LSE - Delayed Quote
GBp
HSBC Holdings plc (HSBA.L)
1,277.00
-15.60
(-1.21%)
At close: 4:47:03 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
1,292.00
1,292.40
1,269.00
1,277.00
1,277.00
16,841,865
Oct 29, 2026
1,297.20
1,308.60
1,289.80
1,292.60
1,292.60
38,935,560
Oct 28, 2026
1,295.00
1,302.00
1,278.80
1,296.60
1,296.60
14,457,345
Oct 27, 2026
1,301.00
1,301.00
1,263.60
1,291.40
1,291.40
41,534,015
Oct 26, 2026
1,353.60
1,373.00
1,352.60
1,365.40
1,365.40
24,767,349
Oct 23, 2026
1,366.40
1,369.60
1,338.60
1,352.00
1,352.00
35,986,370
Oct 22, 2026
1,375.00
1,386.00
1,363.00
1,366.60
1,366.60
15,097,548
Oct 21, 2026
1,388.00
1,405.60
1,380.80
1,398.60
1,398.60
28,411,571
Oct 20, 2026
1,385.40
1,392.20
1,367.60
1,385.20
1,385.20
13,083,517
Oct 19, 2026
1,418.00
1,418.00
1,391.20
1,397.20
1,397.20
13,667,241
Oct 16, 2026
1,428.00
1,436.20
1,418.80
1,428.00
1,428.00
28,577,706
Oct 15, 2026
1,418.80
1,431.80
1,411.40
1,421.20
1,421.20
36,584,451
Oct 14, 2026
1,429.20
1,430.00
1,407.20
1,422.60
1,422.60
17,325,067
Oct 13, 2026
1,444.80
1,453.80
1,423.60
1,430.80
1,430.80
14,752,070
Oct 12, 2026
1,410.60
1,429.60
1,409.00
1,428.40
1,428.40
14,786,287
Oct 9, 2026
1,397.20
1,400.60
1,386.00
1,395.80
1,395.80
18,164,004
Oct 8, 2026
1,381.20
1,396.20
1,368.00
1,380.60
1,380.60
24,504,661
Oct 7, 2026
1,457.00
1,466.00
1,408.00
1,408.00
1,408.00
30,808,714
Oct 6, 2026
1,464.60
1,477.40
1,462.40
1,472.20
1,472.20
18,412,597
Oct 5, 2026
1,436.00
1,463.20
1,428.60
1,459.00
1,459.00
14,665,063
Oct 2, 2026
1,437.60
1,445.00
1,414.15
1,442.20
1,442.20
19,701,653
Oct 1, 2026
1,480.80
1,497.75
1,427.60
1,437.00
1,437.00
26,357,496
Sep 30, 2026
1,510.80
1,521.80
1,496.40
1,497.60
1,497.60
23,517,155
Sep 29, 2026
1,528.80
1,537.80
1,507.00
1,510.00
1,510.00
15,272,625
Sep 28, 2026
1,528.40
1,534.00
1,514.80
1,516.40
1,516.40
17,725,406
Sep 25, 2026
1,515.40
1,524.00
1,507.60
1,512.20
1,512.20
10,200,809
Sep 24, 2026
1,503.40
1,515.80
1,496.20
1,499.80
1,499.80
16,235,070
Sep 23, 2026
1,526.40
1,529.00
1,511.00
1,514.60
1,514.60
19,485,821
Sep 22, 2026
1,537.00
1,538.60
1,509.40
1,509.40
1,509.40
15,080,870
Sep 21, 2026
1,530.00
1,548.06
1,527.40
1,533.80
1,533.80
10,789,145
Sep 18, 2026
1,550.40
1,551.00
1,510.20
1,512.60
1,512.60
51,220,387
Sep 17, 2026
1,515.40
1,537.40
1,514.40
1,537.40
1,537.40
16,208,430
Sep 16, 2026
1,515.00
1,527.80
1,505.20
1,507.80
1,507.80
17,355,843
Sep 15, 2026
1,528.80
1,533.20
1,500.60
1,503.80
1,503.80
26,058,006
Sep 14, 2026
1,546.00
1,560.08
1,529.60
1,536.80
1,536.80
