LSE - Delayed Quote
GBp
Pantheon International Ord (PIN.L)
386.50
-1.00
(-0.26%)
At close: October 30 at 5:28:18 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
384.50 | 389.00 | 384.50 | 386.50 | 386.50 | 1,011,160 |
|
Oct 29, 2026
|
387.00 | 388.50 | 385.00 | 387.50 | 387.50 | 313,839 |
|
Oct 28, 2026
|
386.00 | 387.74 | 385.00 | 386.50 | 386.50 | 1,604,594 |
|
Oct 27, 2026
|
381.00 | 388.50 | 377.67 | 387.00 | 387.00 | 3,726,928 |
|
Oct 26, 2026
|
379.00 | 382.50 | 375.12 | 381.00 | 381.00 | 535,473 |
|
Oct 23, 2026
|
372.00 | 378.00 | 371.00 | 378.00 | 378.00 | 680,655 |
|
Oct 22, 2026
|
376.00 | 377.50 | 370.50 | 372.50 | 372.50 | 2,721,009 |
|
Oct 21, 2026
|
378.00 | 383.50 | 376.50 | 378.00 | 378.00 | 4,406,616 |
|
Oct 20, 2026
|
380.00 | 387.00 | 379.00 | 383.50 | 383.50 | 954,359 |
|
Oct 19, 2026
|
393.00 | 393.00 | 380.00 | 381.00 | 381.00 | 628,680 |
|
Oct 16, 2026
|
388.50 | 392.50 | 386.00 | 386.50 | 386.50 | 454,617 |
|
Oct 15, 2026
|
387.00 | 392.50 | 387.00 | 388.50 | 388.50 | 447,730 |
|
Oct 14, 2026
|
394.00 | 394.00 | 388.50 | 389.50 | 389.50 | 431,266 |
|
Oct 13, 2026
|
388.00 | 392.50 | 385.50 | 389.50 | 389.50 | 409,391 |
|
Oct 12, 2026
|
385.00 | 388.00 | 383.37 | 387.00 | 387.00 | 483,303 |
|
Oct 9, 2026
|
379.50 | 387.00 | 379.50 | 384.00 | 384.00 | 657,166 |
|
Oct 8, 2026
|
381.00 | 381.50 | 376.50 | 379.50 | 379.50 | 866,595 |
|
Oct 7, 2026
|
385.00 | 385.50 | 381.00 | 381.50 | 381.50 | 543,742 |
|
Oct 6, 2026
|
385.00 | 390.00 | 384.00 | 386.00 | 386.00 | 1,103,904 |
|
Oct 5, 2026
|
381.50 | 389.50 | 381.50 | 388.00 | 388.00 | 465,598 |
|
Oct 2, 2026
|
388.00 | 388.50 | 381.50 | 388.00 | 388.00 | 751,445 |
|
Oct 1, 2026
|
384.00 | 387.00 | 381.00 | 384.50 | 384.50 | 1,382,991 |
|
Sep 30, 2026
|
386.00 | 387.50 | 380.50 | 387.00 | 387.00 | 3,177,145 |
|
Sep 29, 2026
|
381.00 | 385.50 | 380.00 | 385.00 | 385.00 | 453,740 |
|
Sep 28, 2026
|
387.00 | 387.00 | 381.00 | 382.00 | 382.00 | 945,241 |
|
Sep 25, 2026
|
379.00 | 388.50 | 378.50 | 385.00 | 385.00 | 2,348,436 |
|
Sep 24, 2026
|
375.00 | 381.50 | 375.00 | 377.00 | 377.00 | 1,230,273 |
|
Sep 23, 2026
|
375.50 | 380.50 | 375.50 | 377.00 | 377.00 | 486,655 |
|
Sep 22, 2026
|
375.00 | 380.00 | 375.00 | 376.00 | 376.00 | 577,055 |
|
Sep 21, 2026
|
375.00 | 381.50 | 375.00 | 378.50 | 378.50 | 434,829 |
