7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,856.23

+441.84

+0.59%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

Cboe UK GBp

HSBC Holdings plc (HSBAL.XC)

1,305.40 +3.90 (+0.30%)

At close: November 6 at 4:29:55 PM GMT

Currency in GBp

Date

Open

High

Low

Close

Adj Close

Volume

Nov 6, 2026

1,306.80

1,310.60

1,290.50

1,305.40

1,305.40

4,218,966

Nov 5, 2026

7.4874 Dividend

Nov 5, 2026

1,337.50

1,340.80

1,286.20

1,301.50

1,301.50

2,839,505

Nov 4, 2026

1,283.20

1,324.40

1,281.60

1,319.50

1,319.40

5,717,793

Nov 3, 2026

1,266.20

1,286.00

1,259.80

1,260.60

1,260.50

3,699,744

Nov 2, 2026

1,270.00

1,288.40

1,256.30

1,285.40

1,285.30

3,567,286

Oct 30, 2026

1,291.00

1,291.00

1,268.80

1,274.00

1,273.90

2,566,171

Oct 29, 2026

1,296.80

1,309.00

1,290.00

1,292.20

1,292.10

3,707,436

Oct 28, 2026

1,292.60

1,300.20

1,279.00

1,292.60

1,292.50

3,579,973

Oct 27, 2026

1,299.00

1,299.00

1,263.60

1,284.90

1,284.80

7,667,299

Oct 26, 2026

1,357.00

1,373.00

1,353.00

1,366.40

1,366.30

2,302,414

Oct 23, 2026

1,366.40

1,369.00

1,338.60

1,347.20

1,347.10

2,539,164

Oct 22, 2026

1,375.40

1,386.20

1,363.00

1,364.40

1,364.30

2,130,377

Oct 21, 2026

1,387.80

1,405.60

1,380.60

1,397.80

1,397.69

1,999,188

Oct 20, 2026

1,386.00

1,391.80

1,367.60

1,383.40

1,383.30

2,031,749

Oct 19, 2026

1,419.80

1,419.80

1,391.20

1,396.80

1,396.69

2,137,076

Oct 16, 2026

1,429.20

1,436.20

1,424.80

1,428.40

1,428.29

1,490,172

Oct 15, 2026

1,417.40

1,431.80

1,411.40

1,422.60

1,422.49

3,244,096

Oct 14, 2026

1,428.40

1,428.40

1,407.20

1,422.20

1,422.09

2,071,947

Oct 13, 2026

1,444.80

1,453.80

1,423.40

1,428.20

1,428.09

2,519,828

Oct 12, 2026

1,410.60

1,429.20

1,410.60

1,421.00

1,420.89

2,132,182

Oct 9, 2026

1,397.00

1,400.60

1,386.10

1,395.80

1,395.69

1,776,204

Oct 8, 2026

1,382.80

1,396.20

1,368.40

1,381.80

1,381.70

3,087,251

Oct 7, 2026

1,459.20

1,459.80

1,409.30

1,410.00

1,409.89

3,349,912

Oct 6, 2026

1,464.60

1,477.20

1,462.80

1,471.10

1,470.99

2,436,657

Oct 5, 2026

1,437.20

1,463.20

1,429.00

1,457.10

1,456.99

2,489,002

Oct 2, 2026

1,438.40

1,444.80

1,414.60

1,433.60

1,433.49

3,122,226

Oct 1, 2026

1,480.00

1,482.60

1,427.60

1,436.80

1,436.69

3,423,271

Sep 30, 2026

1,512.00

1,521.80

1,496.80

1,500.20

1,500.09

1,956,103

Sep 29, 2026

1,528.60

1,537.80

1,507.00

1,508.20

1,508.09

2,326,299

Sep 28, 2026

1,530.90

1,534.00

1,516.40

1,518.40

1,518.29

2,779,321

Sep 25, 2026

1,515.20

