LSE - Delayed Quote
GBp
Fresnillo plc (FRES.L)
2,235.00
-122.00
(-5.18%)
At close: October 30 at 4:35:59 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
2,302.00
2,302.00
2,219.00
2,235.00
2,235.00
1,230,928
Oct 29, 2026
2,381.00
2,421.00
2,338.00
2,357.00
2,357.00
534,718
Oct 28, 2026
2,431.00
2,436.00
2,360.00
2,376.00
2,376.00
321,726
Oct 27, 2026
2,364.00
2,424.00
2,333.00
2,401.00
2,401.00
574,740
Oct 26, 2026
2,350.00
2,386.00
2,303.00
2,358.00
2,358.00
376,434
Oct 23, 2026
2,455.00
2,457.70
2,306.00
2,309.00
2,309.00
1,313,679
Oct 22, 2026
2,547.00
2,572.00
2,462.00
2,462.00
2,462.00
767,340
Oct 21, 2026
2,668.00
2,668.00
2,610.00
2,632.00
2,632.00
348,781
Oct 20, 2026
2,681.00
2,728.00
2,594.00
2,689.00
2,689.00
499,793
Oct 19, 2026
2,696.00
2,718.00
2,664.00
2,684.00
2,684.00
411,925
Oct 16, 2026
2,696.00
2,744.00
2,672.00
2,719.00
2,719.00
444,601
Oct 15, 2026
2,535.00
2,687.00
2,512.00
2,669.00
2,669.00
591,375
Oct 14, 2026
2,722.00
2,734.00
2,560.00
2,590.00
2,590.00
775,092
Oct 13, 2026
2,747.00
2,796.00
2,709.00
2,716.00
2,716.00
493,445
Oct 12, 2026
2,767.00
2,792.00
2,728.00
2,756.00
2,756.00
270,418
Oct 9, 2026
2,769.00
2,798.00
2,736.08
2,756.00
2,756.00
792,471
Oct 8, 2026
2,655.00
2,710.00
2,609.00
2,689.00
2,689.00
489,244
Oct 7, 2026
2,652.00
2,725.00
2,621.63
2,688.00
2,688.00
622,493
Oct 6, 2026
2,738.00
2,763.00
2,687.00
2,703.00
2,703.00
932,998
Oct 5, 2026
2,741.00
2,771.00
2,687.00
2,742.00
2,742.00
506,382
Oct 2, 2026
2,712.00
2,784.00
2,675.00
2,696.00
2,696.00
867,293
Oct 1, 2026
2,743.00
2,773.00
2,680.00
2,680.00
2,680.00
882,508
Sep 30, 2026
2,756.00
2,780.73
2,714.33
2,728.00
2,728.00
853,274
Sep 29, 2026
2,795.00
2,818.00
2,718.00
2,724.00
2,724.00
523,676
Sep 28, 2026
2,822.00
2,823.00
2,685.00
2,743.00
2,743.00
784,903
Sep 25, 2026
2,886.00
2,910.53
2,829.33
2,890.00
2,890.00
379,481
Sep 24, 2026
2,854.00
2,908.00
2,823.00
2,823.00
2,823.00
2,097,724
Sep 23, 2026
3,015.00
3,026.00
2,862.00
2,889.00
2,889.00
2,094,260
Sep 22, 2026
2,978.00
3,033.00
2,900.00
2,994.00
2,994.00
574,096
Sep 21, 2026
3,050.00
3,074.00
2,974.00
2,985.00
2,985.00
2,265,012
Sep 18, 2026
3,013.00
3,103.00
2,990.00
3,035.00
3,035.00
2,000,261
Sep 17, 2026
2,914.00
3,017.00
2,881.00
3,004.00
3,004.00
590,081
Sep 16, 2026
2,936.00
2,986.00
2,898.00
2,915.00
2,915.00
588,419
Sep 15, 2026
2,921.00
2,961.00
2,851.00
2,851.00
2,851.00
556,721
Sep 14, 2026
2,964.00
2,967.00
2,868.00
2,912.00
2,912.00
