405.50
+3.50
+(0.87%)
At close: January 24 at 4:35:00 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 24, 2025 | 404.00 | 410.50 | 403.61 | 405.50 | 405.50 | 860,502 |
| Jan 23, 2025 | 402.00 | 409.50 | 402.00 | 402.00 | 402.00 | 1,165,988 |
| Jan 22, 2025 | 403.50 | 411.50 | 403.50 | 407.00 | 407.00 | 735,677 |
| Jan 21, 2025 | 414.00 | 416.00 | 408.68 | 409.00 | 409.00 | 498,868 |
| Jan 20, 2025 | 402.00 | 415.50 | 402.00 | 412.00 | 412.00 | 518,507 |
| Jan 17, 2025 | 413.50 | 413.50 | 407.00 | 407.00 | 407.00 | 325,219 |
| Jan 16, 2025 | 413.50 | 413.50 | 404.00 | 408.50 | 408.50 | 515,240 |
| Jan 15, 2025 | 398.50 | 406.50 | 398.50 | 404.00 | 404.00 | 500,906 |
| Jan 14, 2025 | 411.50 | 411.50 | 394.50 | 394.50 | 394.50 | 109,926 |
| Jan 13, 2025 | 395.00 | 404.00 | 393.04 | 403.00 | 403.00 | 539,361 |
| Jan 10, 2025 | 404.00 | 408.00 | 396.00 | 396.00 | 396.00 | 461,935 |
| Jan 9, 2025 | 395.00 | 406.50 | 395.00 | 405.50 | 405.50 | 441,000 |
| Jan 8, 2025 | 416.50 | 418.00 | 400.50 | 400.50 | 400.50 | 694,059 |
| Jan 7, 2025 | 406.50 | 417.50 | 406.50 | 417.00 | 417.00 | 655,092 |
| Jan 6, 2025 | 407.00 | 419.00 | 407.00 | 415.00 | 415.00 | 523,891 |
| Jan 3, 2025 | 411.50 | 419.50 | 411.00 | 411.00 | 411.00 | 94,698 |
| Jan 2, 2025 | 426.50 | 426.50 | 415.50 | 416.50 | 416.50 | 503,763 |
| Dec 31, 2024 | 412.00 | 424.00 | 409.50 | 423.00 | 423.00 | 203,421 |
| Dec 30, 2024 | 411.50 | 416.50 | 411.50 | 414.00 | 414.00 | 122,780 |
| Dec 27, 2024 | 419.00 | 422.00 | 416.50 | 419.00 | 419.00 | 457,642 |
| Dec 24, 2024 | 415.00 | 421.00 | 415.00 | 419.50 | 419.50 | 114,553 |
| Dec 23, 2024 | 418.50 | 418.50 | 408.50 | 416.00 | 416.00 | 409,804 |
| Dec 20, 2024 | 399.50 | 414.50 | 399.50 | 411.50 | 411.50 | 932,414 |
| Dec 19, 2024 | 430.00 | 430.00 | 407.00 | 407.00 | 407.00 | 566,790 |
| Dec 18, 2024 | 426.50 | 429.00 | 418.00 | 420.00 | 420.00 | 234,296 |
| Dec 17, 2024 | 425.00 | 432.50 | 425.00 | 426.00 | 426.00 | 604,687 |
| Dec 16, 2024 | 428.00 | 439.00 | 428.00 | 432.50 | 432.50 | 411,920 |
| Dec 13, 2024 | 444.50 | 444.50 | 427.00 | 435.50 | 435.50 | 485,372 |
| Dec 12, 2024 | 432.00 | 443.50 | 432.00 | 434.00 | 434.00 | 772,315 |
| Dec 11, 2024 | 440.50 | 444.50 | 439.00 | 440.00 | 440.00 | 531,715 |
| Dec 10, 2024 | 435.00 | 445.50 | 435.00 | 441.50 | 441.50 | 555,615 |
| Dec 9, 2024 | 428.50 | 440.50 | 425.50 | 439.50 | 439.50 | 651,863 |
