Johannesburg - Delayed Quote
ZAc
Old Mutual Limited (OMU.JO)
1,466.00
-25.00
(-1.68%)
At close: November 6 at 5:05:05 PM GMT+2
Currency in ZAc
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 5, 2026
1,425.00
1,509.00
1,423.00
1,491.00
1,491.00
20,734,364
Nov 3, 2026
1,407.00
1,436.00
1,390.00
1,419.00
1,419.00
16,954,092
Nov 2, 2026
1,414.00
1,432.00
1,408.00
1,432.00
1,432.00
15,087,257
Oct 30, 2026
1,404.00
1,439.00
1,411.00
1,415.00
1,415.00
12,006,382
Oct 29, 2026
1,415.00
1,436.00
1,409.00
1,434.00
1,434.00
7,883,452
Oct 28, 2026
1,410.00
1,429.00
1,409.00
1,425.00
1,425.00
13,829,248
Oct 27, 2026
1,400.00
1,429.00
1,394.00
1,415.00
1,415.00
15,063,866
Oct 26, 2026
1,391.00
1,425.00
1,391.00
1,414.00
1,414.00
10,881,466
Oct 23, 2026
1,401.00
1,419.00
1,386.00
1,399.00
1,399.00
21,645,397
Oct 22, 2026
1,395.00
1,411.00
1,388.00
1,403.00
1,403.00
12,663,734
Oct 21, 2026
1,385.00
1,413.00
1,382.00
1,405.00
1,405.00
17,222,407
Oct 20, 2026
1,345.00
1,400.00
1,347.00
1,395.00
1,395.00
12,615,731
Oct 19, 2026
1,355.00
1,364.00
1,343.00
1,356.00
1,356.00
27,135,487
Oct 16, 2026
1,365.00
1,358.00
1,345.00
1,352.00
1,352.00
15,857,322
Oct 15, 2026
1,350.00
1,352.00
1,334.00
1,343.00
1,343.00
22,560,410
Oct 14, 2026
1,335.00
1,345.00
1,322.00
1,345.00
1,345.00
22,705,583
Oct 13, 2026
1,322.00
1,351.00
1,324.00
1,335.00
1,335.00
29,382,797
Oct 12, 2026
1,322.00
1,361.00
1,319.00
1,342.00
1,342.00
21,157,443
Oct 9, 2026
1,295.00
1,337.00
1,302.00
1,325.00
1,325.00
23,976,420
Oct 8, 2026
1,286.00
1,306.00
1,281.00
1,300.00
1,300.00
26,708,077
Oct 7, 2026
1,328.00
1,314.00
1,287.00
1,298.00
1,298.00
27,701,874
Oct 6, 2026
1,300.00
1,329.00
1,302.00
1,320.00
1,320.00
23,445,236
Oct 5, 2026
1,300.00
1,315.00
1,298.00
1,304.00
1,304.00
13,708,542
Oct 2, 2026
1,300.00
1,320.00
1,295.00
1,305.00
1,305.00
18,935,697
Oct 1, 2026
1,298.00
1,305.00
1,276.00
1,291.00
1,291.00
23,230,501
Sep 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
1,315.00
1,323.00
1,294.00
1,302.00
1,302.00
27,800,060
Sep 29, 2026
1,367.00
1,374.00
1,340.00
1,345.00
1,344.60
26,875,921
Sep 28, 2026
1,379.00
1,390.00
1,363.00
1,368.00
1,367.59
9,268,047
Sep 25, 2026
1,377.00
1,381.00
1,366.00
1,372.00
1,371.59
11,290,367
Sep 23, 2026
1,376.00
1,390.00
1,375.00
1,377.00
1,376.59
18,145,145
Sep 22, 2026
1,385.00
1,408.00
1,381.00
1,381.00
1,380.59
15,987,125
Sep 21, 2026
1,375.00
1,407.00
1,380.00
1,399.00
1,398.58
10,703,549
Sep 18, 2026
1,415.00
1,408.00
1,377.00
1,388.00