1,092,322
Sep 11, 2026
2,975.00
3,078.00
2,937.00
3,014.00
3,014.00
551,116
Sep 10, 2026
3,082.00
3,122.00
2,931.99
2,959.00
2,959.00
612,235
Sep 9, 2026
3,091.00
3,131.00
3,011.00
3,049.00
3,049.00
702,659
Sep 8, 2026
3,053.00
3,147.17
3,027.00
3,079.00
3,079.00
1,409,786
Sep 7, 2026
3,124.00
3,134.00
3,045.67
3,079.00
3,079.00
546,161
Sep 4, 2026
3,112.00
3,230.00
3,098.00
3,146.00
3,146.00
891,454
Sep 3, 2026
3,134.00
3,170.00
3,071.00
3,162.00
3,162.00
749,763
Sep 2, 2026
2,981.00
3,106.00
2,967.00
3,074.00
3,074.00
1,366,579
Sep 1, 2026
3,123.00
3,133.00
2,954.00
3,016.00
3,016.00
959,679
Aug 28, 2026
3,213.00
3,241.00
3,100.00
3,170.00
3,170.00
1,949,901
Aug 27, 2026
3,132.00
3,203.00
3,081.00
3,170.00
3,170.00
593,709
Aug 26, 2026
3,198.00
3,252.00
3,126.00
3,126.00
3,126.00
580,441
Aug 25, 2026
3,210.00
3,217.00
3,128.00
3,176.00
3,176.00
754,273
Aug 24, 2026
3,240.00
3,255.00
3,148.00
3,200.00
3,200.00
1,063,088
Aug 21, 2026
3,210.00
3,310.42
3,201.00
3,219.00
3,219.00
1,487,629
Aug 20, 2026
3,085.00
3,222.40
3,015.00
3,168.00
3,168.00
3,115,706
Aug 19, 2026
2,879.00
3,090.00
2,849.00
3,085.00
3,085.00
1,011,814
Aug 18, 2026
2,915.00
2,928.00
2,839.00
2,861.00
2,861.00
650,496
Aug 17, 2026
2,940.00
2,961.54
2,888.00
2,930.00
2,930.00
478,278
Aug 14, 2026
2,818.00
2,922.00
2,790.00
2,880.00
2,880.00
3,572,391
Aug 13, 2026
32.0208
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
2,926.00
2,973.00
2,857.02
2,873.00
2,873.00
855,519
Aug 12, 2026
2,983.00
3,075.00
2,964.00
3,016.00
3,015.68
1,453,139
Aug 11, 2026
2,956.00
3,016.00
2,917.00
2,948.00
2,947.69
532,491
Aug 10, 2026
2,861.00
2,963.00
2,848.00
2,963.00
2,962.69
1,029,412
Aug 7, 2026
2,844.00
2,931.00
2,803.00
2,864.00
2,863.70
5,197,091
Aug 6, 2026
2,747.00
2,784.00
2,680.00
2,738.00
2,737.71
633,769
Aug 5, 2026
2,712.00
2,793.00
2,635.00
2,747.00
2,746.71
1,090,831
Aug 4, 2026
2,527.00
2,629.00
2,460.00
2,629.00
2,628.72
740,017
Aug 3, 2026
2,524.00
2,556.00
2,462.00
2,498.00
2,497.73
835,561
Jul 31, 2026
2,572.00
2,585.00
2,445.00
2,475.00
2,474.74
632,086
Jul 30, 2026
2,499.00
2,592.00
2,493.73
2,522.00
2,521.73
565,403
Jul 29, 2026
2,573.00
2,607.00
2,431.00
2,481.00
2,480.74
577,004
Jul 28, 2026
2,520.00
2,584.00
2,498.00
2,563.00
2,562.73
592,412
Jul 27, 2026
2,606.00
2,629.00
2,516.00
2,553.00
2,552.73
1,870,074
Jul 24, 2026
2,494.00
2,563.50
2,481.00
2,546.00
2,545.73
471,551
Jul 23, 2026
2,628.00
2,636.00
2,476.00
2,497.00
2,496.73