| Dec 6, 2024 | 433.00 | 433.00 | 424.50 | 427.00 | 427.00 | 703,471 |
| Dec 5, 2024 | 427.00 | 430.00 | 421.19 | 426.00 | 426.00 | 898,048 |
| Dec 4, 2024 | 429.50 | 431.50 | 424.00 | 427.00 | 427.00 | 575,838 |
| Dec 3, 2024 | 418.50 | 426.71 | 418.00 | 424.50 | 424.50 | 549,445 |
| Dec 2, 2024 | 419.00 | 426.50 | 418.00 | 418.50 | 418.50 | 498,203 |
| Nov 29, 2024 | 415.00 | 422.73 | 415.00 | 417.50 | 417.50 | 544,531 |
| Nov 28, 2024 | 418.50 | 421.50 | 413.50 | 418.50 | 418.50 | 574,645 |
| Nov 27, 2024 | 410.00 | 414.60 | 408.29 | 409.00 | 409.00 | 730,836 |
| Nov 26, 2024 | 431.00 | 431.00 | 409.50 | 409.50 | 409.50 | 586,993 |
| Nov 25, 2024 | 418.00 | 426.00 | 413.50 | 421.00 | 421.00 | 819,243 |
| Nov 22, 2024 | 407.00 | 414.50 | 399.00 | 414.50 | 414.50 | 550,986 |
| Nov 21, 2024 | 385.00 | 399.50 | 385.00 | 397.50 | 397.50 | 473,306 |
| Nov 20, 2024 | 391.00 | 405.50 | 391.00 | 393.50 | 393.50 | 396,196 |
| Nov 19, 2024 | 392.00 | 404.00 | 378.00 | 399.00 | 399.00 | 625,129 |
| Nov 18, 2024 | 360.00 | 375.00 | 360.00 | 369.50 | 369.50 | 206,289 |
| Nov 15, 2024 | 363.00 | 370.00 | 361.00 | 367.00 | 367.00 | 192,428 |
| Nov 14, 2024 | 362.00 | 364.50 | 360.50 | 364.50 | 364.50 | 207,285 |
| Nov 13, 2024 | 356.00 | 365.69 | 356.00 | 361.00 | 361.00 | 146,914 |
| Nov 12, 2024 | 368.50 | 369.70 | 363.50 | 364.50 | 364.50 | 162,500 |
| Nov 11, 2024 | 372.50 | 372.50 | 364.00 | 369.50 | 369.50 | 151,052 |
| Nov 8, 2024 | 370.00 | 373.00 | 363.00 | 364.00 | 364.00 | 234,113 |
| Nov 7, 2024 | 367.50 | 373.50 | 367.00 | 370.50 | 370.50 | 315,126 |
| Nov 6, 2024 | 372.50 | 372.50 | 360.50 | 365.00 | 365.00 | 221,364 |
| Nov 5, 2024 | 365.50 | 373.00 | 357.50 | 364.00 | 364.00 | 389,563 |
| Nov 4, 2024 | 361.50 | 361.50 | 358.00 | 358.50 | 358.50 | 340,115 |
| Nov 1, 2024 | 349.00 | 360.50 | 349.00 | 358.00 | 358.00 | 285,662 |
| Oct 31, 2024 | 365.50 | 365.50 | 354.50 | 357.50 | 357.50 | 514,768 |
| Oct 30, 2024 | 353.00 | 363.50 | 353.00 | 359.00 | 359.00 | 567,972 |
| Oct 29, 2024 | 366.00 | 368.50 | 358.00 | 361.50 | 361.50 | 448,931 |
| Oct 28, 2024 | 373.50 | 373.50 | 364.50 | 368.50 | 368.50 | 279,363 |
| Oct 25, 2024 | 362.00 | 369.00 | 362.00 | 366.50 | 366.50 | 289,257 |
| Oct 24, 2024 | 364.50 | 371.00 | 362.21 | 366.00 | 366.00 | 362,983 |
| Oct 23, 2024 | 375.50 | 379.50 | 367.50 | 367.50 | 367.50 | 220,919 |
