Swiss - Delayed Quote
CHF
Givaudan SA (GIVN.SW)
3,973.00
+57.00
(+1.46%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
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
3,965.00
4,004.00
3,946.00
3,973.00
3,973.00
15,327
Oct 29, 2026
3,927.00
3,956.00
3,904.00
3,916.00
3,916.00
12,368
Oct 28, 2026
3,939.00
3,939.00
3,857.00
3,914.00
3,914.00
21,357
Oct 27, 2026
3,906.00
3,952.00
3,887.00
3,944.00
3,944.00
11,048
Oct 26, 2026
3,982.00
3,995.00
3,938.00
3,940.00
3,940.00
15,554
Oct 23, 2026
3,984.00
4,015.00
3,944.00
3,993.00
3,993.00
15,408
Oct 22, 2026
3,965.00
3,993.00
3,937.00
3,975.00
3,975.00
18,131
Oct 21, 2026
3,929.00
3,963.00
3,929.00
3,962.00
3,962.00
13,575
Oct 20, 2026
3,975.00
3,985.00
3,940.00
3,960.00
3,960.00
16,892
Oct 19, 2026
3,894.00
3,973.00
3,893.00
3,967.00
3,967.00
23,520
Oct 16, 2026
3,931.00
3,940.00
3,890.00
3,915.00
3,915.00
21,079
Oct 15, 2026
3,838.00
3,948.00
3,838.00
3,935.00
3,935.00
30,027
Oct 14, 2026
3,817.00
3,857.00
3,791.00
3,825.00
3,825.00
31,067
Oct 13, 2026
3,662.00
3,817.00
3,662.00
3,817.00
3,817.00
60,765
Oct 12, 2026
3,440.00
3,488.00
3,426.00
3,488.00
3,488.00
18,020
Oct 9, 2026
3,424.00
3,478.00
3,424.00
3,440.00
3,440.00
14,014
Oct 8, 2026
3,405.00
3,446.00
3,381.00
3,409.00
3,409.00
13,459
Oct 7, 2026
3,405.00
3,429.00
3,374.00
3,418.00
3,418.00
14,266
Oct 6, 2026
3,406.00
3,448.00
3,392.00
3,402.00
3,402.00
11,132
Oct 5, 2026
3,420.00
3,454.00
3,368.00
3,381.00
3,381.00
12,794
Oct 2, 2026
3,349.00
3,379.00
3,319.00
3,360.00
3,360.00
9,077
Oct 1, 2026
3,377.00
3,417.00
3,340.00
3,340.00
3,340.00
12,871
Sep 30, 2026
3,458.00
3,468.00
3,410.00
3,410.00
3,410.00
13,096
Sep 29, 2026
3,409.00
3,448.00
3,399.00
3,440.00
3,440.00
10,252
Sep 28, 2026
3,456.00
3,472.00
3,408.00
3,418.00
3,418.00
11,022
Sep 25, 2026
3,422.00
3,476.00
3,421.00
3,447.00
3,447.00
16,091
Sep 24, 2026
3,408.00
3,456.00
3,391.00
3,406.00
3,406.00
14,371
Sep 23, 2026
3,470.00
3,485.00
3,413.00
3,419.00
3,419.00
12,445
Sep 22, 2026
3,419.00
3,469.00
3,404.00
3,464.00
3,464.00
22,264
Sep 21, 2026
3,262.00
3,392.00
3,249.00
3,370.00
3,370.00
21,203
Sep 18, 2026
3,254.00
3,277.00
3,242.00
3,249.00
3,249.00
44,430
Sep 17, 2026
3,252.00
3,296.00
3,229.00
3,270.00
3,270.00
12,865
Sep 16, 2026
3,216.00
3,247.00
3,208.00
3,244.00
3,244.00
17,957
Sep 15, 2026
3,196.00
3,225.00
3,191.00
3,215.00