1,884,815
Jul 22, 2026
2,548.00
2,660.00
2,530.00
2,660.00
2,659.72
693,494
Jul 21, 2026
2,534.00
2,591.00
2,469.00
2,566.00
2,565.73
791,946
Jul 20, 2026
2,426.00
2,487.00
2,410.00
2,457.00
2,456.74
620,344
Jul 17, 2026
2,409.00
2,461.00
2,397.00
2,442.00
2,441.74
1,317,359
Jul 16, 2026
2,526.00
2,533.00
2,424.68
2,455.00
2,454.74
897,915
Jul 15, 2026
2,557.00
2,557.00
2,472.00
2,515.00
2,514.73
1,028,483
Jul 14, 2026
2,581.00
2,636.00
2,531.00
2,595.00
2,594.72
547,134
Jul 13, 2026
2,608.00
2,628.00
2,559.00
2,559.00
2,558.73
437,664
Jul 10, 2026
2,651.00
2,676.00
2,606.00
2,636.00
2,635.72
328,463
Jul 9, 2026
2,652.00
2,673.00
2,604.00
2,642.00
2,641.72
493,238
Jul 8, 2026
2,710.00
2,730.00
2,543.00
2,570.00
2,569.73
1,093,926
Jul 7, 2026
2,789.00
2,818.00
2,706.00
2,723.00
2,722.71
539,402
Jul 6, 2026
2,903.00
2,997.00
2,812.00
2,852.00
2,851.70
521,168
Jul 3, 2026
2,949.00
2,976.00
2,900.00
2,922.00
2,921.69
468,958
Jul 2, 2026
2,766.00
2,880.00
2,754.00
2,879.00
2,878.69
2,599,453
Jul 1, 2026
2,688.00
2,814.00
2,667.00
2,794.00
2,793.70
655,526
Jun 30, 2026
2,790.00
2,831.00
2,741.00
2,741.00
2,740.71
806,943
Jun 29, 2026
2,842.00
2,851.00
2,777.00
2,781.00
2,780.70
608,985
Jun 26, 2026
2,782.00
3,042.00
2,740.00
2,868.00
2,867.70
731,174
Jun 25, 2026
2,723.00
2,823.00
2,703.00
2,817.00
2,816.70
2,072,595
Jun 24, 2026
2,841.00
3,166.00
2,680.00
2,773.00
2,772.71
1,129,516
Jun 23, 2026
2,762.00
3,188.00
2,731.00
2,853.00
2,852.70
1,283,799
Jun 22, 2026
3,051.00
3,093.00
2,979.00
3,008.00
3,007.68
959,023
Jun 19, 2026
3,070.00
3,098.00
2,937.52
2,972.00
2,971.68
2,025,679
Jun 18, 2026
3,239.00
3,508.00
3,062.00
3,117.00
3,116.67
852,726
Jun 17, 2026
3,272.00
3,352.10
3,242.00
3,310.00
3,309.65
700,996
Jun 16, 2026
3,153.00
3,285.00
3,146.00
3,264.00
3,263.65
819,125
Jun 15, 2026
3,140.00
3,274.00
3,121.80
3,200.00
3,199.66
1,058,084
Jun 12, 2026
3,014.00
3,040.00
2,930.00
3,002.00
3,001.68
1,173,431
Jun 11, 2026
2,849.00
2,906.00
2,812.00
2,872.00
2,871.70
660,195
Jun 10, 2026
2,853.00
2,882.00
2,795.00
2,820.00
2,819.70
907,499
Jun 9, 2026
3,013.00
3,203.00
2,868.00
2,868.00
2,867.70
617,991
Jun 8, 2026
2,928.00
3,022.00
2,909.00
2,996.28
2,995.96
670,226
Jun 5, 2026
3,158.00
3,279.00
2,981.00
2,986.00
2,985.68
1,025,976
Jun 4, 2026
3,198.00
3,235.01
3,138.00
3,184.00
3,183.66
927,737
Jun 3, 2026
3,251.00
3,270.00
3,165.00
3,168.00
3,167.66
865,318
Jun 2, 2026
3,300.00
3,501.00
3,238.00
3,290.00
3,289.65