| Oct 22, 2024 | 376.00 | 377.50 | 372.50 | 375.00 | 375.00 | 314,677 |
| Oct 21, 2024 | 382.50 | 391.50 | 375.84 | 376.00 | 376.00 | 256,737 |
| Oct 18, 2024 | 395.00 | 395.00 | 384.00 | 390.50 | 390.50 | 167,610 |
| Oct 17, 2024 | 382.50 | 395.50 | 382.50 | 387.50 | 387.50 | 252,864 |
| Oct 16, 2024 | 389.00 | 391.50 | 387.50 | 390.00 | 390.00 | 184,027 |
| Oct 15, 2024 | 385.50 | 388.00 | 382.00 | 384.00 | 384.00 | 156,853 |
| Oct 14, 2024 | 391.50 | 391.50 | 382.13 | 385.50 | 385.50 | 137,338 |
| Oct 11, 2024 | 383.50 | 387.00 | 379.56 | 383.00 | 383.00 | 197,457 |
| Oct 10, 2024 | 382.00 | 391.50 | 382.00 | 382.00 | 382.00 | 190,758 |
| Oct 9, 2024 | 382.00 | 391.00 | 382.00 | 391.00 | 391.00 | 172,904 |
| Oct 8, 2024 | 398.50 | 398.50 | 384.00 | 386.50 | 386.50 | 236,337 |
| Oct 7, 2024 | 400.50 | 400.50 | 386.00 | 392.00 | 392.00 | 259,286 |
| Oct 4, 2024 | 386.00 | 395.00 | 385.50 | 391.00 | 391.00 | 221,336 |
| Oct 3, 2024 | 385.50 | 394.49 | 385.50 | 386.00 | 386.00 | 293,297 |
| Oct 2, 2024 | 390.50 | 398.50 | 386.50 | 390.00 | 390.00 | 174,608 |
| Oct 1, 2024 | 390.50 | 394.55 | 389.00 | 392.00 | 392.00 | 194,600 |
| Sep 30, 2024 | 398.00 | 400.00 | 389.00 | 390.50 | 390.50 | 407,290 |
| Sep 27, 2024 | 399.00 | 399.00 | 392.50 | 398.50 | 398.50 | 262,640 |
| Sep 26, 2024 | 380.00 | 394.00 | 380.00 | 391.00 | 391.00 | 811,432 |
| Sep 25, 2024 | 393.50 | 393.50 | 382.00 | 383.50 | 383.50 | 260,343 |
| Sep 24, 2024 | 379.00 | 389.00 | 379.00 | 384.50 | 384.50 | 328,428 |
| Sep 23, 2024 | 387.00 | 393.00 | 386.00 | 386.50 | 386.50 | 243,713 |
| Sep 20, 2024 | 390.00 | 399.00 | 389.50 | 390.50 | 390.50 | 891,171 |
| Sep 19, 2024 | 387.00 | 400.00 | 387.00 | 399.00 | 399.00 | 333,780 |
| Sep 18, 2024 | 391.00 | 393.14 | 389.05 | 389.50 | 389.50 | 848,900 |
| Sep 17, 2024 | 395.50 | 396.50 | 392.00 | 392.00 | 392.00 | 409,548 |
| Sep 16, 2024 | 395.50 | 395.50 | 387.00 | 391.00 | 391.00 | 192,266 |
| Sep 13, 2024 | 391.00 | 395.00 | 391.00 | 392.00 | 392.00 | 249,493 |
| Sep 12, 2024 | 384.00 | 395.00 | 384.00 | 390.00 | 390.00 | 149,240 |
| Sep 11, 2024 | 391.00 | 395.00 | 386.50 | 386.50 | 386.50 | 338,446 |
| Sep 10, 2024 | 382.00 | 394.50 | 382.00 | 391.00 | 391.00 | 323,946 |
| Sep 9, 2024 | 397.50 | 397.50 | 388.85 | 391.50 | 391.50 | 403,163 |