1,523.60

1,507.60

1,512.40

1,512.29

1,577,955

Sep 24, 2026

1,507.50

1,515.70

1,496.20

1,501.40

1,501.29

2,253,153

Sep 23, 2026

1,526.40

1,528.40

1,511.20

1,519.70

1,519.58

2,251,479

Sep 22, 2026

1,535.80

1,538.00

1,510.40

1,513.40

1,513.29

1,416,278

Sep 21, 2026

1,530.00

1,547.80

1,527.40

1,538.20

1,538.08

1,560,681

Sep 18, 2026

1,549.40

1,550.30

1,510.40

1,510.60

1,510.49

2,003,526

Sep 17, 2026

1,520.60

1,536.10

1,514.40

1,534.40

1,534.28

2,763,898

Sep 16, 2026

1,519.60

1,527.60

1,505.20

1,511.60

1,511.49

2,391,768

Sep 15, 2026

1,528.00

1,533.00

1,500.80

1,501.20

1,501.09

3,295,584

Sep 14, 2026

1,546.40

1,560.20

1,529.60

1,536.40

1,536.28

1,909,272

Sep 11, 2026

1,536.90

1,560.20

1,533.40

1,549.00

1,548.88

1,358,938

Sep 10, 2026

1,548.60

1,554.70

1,516.00

1,528.80

1,528.68

3,639,015

Sep 9, 2026

1,563.50

1,565.50

1,530.60

1,545.60

1,545.48

2,662,925

Sep 8, 2026

1,567.80

1,576.00

1,550.60

1,574.60

1,574.48

1,410,372

Sep 7, 2026

1,580.00

1,584.60

1,572.20

1,579.00

1,578.88

608,873

Sep 4, 2026

1,566.40

1,581.70

1,554.00

1,578.60

1,578.48

1,778,674

Sep 3, 2026

1,551.60

1,568.00

1,539.40

1,561.80

1,561.68

1,628,173

Sep 2, 2026

1,528.20

1,550.60

1,526.40

1,540.90

1,540.78

2,332,657

Sep 1, 2026

1,515.00

1,536.40

1,501.20

1,530.40

1,530.28

3,587,728

Aug 28, 2026

1,522.20

1,531.00

1,515.20

1,529.90

1,529.78

1,633,744

Aug 27, 2026

1,519.20

1,525.20

1,501.10

1,502.20

1,502.09

2,218,771

Aug 26, 2026

1,523.20

1,527.00

1,507.60

1,525.00

1,524.88

1,949,859

Aug 25, 2026

1,531.50

1,537.40

1,504.00

1,517.00

1,516.89

1,639,237

Aug 24, 2026

1,505.60

1,529.90

1,504.80

1,529.30

1,529.18

1,295,412

Aug 21, 2026

1,519.50

1,527.30

1,506.00

1,520.60

1,520.48

2,004,259

Aug 20, 2026

1,498.90

1,512.80

1,495.20

1,505.60

1,505.49

2,718,499

Aug 19, 2026

1,512.00

1,531.60

1,501.00

1,502.40

1,502.29

3,392,007

Aug 18, 2026

1,528.00

1,534.80

1,514.20

1,516.00

1,515.89

1,836,031

Aug 17, 2026

1,535.40

1,542.80

1,530.40

1,534.20

1,534.08

1,227,572

Aug 14, 2026

1,528.20

1,534.20

1,513.80

1,529.80

1,529.68

1,116,637

Aug 13, 2026

7.4134 Dividend

Aug 13, 2026

1,539.80

1,543.40

1,519.20

1,521.00

1,520.88

1,857,829

Aug 12, 2026

1,525.00

1,536.80

1,519.80

1,532.20

1,532.01

1,983,522

Aug 11, 2026

1,525.20

1,541.40

1,522.20

1,529.00

1,528.81

1,735,411

Aug 10, 2026

1,533.00

1,536.80

1,520.00

1,523.90

1,523.71

1,973,148

Aug 7, 2026

1,523.80

1,548.80

1,519.60

1,532.00

1,531.81