|
Sep 18, 2026
|
378.50 | 385.00 | 374.76 | 375.00 | 375.00 | 2,512,310 |
|
Sep 17, 2026
|
386.50 | 386.50 | 378.89 | 380.00 | 380.00 | 701,738 |
|
Sep 16, 2026
|
384.50 | 388.50 | 378.00 | 378.00 | 378.00 | 1,408,186 |
|
Sep 15, 2026
|
386.00 | 386.50 | 381.00 | 383.50 | 383.50 | 551,435 |
|
Sep 14, 2026
|
387.50 | 390.50 | 377.00 | 386.00 | 386.00 | 693,196 |
|
Sep 11, 2026
|
386.00 | 390.50 | 385.00 | 387.00 | 387.00 | 424,508 |
|
Sep 10, 2026
|
387.50 | 391.00 | 387.00 | 387.50 | 387.50 | 521,008 |
|
Sep 9, 2026
|
391.00 | 394.00 | 386.40 | 387.00 | 387.00 | 586,646 |
|
Sep 8, 2026
|
389.00 | 394.00 | 389.00 | 391.00 | 391.00 | 579,608 |
|
Sep 7, 2026
|
389.00 | 395.00 | 389.00 | 391.00 | 391.00 | 868,600 |
|
Sep 4, 2026
|
389.00 | 394.00 | 389.00 | 392.50 | 392.50 | 455,757 |
|
Sep 3, 2026
|
389.00 | 392.50 | 389.00 | 389.00 | 389.00 | 351,446 |
|
Sep 2, 2026
|
391.00 | 393.00 | 389.00 | 391.00 | 391.00 | 634,484 |
|
Sep 1, 2026
|
391.00 | 395.00 | 390.00 | 391.50 | 391.50 | 618,242 |
|
Aug 28, 2026
|
393.00 | 395.00 | 389.00 | 394.00 | 394.00 | 928,549 |
|
Aug 27, 2026
|
392.00 | 394.00 | 390.50 | 393.00 | 393.00 | 665,758 |
|
Aug 26, 2026
|
395.00 | 395.50 | 392.00 | 393.00 | 393.00 | 522,702 |
|
Aug 25, 2026
|
384.50 | 395.00 | 384.50 | 394.50 | 394.50 | 465,016 |
|
Aug 24, 2026
|
386.00 | 391.50 | 381.00 | 387.50 | 387.50 | 860,743 |
|
Aug 21, 2026
|
389.50 | 391.50 | 387.00 | 387.00 | 387.00 | 453,982 |
|
Aug 20, 2026
|
398.00 | 399.00 | 388.50 | 390.00 | 390.00 | 393,678 |
|
Aug 19, 2026
|
398.50 | 401.00 | 394.00 | 395.50 | 395.50 | 282,506 |
|
Aug 18, 2026
|
406.00 | 406.00 | 397.71 | 398.00 | 398.00 | 547,017 |
|
Aug 17, 2026
|
400.00 | 406.00 | 400.00 | 405.00 | 405.00 | 366,358 |
|
Aug 14, 2026
|
407.00 | 407.00 | 401.00 | 406.50 | 406.50 | 930,119 |
|
Aug 13, 2026
|
401.50 | 405.50 | 401.00 | 404.00 | 404.00 | 870,224 |
|
Aug 12, 2026
|
404.00 | 407.50 | 401.00 | 401.50 | 401.50 | 1,001,408 |
|
Aug 11, 2026
|
402.00 | 404.00 | 400.00 | 403.00 | 403.00 | 935,219 |
|
Aug 10, 2026
|
399.00 | 403.00 | 397.00 | 403.00 | 403.00 | 390,709 |
|
Aug 7, 2026
|
397.00 | 400.00 | 396.50 | 400.00 | 400.00 | 545,257 |
|
Aug 6, 2026
|
397.00 | 399.00 | 395.00 | 399.00 | 399.00 | 310,834 |
|
Aug 5, 2026
|
396.00 | 397.50 | 395.12 | 397.00 | 397.00 | 1,604,025 |
|
