30 | 180.00 | 180.00 | 12,485 |
| Sep 16, 2024 | 165.00 | 179.90 | 163.25 | 175.00 | 175.00 | 79,303 |
| Sep 13, 2024 | 175.00 | 176.00 | 161.50 | 165.00 | 165.00 | 35,363 |
| Sep 12, 2024 | 175.00 | 178.50 | 170.00 | 175.00 | 175.00 | 5,086 |
| Sep 11, 2024 | 175.00 | 183.50 | 170.05 | 175.00 | 175.00 | 49,341 |
| Sep 10, 2024 | 165.00 | 185.00 | 167.90 | 175.00 | 175.00 | 66,556 |
| Sep 9, 2024 | 155.00 | 170.00 | 159.50 | 165.00 | 165.00 | 68,657 |
| Sep 6, 2024 | 155.00 | 160.00 | 152.60 | 155.00 | 155.00 | 26,017 |
| Sep 5, 2024 | 160.00 | 161.00 | 155.60 | 155.00 | 155.00 | 3,183 |
| Sep 4, 2024 | 160.00 | 162.80 | 155.50 | 160.00 | 160.00 | 2,682 |
| Sep 3, 2024 | 152.50 | 165.00 | 155.00 | 160.00 | 160.00 | 90,204 |
| Sep 2, 2024 | 152.50 | 155.00 | 151.25 | 152.50 | 152.50 | 2,389 |
| Aug 30, 2024 | 150.00 | 155.00 | 149.00 | 152.50 | 152.50 | 6,699 |
| Aug 29, 2024 | 150.00 | 152.88 | 148.13 | 150.00 | 150.00 | 4,230 |
| Aug 28, 2024 | 150.00 | 155.00 | 147.00 | 150.00 | 150.00 | 6,223 |
| Aug 27, 2024 | 152.50 | 153.45 | 146.10 | 150.00 | 150.00 | 15,339 |
| Aug 23, 2024 | 145.00 | 159.75 | 148.90 | 152.50 | 152.50 | 102,473 |
| Aug 22, 2024 | 142.50 | 150.00 | 142.13 | 145.00 | 145.00 | 9,258 |
| Aug 21, 2024 | 137.50 | 145.00 | 137.20 | 142.50 | 142.50 | 13,723 |
| Aug 20, 2024 | 137.50 | 140.00 | 136.25 | 137.50 | 137.50 | 18,709 |
| Aug 19, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| Aug 16, 2024 | 137.50 | 136.25 | 136.25 | 137.50 | 137.50 | 232 |
| Aug 15, 2024 | 137.50 | 138.35 | 135.50 | 137.50 | 137.50 | 12,219 |
| Aug 14, 2024 | 137.50 | 138.40 | 136.25 | 137.50 | 137.50 | 6,380 |
| Aug 13, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| Aug 12, 2024 | 137.50 | 138.90 | 136.25 | 137.50 | 137.50 | 3,807 |
| Aug 9, 2024 | 140.00 | 140.00 | 135.50 | 137.50 | 137.50 | 28,538 |
| Aug 8, 2024 | 140.00 | 141.50 | 136.00 | 140.00 | 140.00 | 7,749 |
| Aug 7, 2024 | 137.50 | 143.24 | 135.50 | 140.00 | 140.00 | 20,548 |
| Aug 6, 2024 | 140.00 | 141.75 | 135.00 | 137.50 | 137.50 | 16,511 |
| Aug 5, 2024 | 147.50 | 149.50 | 136.50 | 140.00 | 140.00 | 58,519 |
| Aug 2, 2024 | 152.50 | 154.75 | 145.50 | 147.50 | 147.50 | 37,945 |
| Aug 1, 2024 | 145.00 | 155.00 | 146.90 | 152.50 | 152.50 | 66,361 |
| Jul 31, 2024 | 145.00 | 149.50 | 144.55 | 145.00 | 145.00 | 15,921 |
| Jul 30, 2024 | 145.00 | 147.00 | 144.10 | 145.00 | 145.00 | 3,320 |
| Jul 29, 2024 | 145.00 | 150.00 | 141.81 | 145.00 | 145.00 | 26,077 |
| Jul 26, 2024 | 145.00 | 147.40 | 147.40 | 145.00 | 145.00 | 125 |
| Jul 25, 2024 | 145.00 | 148.00 | 143.20 | 145.00 | 145.00 | 2,396 |
| Jul 24, 2024 | 145.00 | 148.10 | 142.13 | 145.00 | 145.00 | 15,247 |
| Jul 23, 2024 | 145.00 | 148.50 | 148.09 | 145.00 | 145.00 | 2,902 |