3,215.00
15,511
Sep 14, 2026
3,156.00
3,265.00
3,156.00
3,206.00
3,206.00
17,537
Sep 11, 2026
3,160.00
3,200.00
3,160.00
3,164.00
3,164.00
7,342
Sep 10, 2026
3,180.00
3,187.00
3,146.00
3,159.00
3,159.00
11,738
Sep 9, 2026
3,205.00
3,245.00
3,180.00
3,196.00
3,196.00
14,515
Sep 8, 2026
3,230.00
3,274.00
3,225.00
3,237.00
3,237.00
12,990
Sep 7, 2026
3,220.00
3,255.00
3,201.00
3,231.00
3,231.00
11,532
Sep 4, 2026
3,274.00
3,283.00
3,240.00
3,250.00
3,250.00
10,929
Sep 3, 2026
3,236.00
3,304.00
3,236.00
3,282.00
3,282.00
19,480
Sep 2, 2026
3,235.00
3,246.00
3,198.00
3,205.00
3,205.00
17,751
Sep 1, 2026
3,252.00
3,286.00
3,230.00
3,255.00
3,255.00
17,416
Aug 31, 2026
3,307.00
3,330.00
3,282.00
3,282.00
3,282.00
16,653
Aug 28, 2026
3,276.00
3,349.00
3,257.00
3,322.00
3,322.00
11,361
Aug 27, 2026
3,301.00
3,308.00
3,241.00
3,274.00
3,274.00
33,864
Aug 26, 2026
3,333.00
3,404.00
3,333.00
3,373.00
3,373.00
15,912
Aug 25, 2026
3,295.00
3,333.00
3,278.00
3,321.00
3,321.00
11,056
Aug 24, 2026
3,271.00
3,316.00
3,271.00
3,300.00
3,300.00
8,785
Aug 21, 2026
3,255.00
3,288.00
3,230.00
3,266.00
3,266.00
12,949
Aug 20, 2026
3,191.00
3,259.00
3,190.00
3,259.00
3,259.00
14,684
Aug 19, 2026
3,150.00
3,210.00
3,127.00
3,193.00
3,193.00
17,794
Aug 18, 2026
3,181.00
3,181.00
3,143.00
3,162.00
3,162.00
12,370
Aug 17, 2026
3,253.00
3,253.00
3,179.00
3,184.00
3,184.00
10,260
Aug 14, 2026
3,271.00
3,290.00
3,247.00
3,271.00
3,271.00
7,402
Aug 13, 2026
3,277.00
3,280.00
3,229.00
3,261.00
3,261.00
10,732
Aug 12, 2026
3,301.00
3,308.00
3,265.00
3,280.00
3,280.00
11,113
Aug 11, 2026
3,369.00
3,388.00
3,316.00
3,316.00
3,316.00
12,337
Aug 10, 2026
3,360.00
3,382.00
3,342.00
3,378.00
3,378.00
13,099
Aug 7, 2026
3,381.00
3,410.00
3,369.00
3,369.00
3,369.00
11,333
Aug 6, 2026
3,420.00
3,452.00
3,386.00
3,386.00
3,386.00
12,974
Aug 5, 2026
3,349.00
3,426.00
3,336.00
3,403.00
3,403.00
15,248
Aug 4, 2026
3,251.00
3,334.00
3,251.00
3,334.00
3,334.00
16,475
Aug 3, 2026
3,241.00
3,294.00
3,220.00
3,263.00
3,263.00
12,046
Jul 31, 2026
3,294.00
3,294.00
3,230.00
3,230.00
3,230.00
18,463
Jul 30, 2026
3,301.00
3,380.00
3,284.00
3,287.00
3,287.00
15,692
Jul 29, 2026
3,299.00
3,331.00
3,273.00
3,294.00
3,294.00
17,801
Jul 28, 2026
3,248.00
3,319.00
3,233.00
3,296.00
3,296.00
23,075
Jul 27, 2026
3,240.00
3,245.00
3,164.00
3,218.00
3,218.00
18,323
Jul 24, 2026