Aug 4, 2026
|
395.00 | 398.00 | 395.00 | 396.50 | 396.50 | 621,888 |
|
Aug 3, 2026
|
392.00 | 398.00 | 392.00 | 397.00 | 397.00 | 731,948 |
|
Jul 31, 2026
|
395.50 | 395.50 | 391.00 | 395.00 | 395.00 | 298,642 |
|
Jul 30, 2026
|
394.00 | 395.00 | 391.00 | 393.50 | 393.50 | 648,427 |
|
Jul 29, 2026
|
394.00 | 395.00 | 391.00 | 393.50 | 393.50 | 723,647 |
|
Jul 28, 2026
|
388.50 | 394.00 | 388.50 | 393.50 | 393.50 | 690,913 |
|
Jul 27, 2026
|
393.50 | 393.50 | 388.00 | 391.00 | 391.00 | 852,254 |
|
Jul 24, 2026
|
385.00 | 391.50 | 384.50 | 390.00 | 390.00 | 690,827 |
|
Jul 23, 2026
|
387.50 | 390.00 | 385.00 | 389.00 | 389.00 | 478,559 |
|
Jul 22, 2026
|
390.50 | 391.00 | 383.00 | 390.00 | 390.00 | 760,923 |
|
Jul 21, 2026
|
391.00 | 393.50 | 388.00 | 390.00 | 390.00 | 8,269,611 |
|
Jul 20, 2026
|
392.50 | 392.50 | 388.36 | 391.00 | 391.00 | 778,950 |
|
Jul 17, 2026
|
388.50 | 392.50 | 385.50 | 391.00 | 391.00 | 310,249 |
|
Jul 16, 2026
|
387.00 | 389.14 | 386.00 | 387.00 | 387.00 | 1,100,949 |
|
Jul 15, 2026
|
387.00 | 394.50 | 387.00 | 388.00 | 388.00 | 1,060,350 |
|
Jul 14, 2026
|
392.50 | 393.00 | 388.00 | 391.00 | 391.00 | 656,801 |
|
Jul 13, 2026
|
387.50 | 394.50 | 385.45 | 393.50 | 393.50 | 412,429 |
|
Jul 10, 2026
|
385.50 | 390.00 | 385.50 | 387.50 | 387.50 | 449,570 |
|
Jul 9, 2026
|
391.50 | 392.50 | 385.50 | 385.50 | 385.50 | 1,616,966 |
|
Jul 8, 2026
|
383.00 | 391.50 | 380.50 | 391.50 | 391.50 | 636,206 |
|
Jul 7, 2026
|
382.50 | 388.00 | 382.50 | 386.00 | 386.00 | 337,377 |
|
Jul 6, 2026
|
387.50 | 388.50 | 380.00 | 385.00 | 385.00 | 807,001 |
|
Jul 3, 2026
|
390.00 | 390.50 | 387.42 | 389.50 | 389.50 | 464,679 |
|
Jul 2, 2026
|
387.00 | 389.34 | 387.00 | 387.00 | 387.00 | 571,442 |
|
Jul 1, 2026
|
386.50 | 390.00 | 386.00 | 388.00 | 388.00 | 477,576 |
|
Jun 30, 2026
|
388.00 | 392.00 | 385.38 | 388.00 | 388.00 | 679,854 |
|
Jun 29, 2026
|
386.00 | 389.00 | 385.49 | 388.00 | 388.00 | 273,918 |
|
Jun 26, 2026
|
383.50 | 387.50 | 382.00 | 386.00 | 386.00 | 566,922 |
|
Jun 25, 2026
|
385.50 | 386.50 | 381.00 | 384.50 | 384.50 | 408,413 |
|
Jun 24, 2026
|
386.50 | 391.00 | 384.50 | 386.00 | 386.00 | 740,977 |
|
Jun 23, 2026
|
390.00 | 392.00 | 386.00 | 387.00 | 387.00 | 673,567 |
|
Jun 22, 2026
|
390.00 | 394.50 | 390.00 | 391.50 | 391.50 | 291,980 |
|
Jun 19, 2026
|