850,344
Jun 1, 2026
3,270.00
3,297.00
3,156.00
3,242.00
3,241.66
1,414,019
May 29, 2026
3,254.00
3,344.00
3,219.00
3,286.00
3,285.65
4,575,487
May 28, 2026
3,140.00
3,250.00
3,067.00
3,240.00
3,239.66
964,474
May 27, 2026
3,238.00
3,286.09
3,178.50
3,218.00
3,217.66
869,460
May 26, 2026
3,244.00
3,318.00
3,209.64
3,265.00
3,264.65
657,360
May 22, 2026
3,350.00
3,400.00
3,175.00
3,236.00
3,235.66
625,717
May 21, 2026
3,300.00
3,350.00
3,217.00
3,296.00
3,295.65
1,097,111
May 20, 2026
3,232.00
3,331.00
3,203.00
3,323.00
3,322.65
1,032,986
May 19, 2026
3,300.00
3,330.00
3,171.00
3,193.00
3,192.66
1,786,339
May 18, 2026
3,292.00
3,426.00
3,268.50
3,333.00
3,332.65
665,961
May 15, 2026
3,559.00
3,559.00
3,287.00
3,335.00
3,334.65
1,913,791
May 14, 2026
3,747.00
3,855.00
3,658.00
3,707.00
3,706.61
816,514
May 13, 2026
3,795.00
3,863.00
3,623.00
3,784.00
3,783.60
1,148,470
May 12, 2026
3,606.00
3,744.04
3,563.00
3,640.00
3,639.61
678,541
May 11, 2026
3,513.00
3,745.00
3,501.00
3,698.00
3,697.61
782,596
May 8, 2026
3,661.00
3,693.00
3,572.00
3,572.00
3,571.62
489,917
May 7, 2026
3,469.00
3,775.00
3,454.00
3,675.00
3,674.61
1,838,152
May 6, 2026
3,238.00
3,485.00
3,186.00
3,462.00
3,461.63
1,620,510
May 5, 2026
3,254.00
3,266.00
3,105.00
3,115.00
3,114.67
750,882
May 1, 2026
3,165.00
3,282.00
3,112.00
3,255.00
3,254.65
903,583
Apr 30, 2026
3,129.00
3,235.00
3,108.00
3,235.00
3,234.66
1,982,241
Apr 29, 2026
3,269.00
3,279.00
3,112.00
3,112.00
3,111.67
1,787,929
Apr 28, 2026
3,309.00
3,319.00
3,170.00
3,240.00
3,239.66
564,497
Apr 27, 2026
3,363.00
3,397.00
3,293.00
3,306.00
3,305.65
2,523,229
Apr 24, 2026
3,333.00
3,432.00
3,282.00
3,370.00
3,369.64
3,708,292
Apr 23, 2026
79.748604
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
3,501.00
3,505.00
3,392.00
3,426.00
3,425.64
712,923
Apr 22, 2026
3,645.00
3,706.00
3,559.00
3,660.00
3,658.81
715,915
Apr 21, 2026
3,659.00
3,664.00
3,532.00
3,591.00
3,589.84
768,464
Apr 20, 2026
3,666.00
3,740.00
3,613.00
3,662.00
3,660.81
784,088
Apr 17, 2026
3,540.00
3,794.00
3,465.00
3,782.00
3,780.77
779,904
Apr 16, 2026
3,596.00
3,645.00
3,527.00
3,553.00
3,551.85
360,786
Apr 15, 2026
3,687.00
3,728.00
3,544.00
3,579.00
3,577.84
1,066,466
Apr 14, 2026
3,600.00
3,691.00
3,591.00
3,691.00
3,689.80
1,358,923
Apr 13, 2026
3,519.00
3,559.00
3,477.00
3,524.00
3,522.86
1,787,607
Apr 10, 2026
3,526.00
3,619.00
3,484.00
3,596.00
3,594.83
656,968
Apr 9, 2026
3,559.00
3,587.43
3,457.00
