LSE - Delayed Quote
GBp
The Magnum Ice Cream Company N.V. (MICC.L)
1,488.00
+24.50
(+1.67%)
At close: November 10 at 4:49:55 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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
1,456.00 | 1,476.00 | 1,447.50 | 1,463.50 | 1,463.50 | 73,780 |
|
Nov 6, 2026
|
1,451.00 | 1,480.50 | 1,448.50 | 1,469.00 | 1,469.00 | 110,130 |
|
Nov 5, 2026
|
1,512.50 | 1,520.00 | 1,482.00 | 1,495.50 | 1,495.50 | 111,129 |
|
Nov 4, 2026
|
1,430.50 | 1,502.00 | 1,425.50 | 1,500.50 | 1,500.50 | 128,632 |
|
Nov 3, 2026
|
1,511.00 | 1,518.50 | 1,446.00 | 1,454.00 | 1,454.00 | 184,658 |
|
Nov 2, 2026
|
1,488.00 | 1,515.00 | 1,483.50 | 1,504.00 | 1,504.00 | 255,463 |
|
Oct 30, 2026
|
1,440.50 | 1,495.40 | 1,418.00 | 1,474.50 | 1,474.50 | 298,608 |
|
Oct 29, 2026
|
1,471.00 | 1,515.50 | 1,413.00 | 1,417.00 | 1,417.00 | 356,286 |
|
Oct 28, 2026
|
1,432.00 | 1,452.50 | 1,413.97 | 1,452.50 | 1,452.50 | 137,196 |
|
Oct 27, 2026
|
1,474.00 | 1,474.00 | 1,418.50 | 1,449.00 | 1,449.00 | 60,860 |
|
Oct 26, 2026
|
1,425.50 | 1,453.00 | 1,418.50 | 1,450.00 | 1,450.00 | 106,240 |
|
Oct 23, 2026
|
1,440.00 | 1,444.50 | 1,413.00 | 1,424.00 | 1,424.00 | 100,468 |
|
Oct 22, 2026
|
1,416.50 | 1,440.00 | 1,402.83 | 1,438.00 | 1,438.00 | 72,205 |
|
Oct 21, 2026
|
1,413.00 | 1,426.50 | 1,410.50 | 1,415.50 | 1,415.50 | 61,159 |
|
Oct 20, 2026
|
1,421.00 | 1,428.00 | 1,404.00 | 1,416.50 | 1,416.50 | 85,756 |
|
Oct 19, 2026
|
1,397.50 | 1,417.50 | 1,396.38 | 1,416.00 | 1,416.00 | 199,995 |
|
Oct 16, 2026
|
1,377.50 | 1,416.00 | 1,360.00 | 1,416.00 | 1,416.00 | 215,416 |
|
Oct 15, 2026
|
1,396.50 | 1,413.00 | 1,388.50 | 1,391.50 | 1,391.50 | 231,270 |
|
Oct 14, 2026
|
1,334.00 | 1,374.00 | 1,333.50 | 1,371.50 | 1,371.50 | 624,063 |
|
Oct 13, 2026
|
1,350.00 | 1,376.00 | 1,339.50 | 1,344.50 | 1,344.50 | 161,981 |
|
Oct 12, 2026
|
1,296.00 | 1,345.00 | 1,270.50 | 1,345.00 | 1,345.00 | 227,080 |
|
Oct 9, 2026
|
1,329.50 | 1,335.51 | 1,296.07 | 1,299.50 | 1,299.50 | 179,702 |
|
Oct 8, 2026
|
1,295.00 | 1,308.50 | 1,284.00 | 1,308.50 | 1,308.50 | 182,724 |
|
Oct 7, 2026
|
1,293.00 | 1,295.75 | 1,275.50 | 1,287.00 | 1,287.00 | 208,720 |
|
Oct 6, 2026
|
1,296.50 | 1,310.00 | 1,277.50 | 1,308.50 | 1,308.50 | 486,188 |
|
Oct 5, 2026
|
1,311.00 | 1,320.00 | 1,288.50 | 1,293.50 | 1,293.50 | 353,388 |
|
Oct 2, 2026
|
1,307.00 | 1,323.00 | 1,299.28 | 1,314.00 | 1,314.00 | 248,977 |
|