1,387.59
31,347,102
Sep 17, 2026
1,400.00
1,430.00
1,397.00
1,398.00
1,397.58
47,569,679
Sep 16, 2026
1,404.00
1,422.00
1,400.00
1,410.00
1,409.58
31,463,007
Sep 15, 2026
1,337.00
1,405.00
1,321.00
1,405.00
1,404.58
59,631,793
Sep 14, 2026
1,290.00
1,341.00
1,305.00
1,337.00
1,336.60
20,007,021
Sep 11, 2026
1,297.00
1,326.00
1,289.00
1,311.00
1,310.61
13,522,837
Sep 10, 2026
1,292.00
1,312.00
1,285.00
1,289.00
1,288.62
11,335,764
Sep 9, 2026
1,305.00
1,320.50
1,292.00
1,306.00
1,305.61
14,950,172
Sep 8, 2026
1,283.00
1,314.00
1,269.00
1,314.00
1,313.61
22,458,541
Sep 7, 2026
1,270.00
1,287.00
1,274.00
1,281.00
1,280.62
4,692,362
Sep 4, 2026
1,260.00
1,290.00
1,270.00
1,279.00
1,278.62
6,554,022
Sep 3, 2026
1,258.00
1,302.00
1,261.00
1,291.00
1,290.62
7,690,914
Sep 2, 2026
1,280.00
1,294.00
1,268.50
1,275.00
1,274.62
8,408,027
Sep 1, 2026
1,290.00
1,317.00
1,276.00
1,286.00
1,285.62
17,427,326
Aug 31, 2026
1,285.00
1,330.00
1,253.00
1,304.00
1,303.61
23,361,411
Aug 28, 2026
1,285.00
1,284.00
1,270.00
1,277.00
1,276.62
7,129,028
Aug 27, 2026
1,255.00
1,279.00
1,258.00
1,272.00
1,271.62
11,686,233
Aug 26, 2026
1,278.00
1,291.00
1,256.00
1,268.00
1,267.62
11,039,731
Aug 25, 2026
1,244.00
1,269.00
1,243.00
1,269.00
1,268.62
11,357,054
Aug 24, 2026
1,270.00
1,271.00
1,243.00
1,247.00
1,246.63
10,012,887
Aug 21, 2026
1,272.00
1,280.00
1,263.00
1,265.00
1,264.62
11,071,479
Aug 20, 2026
1,290.00
1,302.00
1,268.00
1,276.00
1,275.62
7,541,136
Aug 19, 2026
1,275.00
1,304.00
1,278.00
1,297.00
1,296.61
7,977,396
Aug 18, 2026
1,290.00
1,307.00
1,285.00
1,287.00
1,286.62
7,618,419
Aug 17, 2026
1,302.00
1,316.00
1,287.00
1,299.00
1,298.61
7,124,692
Aug 14, 2026
1,293.00
1,317.00
1,298.00
1,308.00
1,307.61
12,779,455
Aug 13, 2026
1,255.00
1,296.00
1,256.00
1,296.00
1,295.61
27,279,918
Aug 12, 2026
1,275.00
1,286.00
1,256.00
1,256.00
1,255.63
19,577,239
Aug 11, 2026
1,291.00
1,313.00
1,264.00
1,275.00
1,274.62
23,566,707
Aug 7, 2026
1,290.00
1,328.00
1,294.00
1,311.00
1,310.61
11,815,746
Aug 6, 2026
1,359.00
1,348.00
1,299.00
1,299.00
1,298.61
23,471,548
Aug 5, 2026
1,352.00
1,375.00
1,324.00
1,324.00
1,323.61
17,288,536
Aug 4, 2026
1,350.00
1,365.00
1,337.00
1,364.00
1,363.59
11,658,245
Aug 3, 2026
1,339.00
1,358.00
1,330.00
1,346.00
1,345.60
9,956,990
Jul 31, 2026
1,295.00
1,338.00
1,322.00
1,336.00
1,335.60
19,348,708
Jul 30, 2026
1,315.00
1,330.00
1,295.00
1,320.00
1,319.61
21,334,404
Jul 29, 2026
1,335.00
1,346.00
1,318.00
1,328.00
1,327.60
17,222,862