42,616,963
Sep 11, 2026
1,534.00
1,560.20
1,533.00
1,552.60
1,552.60
9,108,205
Sep 10, 2026
1,549.20
1,554.80
1,515.80
1,529.00
1,529.00
17,402,010
Sep 9, 2026
1,563.00
1,565.60
1,530.60
1,549.20
1,549.20
12,135,883
Sep 8, 2026
1,567.20
1,576.00
1,550.60
1,574.80
1,574.80
14,659,967
Sep 7, 2026
1,580.00
1,585.00
1,572.20
1,579.00
1,579.00
13,852,877
Sep 4, 2026
1,565.00
1,581.80
1,553.80
1,580.20
1,580.20
15,593,570
Sep 3, 2026
1,551.00
1,568.40
1,539.00
1,563.60
1,563.60
16,652,395
Sep 2, 2026
1,529.60
1,550.40
1,525.80
1,545.20
1,545.20
20,238,540
Sep 1, 2026
1,515.80
1,536.40
1,501.20
1,533.40
1,533.40
26,573,165
Aug 28, 2026
1,522.00
1,531.20
1,515.00
1,528.40
1,528.40
26,653,122
Aug 27, 2026
1,520.00
1,525.60
1,501.20
1,504.00
1,504.00
14,858,836
Aug 26, 2026
1,524.40
1,527.00
1,507.20
1,522.20
1,522.20
14,705,924
Aug 25, 2026
1,533.60
1,537.40
1,504.00
1,517.00
1,517.00
11,660,194
Aug 24, 2026
1,506.60
1,530.00
1,504.20
1,529.00
1,529.00
14,325,114
Aug 21, 2026
1,516.20
1,527.40
1,505.80
1,518.40
1,518.40
18,769,794
Aug 20, 2026
1,497.60
1,512.80
1,495.00
1,502.60
1,502.60
13,033,665
Aug 19, 2026
1,514.20
1,531.60
1,497.20
1,497.20
1,497.20
17,200,827
Aug 18, 2026
1,528.00
1,535.00
1,514.20
1,514.60
1,514.60
17,890,740
Aug 17, 2026
1,540.20
1,543.00
1,530.20
1,531.00
1,531.00
11,086,954
Aug 14, 2026
1,527.80
1,534.40
1,513.80
1,527.80
1,527.80
42,408,141
Aug 13, 2026
7.4134
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
1,541.80
1,545.40
1,519.20
1,525.80
1,525.80
41,953,931
Aug 12, 2026
1,526.00
1,537.80
1,519.80
1,537.80
1,537.73
31,801,710
Aug 11, 2026
1,527.00
1,541.40
1,522.00
1,524.20
1,524.13
10,466,879
Aug 10, 2026
1,532.00
1,537.60
1,519.80
1,526.40
1,526.33
12,744,378
Aug 7, 2026
1,521.00
1,547.00
1,519.60
1,529.20
1,529.13
100,547,660
Aug 6, 2026
1,519.60
1,534.60
1,508.60
1,521.20
1,521.13
18,505,553
Aug 5, 2026
1,565.60
1,565.60
1,474.80
1,510.60
1,510.53
36,529,759
Aug 4, 2026
1,580.00
1,610.00
1,562.80
1,584.60
1,584.52
41,510,155
Aug 3, 2026
1,586.60
1,598.40
1,582.80
1,597.40
1,597.32
31,298,160
Jul 31, 2026
1,592.60
1,604.60
1,566.40
1,576.00
1,575.92
20,240,565
Jul 30, 2026
1,550.00
1,595.60
1,548.00
1,587.00
1,586.92
19,512,980
Jul 29, 2026
1,562.80
1,581.80
1,542.40
1,547.80
1,547.73
32,209,405
Jul 28, 2026
1,558.00
1,565.40
1,533.80
1,548.40
1,548.33
18,409,063
Jul 27, 2026
1,561.80
1,568.00
1,548.60
1,551.20
1,551.13
31,877,522
Jul 24, 2026
1,525.00
1,552.80
1,524.00
1,552.80
1,552.73
20,736,753
Jul 23, 2026
1,543.40
1,545.80
1,520.20
1,527.00
1,526.93
16,283,238