Oct 1, 2026
|
1,332.50 | 1,335.00 | 1,290.00 | 1,300.50 | 1,300.50 | 335,009 |
|
Sep 30, 2026
|
1,400.00 | 1,408.50 | 1,343.50 | 1,343.50 | 1,343.50 | 2,817,397 |
|
Sep 29, 2026
|
1,400.00 | 1,406.50 | 1,386.50 | 1,397.50 | 1,397.50 | 87,261 |
|
Sep 28, 2026
|
1,440.00 | 1,446.00 | 1,412.50 | 1,416.50 | 1,416.50 | 385,398 |
|
Sep 25, 2026
|
1,449.50 | 1,485.50 | 1,423.50 | 1,424.50 | 1,424.50 | 239,515 |
|
Sep 24, 2026
|
1,447.50 | 1,469.00 | 1,435.00 | 1,450.00 | 1,450.00 | 88,477 |
|
Sep 23, 2026
|
1,441.50 | 1,473.50 | 1,435.71 | 1,438.00 | 1,438.00 | 190,289 |
|
Sep 22, 2026
|
1,430.00 | 1,467.50 | 1,428.50 | 1,443.00 | 1,443.00 | 124,309 |
|
Sep 21, 2026
|
1,406.50 | 1,438.00 | 1,406.50 | 1,433.00 | 1,433.00 | 87,753 |
|
Sep 18, 2026
|
1,414.00 | 1,435.50 | 1,403.00 | 1,412.00 | 1,412.00 | 393,118 |
|
Sep 17, 2026
|
1,404.00 | 1,440.00 | 1,403.00 | 1,427.50 | 1,427.50 | 146,367 |
|
Sep 16, 2026
|
1,413.00 | 1,421.00 | 1,403.50 | 1,408.50 | 1,408.50 | 142,855 |
|
Sep 15, 2026
|
1,459.50 | 1,471.50 | 1,427.50 | 1,430.00 | 1,430.00 | 191,956 |
|
Sep 14, 2026
|
1,448.50 | 1,486.50 | 1,447.63 | 1,471.50 | 1,471.50 | 187,177 |
|
Sep 11, 2026
|
1,451.50 | 1,472.00 | 1,421.00 | 1,450.00 | 1,450.00 | 139,162 |
|
Sep 10, 2026
|
1,392.50 | 1,439.50 | 1,392.50 | 1,439.50 | 1,439.50 | 172,787 |
|
Sep 9, 2026
|
1,419.00 | 1,455.00 | 1,412.50 | 1,415.50 | 1,415.50 | 155,605 |
|
Sep 8, 2026
|
1,394.00 | 1,441.50 | 1,391.00 | 1,429.50 | 1,429.50 | 220,440 |
|
Sep 7, 2026
|
1,416.50 | 1,435.00 | 1,396.50 | 1,396.50 | 1,396.50 | 139,658 |
|
Sep 4, 2026
|
1,453.00 | 1,453.00 | 1,411.50 | 1,433.00 | 1,433.00 | 133,384 |
|
Sep 3, 2026
|
1,460.50 | 1,476.50 | 1,446.00 | 1,447.50 | 1,447.50 | 196,797 |
|
Sep 2, 2026
|
1,434.00 | 1,460.57 | 1,434.00 | 1,457.00 | 1,457.00 | 264,479 |
|
Sep 1, 2026
|
1,487.00 | 1,515.00 | 1,464.50 | 1,468.00 | 1,468.00 | 432,199 |
|
Aug 28, 2026
|
1,492.00 | 1,495.50 | 1,460.50 | 1,487.00 | 1,487.00 | 244,780 |
|
Aug 27, 2026
|
1,493.50 | 1,494.50 | 1,470.50 | 1,487.00 | 1,487.00 | 311,280 |
|
Aug 26, 2026
|
1,497.50 | 1,503.09 | 1,486.00 | 1,495.50 | 1,495.50 | 220,290 |
|
Aug 25, 2026
|
1,453.50 | 1,484.50 | 1,451.50 | 1,478.00 | 1,478.00 | 134,827 |
|
Aug 24, 2026
|
1,461.00 | 1,501.50 | 1,454.50 | 1,489.50 | 1,489.50 | 274,785 |
|
Aug 21, 2026
|
1,450.00 | 1,467.50 | 1,442.50 | 1,454.50 | 1,454.50 | 702,586 |
|
Aug 20, 2026
|
1,421.00 | 1,454.50 | 1,419.00 | 1,454.00 | 1,454.00 | 172,655 |