2,206,171

Aug 6, 2026

1,518.20

1,534.60

1,508.60

1,524.00

1,523.81

4,395,503

Aug 5, 2026

1,563.20

1,564.80

1,474.90

1,511.40

1,511.21

9,041,332

Aug 4, 2026

1,579.00

1,610.00

1,562.70

1,594.00

1,593.80

4,840,251

Aug 3, 2026

1,589.40

1,598.40

1,582.80

1,594.30

1,594.10

3,290,825

Jul 31, 2026

1,591.30

1,604.20

1,566.40

1,575.00

1,574.80

3,736,532

Jul 30, 2026

1,551.80

1,595.40

1,549.80

1,586.20

1,586.00

3,030,873

Jul 29, 2026

1,564.70

1,581.50

1,542.40

1,546.80

1,546.61

5,522,265

Jul 28, 2026

1,555.80

1,565.20

1,533.80

1,552.20

1,552.01

2,299,266

Jul 27, 2026

1,560.60

1,568.00

1,548.60

1,552.20

1,552.01

2,511,801

Jul 24, 2026

1,526.50

1,551.70

1,524.50

1,548.90

1,548.71

2,053,409

Jul 23, 2026

1,543.40

1,545.60

1,520.40

1,524.40

1,524.21

2,692,605

Jul 22, 2026

1,507.80

1,543.00

1,504.50

1,541.00

1,540.81

5,653,566

Jul 21, 2026

1,481.40

1,506.20

1,477.00

1,505.40

1,505.21

2,086,832

Jul 20, 2026

1,485.10

1,496.40

1,474.60

1,481.40

1,481.22

1,709,040

Jul 17, 2026

1,476.00

1,488.80

1,460.80

1,488.80

1,488.62

2,176,526

Jul 16, 2026

1,485.80

1,488.60

1,471.80

1,485.60

1,485.42

1,996,014

Jul 15, 2026

1,486.60

1,489.00

1,474.40

1,479.80

1,479.62

1,560,364

Jul 14, 2026

1,468.60

1,499.00

1,449.60

1,485.60

1,485.42

2,360,129

Jul 13, 2026

1,464.00

1,471.00

1,452.60

1,459.00

1,458.82

1,725,091

Jul 10, 2026

1,463.10

1,475.40

1,456.40

1,471.70

1,471.52

2,147,225

Jul 9, 2026

1,440.00

1,461.60

1,435.00

1,456.60

1,456.42

2,322,052

Jul 8, 2026

1,452.40

1,454.20

1,417.60

1,419.80

1,419.62

3,294,795

Jul 7, 2026

1,458.80

1,467.00

1,449.80

1,456.40

1,456.22

2,270,247

Jul 6, 2026

1,446.60

1,466.90

1,444.40

1,466.50

1,466.32

2,288,541

Jul 3, 2026

1,449.60

1,454.40

1,437.80

1,450.00

1,449.82

1,355,137

Jul 2, 2026

1,434.50

1,456.80

1,415.30

1,448.00

1,447.82

3,628,378

Jul 1, 2026

1,431.40

1,440.70

1,418.20

1,440.70

1,440.52

2,812,033

Jun 30, 2026

1,424.80

1,449.20

1,418.80

1,432.60

1,432.42

4,080,191

Jun 29, 2026

1,417.40

1,435.00

1,416.40

1,427.00

1,426.82

2,389,753

Jun 26, 2026

1,428.50

1,437.80

1,407.60

1,426.00

1,425.82

2,203,717

Jun 25, 2026

1,433.00

1,451.00

1,428.60

1,445.00

1,444.82

2,805,353

Jun 24, 2026

1,444.00

1,447.80

1,417.20

1,426.80

1,426.62

2,800,089

Jun 23, 2026

1,428.40

1,453.40

1,426.40

1,451.80

1,451.62

2,562,122

Jun 22, 2026

1,435.00

1,455.90

1,430.60

1,454.30

1,454.12

1,566,699

Jun 19, 2026

1,423.40

1,441.80

1,423.40