Jul 22, 2026
1,505.00
1,543.20
1,504.40
1,541.00
1,540.93
18,546,736
Jul 21, 2026
1,481.60
1,509.40
1,477.00
1,509.40
1,509.33
14,403,876
Jul 20, 2026
1,483.40
1,496.80
1,474.60
1,480.80
1,480.73
18,705,672
Jul 17, 2026
1,474.00
1,492.20
1,350.00
1,492.20
1,492.13
17,706,385
Jul 16, 2026
1,487.00
1,493.80
1,471.60
1,493.80
1,493.73
23,066,547
Jul 15, 2026
1,487.20
1,489.00
1,474.40
1,479.80
1,479.73
20,573,215
Jul 14, 2026
1,466.00
1,499.00
1,449.20
1,490.00
1,489.93
20,547,778
Jul 13, 2026
1,465.60
1,471.20
1,452.60
1,462.00
1,461.93
20,856,860
Jul 10, 2026
1,463.80
1,475.80
1,456.40
1,471.00
1,470.93
14,955,487
Jul 9, 2026
1,440.00
1,461.80
1,434.60
1,456.40
1,456.33
13,231,147
Jul 8, 2026
1,454.00
1,454.40
1,417.40
1,454.00
1,453.93
21,569,119
Jul 7, 2026
1,462.60
1,467.00
1,449.60
1,453.40
1,453.33
23,035,466
Jul 6, 2026
1,448.60
1,590.00
1,444.36
1,465.60
1,465.53
16,662,740
Jul 3, 2026
1,450.60
1,454.60
1,437.80
1,451.00
1,450.93
8,868,266
Jul 2, 2026
1,430.80
1,457.00
1,415.40
1,445.20
1,445.13
22,573,636
Jul 1, 2026
1,432.20
1,440.60
1,418.20
1,440.40
1,440.33
16,364,977
Jun 30, 2026
1,424.40
1,449.20
1,418.40
1,430.80
1,430.73
22,103,878
Jun 29, 2026
1,420.00
1,435.00
1,416.00
1,423.80
1,423.73
23,305,517
Jun 26, 2026
1,427.00
1,438.60
1,407.60
1,422.60
1,422.53
11,830,341
Jun 25, 2026
1,432.00
1,451.20
1,428.60
1,445.40
1,445.33
24,909,401
Jun 24, 2026
1,442.80
1,447.80
1,417.20
1,429.40
1,429.33
22,471,441
Jun 23, 2026
1,429.40
1,453.60
1,426.00
1,445.80
1,445.73
20,993,767
Jun 22, 2026
1,435.00
1,456.00
1,430.20
1,451.40
1,451.33
17,333,468
Jun 19, 2026
1,423.00
1,442.20
1,422.60
1,431.60
1,431.53
72,187,554
Jun 18, 2026
1,435.00
1,442.40
1,426.00
1,442.40
1,442.33
33,429,776
Jun 17, 2026
1,413.20
1,437.07
1,408.80
1,437.00
1,436.93
18,036,614
Jun 16, 2026
1,387.20
1,418.00
1,384.00
1,409.60
1,409.53
30,973,497
Jun 15, 2026
1,392.00
1,397.00
1,378.00
1,384.60
1,384.53
17,874,336
Jun 12, 2026
1,354.80
1,378.20
1,346.80
1,372.80
1,372.73
16,616,412
Jun 11, 2026
1,310.40
1,334.80
1,302.40
1,321.80
1,321.74
23,426,300
Jun 10, 2026
1,293.80
1,297.20
1,267.20
1,293.40
1,293.34
27,190,080
Jun 9, 2026
1,367.00
1,369.80
1,311.40
1,311.40
1,311.34
30,834,610
Jun 8, 2026
1,356.00
1,382.20
1,347.60
1,371.20
1,371.13
13,602,549
Jun 5, 2026
1,352.40
1,372.40
1,341.80
1,360.80
1,360.73
16,255,622
Jun 4, 2026
1,396.00
1,400.80
1,307.60
1,367.00
1,366.93
30,680,914
Jun 3, 2026
1,401.80
1,407.40
1,386.60
1,392.00
1,391.93
20,825,382
Jun 2, 2026
1,386.60
1,414.80
1,381.60
1,409.80
1,409.73
21,354,247