|
Aug 19, 2026
|
1,412.00 | 1,445.00 | 1,406.50 | 1,425.50 | 1,425.50 | 1,403,161 |
|
Aug 18, 2026
|
1,385.00 | 1,410.50 | 1,382.50 | 1,402.50 | 1,402.50 | 323,414 |
|
Aug 17, 2026
|
1,424.50 | 1,444.00 | 1,399.00 | 1,406.00 | 1,406.00 | 198,616 |
|
Aug 14, 2026
|
1,486.50 | 1,493.00 | 1,439.00 | 1,452.50 | 1,452.50 | 197,069 |
|
Aug 13, 2026
|
1,455.50 | 1,481.00 | 1,426.50 | 1,481.00 | 1,481.00 | 188,631 |
|
Aug 12, 2026
|
1,430.50 | 1,465.00 | 1,425.20 | 1,450.00 | 1,450.00 | 442,612 |
|
Aug 11, 2026
|
1,424.00 | 1,444.50 | 1,408.50 | 1,431.00 | 1,431.00 | 519,612 |
|
Aug 10, 2026
|
1,431.00 | 1,434.50 | 1,410.30 | 1,425.50 | 1,425.50 | 248,637 |
|
Aug 7, 2026
|
1,403.00 | 1,425.00 | 1,396.65 | 1,425.00 | 1,425.00 | 337,716 |
|
Aug 6, 2026
|
1,410.00 | 1,419.00 | 1,394.92 | 1,409.50 | 1,409.50 | 2,481,303 |
|
Aug 5, 2026
|
1,366.50 | 1,419.00 | 1,362.00 | 1,404.00 | 1,404.00 | 525,783 |
|
Aug 4, 2026
|
1,362.00 | 1,387.00 | 1,356.50 | 1,367.50 | 1,367.50 | 728,321 |
|
Aug 3, 2026
|
1,386.50 | 1,391.00 | 1,363.40 | 1,375.50 | 1,375.50 | 182,721 |
|
Jul 31, 2026
|
1,391.00 | 1,440.00 | 1,365.50 | 1,383.00 | 1,383.00 | 627,847 |
|
Jul 30, 2026
|
1,358.50 | 1,400.00 | 1,296.25 | 1,386.00 | 1,386.00 | 436,075 |
|
Jul 29, 2026
|
1,390.00 | 1,396.50 | 1,370.50 | 1,382.50 | 1,382.50 | 121,704 |
|
Jul 28, 2026
|
1,333.00 | 1,409.00 | 1,333.00 | 1,395.00 | 1,395.00 | 164,149 |
|
Jul 27, 2026
|
1,351.00 | 1,375.00 | 1,339.20 | 1,357.00 | 1,357.00 | 184,231 |
|
Jul 24, 2026
|
1,334.00 | 1,348.00 | 1,332.00 | 1,345.00 | 1,345.00 | 147,518 |
|
Jul 23, 2026
|
1,354.50 | 1,385.00 | 1,302.50 | 1,337.00 | 1,337.00 | 86,753 |
|
Jul 22, 2026
|
1,350.50 | 1,368.00 | 1,324.50 | 1,354.00 | 1,354.00 | 179,057 |
|
Jul 21, 2026
|
1,390.50 | 1,398.50 | 1,349.00 | 1,349.00 | 1,349.00 | 192,057 |
|
Jul 20, 2026
|
1,385.50 | 1,399.00 | 1,379.50 | 1,390.50 | 1,390.50 | 97,532 |
|
Jul 17, 2026
|
1,396.50 | 1,408.50 | 1,376.92 | 1,399.50 | 1,399.50 | 317,965 |
|
Jul 16, 2026
|
1,370.00 | 1,390.00 | 1,358.50 | 1,390.00 | 1,390.00 | 142,370 |
|
Jul 15, 2026
|
1,372.50 | 1,405.00 | 1,370.00 | 1,392.50 | 1,392.50 | 112,174 |
|
Jul 14, 2026
|
1,380.00 | 1,393.50 | 1,362.50 | 1,393.50 | 1,393.50 | 246,692 |
|
Jul 13, 2026
|
1,389.00 | 1,395.48 | 1,374.50 | 1,385.00 | 1,385.00 | 177,535 |
|
Jul 10, 2026
|
1,368.50 | 1,387.50 | 1,355.90 | 1,387.50 | 1,387.50 | 324,371 |
|
Jul 9, 2026