| Sep 6, 2024 | 393.00 | 400.00 | 386.50 | 389.50 | 389.50 | 262,366 |
| Sep 5, 2024 | 398.00 | 406.13 | 396.50 | 396.50 | 396.50 | 149,718 |
| Sep 4, 2024 | 405.50 | 406.50 | 400.50 | 404.50 | 404.50 | 264,063 |
| Sep 3, 2024 | 404.50 | 409.50 | 402.50 | 408.50 | 408.50 | 442,496 |
| Sep 2, 2024 | 409.00 | 409.00 | 400.00 | 402.00 | 402.00 | 220,985 |
| Aug 30, 2024 | 411.00 | 413.50 | 406.46 | 406.50 | 406.50 | 596,229 |
| Aug 29, 2024 | 408.50 | 415.00 | 408.50 | 409.50 | 409.50 | 253,634 |
| Aug 28, 2024 | 408.50 | 415.50 | 408.50 | 411.50 | 411.50 | 270,822 |
| Aug 27, 2024 | 426.00 | 426.00 | 410.50 | 415.00 | 415.00 | 439,717 |
| Aug 23, 2024 | 412.00 | 418.00 | 411.50 | 416.00 | 416.00 | 242,018 |
| Aug 22, 2024 | 407.50 | 418.50 | 406.50 | 412.00 | 412.00 | 514,573 |
| Aug 21, 2024 | 408.00 | 411.00 | 405.50 | 410.00 | 410.00 | 421,827 |
| Aug 20, 2024 | 408.00 | 410.50 | 406.50 | 408.00 | 408.00 | 323,450 |
| Aug 19, 2024 | 397.50 | 410.50 | 396.00 | 406.00 | 406.00 | 292,770 |
| Aug 16, 2024 | 398.50 | 411.50 | 398.50 | 403.00 | 403.00 | 277,294 |
| Aug 15, 2024 | 394.00 | 410.61 | 394.00 | 408.00 | 408.00 | 413,761 |
| Aug 14, 2024 | 400.00 | 405.00 | 397.00 | 402.00 | 402.00 | 350,686 |
| Aug 13, 2024 | 394.50 | 400.50 | 394.50 | 396.00 | 396.00 | 329,562 |
| Aug 12, 2024 | 396.50 | 401.50 | 394.00 | 398.00 | 398.00 | 581,958 |
| Aug 9, 2024 | 389.50 | 398.00 | 389.50 | 395.50 | 395.50 | 573,906 |
| Aug 8, 2024 | 7.10 Dividend | |||||
| Aug 8, 2024 | 398.00 | 405.00 | 388.50 | 392.00 | 392.00 | 357,519 |
| Aug 7, 2024 | 400.50 | 415.50 | 400.50 | 407.00 | 399.90 | 357,321 |
| Aug 6, 2024 | 403.00 | 412.54 | 401.84 | 410.00 | 402.85 | 400,714 |
| Aug 5, 2024 | 416.00 | 416.00 | 397.50 | 404.00 | 396.95 | 518,545 |
| Aug 2, 2024 | 436.50 | 436.50 | 417.00 | 422.00 | 414.64 | 555,236 |
| Aug 1, 2024 | 472.00 | 473.50 | 424.49 | 426.50 | 419.06 | 1,272,792 |
| Jul 31, 2024 | 470.00 | 485.00 | 470.00 | 483.50 | 475.07 | 510,742 |
| Jul 30, 2024 | 465.50 | 476.00 | 465.45 | 470.50 | 462.29 | 279,335 |
| Jul 29, 2024 | 475.00 | 482.50 | 467.00 | 467.00 | 458.85 | 201,675 |
| Jul 26, 2024 | 466.50 | 476.50 | 466.50 | 473.00 | 464.75 | 248,636 |
| Jul 25, 2024 | 460.00 | 470.50 | 452.49 | 466.00 | 457.87 | 240,361 |
| Jul 24, 2024 | 465.50 | 473.00 | 465.00 | 465.00 | 456.89 | 274,519 |
| Jul 23, 2024 | 471.00 | 475.50 | 469.50 | 469.50 | 461.31 | 142,546 |