Jun 1, 2026
1,390.00
1,393.80
1,324.20
1,382.60
1,382.53
23,237,375
May 29, 2026
1,383.40
1,402.80
1,376.20
1,393.60
1,393.53
55,935,705
May 28, 2026
1,382.80
1,389.00
1,368.60
1,381.00
1,380.93
28,186,168
May 27, 2026
1,394.20
1,416.80
1,390.20
1,404.00
1,403.93
20,209,663
May 26, 2026
1,375.20
1,398.08
1,372.20
1,386.00
1,385.93
17,288,398
May 22, 2026
1,369.00
1,378.00
1,364.40
1,374.20
1,374.13
21,480,779
May 21, 2026
1,346.80
1,365.60
1,332.80
1,358.00
1,357.93
25,069,229
May 20, 2026
1,321.20
1,369.20
1,316.40
1,360.00
1,359.93
21,091,023
May 19, 2026
1,336.00
1,346.60
1,322.00
1,326.80
1,326.74
21,034,375
May 18, 2026
1,316.20
1,346.40
1,309.60
1,337.60
1,337.54
14,173,673
May 15, 2026
1,330.60
1,337.20
1,312.80
1,324.00
1,323.94
38,063,464
May 14, 2026
7.4488997
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
1,338.00
1,350.00
1,325.80
1,350.00
1,349.93
12,552,636
May 13, 2026
1,335.00
1,339.00
1,311.00
1,339.00
1,338.86
11,976,990
May 12, 2026
1,319.40
1,322.80
1,305.00
1,318.60
1,318.46
20,883,213
May 11, 2026
1,324.60
1,336.00
1,319.20
1,330.40
1,330.26
22,723,485
May 8, 2026
1,311.80
1,326.60
1,300.00
1,315.40
1,315.26
15,328,658
May 7, 2026
1,342.40
1,347.60
1,322.00
1,335.40
1,335.26
19,860,289
May 6, 2026
1,302.40
1,361.80
1,302.40
1,343.40
1,343.26
19,799,873
May 5, 2026
1,298.00
1,298.40
1,256.20
1,279.80
1,279.67
42,036,720
May 1, 2026
1,344.00
1,359.50
1,337.40
1,359.40
1,359.26
14,321,031
Apr 30, 2026
1,328.20
1,354.40
1,319.40
1,349.00
1,348.86
25,549,521
Apr 29, 2026
1,331.20
1,341.00
1,326.60
1,331.00
1,330.86
32,315,068
Apr 28, 2026
1,332.80
1,338.40
1,320.00
1,332.20
1,332.06
13,757,196
Apr 27, 2026
1,323.00
1,335.00
1,317.00
1,320.20
1,320.06
11,716,822
Apr 24, 2026
1,327.60
1,339.00
1,315.20
1,321.00
1,320.86
18,198,943
Apr 23, 2026
1,335.80
1,343.00
1,325.40
1,338.00
1,337.86
17,065,559
Apr 22, 2026
1,357.60
1,363.80
1,342.40
1,342.40
1,342.26
13,044,511
Apr 21, 2026
1,354.40
1,367.80
1,349.40
1,354.60
1,354.46
13,269,238
Apr 20, 2026
1,348.00
1,356.00
1,341.60
1,349.60
1,349.46
19,445,391
Apr 17, 2026
1,339.80
1,365.40
1,300.00
1,365.20
1,365.06
23,052,244
Apr 16, 2026
1,341.40
1,351.60
1,335.60
1,338.20
1,338.06
15,193,876
Apr 15, 2026
1,340.20
1,345.20
1,332.80
1,339.40
1,339.26
15,916,415
Apr 14, 2026
1,332.40
1,344.80
1,325.60
1,344.80
1,344.66
27,488,723
Apr 10, 2026
1,335.80
1,348.00
1,328.20
1,340.20
1,340.06
27,718,705
Apr 9, 2026
1,332.00
1,335.60
1,322.40
1,333.60
1,333.46
18,924,878
Apr 8, 2026
1,318.00
1,359.20
1,209.00
1,334.80
1,334.66
38,185,350