3,183.00
3,210.00
3,149.00
3,196.00
3,196.00
14,695
Jul 23, 2026
3,299.00
3,299.00
3,128.00
3,177.00
3,177.00
38,289
Jul 22, 2026
3,326.00
3,423.00
3,300.00
3,383.00
3,383.00
18,719
Jul 21, 2026
3,378.00
3,389.00
3,352.00
3,365.00
3,365.00
13,122
Jul 20, 2026
3,383.00
3,406.00
3,370.00
3,401.00
3,401.00
12,628
Jul 17, 2026
3,417.00
3,434.00
3,387.00
3,422.00
3,422.00
18,993
Jul 16, 2026
3,375.00
3,405.00
3,353.00
3,403.00
3,403.00
10,535
Jul 15, 2026
3,360.00
3,392.00
3,333.00
3,390.00
3,390.00
12,675
Jul 14, 2026
3,395.00
3,410.00
3,331.00
3,383.00
3,383.00
24,942
Jul 13, 2026
3,435.00
3,446.00
3,398.00
3,420.00
3,420.00
16,991
Jul 10, 2026
3,424.00
3,446.00
3,406.00
3,433.00
3,433.00
11,343
Jul 9, 2026
3,430.00
3,441.00
3,377.00
3,419.00
3,419.00
13,620
Jul 8, 2026
3,510.00
3,513.00
3,413.00
3,428.00
3,428.00
22,116
Jul 7, 2026
3,492.00
3,547.00
3,481.00
3,536.00
3,536.00
19,078
Jul 6, 2026
3,500.00
3,533.00
3,441.00
3,452.00
3,452.00
16,226
Jul 3, 2026
3,506.00
3,513.00
3,452.00
3,507.00
3,507.00
18,190
Jul 2, 2026
3,450.00
3,509.00
3,436.00
3,502.00
3,502.00
20,673
Jul 1, 2026
3,430.00
3,456.00
3,387.00
3,442.00
3,442.00
17,773
Jun 30, 2026
3,419.00
3,429.00
3,377.00
3,420.00
3,420.00
21,035
Jun 29, 2026
3,381.00
3,417.00
3,361.00
3,412.00
3,412.00
16,782
Jun 26, 2026
3,449.00
3,449.00
3,372.00
3,393.00
3,393.00
16,717
Jun 25, 2026
3,398.00
3,438.00
3,378.00
3,392.00
3,392.00
24,072
Jun 24, 2026
3,275.00
3,423.00
3,273.00
3,423.00
3,423.00
39,036
Jun 23, 2026
3,219.00
3,279.00
3,200.00
3,278.00
3,278.00
17,553
Jun 22, 2026
3,245.00
3,253.00
3,206.00
3,251.00
3,251.00
19,488
Jun 19, 2026
3,217.00
3,269.00
3,217.00
3,252.00
3,252.00
56,403
Jun 18, 2026
3,180.00
3,213.00
3,143.00
3,193.00
3,193.00
17,490
Jun 17, 2026
3,178.00
3,202.00
3,157.00
3,176.00
3,176.00
19,716
Jun 16, 2026
3,209.00
3,210.00
3,172.00
3,186.00
3,186.00
11,802
Jun 15, 2026
3,228.00
3,242.00
3,181.00
3,198.00
3,198.00
21,038
Jun 12, 2026
3,164.00
3,206.00
3,161.00
3,182.00
3,182.00
19,129
Jun 11, 2026
3,141.00
3,173.00
3,135.00
3,143.00
3,143.00
16,756
Jun 10, 2026
3,155.00
3,163.00
3,116.00
3,156.00
3,156.00
18,201
Jun 9, 2026
3,001.00
3,162.00
2,994.00
3,147.00
3,147.00
47,481
Jun 8, 2026
2,869.00
2,928.00
2,851.00
2,928.00
2,928.00
22,972
Jun 5, 2026
2,840.00
2,897.00
2,840.00
2,869.00
2,869.00
16,654
Jun 4, 2026
2,809.00
2,878.00