3,529.00
3,527.86
670,236
Apr 8, 2026
3,795.00
3,861.00
3,562.00
3,623.00
3,621.83
1,125,879
Apr 7, 2026
3,435.00
3,481.00
3,358.00
3,367.00
3,365.91
718,664
Apr 2, 2026
3,320.00
3,472.00
3,270.00
3,436.00
3,434.89
871,167
Apr 1, 2026
3,472.00
3,515.83
3,400.00
3,496.00
3,494.87
2,695,953
Mar 31, 2026
3,162.00
3,338.40
3,162.00
3,304.00
3,302.93
827,429
Mar 30, 2026
3,152.00
3,220.00
3,126.00
3,174.00
3,172.97
700,748
Mar 27, 2026
3,184.00
3,238.00
3,046.00
3,176.00
3,174.97
589,531
Mar 26, 2026
3,218.00
3,244.00
3,140.00
3,158.00
3,156.98
906,711
Mar 25, 2026
3,310.00
3,336.00
3,236.00
3,256.00
3,254.94
814,561
Mar 24, 2026
3,170.00
3,222.00
3,094.00
3,200.00
3,198.96
559,588
Mar 23, 2026
2,918.00
3,244.00
2,880.00
3,168.00
3,166.97
1,632,923
Mar 20, 2026
3,142.00
3,184.00
3,000.00
3,068.00
3,067.01
3,199,446
Mar 19, 2026
3,178.00
3,200.00
3,000.00
3,076.00
3,075.00
2,183,534
Mar 18, 2026
3,468.00
3,496.00
3,228.00
3,322.00
3,320.92
1,389,917
Mar 17, 2026
3,440.00
3,532.61
3,392.00
3,448.00
3,446.88
698,194
Mar 16, 2026
3,354.00
3,456.00
3,301.70
3,428.00
3,426.89
1,034,738
Mar 13, 2026
3,556.00
3,560.00
3,382.00
3,406.00
3,404.90
560,462
Mar 12, 2026
3,666.00
3,712.00
3,542.00
3,630.00
3,628.82
1,329,596
Mar 11, 2026
3,736.00
3,754.00
3,616.00
3,654.00
3,652.82
1,097,117
Mar 10, 2026
3,652.00
3,794.00
3,626.00
3,792.00
3,790.77
1,171,469
Mar 9, 2026
3,392.00
3,544.00
3,347.10
3,508.00
3,506.86
1,477,856
Mar 6, 2026
3,570.00
3,634.00
3,458.00
3,516.00
3,514.86
1,233,560
Mar 5, 2026
3,870.00
3,900.00
3,540.00
3,572.00
3,570.84
1,651,691
Mar 4, 2026
3,884.00
4,010.00
3,795.99
3,852.00
3,850.75
1,697,912
Mar 3, 2026
4,034.00
4,078.00
3,780.00
3,896.00
3,894.74
1,825,282
Mar 2, 2026
4,310.00
4,310.00
4,070.00
4,120.00
4,118.66
1,018,681
Feb 27, 2026
4,236.00
4,352.00
4,199.42
4,240.00
4,238.63
1,221,565
Feb 26, 2026
4,240.00
4,244.00
4,048.00
4,104.00
4,102.67
829,966
Feb 25, 2026
4,110.00
4,334.00
4,092.10
4,326.00
4,324.60
1,153,491
Feb 24, 2026
3,960.00
4,040.00
3,874.00
4,032.00
4,030.69
640,501
Feb 23, 2026
4,000.00
4,064.00
3,900.00
3,976.00
3,974.71
780,363
Feb 20, 2026
3,866.00
3,982.00
3,802.00
3,854.00
3,852.75
1,469,804
Feb 19, 2026
3,902.00
3,920.00
3,794.00
3,866.00
3,864.75
903,354
Feb 18, 2026
3,814.00
3,912.00
3,730.00
3,912.00
3,910.73
578,592
Feb 17, 2026
3,750.00
3,770.00
3,548.00
3,734.00
3,732.79
779,747
Feb 16, 2026
3,836.00
3,850.00
3,768.00
3,814.00
3,812.76
492,611
Feb 13, 2026
3,760.00
3,886.00