Apr 7, 2026
1,278.20
1,284.80
1,257.40
1,268.60
1,268.47
13,031,199
Apr 2, 2026
1,251.00
1,280.00
1,244.00
1,272.80
1,272.67
23,371,341
Apr 1, 2026
1,251.60
1,286.60
1,251.20
1,286.60
1,286.47
37,196,137
Mar 31, 2026
1,203.20
1,232.00
1,201.20
1,221.60
1,221.47
26,025,669
Mar 30, 2026
1,184.00
1,214.40
1,181.60
1,212.00
1,211.87
25,547,509
Mar 27, 2026
1,200.20
1,203.00
1,185.00
1,200.00
1,199.88
18,686,080
Mar 26, 2026
1,200.00
1,208.00
1,191.40
1,197.60
1,197.48
27,900,007
Mar 25, 2026
1,193.40
1,242.58
1,187.40
1,205.20
1,205.07
27,024,413
Mar 24, 2026
1,174.00
1,183.60
1,159.80
1,181.40
1,181.28
48,784,281
Mar 23, 2026
1,145.20
1,200.00
1,119.00
1,183.00
1,182.88
34,447,675
Mar 20, 2026
1,183.00
1,189.20
1,144.20
1,144.20
1,144.08
84,776,768
Mar 19, 2026
1,198.00
1,200.40
1,158.40
1,171.60
1,171.48
37,288,494
Mar 18, 2026
1,225.00
1,230.20
1,202.80
1,209.20
1,209.07
23,027,117
Mar 17, 2026
1,199.80
1,216.80
1,191.80
1,207.20
1,207.07
18,852,466
Mar 16, 2026
1,192.00
1,206.60
1,177.00
1,195.80
1,195.68
16,539,898
Mar 13, 2026
1,170.00
1,198.00
1,167.60
1,180.40
1,180.28
53,302,156
Mar 12, 2026
33.3016
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
1,234.60
1,234.60
1,180.00
1,195.80
1,195.68
63,484,358
Mar 11, 2026
1,263.00
1,281.00
1,262.00
1,272.80
1,272.33
39,694,002
Mar 10, 2026
1,289.20
1,297.60
1,267.70
1,280.00
1,279.53
24,262,871
Mar 9, 2026
1,239.40
1,253.00
1,221.40
1,251.00
1,250.54
38,966,394
Mar 6, 2026
1,288.80
1,293.00
1,237.06
1,245.00
1,244.55
37,226,975
Mar 5, 2026
1,292.40
1,313.40
1,273.00
1,278.80
1,278.33
25,163,400
Mar 4, 2026
1,256.00
1,291.80
1,236.40
1,291.40
1,290.93
27,128,968
Mar 3, 2026
1,306.20
1,329.40
1,244.60
1,262.80
1,262.34
28,417,374
Mar 2, 2026
1,343.00
1,343.80
1,316.60
1,332.00
1,331.51
26,610,486
Feb 27, 2026
1,402.60
1,410.60
1,377.40
1,393.60
1,393.09
28,617,024
Feb 26, 2026
1,372.00
1,398.00
1,363.80
1,398.00
1,397.49
16,771,249
Feb 25, 2026
1,343.40
1,394.00
1,335.40
1,394.00
1,393.49
58,506,858
Feb 24, 2026
1,289.60
1,293.00
1,274.40
1,291.40
1,290.93
20,025,816
Feb 23, 2026
1,286.60
1,314.00
1,285.80
1,292.80
1,292.33
9,618,406
Feb 20, 2026
1,283.60
1,297.80
1,281.60
1,290.00
1,289.53
16,966,712
Feb 19, 2026
1,306.80
1,307.00
1,277.40
1,281.60
1,281.13
13,952,929
Feb 18, 2026
1,273.60
1,304.08
1,272.80
1,297.80
1,297.33
15,198,289
Feb 17, 2026
1,247.40
1,270.20
1,242.60
1,270.20
1,269.74
9,688,882
Feb 16, 2026
1,253.00
1,264.80
1,250.60
1,251.20
1,250.74
17,072,621
Feb 13, 2026
1,270.60
1,278.60
1,221.80
1,238.60
1,238.15
22,830,020