2,805.00
2,839.00
2,839.00
25,459
Jun 3, 2026
2,830.00
2,841.00
2,753.00
2,808.00
2,808.00
22,687
Jun 2, 2026
2,854.00
2,879.00
2,832.00
2,832.00
2,832.00
15,249
Jun 1, 2026
2,886.00
2,889.00
2,840.00
2,847.00
2,847.00
20,965
May 29, 2026
2,949.00
2,960.00
2,900.00
2,900.00
2,900.00
62,088
May 28, 2026
2,929.00
2,936.00
2,896.00
2,927.00
2,927.00
13,365
May 27, 2026
2,901.00
2,954.00
2,889.00
2,937.00
2,937.00
23,992
May 26, 2026
2,908.00
2,910.00
2,862.00
2,865.00
2,865.00
14,949
May 22, 2026
2,845.00
2,922.00
2,836.00
2,882.00
2,882.00
23,781
May 21, 2026
2,794.00
2,833.00
2,791.00
2,816.00
2,816.00
21,095
May 20, 2026
2,758.00
2,800.00
2,739.00
2,791.00
2,791.00
18,058
May 19, 2026
2,751.00
2,786.00
2,742.00
2,786.00
2,786.00
26,069
May 18, 2026
2,681.00
2,771.00
2,661.00
2,745.00
2,745.00
26,475
May 15, 2026
2,684.00
2,710.00
2,671.00
2,700.00
2,700.00
20,198
May 13, 2026
2,735.00
2,754.00
2,665.00
2,683.00
2,683.00
28,704
May 12, 2026
2,745.00
2,772.00
2,735.00
2,762.00
2,762.00
12,583
May 11, 2026
2,769.00
2,780.00
2,732.00
2,753.00
2,753.00
16,252
May 8, 2026
2,771.00
2,781.00
2,747.00
2,779.00
2,779.00
14,464
May 7, 2026
2,790.00
2,800.00
2,768.00
2,786.00
2,786.00
21,961
May 6, 2026
2,760.00
2,826.00
2,751.00
2,778.00
2,778.00
47,885
May 5, 2026
2,756.00
2,787.00
2,706.00
2,735.00
2,735.00
23,415
May 4, 2026
2,813.00
2,816.00
2,758.00
2,762.00
2,762.00
14,549
Apr 30, 2026
2,758.00
2,785.00
2,746.00
2,785.00
2,785.00
17,799
Apr 29, 2026
2,793.00
2,837.00
2,776.00
2,790.00
2,790.00
18,994
Apr 28, 2026
2,807.00
2,823.00
2,791.00
2,810.00
2,810.00
13,489
Apr 27, 2026
2,806.00
2,849.00
2,797.00
2,820.00
2,820.00
14,039
Apr 24, 2026
2,801.00
2,832.00
2,795.00
2,814.00
2,814.00
14,949
Apr 23, 2026
2,801.00
2,827.00
2,797.00
2,821.00
2,821.00
15,963
Apr 22, 2026
2,851.00
2,863.00
2,807.00
2,818.00
2,818.00
15,755
Apr 21, 2026
2,895.00
2,901.00
2,847.00
2,856.00
2,856.00
19,369
Apr 20, 2026
2,933.00
2,936.00
2,891.00
2,897.00
2,897.00
22,533
Apr 17, 2026
2,876.00
2,978.00
2,876.00
2,964.00
2,964.00
29,206
Apr 16, 2026
2,890.00
2,900.00
2,869.00
2,877.00
2,877.00
20,324
Apr 15, 2026
2,900.00
2,900.00
2,843.00
2,884.00
2,884.00
37,741
Apr 14, 2026
2,910.00
2,973.00
2,869.00
2,869.00
2,869.00
42,744
Apr 13, 2026
2,806.00
2,816.00
2,752.00
2,794.00
2,794.00
22,827
Apr 10, 2026
2,776.00
2,831.00
2,776.00
2,808.00