| Jul 22, 2024 | 145.00 | 148.50 | 145.35 | 145.00 | 145.00 | 698 |
| Jul 19, 2024 | 145.00 | 148.75 | 144.82 | 145.00 | 145.00 | 7,030 |
| Jul 18, 2024 | 147.50 | 153.90 | 145.00 | 145.00 | 145.00 | 68,375 |
| Jul 17, 2024 | 134.00 | 150.00 | 135.00 | 147.50 | 147.50 | 79,363 |
| Jul 16, 2024 | 128.00 | 139.20 | 129.10 | 134.00 | 134.00 | 81,938 |
| Jul 15, 2024 | 127.50 | 129.75 | 125.00 | 127.50 | 127.50 | 3,395 |
| Jul 12, 2024 | 124.00 | 128.50 | 123.46 | 127.50 | 127.50 | 15,690 |
| Jul 11, 2024 | 124.00 | 127.00 | 127.00 | 124.00 | 124.00 | 1,750 |
| Jul 10, 2024 | 124.00 | 126.70 | 123.30 | 124.00 | 124.00 | 5,004 |
| Jul 9, 2024 | 124.00 | 126.75 | 122.56 | 124.00 | 124.00 | 13,968 |
| Jul 8, 2024 | 123.00 | 125.00 | 124.00 | 124.00 | 124.00 | 101,272 |
| Jul 5, 2024 | 121.50 | 123.00 | 121.93 | 123.00 | 123.00 | 21,888 |
| Jul 4, 2024 | 121.50 | 122.50 | 120.18 | 121.50 | 121.50 | 7,040 |
| Jul 3, 2024 | 121.50 | 122.85 | 120.90 | 121.50 | 121.50 | 14,256 |
| Jul 2, 2024 | 121.50 | 122.64 | 121.10 | 121.50 | 121.50 | 16,481 |
| Jul 1, 2024 | 125.00 | 125.00 | 120.75 | 121.50 | 121.50 | 7,718 |
| Jun 28, 2024 | 125.00 | 128.50 | 120.00 | 125.00 | 125.00 | 5,244 |
| Jun 27, 2024 | 125.00 | 128.70 | 128.70 | 125.00 | 125.00 | 1,802 |
| Jun 26, 2024 | 125.00 | 128.80 | 123.30 | 125.00 | 125.00 | 11,935 |
| Jun 25, 2024 | 125.00 | 126.70 | 123.30 | 125.00 | 125.00 | 3,255 |
| Jun 24, 2024 | 125.00 | 127.30 | 120.68 | 125.00 | 125.00 | 23,811 |
| Jun 21, 2024 | 125.00 | 127.40 | 123.76 | 125.00 | 125.00 | 7,800 |
| Jun 20, 2024 | 125.00 | 127.40 | 126.90 | 125.00 | 125.00 | 4,776 |
| Jun 19, 2024 | 125.00 | 123.70 | 123.60 | 125.00 | 125.00 | 7,202 |
| Jun 18, 2024 | 125.00 | 127.00 | 123.50 | 127.00 | 127.00 | 27,537 |
| Jun 17, 2024 | 125.00 | 127.40 | 123.00 | 127.00 | 127.00 | 31,404 |
| Jun 14, 2024 | 135.00 | 134.00 | 122.50 | 125.00 | 125.00 | 26,840 |
| Jun 13, 2024 | 135.00 | 132.00 | 130.00 | 135.00 | 135.00 | 11,182 |
| Jun 12, 2024 | 137.50 | 140.00 | 130.00 | 135.00 | 135.00 | 27,164 |
| Jun 11, 2024 | 137.50 | 135.62 | 135.00 | 137.50 | 137.50 | 2,870 |
| Jun 10, 2024 | 137.50 | 138.75 | 135.63 | 137.50 | 137.50 | 5,044 |
| Jun 7, 2024 | 137.50 | 138.75 | 135.26 | 137.50 | 137.50 | 6,677 |
| Jun 6, 2024 | 137.50 | 138.75 | 135.20 | 137.50 | 137.50 | 40,332 |
| Jun 5, 2024 | 137.50 | 138.25 | 136.75 | 137.50 | 137.50 | 5,716 |
| Jun 4, 2024 | 137.50 | 139.50 | 136.00 | 139.00 | 139.00 | 45,502 |
| Jun 3, 2024 | 137.50 | 139.14 | 136.25 | 137.50 | 137.50 | 45,225 |
| May 31, 2024 | 137.50 | 139.14 | 139.00 | 139.00 | 139.00 | 12,479 |
| May 30, 2024 | 137.50 | 139.50 | 136.30 | 137.50 | 137.50 | 11,677 |
| May 29, 2024 | 137.50 | 140.00 | 135.60 | 137.50 | 137.50 | 23,926 |