393.50 | 398.00 | 390.00 | 395.00 | 395.00 | 1,251,682 |
|
Jun 18, 2026
|
394.50 | 399.00 | 392.50 | 395.00 | 395.00 | 486,838 |
|
Jun 17, 2026
|
400.00 | 400.00 | 394.00 | 395.00 | 395.00 | 1,099,335 |
|
Jun 16, 2026
|
398.50 | 399.00 | 394.50 | 396.50 | 396.50 | 420,969 |
|
Jun 15, 2026
|
390.00 | 399.50 | 390.00 | 397.00 | 397.00 | 631,286 |
|
Jun 12, 2026
|
391.00 | 397.00 | 388.00 | 397.00 | 397.00 | 3,057,394 |
|
Jun 11, 2026
|
390.50 | 393.00 | 387.00 | 390.00 | 390.00 | 793,079 |
|
Jun 10, 2026
|
391.00 | 393.00 | 387.00 | 392.00 | 392.00 | 382,743 |
|
Jun 9, 2026
|
390.00 | 393.00 | 385.00 | 387.00 | 387.00 | 794,082 |
|
Jun 8, 2026
|
393.00 | 398.00 | 388.50 | 390.00 | 390.00 | 3,057,445 |
|
Jun 5, 2026
|
396.50 | 402.25 | 392.50 | 392.50 | 392.50 | 2,521,140 |
|
Jun 4, 2026
|
398.00 | 403.50 | 395.50 | 402.00 | 402.00 | 867,061 |
|
Jun 3, 2026
|
407.50 | 407.50 | 398.77 | 399.00 | 399.00 | 6,676,774 |
|
Jun 2, 2026
|
409.00 | 409.00 | 405.25 | 407.00 | 407.00 | 1,436,370 |
|
Jun 1, 2026
|
404.50 | 408.00 | 404.50 | 407.00 | 407.00 | 5,505,238 |
|
May 29, 2026
|
403.00 | 408.00 | 400.00 | 407.00 | 407.00 | 1,285,292 |
|
May 28, 2026
|
400.00 | 405.34 | 399.50 | 404.00 | 404.00 | 1,164,041 |
|
May 27, 2026
|
402.00 | 408.00 | 399.00 | 399.00 | 399.00 | 1,063,564 |
|
May 26, 2026
|
399.00 | 408.50 | 399.00 | 407.50 | 407.50 | 1,404,711 |
|
May 22, 2026
|
401.00 | 403.00 | 397.50 | 400.50 | 400.50 | 702,977 |
|
May 21, 2026
|
401.00 | 401.50 | 397.58 | 399.00 | 399.00 | 1,063,181 |
|
May 20, 2026
|
391.00 | 402.50 | 390.23 | 400.50 | 400.50 | 1,157,889 |
|
May 19, 2026
|
398.00 | 399.00 | 392.00 | 392.00 | 392.00 | 1,681,717 |
|
May 18, 2026
|
405.00 | 405.00 | 398.50 | 399.50 | 399.50 | 1,625,881 |
|
May 15, 2026
|
391.50 | 403.00 | 391.50 | 401.00 | 401.00 | 3,638,749 |
|
May 14, 2026
|
392.00 | 395.00 | 389.50 | 395.00 | 395.00 | 2,153,033 |
|
May 13, 2026
|
387.50 | 392.03 | 384.97 | 392.00 | 392.00 | 8,820,577 |
|
May 12, 2026
|
385.00 | 388.00 | 379.50 | 387.00 | 387.00 | 1,770,442 |
|
May 11, 2026
|
385.00 | 387.50 | 378.00 | 379.50 | 379.50 | 1,496,386 |
|
May 8, 2026
|
382.00 | 387.53 | 381.50 | 387.50 | 387.50 | 691,289 |
|
May 7, 2026
|
382.00 | 387.00 | 381.78 | 387.00 | 387.00 | 560,082 |
|
May 6, 2026
|
374.00 | 385.00 | 374.00 | 382.50 | 382.50 | 491,875 |