Jul 28, 2026
1,281.00
1,339.00
1,282.00
1,336.00
1,335.60
25,254,124
Jul 27, 2026
1,283.00
1,301.00
1,278.00
1,290.00
1,289.62
25,751,079
Jul 24, 2026
1,300.00
1,291.00
1,260.00
1,266.00
1,265.62
24,735,108
Jul 23, 2026
1,291.00
1,297.00
1,262.00
1,268.00
1,267.62
18,753,029
Jul 22, 2026
1,325.00
1,311.00
1,292.00
1,292.00
1,291.62
12,630,416
Jul 21, 2026
1,335.00
1,329.00
1,307.00
1,307.00
1,306.61
9,039,634
Jul 20, 2026
1,338.00
1,341.00
1,315.00
1,320.00
1,319.61
8,241,375
Jul 17, 2026
1,340.00
1,341.00
1,316.00
1,341.00
1,340.60
12,712,631
Jul 16, 2026
1,326.00
1,344.00
1,313.00
1,343.00
1,342.60
8,797,785
Jul 15, 2026
1,325.00
1,328.00
1,309.00
1,328.00
1,327.60
10,831,104
Jul 14, 2026
1,348.00
1,333.00
1,298.00
1,319.00
1,318.61
9,882,812
Jul 13, 2026
1,322.00
1,332.00
1,305.00
1,328.00
1,327.60
10,173,660
Jul 10, 2026
1,325.00
1,330.00
1,313.00
1,323.00
1,322.61
16,665,021
Jul 9, 2026
1,325.00
1,320.00
1,293.00
1,311.00
1,310.61
12,897,921
Jul 8, 2026
1,325.00
1,325.00
1,277.00
1,301.00
1,300.61
14,908,204
Jul 7, 2026
1,337.00
1,365.00
1,307.00
1,312.00
1,311.61
10,364,218
Jul 6, 2026
1,366.00
1,363.00
1,337.00
1,343.00
1,342.60
7,866,321
Jul 3, 2026
1,366.00
1,363.00
1,335.00
1,346.00
1,345.60
7,711,859
Jul 2, 2026
1,325.00
1,360.00
1,324.00
1,344.00
1,343.60
10,670,631
Jul 1, 2026
1,338.00
1,344.00
1,325.00
1,336.00
1,335.60
10,092,412
Jun 30, 2026
1,321.00
1,354.00
1,321.00
1,342.00
1,341.60
11,161,761
Jun 29, 2026
1,315.00
1,329.00
1,316.00
1,326.00
1,325.61
9,278,190
Jun 26, 2026
1,335.00
1,340.00
1,316.00
1,320.00
1,319.61
8,495,652
Jun 25, 2026
1,330.00
1,348.00
1,326.00
1,336.00
1,335.60
5,352,908
Jun 24, 2026
1,351.00
1,358.00
1,338.00
1,339.00
1,338.60
9,781,731
Jun 23, 2026
1,355.00
1,372.00
1,345.00
1,358.00
1,357.60
15,093,392
Jun 22, 2026
1,390.00
1,378.00
1,364.00
1,364.00
1,363.59
8,455,154
Jun 19, 2026
1,358.00
1,372.00
1,348.00
1,368.00
1,367.59
37,412,464
Jun 18, 2026
1,374.00
1,378.00
1,346.00
1,365.00
1,364.59
34,342,030
Jun 17, 2026
1,345.00
1,395.00
1,344.00
1,370.00
1,369.59
10,956,992
Jun 15, 2026
1,360.00
1,384.00
1,353.00
1,369.00
1,368.59
9,492,872
Jun 12, 2026
1,316.00
1,360.00
1,316.00
1,353.00
1,352.60
8,181,459
Jun 11, 2026
1,301.00
1,342.00
1,303.00
1,327.00
1,326.61
11,246,476
Jun 10, 2026
1,325.00
1,335.00
1,306.00
1,312.00
1,311.61
10,269,766
Jun 9, 2026
1,338.00
1,351.00
1,325.00
1,325.00
1,324.61
14,800,238
Jun 8, 2026
1,274.00
1,342.00
1,275.00
1,331.00
1,330.60
10,033,598
Jun 5, 2026