| May 28, 2024 | 127.50 | 140.00 | 128.10 | 137.50 | 137.50 | 151,751 |
| May 24, 2024 | 127.50 | 130.00 | 127.00 | 127.50 | 127.50 | 13,109 |
| May 23, 2024 | 125.50 | 129.40 | 126.25 | 127.50 | 127.50 | 10,883 |
| May 22, 2024 | 125.50 | 126.85 | 125.82 | 125.50 | 125.50 | 1,888 |
| May 21, 2024 | 125.50 | 127.00 | 125.22 | 125.50 | 125.50 | 8,768 |
| May 20, 2024 | 123.00 | 127.00 | 121.00 | 125.50 | 125.50 | 31,804 |
| May 17, 2024 | 123.00 | 124.00 | 124.00 | 123.00 | 123.00 | 28,210 |
| May 16, 2024 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 24,275 |
| May 15, 2024 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 9,182 |
| May 14, 2024 | 124.00 | 125.00 | 121.25 | 123.00 | 123.00 | 16,439 |
| May 13, 2024 | 126.50 | 126.75 | 121.60 | 124.00 | 124.00 | 41,459 |
| May 10, 2024 | 122.00 | 127.50 | 120.00 | 126.50 | 126.50 | 107,801 |
| May 9, 2024 | 116.50 | 122.50 | 116.24 | 122.00 | 122.00 | 37,442 |
| May 8, 2024 | 116.50 | 118.00 | 115.78 | 116.50 | 116.50 | 13,924 |
| May 7, 2024 | 116.50 | 117.85 | 115.50 | 116.50 | 116.50 | 85,173 |
| May 3, 2024 | 108.50 | 118.90 | 107.00 | 116.50 | 116.50 | 161,712 |
| May 2, 2024 | 102.50 | 109.70 | 100.00 | 108.50 | 108.50 | 80,343 |
| May 1, 2024 | 100.00 | 104.90 | 97.66 | 102.50 | 102.50 | 50,872 |
| Apr 30, 2024 | 95.50 | 103.00 | 97.00 | 101.00 | 101.00 | 115,681 |
| Apr 29, 2024 | 94.50 | 93.00 | 91.00 | 93.00 | 93.00 | 18,343 |
| Apr 26, 2024 | 95.00 | 95.00 | 92.25 | 94.50 | 94.50 | 44,815 |
| Apr 25, 2024 | 95.00 | 93.88 | 93.88 | 95.00 | 95.00 | 5,826 |
| Apr 24, 2024 | 95.00 | 95.40 | 93.00 | 95.00 | 95.00 | 13,873 |
| Apr 23, 2024 | 95.00 | 95.70 | 93.00 | 95.00 | 95.00 | 10,906 |
| Apr 22, 2024 | 95.00 | 95.70 | 95.70 | 95.00 | 95.00 | 522 |
| Apr 19, 2024 | 95.00 | 93.83 | 93.83 | 95.00 | 95.00 | 5,000 |
| Apr 18, 2024 | 94.50 | 95.75 | 93.00 | 95.00 | 95.00 | 44,316 |
| Apr 17, 2024 | 91.50 | 94.80 | 90.75 | 94.50 | 94.50 | 26,705 |
| Apr 16, 2024 | 94.50 | 93.00 | 90.30 | 91.50 | 91.50 | 105,670 |
| Apr 15, 2024 | 94.50 | 97.00 | 90.00 | 94.50 | 94.50 | 123,483 |
| Apr 12, 2024 | 97.50 | 95.13 | 92.00 | 94.50 | 94.50 | 69,575 |
| Apr 11, 2024 | 97.50 | 95.10 | 95.10 | 97.50 | 97.50 | 13,747 |
| Apr 10, 2024 | 97.50 | 98.50 | 95.10 | 97.50 | 97.50 | 7,000 |
| Apr 9, 2024 | 100.50 | 99.00 | 95.00 | 97.50 | 97.50 | 43,015 |
| Apr 8, 2024 | 100.50 | 101.40 | 99.00 | 100.50 | 100.50 | 19,837 |
| Apr 5, 2024 | 102.50 | 100.00 | 100.00 | 100.50 | 100.50 | 2,526 |
| Apr 4, 2024 | 102.50 | 100.00 | 100.00 | 102.50 | 102.50 | 17,666 |
| Apr 3, 2024 | 102.50 | 102.00 | 100.00 | 102.50 | 102.50 | 51,797 |
| Apr 2, 2024 | 102.50 | 102.75 | 100.00 | 102.50 | 102.50 | 80,731 |
| Mar 28, 2024 | 102.50 | 102.50 | 101.30 | 102.50 | 102.50 | 53,009 |