3,674.00
3,858.00
3,856.75
1,637,234
Feb 12, 2026
3,984.00
3,996.00
3,740.00
3,768.00
3,766.78
1,035,565
Feb 11, 2026
3,886.00
3,958.00
3,800.00
3,928.00
3,926.73
832,749
Feb 10, 2026
3,818.00
3,872.00
3,762.00
3,800.00
3,798.77
449,937
Feb 9, 2026
3,752.00
3,912.00
3,738.00
3,878.00
3,876.74
945,653
Feb 6, 2026
3,506.00
3,718.00
3,470.00
3,694.00
3,692.80
909,432
Feb 5, 2026
3,672.00
3,720.00
3,531.35
3,556.00
3,554.85
1,603,983
Feb 4, 2026
3,920.00
4,032.00
3,750.00
3,776.00
3,774.78
1,791,882
Feb 3, 2026
3,798.00
3,926.00
3,750.00
3,902.00
3,900.74
1,520,918
Feb 2, 2026
3,388.00
3,760.00
3,344.00
3,668.00
3,666.81
3,540,665
Jan 30, 2026
3,756.00
3,796.00
3,580.00
3,702.00
3,700.80
2,790,248
Jan 29, 2026
4,232.00
4,318.00
3,792.14
3,900.00
3,898.74
1,755,822
Jan 28, 2026
4,298.00
4,301.22
3,912.00
4,116.00
4,114.67
2,789,427
Jan 27, 2026
4,370.00
4,410.00
4,100.00
4,140.00
4,138.66
1,393,348
Jan 26, 2026
4,290.00
4,472.00
4,252.00
4,448.00
4,446.56
1,622,886
Jan 23, 2026
4,090.00
4,190.00
4,030.00
4,168.00
4,166.65
842,739
Jan 22, 2026
3,992.00
4,094.00
3,908.00
4,084.00
4,082.68
1,455,490
Jan 21, 2026
4,060.00
4,086.00
3,950.00
4,050.00
4,048.69
1,222,620
Jan 20, 2026
4,000.00
4,078.00
3,922.00
3,976.00
3,974.71
952,653
Jan 19, 2026
3,912.00
3,996.00
3,842.00
3,996.00
3,994.71
1,130,795
Jan 16, 2026
3,696.00
3,788.00
3,662.00
3,746.00
3,744.79
765,480
Jan 15, 2026
3,700.00
3,774.00
3,580.00
3,754.00
3,752.78
1,333,832
Jan 14, 2026
3,890.00
3,928.00
3,738.00
3,766.00
3,764.78
2,395,050
Jan 13, 2026
3,738.00
3,782.00
3,686.00
3,782.00
3,780.77
1,667,340
Jan 12, 2026
3,654.00
3,784.00
3,654.00
3,734.00
3,732.79
1,160,705
Jan 9, 2026
3,484.00
3,588.00
3,414.00
3,506.00
3,504.86
949,964
Jan 8, 2026
3,468.00
3,522.00
3,382.00
3,440.00
3,438.89
2,457,548
Jan 7, 2026
3,666.00
3,670.00
3,336.00
3,500.00
3,498.87
1,213,180
Jan 6, 2026
3,538.00
3,678.00
3,432.00
3,678.00
3,676.81
1,740,258
Jan 5, 2026
3,452.00
3,568.00
3,438.00
3,496.00
3,494.87
1,609,843
Jan 2, 2026
3,374.00
3,514.00
3,352.00
3,352.00
3,350.91
900,074
Dec 31, 2025
3,360.00
3,360.00
3,282.00
3,334.00
3,332.92
352,263
Dec 30, 2025
3,274.00
3,412.00
3,272.80
3,412.00
3,410.89
675,197
Dec 29, 2025
3,264.00
3,376.00
3,092.00
3,194.00
3,192.96
1,008,666
Dec 24, 2025
3,266.00
3,276.00
3,200.00
3,200.00
3,198.96
256,322
Dec 23, 2025
3,232.00
3,288.00
3,207.43
3,246.00
3,244.95
687,149
Dec 22, 2025
3,214.00
3,288.00
3,200.00
3,260.00
3,258.94
945,215