1,284.00
1,320.00
1,288.00
1,290.00
1,289.62
10,638,020
Jun 4, 2026
1,265.00
1,302.00
1,273.00
1,284.00
1,283.62
12,642,436
Jun 3, 2026
1,274.00
1,292.00
1,268.00
1,286.00
1,285.62
21,021,082
Jun 2, 2026
1,270.00
1,286.00
1,260.00
1,281.00
1,280.62
8,016,752
Jun 1, 2026
1,302.00
1,291.00
1,264.00
1,268.00
1,267.62
8,904,284
May 29, 2026
1,284.00
1,291.00
1,273.00
1,291.00
1,290.62
18,734,319
May 28, 2026
1,296.00
1,304.00
1,285.00
1,286.00
1,285.62
12,792,987
May 27, 2026
1,300.00
1,321.00
1,301.00
1,305.00
1,304.61
11,120,541
May 26, 2026
1,299.00
1,310.00
1,288.00
1,307.00
1,306.61
7,393,011
May 25, 2026
1,308.00
1,333.00
1,301.00
1,303.00
1,302.61
7,397,366
May 22, 2026
1,337.00
1,362.00
1,300.00
1,302.00
1,301.61
10,821,664
May 21, 2026
1,300.00
1,362.00
1,317.00
1,351.00
1,350.60
15,831,140
May 20, 2026
1,290.00
1,328.00
1,294.00
1,321.00
1,320.61
11,686,598
May 19, 2026
1,276.00
1,303.00
1,280.00
1,303.00
1,302.61
15,194,951
May 18, 2026
1,275.00
1,291.00
1,272.00
1,289.00
1,288.62
14,245,288
May 15, 2026
1,276.00
1,300.00
1,275.00
1,279.00
1,278.62
11,372,286
May 14, 2026
1,285.00
1,304.00
1,277.00
1,285.00
1,284.62
13,778,478
May 13, 2026
1,305.00
1,311.00
1,276.00
1,284.00
1,283.62
13,029,515
May 12, 2026
1,304.00
1,306.00
1,281.00
1,302.00
1,301.61
15,756,752
May 11, 2026
1,325.00
1,339.00
1,307.00
1,307.00
1,306.61
19,448,654
May 8, 2026
1,352.00
1,361.00
1,330.00
1,335.00
1,334.60
8,751,293
May 7, 2026
1,381.00
1,374.00
1,358.00
1,369.00
1,368.59
12,796,282
May 6, 2026
1,342.00
1,387.00
1,352.00
1,356.00
1,355.60
11,056,630
May 5, 2026
1,343.00
1,356.00
1,332.00
1,337.00
1,336.60
14,879,753
May 4, 2026
1,358.00
1,372.00
1,348.00
1,355.00
1,354.60
13,802,159
Apr 30, 2026
1,330.00
1,368.00
1,334.00
1,359.00
1,358.60
24,264,846
Apr 29, 2026
1,332.00
1,356.00
1,336.00
1,339.00
1,338.60
18,902,730
Apr 28, 2026
1,325.00
1,349.00
1,321.00
1,341.00
1,340.60
17,584,217
Apr 24, 2026
1,336.00
1,353.00
1,330.00
1,339.00
1,338.60
12,493,738
Apr 23, 2026
1,348.00
1,359.00
1,337.00
1,344.00
1,343.60
16,905,526
Apr 22, 2026
1,356.00
1,376.00
1,353.00
1,364.00
1,363.59
16,723,663
Apr 21, 2026
1,349.00
1,364.00
1,341.00
1,358.00
1,357.60
15,004,378
Apr 20, 2026
1,363.00
1,369.00
1,348.00
1,353.00
1,352.60
16,897,422
Apr 17, 2026
1,370.00
1,382.00
1,354.00
1,371.00
1,370.59
15,816,797
Apr 16, 2026
1,342.00
1,369.00
1,336.00
1,359.00
1,358.60
14,120,191
Apr 15, 2026
1,363.00
1,367.00
1,341.00
1,344.00
1,343.60
24,926,157
Apr 14, 2026
1,376.00