1,428.40

1,428.22

1,653,312

Jun 18, 2026

1,435.00

1,441.20

1,426.00

1,435.00

1,434.82

3,337,018

Jun 17, 2026

1,413.20

1,434.20

1,408.80

1,432.30

1,432.12

2,626,724

Jun 16, 2026

1,387.20

1,417.80

1,384.40

1,409.20

1,409.02

2,669,482

Jun 15, 2026

1,391.40

1,397.00

1,378.00

1,387.00

1,386.83

2,060,832

Jun 12, 2026

1,353.10

1,378.00

1,347.00

1,374.40

1,374.23

3,315,273

Jun 11, 2026

1,305.90

1,334.80

1,305.60

1,321.80

1,321.64

3,063,635

Jun 10, 2026

1,295.60

1,295.80

1,269.30

1,293.60

1,293.44

4,618,016

Jun 9, 2026

1,369.20

1,369.40

1,313.40

1,314.10

1,313.94

4,992,517

Jun 8, 2026

1,352.80

1,382.00

1,348.60

1,371.60

1,371.43

2,111,113

Jun 5, 2026

1,352.20

1,372.20

1,341.80

1,363.60

1,363.43

3,175,106

Jun 4, 2026

1,395.40

1,400.80

1,307.60

1,363.70

1,363.53

7,051,747

Jun 3, 2026

1,401.00

1,407.40

1,390.20

1,394.60

1,394.43

2,970,868

Jun 2, 2026

1,386.00

1,414.90

1,381.00

1,413.20

1,413.02

2,766,262

Jun 1, 2026

1,390.00

1,393.60

1,367.80

1,377.90

1,377.73

3,848,840

May 29, 2026

1,384.40

1,402.60

1,376.40

1,393.20

1,393.03

2,343,107

May 28, 2026

1,383.80

1,388.80

1,368.80

1,380.60

1,380.43

2,789,670

May 27, 2026

1,393.50

1,416.80

1,390.20

1,404.00

1,403.83

4,095,661

May 26, 2026

1,374.00

1,398.00

1,372.40

1,388.40

1,388.23

2,743,550

May 22, 2026

1,366.80

1,378.00

1,365.40

1,375.60

1,375.43

1,812,496

May 21, 2026

1,346.00

1,365.40

1,332.80

1,361.80

1,361.63

2,208,228

May 20, 2026

1,323.50

1,368.60

1,316.40

1,360.80

1,360.63

2,242,392

May 19, 2026

1,336.80

1,346.60

1,322.40

1,324.70

1,324.54

939,883

May 18, 2026

1,316.00

1,346.40

1,309.00

1,332.80

1,332.63

1,481,403

May 15, 2026

1,332.20

1,337.20

1,312.80

1,318.60

1,318.44

2,931,519

May 14, 2026

7.4874 Dividend

May 14, 2026

1,337.20

1,347.30

1,326.20

1,346.00

1,345.83

2,022,689

May 13, 2026

1,335.20

1,337.60

1,311.40

1,333.20

1,332.93

1,863,708

May 12, 2026

1,321.60

1,321.60

1,305.20

1,314.60

1,314.34

2,236,103

May 11, 2026

1,323.20

1,335.80

1,319.20

1,332.60

1,332.33

1,696,458

May 8, 2026

1,310.20

1,326.60

1,300.00

1,317.20

1,316.94

1,987,775

May 7, 2026

1,341.40

1,347.40

1,323.20

1,325.20

1,324.94

2,761,444

May 6, 2026

1,303.20

1,361.80

1,302.60

1,344.40

1,344.13

3,499,103

May 5, 2026

1,294.60

1,294.60

1,256.20

1,275.80

1,275.55

6,582,759

May 1, 2026

1,348.00

1,359.40

1,337.60

1,359.00

1,358.73

1,547,936

Apr 30, 2026

1,329.30

1,354.20

1,320.00

1,348.40

1,348.13

2,668,189

Apr 29, 2026