| Jul 22, 2024 | 470.50 | 476.00 | 470.50 | 470.50 | 462.29 | 205,617 |
| Jul 19, 2024 | 476.50 | 479.50 | 464.00 | 470.50 | 462.29 | 108,994 |
| Jul 18, 2024 | 475.50 | 484.50 | 475.50 | 479.50 | 471.14 | 265,151 |
| Jul 17, 2024 | 471.50 | 480.50 | 470.00 | 476.00 | 467.70 | 198,758 |
| Jul 16, 2024 | 475.50 | 481.50 | 475.00 | 475.50 | 467.21 | 473,675 |
| Jul 15, 2024 | 475.50 | 480.77 | 471.44 | 477.00 | 468.68 | 179,620 |
| Jul 12, 2024 | 475.00 | 480.50 | 473.50 | 476.00 | 467.70 | 269,371 |
| Jul 11, 2024 | 466.50 | 478.00 | 456.50 | 474.50 | 466.22 | 246,258 |
| Jul 10, 2024 | 462.00 | 468.00 | 459.92 | 467.50 | 459.34 | 303,260 |
| Jul 9, 2024 | 464.50 | 466.59 | 457.00 | 459.50 | 451.48 | 370,177 |
| Jul 8, 2024 | 466.00 | 474.00 | 463.50 | 466.00 | 457.87 | 191,696 |
| Jul 5, 2024 | 462.00 | 482.50 | 462.00 | 476.00 | 467.70 | 364,860 |
| Jul 4, 2024 | 473.50 | 474.50 | 464.50 | 471.50 | 463.27 | 154,483 |
| Jul 3, 2024 | 458.00 | 464.50 | 457.50 | 462.50 | 454.43 | 307,262 |
| Jul 2, 2024 | 464.00 | 466.50 | 458.50 | 458.50 | 450.50 | 251,098 |
| Jul 1, 2024 | 464.00 | 472.50 | 462.00 | 466.00 | 457.87 | 322,663 |
| Jun 28, 2024 | 461.00 | 475.50 | 461.00 | 461.50 | 453.45 | 412,225 |
| Jun 27, 2024 | 464.50 | 472.50 | 464.50 | 470.50 | 462.29 | 350,611 |
| Jun 26, 2024 | 465.00 | 469.00 | 459.00 | 465.50 | 457.38 | 369,417 |
| Jun 25, 2024 | 467.50 | 476.50 | 464.00 | 468.50 | 460.33 | 294,982 |
| Jun 24, 2024 | 465.00 | 481.00 | 465.00 | 478.00 | 469.66 | 356,283 |
| Jun 21, 2024 | 476.00 | 481.00 | 475.00 | 476.00 | 467.70 | 678,257 |
| Jun 20, 2024 | 473.50 | 481.00 | 473.50 | 479.00 | 470.64 | 208,206 |
| Jun 19, 2024 | 485.50 | 485.50 | 470.50 | 474.00 | 465.73 | 386,954 |
| Jun 18, 2024 | 468.00 | 477.76 | 468.00 | 474.00 | 465.73 | 368,450 |
| Jun 17, 2024 | 468.00 | 474.00 | 465.00 | 471.50 | 463.27 | 174,362 |
| Jun 14, 2024 | 478.50 | 478.50 | 462.50 | 465.50 | 457.38 | 262,973 |
| Jun 13, 2024 | 469.00 | 479.50 | 467.50 | 467.50 | 459.34 | 234,287 |
| Jun 12, 2024 | 474.50 | 481.00 | 473.00 | 478.50 | 470.15 | 180,261 |
| Jun 11, 2024 | 478.00 | 478.15 | 471.00 | 471.00 | 462.78 | 295,653 |
| Jun 10, 2024 | 490.00 | 490.00 | 475.50 | 475.50 | 467.21 | 243,163 |
| Jun 7, 2024 | 476.50 | 483.00 | 475.00 | 480.00 | 471.63 | 191,766 |
| Jun 6, 2024 | 488.50 | 488.50 | 483.00 | 484.50 | 476.05 | 208,247 |