1,392.00
1,345.00
1,357.00
1,356.60
27,673,135
Apr 13, 2026
1,381.00
1,377.00
1,352.00
1,365.00
1,364.59
22,635,642
Apr 10, 2026
1,405.00
1,396.00
1,370.00
1,385.00
1,384.59
20,081,045
Apr 9, 2026
1,409.00
1,407.00
1,360.00
1,382.00
1,381.59
25,811,714
Apr 8, 2026
56
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
1,385.00
1,423.00
1,371.00
1,389.00
1,388.59
32,068,259
Apr 7, 2026
1,399.00
1,403.00
1,374.00
1,393.00
1,392.03
17,874,199
Apr 2, 2026
1,390.00
1,401.00
1,367.00
1,398.00
1,397.02
18,707,280
Apr 1, 2026
1,401.00
1,430.00
1,378.00
1,408.00
1,407.02
23,183,341
Mar 31, 2026
1,393.00
1,407.00
1,380.00
1,380.00
1,379.03
16,740,037
Mar 30, 2026
1,380.00
1,384.00
1,342.00
1,384.00
1,383.03
26,110,622
Mar 27, 2026
1,412.00
1,390.00
1,355.00
1,375.00
1,374.04
24,309,579
Mar 26, 2026
1,380.00
1,399.00
1,360.00
1,392.00
1,391.03
38,919,768
Mar 25, 2026
1,389.00
1,398.00
1,350.00
1,392.00
1,391.03
27,273,231
Mar 24, 2026
1,412.00
1,374.00
1,335.00
1,353.00
1,352.05
33,026,306
Mar 23, 2026
1,350.00
1,400.00
1,332.00
1,366.00
1,365.04
29,735,489
Mar 20, 2026
1,367.00
1,407.00
1,360.00
1,360.00
1,359.05
47,485,983
Mar 19, 2026
1,400.00
1,399.00
1,346.00
1,376.00
1,375.04
62,011,020
Mar 18, 2026
1,450.00
1,466.00
1,390.00
1,394.00
1,393.03
28,459,802
Mar 17, 2026
1,480.00
1,459.00
1,399.00
1,453.00
1,451.98
35,604,031
Mar 16, 2026
1,472.00
1,496.00
1,437.00
1,461.00
1,459.98
26,662,569
Mar 13, 2026
1,483.00
1,493.00
1,451.00
1,473.00
1,471.97
15,276,052
Mar 12, 2026
1,465.00
1,501.00
1,466.00
1,483.00
1,481.96
14,640,014
Mar 11, 2026
1,510.00
1,541.00
1,475.00
1,506.00
1,504.95
22,143,505
Mar 10, 2026
1,491.00
1,539.00
1,448.93
1,523.00
1,521.93
31,186,890
Mar 9, 2026
1,434.00
1,485.00
1,413.00
1,485.00
1,483.96
17,793,413
Mar 6, 2026
1,514.00
1,517.00
1,435.00
1,455.00
1,453.98
19,974,146
Mar 5, 2026
1,538.00
1,540.00
1,499.00
1,515.00
1,513.94
19,231,741
Mar 4, 2026
1,510.00
1,547.00
1,472.00
1,538.00
1,536.92
17,377,176
Mar 3, 2026
1,628.00
1,613.00
1,495.00
1,511.00
1,509.94
23,221,542
Mar 2, 2026
1,615.00
1,634.00
1,603.00
1,617.00
1,615.87
11,464,475
Feb 27, 2026
1,696.00
1,700.00
1,651.00
1,654.00
1,652.84
15,489,968
Feb 26, 2026
1,659.00
1,689.00
1,654.00
1,681.00
1,679.82
24,922,846
Feb 25, 2026
1,657.00
1,660.00
1,635.00
1,659.00
1,657.84
12,433,232
Feb 24, 2026
1,612.00
1,652.00
1,600.00
1,651.00
1,649.85
12,221,756
Feb 23, 2026
1,592.00
1,629.00
1,603.00
1,625.00
1,623.86
12,401,545
Feb 20, 2026
1,620.00
1,627.00
1,601.00