|
1,367.50 | 1,383.50 | 1,347.00 | 1,359.00 | 1,359.00 | 952,055 |
|
Jul 8, 2026
|
1,396.00 | 1,400.00 | 1,371.00 | 1,384.00 | 1,384.00 | 504,983 |
|
Jul 7, 2026
|
1,396.50 | 1,430.00 | 1,393.00 | 1,400.50 | 1,400.50 | 527,793 |
|
Jul 6, 2026
|
1,410.00 | 1,418.00 | 1,376.50 | 1,389.00 | 1,389.00 | 634,005 |
|
Jul 3, 2026
|
1,379.50 | 1,415.00 | 1,374.50 | 1,404.00 | 1,404.00 | 302,725 |
|
Jul 2, 2026
|
1,346.00 | 1,396.00 | 1,346.00 | 1,389.00 | 1,389.00 | 414,747 |
|
Jul 1, 2026
|
1,302.50 | 1,355.00 | 1,300.50 | 1,347.00 | 1,347.00 | 142,228 |
|
Jun 30, 2026
|
1,314.00 | 1,320.00 | 1,293.50 | 1,311.50 | 1,311.50 | 473,945 |
|
Jun 29, 2026
|
1,320.00 | 1,333.00 | 1,298.93 | 1,318.00 | 1,318.00 | 144,117 |
|
Jun 26, 2026
|
1,298.00 | 1,327.00 | 1,288.00 | 1,321.00 | 1,321.00 | 519,481 |
|
Jun 25, 2026
|
1,285.00 | 1,313.50 | 1,273.50 | 1,294.00 | 1,294.00 | 359,301 |
|
Jun 24, 2026
|
1,255.50 | 1,296.50 | 1,255.50 | 1,293.50 | 1,293.50 | 233,322 |
|
Jun 23, 2026
|
1,242.00 | 1,268.16 | 1,228.00 | 1,254.50 | 1,254.50 | 311,475 |
|
Jun 22, 2026
|
1,219.00 | 1,252.00 | 1,211.00 | 1,247.50 | 1,247.50 | 300,575 |
|
Jun 19, 2026
|
1,270.00 | 1,273.50 | 1,225.50 | 1,232.50 | 1,232.50 | 369,828 |
|
Jun 18, 2026
|
1,283.00 | 1,287.00 | 1,238.00 | 1,263.00 | 1,263.00 | 419,154 |
|
Jun 17, 2026
|
1,290.00 | 1,303.00 | 1,278.00 | 1,289.00 | 1,289.00 | 147,725 |
|
Jun 16, 2026
|
1,310.50 | 1,331.50 | 1,295.00 | 1,304.00 | 1,304.00 | 188,694 |
|
Jun 15, 2026
|
1,332.00 | 1,364.00 | 1,319.83 | 1,322.50 | 1,322.50 | 282,491 |
|
Jun 12, 2026
|
1,325.50 | 1,350.50 | 1,311.88 | 1,333.50 | 1,333.50 | 210,817 |
|
Jun 11, 2026
|
1,319.50 | 1,350.00 | 1,305.40 | 1,336.00 | 1,336.00 | 354,758 |
|
Jun 10, 2026
|
1,297.50 | 1,324.00 | 1,293.00 | 1,324.00 | 1,324.00 | 267,668 |
|
Jun 9, 2026
|
1,268.50 | 1,298.65 | 1,257.50 | 1,298.00 | 1,298.00 | 261,131 |
|
Jun 8, 2026
|
1,286.00 | 1,296.50 | 1,271.00 | 1,273.50 | 1,273.50 | 436,361 |
|
Jun 5, 2026
|
1,275.00 | 1,291.00 | 1,266.00 | 1,281.00 | 1,281.00 | 521,699 |
|
Jun 4, 2026
|
1,240.50 | 1,275.00 | 1,234.50 | 1,275.00 | 1,275.00 | 396,043 |
|
Jun 3, 2026
|
1,239.00 | 1,265.50 | 1,231.00 | 1,247.00 | 1,247.00 | 384,501 |
|
Jun 2, 2026
|
1,194.00 | 1,247.50 | 1,193.50 | 1,247.50 | 1,247.50 | 269,158 |
|
Jun 1, 2026
|
1,200.00 | 1,200.00 | 1,172.36 | 1,193.00 | 1,193.00 | 542,018 |
|
May 29, 2026
|
1,221.00 | 1,237.50 | 1,199.00 | 1,199.00 | 1,199.00 | 1,736,400 |