| Jun 5, 2024 | 475.00 | 482.00 | 475.00 | 478.00 | 469.66 | 160,985 |
| Jun 4, 2024 | 479.00 | 488.50 | 479.00 | 484.00 | 475.56 | 177,238 |
| Jun 3, 2024 | 496.50 | 496.50 | 485.00 | 487.00 | 478.50 | 878,180 |
| May 31, 2024 | 487.50 | 490.00 | 483.50 | 488.50 | 479.98 | 721,255 |
| May 30, 2024 | 486.00 | 490.00 | 480.00 | 487.50 | 479.00 | 321,335 |
| May 29, 2024 | 479.00 | 490.50 | 479.00 | 481.00 | 472.61 | 257,198 |
| May 28, 2024 | 495.50 | 498.60 | 487.50 | 487.50 | 479.00 | 243,547 |
| May 24, 2024 | 491.50 | 493.00 | 476.20 | 493.00 | 484.40 | 210,613 |
| May 23, 2024 | 483.50 | 488.00 | 480.00 | 480.00 | 471.63 | 219,421 |
| May 22, 2024 | 493.50 | 493.50 | 483.00 | 483.50 | 475.07 | 187,916 |
| May 21, 2024 | 509.00 | 509.00 | 493.50 | 493.50 | 484.89 | 175,060 |
| May 20, 2024 | 499.50 | 505.00 | 486.00 | 504.00 | 495.21 | 154,705 |
| May 17, 2024 | 494.50 | 500.00 | 486.50 | 498.00 | 489.31 | 169,414 |
| May 16, 2024 | 497.00 | 501.00 | 493.50 | 494.50 | 485.87 | 186,230 |
| May 15, 2024 | 485.00 | 499.00 | 485.00 | 495.00 | 486.36 | 145,885 |
| May 14, 2024 | 491.00 | 497.00 | 485.00 | 497.00 | 488.33 | 270,459 |
| May 13, 2024 | 502.00 | 504.00 | 491.50 | 495.50 | 486.86 | 162,818 |
| May 10, 2024 | 509.00 | 509.00 | 499.00 | 500.00 | 491.28 | 259,032 |
| May 9, 2024 | 509.00 | 509.00 | 492.75 | 498.00 | 489.31 | 127,008 |
| May 8, 2024 | 482.00 | 500.00 | 482.00 | 500.00 | 491.28 | 395,231 |
| May 7, 2024 | 489.00 | 496.00 | 483.00 | 492.00 | 483.42 | 222,410 |
| May 3, 2024 | 490.50 | 497.50 | 485.00 | 491.00 | 482.43 | 166,372 |
| May 2, 2024 | 483.00 | 491.50 | 482.00 | 491.00 | 482.43 | 215,618 |
| May 1, 2024 | 492.00 | 492.00 | 478.00 | 484.00 | 475.56 | 483,937 |
| Apr 30, 2024 | 481.50 | 488.50 | 480.50 | 480.50 | 472.12 | 171,986 |
| Apr 29, 2024 | 467.50 | 486.50 | 467.50 | 485.00 | 476.54 | 173,866 |
| Apr 26, 2024 | 464.50 | 480.50 | 464.50 | 476.00 | 467.70 | 327,786 |
| Apr 25, 2024 | 465.00 | 476.50 | 465.00 | 472.50 | 464.26 | 242,310 |
| Apr 24, 2024 | 472.00 | 477.50 | 466.00 | 473.00 | 464.75 | 423,572 |
| Apr 23, 2024 | 476.00 | 480.50 | 471.00 | 472.00 | 463.77 | 305,646 |
| Apr 22, 2024 | 456.50 | 476.00 | 450.50 | 475.00 | 466.71 | 279,713 |
| Apr 19, 2024 | 468.50 | 468.50 | 448.50 | 461.50 | 453.45 | 360,740 |
| Apr 18, 2024 | 16.20 Dividend | |||||