1,607.00
1,605.88
6,873,098
Feb 19, 2026
1,601.00
1,640.00
1,605.00
1,618.00
1,616.87
8,212,024
Feb 18, 2026
1,619.00
1,640.00
1,601.00
1,623.00
1,621.86
11,095,751
Feb 17, 2026
1,570.00
1,619.00
1,584.00
1,600.00
1,598.88
10,569,399
Feb 16, 2026
1,561.00
1,596.00
1,566.00
1,596.00
1,594.88
6,265,787
Feb 13, 2026
1,590.00
1,609.00
1,564.00
1,570.00
1,568.90
12,688,846
Feb 12, 2026
1,575.00
1,607.00
1,575.00
1,607.00
1,605.88
16,217,201
Feb 11, 2026
1,603.00
1,605.00
1,575.00
1,593.00
1,591.89
9,172,296
Feb 10, 2026
1,585.00
1,608.00
1,578.00
1,603.00
1,601.88
12,370,927
Feb 9, 2026
1,589.00
1,595.00
1,568.00
1,590.00
1,588.89
10,318,733
Feb 6, 2026
1,560.00
1,575.00
1,550.00
1,575.00
1,573.90
6,052,892
Feb 5, 2026
1,540.00
1,587.00
1,540.00
1,564.00
1,562.91
14,422,818
Feb 4, 2026
1,550.00
1,573.00
1,528.00
1,552.00
1,550.91
12,331,301
Feb 3, 2026
1,574.00
1,591.00
1,548.00
1,577.00
1,575.90
16,392,183
Feb 2, 2026
1,536.00
1,574.00
1,513.00
1,564.00
1,562.91
15,338,788
Jan 30, 2026
1,575.00
1,588.00
1,530.00
1,560.00
1,558.91
23,406,145
Jan 29, 2026
1,545.00
1,600.00
1,536.00
1,570.00
1,568.90
27,493,907
Jan 28, 2026
1,532.00
1,549.00
1,505.00
1,545.00
1,543.92
16,807,170
Jan 27, 2026
1,511.00
1,545.00
1,500.00
1,525.00
1,523.93
18,125,408
Jan 26, 2026
1,514.00
1,521.00
1,493.00
1,520.00
1,518.94
10,492,819
Jan 23, 2026
1,510.00
1,530.00
1,497.00
1,516.00
1,514.94
14,899,634
Jan 22, 2026
1,499.00
1,535.00
1,485.00
1,525.00
1,523.93
21,943,002
Jan 21, 2026
1,490.00
1,490.00
1,464.00
1,480.00
1,478.96
11,500,085
Jan 20, 2026
1,477.00
1,493.00
1,460.00
1,486.00
1,484.96
9,882,542
Jan 19, 2026
1,487.00
1,481.00
1,447.00
1,482.00
1,480.96
9,474,814
Jan 16, 2026
1,470.00
1,497.00
1,466.00
1,478.00
1,476.97
18,156,748
Jan 15, 2026
1,500.00
1,499.00
1,479.00
1,490.00
1,488.96
15,249,015
Jan 14, 2026
1,520.00
1,500.00
1,472.00
1,486.00
1,484.96
11,396,835
Jan 13, 2026
1,511.00
1,512.00
1,488.00
1,494.00
1,492.96
12,269,020
Jan 12, 2026
1,529.00
1,521.00
1,484.00
1,512.00
1,510.94
12,245,378
Jan 9, 2026
1,535.00
1,528.00
1,507.00
1,523.00
1,521.93
10,500,779
Jan 8, 2026
1,555.00
1,535.00
1,500.00
1,510.00
1,508.94
16,780,275
Jan 7, 2026
1,555.00
1,549.00
1,527.00
1,534.00
1,532.93
14,733,577
Jan 6, 2026
1,509.00
1,554.00
1,511.00
1,540.00
1,538.92
14,121,397
Jan 5, 2026
1,510.00
1,533.00
1,494.00
1,508.00
1,506.95
8,763,037
Jan 2, 2026
1,490.00
1,530.00
1,472.00
1,517.00
1,515.94
13,979,980
Dec 31, 2025
1,464.00
1,498.00
1,472.00
1,490.00
1,488.96