|
May 5, 2026
|
380.50 | 383.00 | 374.00 | 379.00 | 379.00 | 686,231 |
|
May 1, 2026
|
375.00 | 382.50 | 373.05 | 379.50 | 379.50 | 487,580 |
|
Apr 30, 2026
|
371.50 | 377.00 | 371.50 | 375.00 | 375.00 | 368,041 |
|
Apr 29, 2026
|
378.50 | 378.50 | 372.50 | 372.50 | 372.50 | 4,599,932 |
|
Apr 28, 2026
|
377.50 | 378.04 | 374.00 | 374.00 | 374.00 | 700,688 |
|
Apr 27, 2026
|
376.00 | 378.50 | 372.00 | 376.00 | 376.00 | 2,501,427 |
|
Apr 24, 2026
|
372.00 | 375.25 | 371.50 | 375.00 | 375.00 | 356,458 |
|
Apr 23, 2026
|
375.50 | 377.84 | 372.00 | 374.00 | 374.00 | 524,541 |
|
Apr 22, 2026
|
379.00 | 383.00 | 375.50 | 377.00 | 377.00 | 2,266,234 |
|
Apr 21, 2026
|
373.50 | 382.00 | 368.50 | 378.00 | 378.00 | 742,620 |
|
Apr 20, 2026
|
367.50 | 374.00 | 367.00 | 374.00 | 374.00 | 548,161 |
|
Apr 17, 2026
|
370.50 | 374.50 | 367.00 | 370.50 | 370.50 | 2,462,433 |
|
Apr 16, 2026
|
376.00 | 381.00 | 370.00 | 370.00 | 370.00 | 501,390 |
|
Apr 15, 2026
|
382.50 | 385.00 | 375.41 | 376.00 | 376.00 | 676,719 |
|
Apr 14, 2026
|
367.50 | 386.50 | 366.99 | 382.50 | 382.50 | 819,936 |
|
Apr 13, 2026
|
367.00 | 370.00 | 364.00 | 370.00 | 370.00 | 300,476 |
|
Apr 10, 2026
|
364.00 | 369.62 | 363.89 | 368.00 | 368.00 | 538,003 |
|
Apr 9, 2026
|
367.00 | 372.00 | 362.00 | 363.50 | 363.50 | 661,945 |
|
Apr 8, 2026
|
365.00 | 374.50 | 365.00 | 369.50 | 369.50 | 535,698 |
|
Apr 7, 2026
|
368.00 | 369.50 | 362.50 | 362.50 | 362.50 | 575,385 |
|
Apr 2, 2026
|
365.00 | 366.00 | 361.00 | 364.00 | 364.00 | 590,235 |
|
Apr 1, 2026
|
364.00 | 367.00 | 362.73 | 364.50 | 364.50 | 546,230 |
|
Mar 31, 2026
|
355.50 | 362.00 | 355.00 | 362.00 | 362.00 | 624,394 |
|
Mar 30, 2026
|
358.50 | 358.50 | 355.00 | 355.50 | 355.50 | 1,458,149 |
|
Mar 27, 2026
|
361.50 | 361.50 | 355.00 | 355.50 | 355.50 | 913,654 |
|
Mar 26, 2026
|
363.00 | 363.50 | 358.00 | 361.00 | 361.00 | 730,134 |
|
Mar 25, 2026
|
357.50 | 363.00 | 356.00 | 363.00 | 363.00 | 549,020 |
|
Mar 24, 2026
|
359.00 | 362.50 | 355.00 | 355.00 | 355.00 | 988,912 |
|
Mar 23, 2026
|
352.00 | 364.50 | 345.50 | 359.50 | 359.50 | 2,210,755 |
|
Mar 20, 2026
|
355.00 | 359.50 | 353.50 | 359.50 | 359.50 | 2,114,856 |
|
Mar 19, 2026
|
352.50 | 355.00 | 349.50 | 355.00 | 355.00 | 4,502,409 |
|
Mar 18, 2026
|
355.00 | 359.00 | 354.00 | 355.50 | 355.50 | 557,369 |