| Apr 18, 2024 | 464.00 | 464.00 | 455.00 | 457.50 | 449.52 | 203,053 |
| Apr 17, 2024 | 472.00 | 479.00 | 472.00 | 475.00 | 450.80 | 243,942 |
| Apr 16, 2024 | 486.00 | 486.50 | 468.00 | 472.00 | 447.95 | 228,506 |
| Apr 15, 2024 | 488.00 | 496.00 | 487.50 | 491.50 | 466.46 | 214,816 |
| Apr 12, 2024 | 490.00 | 496.50 | 488.50 | 489.50 | 464.56 | 185,740 |
| Apr 11, 2024 | 479.00 | 490.50 | 479.00 | 490.50 | 465.51 | 160,667 |
| Apr 10, 2024 | 490.00 | 494.00 | 485.50 | 489.50 | 464.56 | 270,220 |
| Apr 9, 2024 | 492.00 | 492.00 | 484.00 | 485.50 | 460.76 | 705,791 |
| Apr 8, 2024 | 494.00 | 494.50 | 491.50 | 491.50 | 466.46 | 220,359 |
| Apr 5, 2024 | 485.50 | 493.50 | 484.50 | 492.00 | 466.93 | 280,805 |
| Apr 4, 2024 | 492.00 | 493.50 | 489.00 | 489.50 | 464.56 | 229,648 |
| Apr 3, 2024 | 491.50 | 493.00 | 485.50 | 490.50 | 465.51 | 313,101 |
| Apr 2, 2024 | 494.00 | 504.68 | 487.50 | 489.50 | 464.56 | 501,641 |
| Mar 28, 2024 | 498.00 | 499.20 | 490.20 | 495.20 | 469.97 | 2,006,318 |
| Mar 27, 2024 | 477.20 | 493.60 | 477.20 | 492.20 | 467.12 | 986,350 |
| Mar 26, 2024 | 495.60 | 495.60 | 484.40 | 486.00 | 461.24 | 626,270 |
| Mar 25, 2024 | 478.40 | 489.20 | 478.40 | 485.80 | 461.05 | 388,406 |
| Mar 22, 2024 | 497.80 | 497.80 | 481.80 | 490.20 | 465.22 | 446,386 |
| Mar 21, 2024 | 492.00 | 493.40 | 487.40 | 493.00 | 467.88 | 634,092 |
| Mar 20, 2024 | 492.00 | 492.00 | 480.60 | 488.00 | 463.13 | 489,692 |
| Mar 19, 2024 | 478.40 | 485.69 | 478.20 | 484.60 | 459.91 | 911,836 |
| Mar 18, 2024 | 477.20 | 486.40 | 471.20 | 482.20 | 457.63 | 1,729,364 |
| Mar 15, 2024 | 488.60 | 488.60 | 472.20 | 474.00 | 449.85 | 1,373,032 |
| Mar 14, 2024 | 480.00 | 484.00 | 477.20 | 477.20 | 452.88 | 329,859 |
| Mar 13, 2024 | 483.80 | 488.80 | 478.40 | 480.80 | 456.30 | 413,900 |
| Mar 12, 2024 | 481.20 | 488.60 | 480.00 | 487.40 | 462.56 | 350,581 |
| Mar 11, 2024 | 481.60 | 483.00 | 480.40 | 480.80 | 456.30 | 178,167 |
| Mar 8, 2024 | 481.40 | 482.00 | 471.20 | 481.20 | 456.68 | 142,542 |
| Mar 7, 2024 | 469.80 | 490.60 | 469.80 | 481.00 | 456.49 | 508,477 |
| Mar 6, 2024 | 478.60 | 482.40 | 472.00 | 478.20 | 453.83 | 493,676 |
| Mar 5, 2024 | 466.20 | 477.00 | 465.80 | 476.60 | 452.31 | 359,920 |
| Mar 4, 2024 | 474.40 | 478.80 | 464.03 | 470.40 | 446.43 | 1,151,446 |
| Mar 1, 2024 | 484.80 | 492.00 | 466.20 | 474.00 | 449.85 | 448,832 |