|
May 28, 2026
|
1,204.00 | 1,221.50 | 1,199.00 | 1,221.50 | 1,221.50 | 393,313 |
|
May 27, 2026
|
1,162.00 | 1,225.50 | 1,157.50 | 1,224.00 | 1,224.00 | 578,778 |
|
May 26, 2026
|
1,196.50 | 1,204.00 | 1,165.00 | 1,165.00 | 1,165.00 | 297,293 |
|
May 22, 2026
|
1,205.00 | 1,220.00 | 1,185.00 | 1,199.50 | 1,199.50 | 660,408 |
|
May 21, 2026
|
1,179.50 | 1,204.00 | 1,166.00 | 1,202.50 | 1,202.50 | 1,447,617 |
|
May 20, 2026
|
1,161.00 | 1,186.00 | 1,151.00 | 1,185.00 | 1,185.00 | 1,736,034 |
|
May 19, 2026
|
1,182.00 | 1,188.00 | 1,155.50 | 1,161.50 | 1,161.50 | 489,290 |
|
May 18, 2026
|
1,231.50 | 1,235.00 | 1,175.50 | 1,182.00 | 1,182.00 | 828,110 |
|
May 15, 2026
|
1,125.00 | 1,392.50 | 1,121.50 | 1,232.00 | 1,232.00 | 2,306,926 |
|
May 14, 2026
|
1,092.00 | 1,126.00 | 1,082.20 | 1,126.00 | 1,126.00 | 315,589 |
|
May 13, 2026
|
1,108.00 | 1,117.50 | 1,089.00 | 1,092.50 | 1,092.50 | 272,852 |
|
May 12, 2026
|
1,088.50 | 1,119.50 | 1,083.85 | 1,118.00 | 1,118.00 | 280,051 |
|
May 11, 2026
|
1,078.00 | 1,096.00 | 1,078.00 | 1,084.50 | 1,084.50 | 300,444 |
|
May 8, 2026
|
1,083.00 | 1,097.50 | 1,068.00 | 1,087.00 | 1,087.00 | 533,961 |
|
May 7, 2026
|
1,104.00 | 1,111.97 | 1,068.00 | 1,071.50 | 1,071.50 | 1,012,320 |
|
May 6, 2026
|
1,130.00 | 1,147.00 | 1,115.00 | 1,115.00 | 1,115.00 | 449,691 |
|
May 5, 2026
|
1,121.00 | 1,126.00 | 1,064.00 | 1,108.50 | 1,108.50 | 846,790 |
|
May 1, 2026
|
1,072.00 | 1,113.00 | 1,048.65 | 1,112.50 | 1,112.50 | 639,262 |
|
Apr 30, 2026
|
1,040.00 | 1,093.50 | 1,033.50 | 1,072.00 | 1,072.00 | 3,780,377 |
|
Apr 29, 2026
|
970.20 | 973.24 | 958.00 | 967.40 | 967.40 | 416,935 |
|
Apr 28, 2026
|
971.40 | 977.40 | 955.64 | 974.20 | 974.20 | 496,202 |
|
Apr 27, 2026
|
970.60 | 979.80 | 962.40 | 962.40 | 962.40 | 321,734 |
|
Apr 24, 2026
|
972.80 | 986.60 | 969.80 | 977.00 | 977.00 | 319,812 |
|
Apr 23, 2026
|
972.20 | 994.80 | 971.20 | 975.00 | 975.00 | 550,815 |
|
Apr 22, 2026
|
993.80 | 1,000.00 | 973.40 | 974.20 | 974.20 | 1,386,006 |
|
Apr 21, 2026
|
1,041.50 | 1,048.00 | 1,004.00 | 1,006.00 | 1,006.00 | 504,429 |
|
Apr 20, 2026
|
1,074.00 | 1,077.50 | 1,049.50 | 1,051.00 | 1,051.00 | 278,883 |
|
Apr 17, 2026
|
1,061.50 | 1,075.50 | 1,050.00 | 1,074.50 | 1,074.50 | 407,341 |
|
Apr 16, 2026
|
1,033.00 | 1,061.50 | 1,019.50 | 1,049.50 | 1,049.50 | 745,102 |
|
Apr 15, 2026
|
1,037.50 | 1,048.00 | 1,031.00 | 1,036.50 | 1,036.50 | 463,549 |