4,264,191
Dec 30, 2025
1,484.00
1,497.00
1,471.00
1,481.00
1,479.96
6,475,887
Dec 29, 2025
1,475.00
1,484.00
1,467.00
1,483.00
1,481.96
11,054,235
Dec 24, 2025
1,475.00
1,488.00
1,462.00
1,462.00
1,460.98
2,870,162
Dec 23, 2025
1,469.00
1,472.00
1,448.00
1,472.00
1,470.97
6,514,063
Dec 22, 2025
1,451.00
1,460.00
1,425.00
1,457.00
1,455.98
7,880,334
Dec 19, 2025
1,450.00
1,475.00
1,432.00
1,464.00
1,462.98
34,516,412
Dec 18, 2025
1,440.00
1,478.00
1,436.00
1,468.00
1,466.97
41,475,974
Dec 17, 2025
1,432.00
1,447.00
1,404.00
1,434.00
1,433.00
24,291,684
Dec 15, 2025
1,390.00
1,449.00
1,429.00
1,438.00
1,436.99
15,333,481
Dec 12, 2025
1,410.00
1,437.00
1,405.00
1,430.00
1,429.00
18,266,913
Dec 11, 2025
1,408.00
1,419.00
1,385.00
1,411.00
1,410.01
17,419,092
Dec 10, 2025
1,393.00
1,412.00
1,394.00
1,403.00
1,402.02
11,035,944
Dec 9, 2025
1,390.00
1,413.00
1,383.00
1,407.00
1,406.02
19,444,327
Dec 8, 2025
1,390.00
1,399.00
1,377.00
1,390.00
1,389.03
11,020,734
Dec 5, 2025
1,395.00
1,403.00
1,370.00
1,395.00
1,394.02
15,971,546
Dec 4, 2025
1,395.00
1,392.00
1,361.00
1,376.00
1,375.04
14,093,659
Dec 3, 2025
1,391.00
1,392.00
1,375.00
1,387.00
1,386.03
23,366,925
Dec 2, 2025
1,380.00
1,405.00
1,362.00
1,388.00
1,387.03
10,937,842
Dec 1, 2025
1,391.00
1,391.00
1,355.00
1,386.00
1,385.03
17,547,497
Nov 28, 2025
1,386.00
1,400.00
1,381.00
1,387.00
1,386.03
33,052,322
Nov 27, 2025
1,400.00
1,437.00
1,390.00
1,393.00
1,392.03
16,140,191
Nov 26, 2025
1,403.00
1,433.00
1,401.00
1,420.00
1,419.01
24,412,520
Nov 25, 2025
1,362.00
1,414.00
1,361.00
1,410.00
1,409.01
32,890,308
Nov 24, 2025
1,340.00
1,375.00
1,326.00
1,375.00
1,374.04
508,253,990
Nov 21, 2025
1,359.00
1,359.00
1,320.00
1,348.00
1,347.06
29,532,651
Nov 20, 2025
1,385.00
1,401.00
1,346.00
1,364.00
1,363.05
29,785,458
Nov 19, 2025
1,355.00
1,371.00
1,343.00
1,371.00
1,370.04
24,116,431
Nov 18, 2025
1,372.00
1,381.00
1,347.00
1,358.00
1,357.05
19,714,171
Nov 17, 2025
1,341.00
1,388.00
1,338.00
1,388.00
1,387.03
29,778,204
Nov 14, 2025
1,360.00
1,361.00
1,318.00
1,346.00
1,345.06
17,668,470
Nov 13, 2025
1,355.00
1,390.00
1,353.00
1,368.00
1,367.04
20,426,212
Nov 12, 2025
1,338.00
1,370.00
1,319.00
1,360.00
1,359.05
27,024,266
Nov 11, 2025
1,326.00
1,339.00
1,320.00
1,327.00
1,326.07
20,541,633
Nov 10, 2025
1,340.00
1,362.00
1,320.00
1,327.00
1,326.07
15,629,846
Nov 7, 2025
1,350.00
1,347.00
1,325.00
1,346.00
1,345.06
22,535,096
Nov 6, 2025
1,345.00
1,355.00
1,329.00
1,340.00
1,339.06
27,540,681