Feb 12, 2026
1,312.40
1,322.60
1,266.60
1,266.60
1,266.14
23,360,733
Feb 11, 2026
1,306.60
1,316.80
1,290.20
1,305.40
1,304.92
15,079,071
Feb 10, 2026
1,315.00
1,318.20
1,300.20
1,306.00
1,305.52
12,307,028
Feb 9, 2026
1,313.40
1,318.80
1,294.80
1,318.80
1,318.32
18,298,200
Feb 6, 2026
1,276.20
1,307.00
1,275.00
1,305.80
1,305.32
13,326,657
Feb 5, 2026
1,302.00
1,312.60
1,272.80
1,277.60
1,277.13
18,024,427
Feb 4, 2026
1,301.00
1,320.40
1,291.00
1,307.60
1,307.12
17,153,154
Feb 3, 2026
1,306.40
1,309.00
1,288.00
1,301.00
1,300.52
16,238,090
Feb 2, 2026
1,261.40
1,305.00
1,259.80
1,305.00
1,304.52
26,902,182
Jan 30, 2026
1,273.20
1,285.60
1,271.40
1,285.40
1,284.93
22,622,458
Jan 29, 2026
1,274.60
1,286.20
1,262.40
1,270.00
1,269.54
25,649,582
Jan 28, 2026
1,277.80
1,280.40
1,255.40
1,258.60
1,258.14
25,085,715
Jan 27, 2026
1,270.00
1,283.60
1,256.00
1,277.20
1,276.73
51,470,306
Jan 26, 2026
1,232.20
1,244.00
1,231.40
1,242.20
1,241.75
41,862,997
Jan 23, 2026
1,239.00
1,243.80
1,229.40
1,231.00
1,230.55
16,004,777
Jan 22, 2026
1,240.00
1,254.00
1,236.72
1,244.20
1,243.75
12,857,991
Jan 21, 2026
1,227.40
1,232.20
1,213.20
1,231.00
1,230.55
12,609,990
Jan 20, 2026
1,224.00
1,232.80
1,216.60
1,229.00
1,228.55
13,345,786
Jan 19, 2026
1,214.60
1,240.00
1,213.20
1,238.80
1,238.35
20,053,636
Jan 16, 2026
1,229.40
1,240.00
1,226.40
1,232.00
1,231.55
28,807,222
Jan 15, 2026
1,229.40
1,240.20
1,220.60
1,236.80
1,236.35
21,774,840
Jan 14, 2026
1,211.00
1,221.20
1,209.80
1,213.00
1,212.56
14,831,238
Jan 13, 2026
1,205.00
1,216.20
1,203.40
1,212.80
1,212.36
31,224,403
Jan 12, 2026
1,182.80
1,210.80
1,180.60
1,202.40
1,201.96
9,165,885
Jan 9, 2026
1,189.60
1,197.80
1,188.40
1,194.20
1,193.76
10,409,567
Jan 8, 2026
1,187.60
1,196.80
1,183.20
1,195.40
1,194.96
15,284,718
Jan 7, 2026
1,214.80
1,216.00
1,190.80
1,190.80
1,190.36
13,118,151
Jan 6, 2026
1,219.60
1,227.20
1,212.00
1,217.40
1,216.96
23,682,476
Jan 5, 2026
1,198.00
1,209.60
1,193.80
1,207.20
1,206.76
23,450,809
Jan 2, 2026
1,185.60
1,200.00
1,180.80
1,191.80
1,191.36
12,849,183
Dec 31, 2025
1,168.60
1,177.00
1,168.40
1,173.80
1,173.37
4,149,720
Dec 30, 2025
1,171.60
1,181.20
1,168.00
1,175.60
1,175.17
18,567,249
Dec 29, 2025
1,163.60
1,174.80
1,163.20
1,166.00
1,165.57
13,441,395
Dec 24, 2025
1,177.40
1,179.40
1,171.00
1,175.40
1,174.97
15,865,201
Dec 23, 2025
1,165.00
1,178.40
1,162.40
1,175.20
1,174.77
22,629,381
Dec 22, 2025
1,162.20
1,171.80
1,159.20
1,167.20
1,166.77
11,365,505
Dec 19, 2025
1,151.60
1,167.00
1,147.00
1,167.00
1,166.57
67,934,094