2,808.00
23,076
Apr 9, 2026
2,815.00
2,815.00
2,757.00
2,789.00
2,789.00
26,295
Apr 8, 2026
2,797.00
2,831.00
2,775.00
2,796.00
2,796.00
32,998
Apr 7, 2026
2,724.00
2,776.00
2,703.00
2,703.00
2,703.00
26,824
Apr 2, 2026
2,698.00
2,723.00
2,688.00
2,714.00
2,714.00
15,978
Apr 1, 2026
2,709.00
2,743.00
2,701.00
2,705.00
2,705.00
18,862
Mar 31, 2026
2,687.00
2,712.00
2,674.00
2,684.00
2,684.00
21,411
Mar 30, 2026
2,667.00
2,708.00
2,648.00
2,702.00
2,702.00
25,807
Mar 27, 2026
2,638.00
2,672.00
2,634.00
2,653.00
2,653.00
19,955
Mar 26, 2026
2,655.00
2,681.00
2,646.00
2,646.00
2,646.00
20,783
Mar 25, 2026
2,659.00
2,689.00
2,620.00
2,657.00
2,657.00
26,757
Mar 24, 2026
2,650.00
2,676.00
2,627.00
2,627.00
2,627.00
33,047
Mar 23, 2026
72
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
2,593.00
2,706.00
2,566.00
2,656.00
2,656.00
43,218
Mar 20, 2026
2,696.00
2,719.00
2,678.00
2,678.00
2,606.00
123,037
Mar 19, 2026
2,757.00
2,763.00
2,701.00
2,701.00
2,628.38
34,122
Mar 18, 2026
2,823.00
2,833.00
2,769.00
2,779.00
2,704.28
28,380
Mar 17, 2026
2,774.00
2,827.00
2,754.00
2,807.00
2,731.53
31,402
Mar 16, 2026
2,788.00
2,849.00
2,780.00
2,813.00
2,737.37
18,873
Mar 13, 2026
2,783.00
2,823.00
2,762.00
2,796.00
2,720.83
18,859
Mar 12, 2026
2,740.00
2,800.00
2,716.00
2,786.00
2,711.10
26,217
Mar 11, 2026
2,815.00
2,815.00
2,741.00
2,747.00
2,673.14
38,618
Mar 10, 2026
2,927.00
2,927.00
2,829.00
2,829.00
2,752.94
34,357
Mar 9, 2026
2,850.00
2,888.00
2,828.00
2,856.00
2,779.21
26,611
Mar 6, 2026
2,902.00
2,915.00
2,854.00
2,880.00
2,802.57
19,680
Mar 5, 2026
2,960.00
2,960.00
2,900.00
2,900.00
2,822.03
31,123
Mar 4, 2026
2,997.00
2,997.00
2,911.00
2,926.00
2,847.33
22,319
Mar 3, 2026
3,024.00
3,035.00
2,959.00
2,961.00
2,881.39
30,643
Mar 2, 2026
3,081.00
3,081.00
3,027.00
3,063.00
2,980.65
20,845
Feb 27, 2026
3,052.00
3,108.00
3,049.00
3,092.00
3,008.87
21,562
Feb 26, 2026
3,037.00
3,079.00
3,023.00
3,056.00
2,973.84
13,171
Feb 25, 2026
3,094.00
3,114.00
3,032.00
3,045.00
2,963.13
24,377
Feb 24, 2026
3,077.00
3,193.00
3,071.00
3,115.00
3,031.25
27,998
Feb 23, 2026
3,040.00
3,066.00
3,015.00
3,054.00
2,971.89
17,137
Feb 20, 2026
3,007.00
3,038.00
2,992.00
3,030.00
2,948.54
26,011
Feb 19, 2026
3,009.00
3,028.00
2,977.00
2,990.00
2,909.61
22,076
Feb 18, 2026
3,042.00
3,059.00
2,980.00
3,001.00
2,920.32
18,118
Feb 17, 2026
3,053.00