| Feb 29, 2024 | 487.60 | 487.60 | 471.60 | 484.60 | 459.91 | 795,985 |
| Feb 28, 2024 | 482.00 | 489.00 | 482.00 | 487.00 | 462.18 | 248,387 |
| Feb 27, 2024 | 484.80 | 497.80 | 483.00 | 488.20 | 463.32 | 450,389 |
| Feb 26, 2024 | 494.20 | 498.00 | 482.40 | 485.60 | 460.86 | 214,370 |
| Feb 23, 2024 | 478.00 | 493.00 | 477.70 | 486.60 | 461.81 | 162,596 |
| Feb 22, 2024 | 478.20 | 491.80 | 478.20 | 489.00 | 464.08 | 104,241 |
| Feb 21, 2024 | 490.60 | 492.60 | 488.00 | 488.20 | 463.32 | 199,299 |
| Feb 20, 2024 | 491.80 | 498.00 | 485.80 | 487.60 | 462.75 | 100,904 |
| Feb 19, 2024 | 494.80 | 497.00 | 491.00 | 497.00 | 471.68 | 160,429 |
| Feb 16, 2024 | 475.00 | 492.80 | 465.80 | 492.80 | 467.69 | 734,250 |
| Feb 15, 2024 | 477.00 | 479.80 | 475.80 | 476.20 | 451.94 | 385,759 |
| Feb 14, 2024 | 473.60 | 478.80 | 469.60 | 476.20 | 451.94 | 361,724 |
| Feb 13, 2024 | 474.40 | 477.80 | 463.80 | 468.80 | 444.91 | 1,395,223 |
| Feb 12, 2024 | 473.40 | 480.60 | 471.80 | 477.40 | 453.07 | 524,799 |
| Feb 9, 2024 | 471.60 | 484.20 | 465.60 | 474.20 | 450.04 | 232,368 |
| Feb 8, 2024 | 480.00 | 480.00 | 472.80 | 472.80 | 448.71 | 357,624 |
| Feb 7, 2024 | 473.80 | 491.00 | 472.00 | 472.00 | 447.95 | 149,587 |
| Feb 6, 2024 | 477.60 | 484.00 | 477.60 | 481.20 | 456.68 | 326,129 |
| Feb 5, 2024 | 493.80 | 493.80 | 478.00 | 478.00 | 453.64 | 356,626 |
| Feb 2, 2024 | 489.00 | 490.40 | 474.40 | 490.40 | 465.41 | 604,467 |
| Feb 1, 2024 | 470.40 | 487.00 | 470.40 | 477.40 | 453.07 | 376,390 |
| Jan 31, 2024 | 489.00 | 489.00 | 469.40 | 478.20 | 453.83 | 307,933 |
| Jan 30, 2024 | 478.80 | 481.80 | 477.00 | 477.80 | 453.45 | 226,946 |
| Jan 29, 2024 | 483.00 | 493.80 | 477.00 | 479.00 | 454.59 | 132,836 |
| Jan 26, 2024 | 486.00 | 487.80 | 477.80 | 487.00 | 462.18 | 334,774 |
| Jan 25, 2024 | 472.00 | 484.60 | 472.00 | 476.40 | 452.13 | 128,975 |
| Jan 24, 2024 | 477.00 | 481.60 | 464.60 | 475.00 | 450.80 | 272,389 |
Related Tickers
5449.T Osaka Steel Co., Ltd.
2,686.00
+1.36%
5476.T Nippon Koshuha Steel Co.,Ltd.
377.00
+0.27%
0OIQ.IL Acerinox, S.A.
9.74
+1.51%
RAM.LS Ramada Investimentos e Industria, S.A.
7.16
+1.42%
SGM.AX Sims Limited
13.36
-0.37%
NUO.F Nucor Corporation
115.40
-0.40%
EVR.L EVRAZ plc
80.89
0.00%
MGX.AX Mount Gibson Iron Limited
0.3250
-1.52%
005490.KS POSCO Holdings Inc.
261,500.00
+0.77%
TSL.TO Tree Island Steel Ltd.
2.8500
+0.35%