Dec 18, 2025
1,139.60
1,150.40
1,133.60
1,150.40
1,149.98
28,049,337
Dec 17, 2025
1,133.60
1,159.80
1,124.60
1,141.80
1,141.38
30,213,047
Dec 16, 2025
1,115.60
1,122.00
1,106.40
1,111.80
1,111.39
18,247,185
Dec 15, 2025
1,117.40
1,128.80
1,116.80
1,124.80
1,124.39
13,943,415
Dec 12, 2025
1,128.20
1,134.60
1,108.20
1,111.80
1,111.39
15,170,467
Dec 11, 2025
1,097.00
1,112.60
1,095.40
1,112.60
1,112.19
15,570,442
Dec 10, 2025
1,083.00
1,105.60
1,068.00
1,102.20
1,101.80
37,977,483
Dec 9, 2025
1,058.40
1,068.20
1,056.00
1,068.00
1,067.61
14,459,901
Dec 8, 2025
1,049.80
1,065.75
1,049.20
1,064.60
1,064.21
14,089,393
Dec 5, 2025
1,075.80
1,076.40
1,062.00
1,062.00
1,061.61
10,538,178
Dec 4, 2025
1,076.20
1,077.80
1,067.80
1,074.40
1,074.01
12,431,340
Dec 3, 2025
1,082.20
1,083.20
1,069.40
1,070.20
1,069.81
13,763,900
Dec 2, 2025
1,080.60
1,090.20
1,078.40
1,087.80
1,087.40
11,188,925
Dec 1, 2025
1,074.40
1,080.80
1,067.40
1,079.60
1,079.21
15,364,889
Nov 28, 2025
1,064.00
1,074.00
1,061.40
1,070.20
1,069.81
11,338,813
Nov 27, 2025
1,061.00
1,066.40
1,059.00
1,065.00
1,064.61
22,059,489
Nov 26, 2025
1,047.80
1,066.20
1,047.80
1,064.40
1,064.01
35,711,938
Nov 25, 2025
1,049.60
1,055.60
1,040.80
1,050.60
1,050.22
17,698,053
Nov 24, 2025
1,051.60
1,058.40
1,043.60
1,048.00
1,047.62
46,402,510
Nov 21, 2025
1,031.40
1,041.40
1,027.80
1,041.40
1,041.02
23,467,600
Nov 20, 2025
1,060.40
1,061.01
1,041.40
1,044.40
1,044.02
18,437,032
Nov 19, 2025
1,055.20
1,055.60
1,045.00
1,047.60
1,047.22
23,028,425
Nov 18, 2025
1,069.40
1,074.80
1,044.10
1,056.00
1,055.61
30,842,126
Nov 17, 2025
1,093.00
1,104.20
1,089.40
1,093.40
1,093.00
19,457,711
Nov 14, 2025
1,105.20
1,108.60
1,087.80
1,104.40
1,104.00
15,838,483
Nov 13, 2025
1,120.00
1,126.20
1,115.40
1,120.00
1,119.59
18,564,403
Nov 12, 2025
1,111.00
1,119.60
1,107.60
1,117.40
1,116.99
22,563,979
Nov 11, 2025
1,098.80
1,102.60
1,093.60
1,099.40
1,099.00
50,198,780
Nov 10, 2025
1,087.00
1,090.00
1,077.40
1,089.00
1,088.60
29,367,426
Nov 7, 2025
1,082.20
1,087.40
1,067.40
1,070.80
1,070.41
15,947,148
Nov 6, 2025
7.5079
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
1,091.40
1,099.40
1,085.80
1,088.80
1,088.40
20,937,878
Nov 5, 2025
1,068.20
1,087.80
1,066.40
1,085.80
1,085.33
48,668,461
Nov 4, 2025
1,065.80
1,075.00
1,051.00
1,075.00
1,074.53
18,548,038
Nov 3, 2025
1,060.20
1,071.07
1,060.20
1,069.00
1,068.54
31,605,934
Oct 31, 2025
1,058.80
1,063.40
1,053.20
1,063.40
1,062.94
30,043,594
Oct 30, 2025
1,059.00
1,073.07
1,054.40
1,069.80
1,069.34
57,197,819