3,087.00
3,026.00
3,052.00
2,969.94
15,199
Feb 16, 2026
3,077.00
3,082.00
3,040.00
3,040.00
2,958.27
11,278
Feb 13, 2026
3,075.00
3,106.00
3,028.00
3,079.00
2,996.22
24,056
Feb 12, 2026
3,089.00
3,089.00
3,024.00
3,047.00
2,965.08
27,968
Feb 11, 2026
3,119.00
3,141.00
3,065.00
3,081.00
2,998.17
23,497
Feb 10, 2026
3,026.00
3,115.00
3,017.00
3,115.00
3,031.25
29,831
Feb 9, 2026
3,094.00
3,094.00
3,048.00
3,059.00
2,976.76
14,373
Feb 6, 2026
3,082.00
3,110.00
3,052.00
3,095.00
3,011.79
15,133
Feb 5, 2026
3,095.00
3,104.00
3,052.00
3,083.00
3,000.11
16,647
Feb 4, 2026
2,990.00
3,097.00
2,978.00
3,085.00
3,002.06
35,890
Feb 3, 2026
3,021.00
3,021.00
2,940.00
2,959.00
2,879.45
20,448
Feb 2, 2026
3,020.00
3,030.00
2,977.00
2,977.00
2,896.96
24,214
Jan 30, 2026
2,944.00
3,005.00
2,930.00
2,988.00
2,907.67
31,459
Jan 29, 2026
2,980.00
3,013.00
2,895.00
2,926.00
2,847.33
66,728
Jan 28, 2026
3,115.00
3,142.00
3,093.00
3,138.00
3,053.63
17,389
Jan 27, 2026
3,166.00
3,166.00
3,126.00
3,133.00
3,048.77
15,389
Jan 26, 2026
3,158.00
3,204.00
3,133.00
3,162.00
3,076.99
16,028
Jan 23, 2026
3,158.00
3,166.00
3,133.00
3,157.00
3,072.12
13,634
Jan 22, 2026
3,195.00
3,197.00
3,133.00
3,165.00
3,079.91
16,676
Jan 21, 2026
3,124.00
3,172.00
3,113.00
3,165.00
3,079.91
17,190
Jan 20, 2026
3,122.00
3,138.00
3,105.00
3,123.00
3,039.04
12,671
Jan 19, 2026
3,183.00
3,193.00
3,119.00
3,136.00
3,051.69
17,996
Jan 16, 2026
3,210.00
3,221.00
3,180.00
3,184.00
3,098.40
22,468
Jan 15, 2026
3,224.00
3,235.00
3,194.00
3,217.00
3,130.51
15,561
Jan 14, 2026
3,200.00
3,228.00
3,184.00
3,220.00
3,133.43
16,940
Jan 13, 2026
3,209.00
3,233.00
3,183.00
3,196.00
3,110.07
18,903
Jan 12, 2026
3,197.00
3,237.00
3,184.00
3,196.00
3,110.07
15,535
Jan 9, 2026
3,156.00
3,205.00
3,153.00
3,188.00
3,102.29
17,769
Jan 8, 2026
3,136.00
3,163.00
3,109.00
3,163.00
3,077.96
22,152
Jan 7, 2026
3,162.00
3,162.00
3,094.00
3,120.00
3,036.12
26,806
Jan 6, 2026
3,127.00
3,164.00
3,098.00
3,137.00
3,052.66
20,090
Jan 5, 2026
3,142.00
3,148.00
3,058.00
3,106.00
3,022.49
25,155
Dec 30, 2025
3,132.00
3,157.00
3,127.00
3,146.00
3,061.42
9,850
Dec 29, 2025
3,140.00
3,170.00
3,133.00
3,141.00
3,056.55
11,593
Dec 23, 2025
3,134.00
3,150.00
3,122.00
3,131.00
3,046.82
12,390
Dec 22, 2025
3,134.00
3,141.00
3,106.00
3,127.00
3,042.93
13,189
Dec 19, 2025
3,128.00
3,162.00
3,122.00