Dec 19, 2025
3,056.00
3,170.00
3,032.00
3,170.00
3,168.97
3,255,771
Dec 18, 2025
2,970.00
3,082.00
2,914.00
3,082.00
3,081.00
1,002,760
Dec 17, 2025
3,000.00
3,044.00
2,952.00
2,952.00
2,951.04
804,598
Dec 16, 2025
2,832.00
2,954.00
2,783.57
2,924.00
2,923.05
875,011
Dec 15, 2025
2,952.00
3,026.00
2,822.00
2,856.00
2,855.07
1,279,265
Dec 12, 2025
2,922.00
3,034.00
2,862.00
2,904.00
2,903.06
727,127
Dec 11, 2025
2,768.00
2,910.00
2,718.00
2,858.00
2,857.07
3,768,984
Dec 10, 2025
2,792.00
2,842.63
2,748.00
2,774.00
2,773.10
888,268
Dec 9, 2025
2,656.00
2,778.00
2,624.00
2,762.00
2,761.10
844,300
Dec 8, 2025
2,736.00
2,776.00
2,678.00
2,692.00
2,691.13
828,656
Dec 5, 2025
2,770.00
2,770.00
2,690.00
2,714.00
2,713.12
510,951
Dec 4, 2025
2,688.00
2,736.00
2,562.00
2,724.00
2,723.12
1,320,459
Dec 3, 2025
2,804.00
2,830.00
2,700.00
2,720.00
2,719.12
775,788
Dec 2, 2025
2,792.00
2,818.00
2,694.00
2,728.00
2,727.12
939,560
Dec 1, 2025
2,642.00
2,850.00
2,612.00
2,820.00
2,819.09
1,411,150
Nov 28, 2025
2,592.00
2,668.00
2,578.00
2,634.00
2,633.15
687,279
Nov 27, 2025
2,590.00
2,615.43
2,542.00
2,584.00
2,583.16
393,890
Nov 26, 2025
2,536.00
2,604.00
2,516.00
2,604.00
2,603.16
872,736
Nov 25, 2025
2,500.00
2,508.04
2,418.00
2,476.00
2,475.20
2,474,843
Nov 24, 2025
2,314.00
2,498.13
2,306.00
2,498.00
2,497.19
3,209,646
Nov 21, 2025
2,262.00
2,302.00
2,214.00
2,290.00
2,289.26
1,433,520
Nov 20, 2025
2,428.00
2,432.00
2,338.00
2,338.00
2,337.24
661,034
Nov 19, 2025
2,326.00
2,464.00
2,315.64
2,410.00
2,409.22
1,225,390
Nov 18, 2025
2,240.00
2,307.47
2,178.00
2,278.00
2,277.26
636,216
Nov 17, 2025
2,370.00
2,400.00
2,338.00
2,338.00
2,337.24
396,704
Nov 14, 2025
2,352.00
2,395.45
2,264.00
2,374.00
2,373.23
853,754
Nov 13, 2025
2,384.00
2,490.00
2,376.00
2,410.00
2,409.22
885,137
Nov 12, 2025
2,324.00
2,388.00
2,312.00
2,344.00
2,343.24
1,103,896
Nov 11, 2025
2,322.00
2,368.00
2,278.00
2,302.00
2,301.25
904,961
Nov 10, 2025
2,310.00
2,368.00
2,274.00
2,310.00
2,309.25
599,196
Nov 7, 2025
2,228.00
2,244.39
2,162.00
2,192.00
2,191.29
455,243
Nov 6, 2025
2,176.00
2,220.00
2,161.97
2,220.00
2,219.28
708,281
Nov 5, 2025
2,170.00
2,180.00
2,102.00
2,146.00
2,145.30
771,163
Nov 4, 2025
2,150.00
2,188.00
2,124.00
2,172.00
2,171.30
896,928
Nov 3, 2025
2,230.00
2,268.00
2,198.00
2,204.00
2,203.29
954,215
Oct 31, 2025
2,278.00
2,300.00
2,186.00
2,222.00
2,221.28
1,783,023
Oct 30, 2025
2,234.00
2,276.00
2,220.00
2,248.00
2,247.27
2,013,422