|
Mar 17, 2026
|
356.50 | 359.00 | 352.00 | 356.00 | 356.00 | 1,529,616 |
|
Mar 16, 2026
|
351.50 | 356.50 | 348.00 | 355.00 | 355.00 | 1,220,244 |
|
Mar 13, 2026
|
353.50 | 356.50 | 348.50 | 353.50 | 353.50 | 5,859,065 |
|
Mar 12, 2026
|
358.00 | 359.00 | 353.50 | 355.50 | 355.50 | 2,565,152 |
|
Mar 11, 2026
|
353.50 | 359.00 | 350.00 | 359.00 | 359.00 | 626,334 |
|
Mar 10, 2026
|
345.50 | 354.00 | 345.50 | 353.50 | 353.50 | 1,074,851 |
|
Mar 9, 2026
|
343.50 | 346.50 | 339.05 | 343.50 | 343.50 | 730,730 |
|
Mar 6, 2026
|
343.00 | 350.00 | 339.50 | 344.50 | 344.50 | 694,415 |
|
Mar 5, 2026
|
349.00 | 349.00 | 342.00 | 342.00 | 342.00 | 565,395 |
|
Mar 4, 2026
|
344.50 | 350.00 | 342.31 | 346.50 | 346.50 | 930,379 |
|
Mar 3, 2026
|
347.00 | 348.00 | 341.33 | 343.50 | 343.50 | 1,185,089 |
|
Mar 2, 2026
|
346.00 | 350.00 | 347.50 | 348.00 | 348.00 | 1,018,983 |
|
Feb 27, 2026
|
357.00 | 358.00 | 354.00 | 355.00 | 355.00 | 1,151,543 |
|
Feb 26, 2026
|
362.00 | 362.50 | 356.50 | 357.00 | 357.00 | 979,269 |
|
Feb 25, 2026
|
357.50 | 362.00 | 353.50 | 357.00 | 357.00 | 842,192 |
|
Feb 24, 2026
|
363.00 | 367.50 | 352.50 | 359.00 | 359.00 | 1,354,916 |
|
Feb 23, 2026
|
367.00 | 372.50 | 364.20 | 365.00 | 365.00 | 2,170,306 |
|
Feb 20, 2026
|
368.00 | 371.50 | 367.00 | 369.50 | 369.50 | 587,331 |
|
Feb 19, 2026
|
370.00 | 377.00 | 368.00 | 368.00 | 368.00 | 522,277 |
|
Feb 18, 2026
|
369.00 | 373.50 | 365.50 | 373.50 | 373.50 | 1,160,781 |
|
Feb 17, 2026
|
365.00 | 370.00 | 365.00 | 369.50 | 369.50 | 682,163 |
|
Feb 16, 2026
|
369.00 | 370.00 | 365.00 | 365.00 | 365.00 | 628,253 |
|
Feb 13, 2026
|
368.50 | 370.00 | 365.00 | 368.50 | 368.50 | 356,928 |
|
Feb 12, 2026
|
368.00 | 372.00 | 365.00 | 365.00 | 365.00 | 1,126,355 |
|
Feb 11, 2026
|
363.00 | 374.00 | 362.50 | 372.50 | 372.50 | 1,605,535 |
|
Feb 10, 2026
|
362.50 | 366.00 | 362.00 | 364.00 | 364.00 | 1,663,104 |
|
Feb 9, 2026
|
365.00 | 368.00 | 362.00 | 362.00 | 362.00 | 387,754 |
|
Feb 6, 2026
|
365.00 | 367.50 | 361.50 | 364.00 | 364.00 | 333,932 |
|
Feb 5, 2026
|
362.00 | 367.00 | 361.39 | 363.50 | 363.50 | 1,115,598 |
|
Feb 4, 2026
|
373.50 | 377.00 | 361.00 | 365.00 | 365.00 | 1,842,635 |
|
Feb 3, 2026
|
379.00 | 382.50 | 372.99 | 373.00 | 373.00 | 494,573 |
|
Feb 2, 2026
|
375.50 | 379.50 | 375.50 | 379.00 | 379.00 | 414,902 |