|
Apr 14, 2026
|
1,059.50 | 1,064.50 | 1,042.53 | 1,047.00 | 1,047.00 | 434,130 |
|
Apr 13, 2026
|
1,067.00 | 1,072.50 | 1,034.00 | 1,044.00 | 1,044.00 | 372,661 |
|
Apr 10, 2026
|
1,075.50 | 1,081.00 | 1,066.10 | 1,072.50 | 1,072.50 | 820,689 |
|
Apr 9, 2026
|
1,095.50 | 1,100.00 | 1,052.50 | 1,075.00 | 1,075.00 | 487,899 |
|
Apr 8, 2026
|
1,100.50 | 1,113.50 | 1,076.15 | 1,096.50 | 1,096.50 | 1,423,953 |
|
Apr 7, 2026
|
1,088.50 | 1,103.50 | 1,075.50 | 1,085.00 | 1,085.00 | 3,041,474 |
|
Apr 2, 2026
|
1,082.00 | 1,098.59 | 1,064.66 | 1,077.00 | 1,077.00 | 510,586 |
|
Apr 1, 2026
|
1,114.00 | 1,124.50 | 1,076.00 | 1,085.50 | 1,085.50 | 1,663,708 |
|
Mar 31, 2026
|
1,132.00 | 1,146.50 | 1,095.00 | 1,109.00 | 1,109.00 | 486,119 |
|
Mar 30, 2026
|
1,103.50 | 1,136.50 | 1,100.50 | 1,132.00 | 1,132.00 | 483,598 |
|
Mar 27, 2026
|
1,106.00 | 1,110.00 | 1,094.00 | 1,102.00 | 1,102.00 | 383,931 |
|
Mar 26, 2026
|
1,089.50 | 1,127.50 | 1,089.50 | 1,108.50 | 1,108.50 | 410,000 |
|
Mar 25, 2026
|
1,098.50 | 1,100.52 | 1,065.50 | 1,091.50 | 1,091.50 | 4,505,742 |
|
Mar 24, 2026
|
1,111.50 | 1,125.00 | 1,081.00 | 1,101.00 | 1,101.00 | 560,992 |
|
Mar 23, 2026
|
1,105.00 | 1,141.00 | 1,053.50 | 1,096.50 | 1,096.50 | 1,052,557 |
|
Mar 20, 2026
|
1,125.50 | 1,135.50 | 1,094.50 | 1,115.00 | 1,115.00 | 1,258,898 |
|
Mar 19, 2026
|
1,150.00 | 1,160.97 | 1,132.50 | 1,138.50 | 1,138.50 | 567,627 |
|
Mar 18, 2026
|
1,170.00 | 1,183.00 | 1,153.50 | 1,164.50 | 1,164.50 | 568,011 |
|
Mar 17, 2026
|
1,170.00 | 1,195.50 | 1,167.00 | 1,185.00 | 1,185.00 | 356,883 |
|
Mar 16, 2026
|
1,164.50 | 1,175.00 | 1,161.50 | 1,170.00 | 1,170.00 | 377,253 |
|
Mar 13, 2026
|
1,145.50 | 1,185.00 | 1,144.50 | 1,166.00 | 1,166.00 | 376,089 |
|
Mar 12, 2026
|
1,153.00 | 1,164.50 | 1,142.00 | 1,160.50 | 1,160.50 | 628,189 |
|
Mar 11, 2026
|
1,133.00 | 1,163.00 | 1,125.50 | 1,162.00 | 1,162.00 | 1,347,101 |
|
Mar 10, 2026
|
1,130.50 | 1,134.50 | 1,120.50 | 1,132.50 | 1,132.50 | 1,123,276 |
|
Mar 9, 2026
|
1,134.50 | 1,134.98 | 1,110.00 | 1,128.00 | 1,128.00 | 524,524 |
|
Mar 6, 2026
|
1,140.00 | 1,142.10 | 1,127.00 | 1,138.50 | 1,138.50 | 361,107 |
|
Mar 5, 2026
|
1,150.00 | 1,153.00 | 1,130.50 | 1,135.50 | 1,135.50 | 628,006 |
|
Mar 4, 2026
|
1,125.00 | 1,155.00 | 1,125.00 | 1,150.00 | 1,150.00 | 686,130 |
|
Mar 3, 2026
|
1,146.00 | 1,156.50 | 1,114.50 | 1,125.00 | 1,125.00 | 1,341,236 |
|
Mar 2, 2026