3,140.00
3,055.58
36,497
Dec 18, 2025
3,113.00
3,157.00
3,112.00
3,145.00
3,060.44
18,383
Dec 17, 2025
3,106.00
3,143.00
3,085.00
3,117.00
3,033.20
20,188
Dec 16, 2025
3,139.00
3,150.00
3,101.00
3,108.00
3,024.44
22,257
Dec 15, 2025
3,091.00
3,153.00
3,080.00
3,126.00
3,041.96
26,879
Dec 12, 2025
3,045.00
3,098.00
3,040.00
3,070.00
2,987.46
34,304
Dec 11, 2025
3,317.00
3,317.00
3,013.00
3,049.00
2,967.03
83,156
Dec 10, 2025
3,290.00
3,309.00
3,259.00
3,304.00
3,215.17
20,855
Dec 9, 2025
3,293.00
3,330.00
3,291.00
3,317.00
3,227.82
12,142
Dec 8, 2025
3,344.00
3,351.00
3,298.00
3,302.00
3,213.22
13,919
Dec 5, 2025
3,336.00
3,366.00
3,322.00
3,348.00
3,257.99
14,088
Dec 4, 2025
3,315.00
3,385.00
3,292.00
3,342.00
3,252.15
24,048
Dec 3, 2025
3,334.00
3,384.00
3,301.00
3,308.00
3,219.06
18,297
Dec 2, 2025
3,368.00
3,419.00
3,316.00
3,336.00
3,246.31
24,510
Dec 1, 2025
3,383.00
3,402.00
3,356.00
3,385.00
3,293.99
18,048
Nov 28, 2025
3,329.00
3,387.00
3,328.00
3,387.00
3,295.94
25,316
Nov 27, 2025
3,333.00
3,345.00
3,299.00
3,330.00
3,240.47
11,756
Nov 26, 2025
3,312.00
3,344.00
3,285.00
3,328.00
3,238.52
21,671
Nov 25, 2025
3,330.00
3,338.00
3,289.00
3,333.00
3,243.39
20,894
Nov 24, 2025
3,365.00
3,380.00
3,327.00
3,342.00
3,252.15
44,955
Nov 21, 2025
3,255.00
3,334.00
3,254.00
3,307.00
3,218.09
19,274
Nov 20, 2025
3,277.00
3,283.00
3,244.00
3,247.00
3,159.70
11,938
Nov 19, 2025
3,309.00
3,309.00
3,254.00
3,261.00
3,173.33
13,681
Nov 18, 2025
3,291.00
3,326.00
3,281.00
3,300.00
3,211.28
13,169
Nov 17, 2025
3,410.00
3,419.00
3,322.00
3,322.00
3,232.69
22,701
Nov 14, 2025
3,457.00
3,472.00
3,392.00
3,397.00
3,305.67
13,492
Nov 13, 2025
3,519.00
3,524.00
3,435.00
3,459.00
3,366.00
18,132
Nov 12, 2025
3,437.00
3,466.00
3,431.00
3,446.00
3,353.35
15,341
Nov 11, 2025
3,455.00
3,459.00
3,408.00
3,436.00
3,343.62
20,567
Nov 10, 2025
3,360.00
3,377.00
3,339.00
3,371.00
3,280.37
14,939
Nov 7, 2025
3,329.00
3,364.00
3,310.00
3,354.00
3,263.83
12,632
Nov 6, 2025
3,325.00
3,353.00
3,310.00
3,315.00
3,225.87
15,005
Nov 5, 2025
3,280.00
3,326.00
3,270.00
3,320.00
3,230.74
14,447
Nov 4, 2025
3,260.00
3,275.00
3,246.00
3,274.00
3,185.98
19,745
Nov 3, 2025
3,287.00
3,296.00
3,254.00
3,254.00
3,166.51
14,484
Oct 31, 2025
3,307.00
3,343.00
3,288.00
3,298.00
3,209.33
12,778
Oct 30, 2025
3,359.00
3,364.00
3,286.00
3,325.00
3,235.60
18,392