|
Jan 30, 2026
|
376.50 | 382.50 | 376.50 | 377.00 | 377.00 | 643,513 |
|
Jan 29, 2026
|
382.00 | 387.50 | 376.00 | 376.50 | 376.50 | 426,102 |
|
Jan 28, 2026
|
384.00 | 387.50 | 379.50 | 379.50 | 379.50 | 453,268 |
|
Jan 27, 2026
|
390.00 | 390.00 | 380.50 | 383.50 | 383.50 | 568,377 |
|
Jan 26, 2026
|
389.50 | 389.50 | 385.00 | 386.50 | 386.50 | 252,842 |
|
Jan 23, 2026
|
388.00 | 389.50 | 385.80 | 389.00 | 389.00 | 290,155 |
|
Jan 22, 2026
|
388.00 | 388.00 | 384.00 | 388.00 | 388.00 | 540,424 |
|
Jan 21, 2026
|
382.00 | 386.50 | 381.00 | 385.00 | 385.00 | 701,028 |
|
Jan 20, 2026
|
384.50 | 388.00 | 381.00 | 382.50 | 382.50 | 495,703 |
|
Jan 19, 2026
|
385.00 | 388.50 | 383.00 | 385.00 | 385.00 | 884,511 |
|
Jan 16, 2026
|
387.00 | 388.50 | 383.89 | 387.00 | 387.00 | 626,132 |
|
Jan 15, 2026
|
384.00 | 386.50 | 382.00 | 383.50 | 383.50 | 471,287 |
|
Jan 14, 2026
|
384.00 | 384.50 | 380.00 | 383.00 | 383.00 | 840,755 |
|
Jan 13, 2026
|
383.00 | 384.50 | 382.50 | 384.00 | 384.00 | 238,712 |
|
Jan 12, 2026
|
383.00 | 385.00 | 380.15 | 383.00 | 383.00 | 187,953 |
|
Jan 9, 2026
|
381.00 | 383.00 | 378.50 | 383.00 | 383.00 | 1,052,508 |
|
Jan 8, 2026
|
379.00 | 382.00 | 377.00 | 380.50 | 380.50 | 444,652 |
|
Jan 7, 2026
|
376.50 | 381.50 | 376.00 | 379.50 | 379.50 | 209,495 |
|
Jan 6, 2026
|
377.00 | 377.50 | 373.77 | 377.00 | 377.00 | 1,093,923 |
|
Jan 5, 2026
|
379.00 | 381.00 | 374.50 | 376.00 | 376.00 | 518,837 |
|
Jan 2, 2026
|
378.00 | 380.50 | 375.65 | 379.00 | 379.00 | 228,609 |
|
Dec 31, 2025
|
376.00 | 379.03 | 375.70 | 378.00 | 378.00 | 186,958 |
|
Dec 30, 2025
|
377.50 | 381.00 | 376.00 | 377.50 | 377.50 | 468,790 |
|
Dec 29, 2025
|
379.00 | 380.50 | 373.16 | 376.00 | 376.00 | 162,974 |
|
Dec 24, 2025
|
372.50 | 379.50 | 372.00 | 372.00 | 372.00 | 56,699 |
|
Dec 23, 2025
|
377.00 | 381.00 | 372.00 | 372.50 | 372.50 | 234,592 |
|
Dec 22, 2025
|
377.50 | 378.94 | 372.00 | 373.50 | 373.50 | 231,276 |
|
Dec 19, 2025
|
377.00 | 381.50 | 375.50 | 375.50 | 375.50 | 530,904 |
|
Dec 18, 2025
|
379.50 | 381.50 | 375.50 | 380.50 | 380.50 | 2,876,642 |
|
Dec 17, 2025
|
377.50 | 378.50 | 373.00 | 378.00 | 378.00 | 556,363 |
|
Dec 16, 2025
|
373.00 | 376.58 | 373.00 | 373.00 | 373.00 | 622,455 |
|
Dec 15, 2025
|
377.50 | 377.50 | 372.00 | 374.00 | 374.00 | 284,441 |
|