|
1,167.00 | 1,171.36 | 1,148.00 | 1,148.00 | 1,148.00 | 1,804,728 |
|
Feb 27, 2026
|
1,170.00 | 1,199.00 | 1,168.00 | 1,175.00 | 1,175.00 | 1,982,136 |
|
Feb 26, 2026
|
1,189.50 | 1,192.00 | 1,154.50 | 1,173.00 | 1,173.00 | 817,940 |
|
Feb 25, 2026
|
1,202.00 | 1,204.50 | 1,187.28 | 1,187.50 | 1,187.50 | 3,409,650 |
|
Feb 24, 2026
|
1,178.50 | 1,204.00 | 1,168.50 | 1,202.00 | 1,202.00 | 909,183 |
|
Feb 23, 2026
|
1,219.00 | 1,222.00 | 1,172.50 | 1,174.00 | 1,174.00 | 480,360 |
|
Feb 20, 2026
|
1,207.50 | 1,239.90 | 1,195.50 | 1,229.50 | 1,229.50 | 523,775 |
|
Feb 19, 2026
|
1,193.50 | 1,213.00 | 1,174.50 | 1,196.50 | 1,196.50 | 509,359 |
|
Feb 18, 2026
|
1,182.00 | 1,193.55 | 1,162.50 | 1,174.50 | 1,174.50 | 7,582,996 |
|
Feb 17, 2026
|
1,203.50 | 1,210.50 | 1,156.00 | 1,156.50 | 1,156.50 | 1,050,560 |
|
Feb 16, 2026
|
1,223.00 | 1,242.50 | 1,181.00 | 1,207.00 | 1,207.00 | 4,439,604 |
|
Feb 13, 2026
|
1,190.00 | 1,247.00 | 1,156.63 | 1,218.50 | 1,218.50 | 1,615,037 |
|
Feb 12, 2026
|
1,241.50 | 1,275.50 | 1,193.00 | 1,193.00 | 1,193.00 | 2,158,975 |
|
Feb 11, 2026
|
1,404.00 | 1,433.50 | 1,393.00 | 1,426.50 | 1,426.50 | 963,174 |
|
Feb 10, 2026
|
1,370.50 | 1,410.50 | 1,370.25 | 1,400.00 | 1,400.00 | 9,627,159 |
|
Feb 9, 2026
|
1,419.00 | 1,433.00 | 1,369.50 | 1,373.50 | 1,373.50 | 830,779 |
|
Feb 6, 2026
|
1,377.50 | 1,431.00 | 1,364.00 | 1,413.00 | 1,413.00 | 754,058 |
|
Feb 5, 2026
|
1,358.50 | 1,387.53 | 1,347.00 | 1,386.00 | 1,386.00 | 1,736,087 |
|
Feb 4, 2026
|
1,300.00 | 1,346.00 | 1,296.00 | 1,342.00 | 1,342.00 | 9,013,618 |
|
Feb 3, 2026
|
1,281.50 | 1,309.83 | 1,265.00 | 1,300.00 | 1,300.00 | 994,847 |
|
Feb 2, 2026
|
1,289.50 | 1,305.72 | 1,283.70 | 1,285.00 | 1,285.00 | 1,090,910 |
|
Jan 30, 2026
|
1,280.00 | 1,309.00 | 1,280.00 | 1,297.50 | 1,297.50 | 761,142 |
|
Jan 29, 2026
|
1,287.00 | 1,342.00 | 1,287.00 | 1,301.00 | 1,301.00 | 2,918,383 |
|
Jan 28, 2026
|
1,267.50 | 1,310.00 | 1,256.00 | 1,286.00 | 1,286.00 | 534,819 |
|
Jan 27, 2026
|
1,325.50 | 1,333.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,381,676 |
|
Jan 26, 2026
|
1,226.00 | 1,341.50 | 1,226.00 | 1,329.50 | 1,329.50 | 1,648,336 |
|
Jan 23, 2026
|
1,204.00 | 1,231.00 | 1,204.00 | 1,231.00 | 1,231.00 | 906,744 |
|
Jan 22, 2026
|
1,226.50 | 1,237.00 | 1,209.50 | 1,212.00 | 1,212.00 | 1,166,998 |
|
Jan 21, 2026
|
1,240.00 | 1,258.00 | 1,225.50 | 1,225.50 | 1,225.50 | 1,200,818 |
|
Jan 20, 2026