| Mar 27, 2024 | 102.50 | 101.28 | 100.00 | 102.50 | 102.50 | 29,144 |
| Mar 26, 2024 | 102.50 | 104.50 | 104.50 | 102.50 | 102.50 | 1,905 |
| Mar 25, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Mar 22, 2024 | 101.50 | 104.90 | 101.00 | 102.50 | 102.50 | 23,541 |
| Mar 21, 2024 | 102.50 | 103.50 | 100.36 | 101.50 | 101.50 | 48,741 |
| Mar 20, 2024 | 102.50 | 102.50 | 100.50 | 102.50 | 102.50 | 1,727 |
| Mar 19, 2024 | 102.50 | 103.00 | 100.50 | 102.50 | 102.50 | 20,000 |
| Mar 18, 2024 | 102.50 | 103.00 | 100.50 | 102.50 | 102.50 | 45,000 |
| Mar 15, 2024 | 102.50 | 103.60 | 101.25 | 102.50 | 102.50 | 10,396 |
| Mar 14, 2024 | 102.50 | 103.75 | 100.00 | 102.50 | 102.50 | 37,889 |
| Mar 13, 2024 | 103.50 | 102.00 | 100.75 | 102.50 | 102.50 | 10,059 |
| Mar 12, 2024 | 103.50 | 102.61 | 102.15 | 103.50 | 103.50 | 12,170 |
| Mar 11, 2024 | 103.50 | 105.00 | 102.55 | 103.50 | 103.50 | 37,210 |
| Mar 8, 2024 | 105.00 | 104.50 | 103.00 | 104.00 | 104.00 | 23,383 |
| Mar 7, 2024 | 105.00 | 105.38 | 103.13 | 105.00 | 105.00 | 27,479 |
| Mar 6, 2024 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 15,305 |
| Mar 5, 2024 | 106.00 | 106.70 | 104.00 | 105.00 | 105.00 | 9,760 |
| Mar 4, 2024 | 106.50 | 106.70 | 105.00 | 106.00 | 106.00 | 23,268 |
| Mar 1, 2024 | 107.50 | 106.65 | 105.00 | 106.50 | 106.50 | 74,752 |
| Feb 29, 2024 | 105.00 | 108.90 | 102.00 | 107.50 | 107.50 | 35,862 |
| Feb 28, 2024 | 105.00 | 108.00 | 103.75 | 105.00 | 105.00 | 11,120 |
| Feb 27, 2024 | 105.00 | 108.00 | 103.50 | 105.00 | 105.00 | 5,517 |
| Feb 26, 2024 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | 31,360 |
| Feb 23, 2024 | 105.00 | 106.40 | 102.00 | 105.00 | 105.00 | 20,462 |
| Feb 22, 2024 | 106.50 | 108.00 | 102.50 | 105.00 | 105.00 | 121,879 |
| Feb 21, 2024 | 103.50 | 109.75 | 102.00 | 106.50 | 106.50 | 138,962 |
| Feb 20, 2024 | 104.00 | 108.00 | 102.00 | 103.50 | 103.50 | 51,691 |
| Feb 19, 2024 | 103.50 | 108.00 | 101.75 | 102.50 | 102.50 | 95,602 |
| Feb 16, 2024 | 102.00 | 105.00 | 100.00 | 102.50 | 102.50 | 23,933 |
| Feb 15, 2024 | 102.00 | 103.50 | 99.32 | 102.00 | 102.00 | 6,096 |
| Feb 14, 2024 | 99.50 | 102.00 | 100.00 | 102.00 | 102.00 | 84,267 |
| Feb 13, 2024 | 99.00 | 100.00 | 99.35 | 99.50 | 99.50 | 1,785 |
Related Tickers
002355.KS Nexen Tire Corporation
2,815.00
+1.99%
JOHB.SG Johnson Electric Holdings Limited
1.3600
-2.16%
VSA2.SG Valeo SA
11.21
+6.92%
7229.T Yutaka Giken Co.,Ltd.
2,037.00
-0.15%
7GA.BE Gestamp Automocion
2.6850
+1.90%
VSA2.BE Valeo SA
11.16
+6.29%
BULTEN.ST Bulten AB (publ)
69.00
+2.22%
600081.SS Dong Feng Electronic Technology Co.,Ltd.
13.97
+10.00%
SUNDRMFAST.NS Sundram Fasteners Limited
981.75
+0.07%
0425.HK MINTH GROUP
15.760
+4.23%