Dec 12, 2025
|
377.50 | 377.50 | 371.00 | 372.50 | 372.50 | 385,753 |
|
Dec 11, 2025
|
372.50 | 377.00 | 371.50 | 371.50 | 371.50 | 3,302,588 |
|
Dec 10, 2025
|
375.00 | 378.00 | 373.11 | 375.00 | 375.00 | 907,523 |
|
Dec 9, 2025
|
372.00 | 375.51 | 371.50 | 375.00 | 375.00 | 2,672,367 |
|
Dec 8, 2025
|
375.50 | 376.00 | 372.50 | 375.50 | 375.50 | 353,455 |
|
Dec 5, 2025
|
374.00 | 375.00 | 370.50 | 374.00 | 374.00 | 91,659 |
|
Dec 4, 2025
|
369.00 | 374.00 | 367.50 | 374.00 | 374.00 | 1,584,228 |
|
Dec 3, 2025
|
366.50 | 371.00 | 366.50 | 371.00 | 371.00 | 791,720 |
|
Dec 2, 2025
|
368.00 | 369.28 | 366.50 | 367.00 | 367.00 | 485,273 |
|
Dec 1, 2025
|
372.50 | 377.50 | 368.00 | 368.00 | 368.00 | 754,107 |
|
Nov 28, 2025
|
378.00 | 378.00 | 372.00 | 375.00 | 375.00 | 811,803 |
|
Nov 27, 2025
|
372.00 | 378.53 | 370.00 | 378.50 | 378.50 | 1,352,608 |
|
Nov 26, 2025
|
363.50 | 373.00 | 363.50 | 373.00 | 373.00 | 532,429 |
|
Nov 25, 2025
|
362.00 | 366.00 | 362.00 | 365.00 | 365.00 | 499,103 |
|
Nov 24, 2025
|
362.00 | 365.50 | 358.50 | 365.00 | 365.00 | 678,800 |
|
Nov 21, 2025
|
360.00 | 362.00 | 358.41 | 362.00 | 362.00 | 586,832 |
|
Nov 20, 2025
|
356.00 | 362.00 | 356.00 | 360.50 | 360.50 | 578,962 |
|
Nov 19, 2025
|
350.50 | 358.00 | 348.00 | 357.00 | 357.00 | 3,151,506 |
|
Nov 18, 2025
|
358.50 | 358.50 | 349.00 | 350.50 | 350.50 | 637,859 |
|
Nov 17, 2025
|
359.50 | 359.50 | 354.83 | 355.00 | 355.00 | 355,293 |
|
Nov 14, 2025
|
360.50 | 361.00 | 354.50 | 357.50 | 357.50 | 403,105 |
|
Nov 13, 2025
|
365.50 | 365.50 | 361.00 | 361.00 | 361.00 | 469,034 |
|
Nov 12, 2025
|
364.00 | 364.50 | 361.00 | 364.00 | 364.00 | 351,236 |
|
Nov 11, 2025
|
363.00 | 365.50 | 360.50 | 363.00 | 363.00 | 2,397,161 |
|
Nov 10, 2025
|
360.00 | 363.00 | 360.00 | 362.00 | 362.00 | 1,030,861 |
|
Nov 7, 2025
|
365.00 | 365.00 | 361.00 | 362.00 | 362.00 | 832,000 |
|
Nov 6, 2025
|
358.50 | 365.00 | 358.50 | 361.50 | 361.50 | 469,144 |
|
Nov 5, 2025
|
366.50 | 366.50 | 362.00 | 364.50 | 364.50 | 631,753 |
|
Nov 4, 2025
|
362.50 | 366.00 | 362.50 | 364.00 | 364.00 | 1,027,881 |
|
Nov 3, 2025
|
363.00 | 366.00 | 360.52 | 363.50 | 363.50 | 951,020 |
|
Oct 31, 2025
|
364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 456,822 |
|
Oct 30, 2025
|
366.00 | 366.64 | 359.00 | 360.00 | 360.00 | 702,307 |