|
1,240.50 | 1,262.50 | 1,230.00 | 1,245.50 | 1,245.50 | 3,417,953 |
|
Jan 19, 2026
|
1,237.50 | 1,257.35 | 1,234.00 | 1,249.00 | 1,249.00 | 810,204 |
|
Jan 16, 2026
|
1,222.50 | 1,254.50 | 1,222.50 | 1,243.50 | 1,243.50 | 1,330,205 |
|
Jan 15, 2026
|
1,207.00 | 1,215.00 | 1,194.50 | 1,215.00 | 1,215.00 | 2,436,838 |
|
Jan 14, 2026
|
1,141.50 | 1,201.32 | 1,139.00 | 1,197.50 | 1,197.50 | 2,107,556 |
|
Jan 13, 2026
|
1,132.50 | 1,143.00 | 1,115.00 | 1,143.00 | 1,143.00 | 4,325,685 |
|
Jan 12, 2026
|
1,128.50 | 1,142.00 | 1,123.50 | 1,132.00 | 1,132.00 | 1,490,129 |
|
Jan 9, 2026
|
1,139.50 | 1,154.00 | 1,129.00 | 1,130.00 | 1,130.00 | 1,672,163 |
|
Jan 8, 2026
|
1,129.50 | 1,140.00 | 1,121.50 | 1,134.00 | 1,134.00 | 3,014,234 |
|
Jan 7, 2026
|
1,129.00 | 1,133.50 | 1,117.09 | 1,131.00 | 1,131.00 | 1,628,072 |
|
Jan 6, 2026
|
1,113.50 | 1,131.59 | 1,101.07 | 1,130.00 | 1,130.00 | 2,041,564 |
|
Jan 5, 2026
|
1,157.00 | 1,160.00 | 1,118.00 | 1,123.50 | 1,123.50 | 1,972,356 |
|
Jan 2, 2026
|
1,182.50 | 1,193.50 | 1,156.00 | 1,156.00 | 1,156.00 | 1,246,388 |
|
Dec 31, 2025
|
1,175.50 | 1,188.50 | 1,170.50 | 1,177.50 | 1,177.50 | 312,513 |
|
Dec 30, 2025
|
1,158.50 | 1,175.50 | 1,156.13 | 1,173.50 | 1,173.50 | 1,386,847 |
|
Dec 29, 2025
|
1,163.00 | 1,174.50 | 1,158.50 | 1,163.50 | 1,163.50 | 1,510,083 |
|
Dec 24, 2025
|
1,159.00 | 1,172.05 | 1,154.50 | 1,167.50 | 1,167.50 | 353,356 |
|
Dec 23, 2025
|
1,172.00 | 1,174.50 | 1,158.50 | 1,161.50 | 1,161.50 | 1,105,438 |
|
Dec 22, 2025
|
1,182.00 | 1,185.50 | 1,168.50 | 1,175.00 | 1,175.00 | 10,370,790 |
|
Dec 19, 2025
|
1,206.50 | 1,212.00 | 1,184.00 | 1,184.00 | 1,184.00 | 3,609,002 |
|
Dec 18, 2025
|
1,183.50 | 1,203.50 | 1,181.50 | 1,191.00 | 1,191.00 | 3,206,294 |
|
Dec 17, 2025
|
1,220.00 | 1,225.00 | 1,196.50 | 1,196.50 | 1,196.50 | 3,173,879 |
|
Dec 16, 2025
|
1,212.60 | 1,227.40 | 1,193.80 | 1,203.40 | 1,203.40 | 4,038,148 |
|
Dec 15, 2025
|
1,172.20 | 1,271.60 | 1,170.00 | 1,245.60 | 1,245.60 | 4,978,775 |
|
Dec 12, 2025
|
1,163.60 | 1,183.80 | 1,152.80 | 1,172.00 | 1,172.00 | 2,738,146 |
|
Dec 11, 2025
|
1,120.20 | 1,193.00 | 1,116.40 | 1,186.20 | 1,186.20 | 6,558,512 |
|
Dec 10, 2025
|
1,079.40 | 1,123.00 | 1,067.20 | 1,123.00 | 1,123.00 | 47,767,927 |
|
Dec 9, 2025
|
1,130.00 | 1,133.80 | 1,081.00 | 1,081.00 | 1,081.00 | 15,896,141 |
|
Dec 8, 2025
|
1,100.00 | 1,139.40 | 1,100.00 | 1,122.40 | 1,122.40 | 18,033,923 |