1,332.20

1,340.60

1,326.60

1,330.40

1,330.14

1,710,797

Apr 28, 2026

1,330.30

1,338.40

1,320.20

1,331.40

1,331.13

1,749,932

Apr 27, 2026

1,323.20

1,334.80

1,317.00

1,322.20

1,321.94

1,597,506

Apr 24, 2026

1,328.20

1,338.80

1,315.60

1,324.00

1,323.74

1,865,171

Apr 23, 2026

1,335.80

1,343.00

1,325.50

1,339.20

1,338.93

1,253,785

Apr 22, 2026

1,358.40

1,363.80

1,344.00

1,347.40

1,347.13

2,128,196

Apr 21, 2026

1,353.80

1,367.60

1,349.60

1,354.40

1,354.13

2,041,153

Apr 20, 2026

1,346.80

1,356.00

1,341.60

1,349.00

1,348.73

1,692,739

Apr 17, 2026

1,340.40

1,365.20

1,332.40

1,363.40

1,363.13

1,868,385

Apr 16, 2026

1,341.00

1,351.40

1,335.60

1,337.60

1,337.33

2,314,223

Apr 15, 2026

1,340.20

1,345.20

1,333.00

1,342.50

1,342.23

3,925,828

Apr 14, 2026

1,334.40

1,342.20

1,325.70

1,341.50

1,341.23

3,223,390

Apr 13, 2026

1,321.80

1,333.20

1,317.20

1,332.40

1,332.13

2,052,276

Apr 10, 2026

1,335.20

1,348.00

1,328.40

1,338.30

1,338.03

2,833,122

Apr 9, 2026

1,334.00

1,334.80

1,322.60

1,328.60

1,328.34

2,588,600

Apr 8, 2026

1,314.60

1,359.00

1,314.60

1,331.40

1,331.13

4,209,152

Apr 7, 2026

1,275.20

1,284.40

1,257.40

1,268.20

1,267.95

2,169,383

Apr 2, 2026

1,253.10

1,279.80

1,244.20

1,269.70

1,269.45

4,095,119

Apr 1, 2026

1,252.20

1,280.40

1,251.40

1,280.00

1,279.75

5,776,198

Mar 31, 2026

1,203.20

1,231.80

1,201.20

1,220.80

1,220.56

2,902,145

Mar 30, 2026

1,184.20

1,214.20

1,181.60

1,209.50

1,209.26

3,582,782

Mar 27, 2026

1,200.00

1,203.00

1,185.10

1,197.00

1,196.76

2,956,617

Mar 26, 2026

1,202.00

1,207.80

1,191.40

1,194.40

1,194.16

3,787,802

Mar 25, 2026

1,191.50

1,213.20

1,188.00

1,210.60

1,210.36

4,783,114

Mar 24, 2026

1,172.50

1,183.40

1,159.80

1,180.00

1,179.77

2,306,515

Mar 23, 2026

1,145.30

1,200.00

1,119.20

1,179.20

1,178.97

4,313,597

Mar 20, 2026

1,182.70

1,188.80

1,149.20

1,149.60

1,149.37

2,709,146

Mar 19, 2026

1,199.40

1,200.20

1,158.60

1,171.80

1,171.57

3,970,532

Mar 18, 2026

1,223.20

1,230.20

1,203.00

1,209.60

1,209.36

3,086,920

Mar 17, 2026

1,199.50

1,216.80

1,192.20

1,208.00

1,207.76

1,580,049

Mar 16, 2026

1,195.20

1,206.40

1,177.20

1,195.80

1,195.56

2,486,318

Mar 13, 2026

1,172.40

1,198.00

1,167.50

1,182.20

1,181.96

2,334,640

Mar 12, 2026

33.6933 Dividend

Mar 12, 2026

1,233.00

1,233.00

1,179.80

1,192.30

1,192.06

4,489,891

Mar 11, 2026

1,265.20

1,281.00

1,262.20

1,267.60

1,266.90

3,049,833

Mar 10, 2026

1,289.60

1,297.20

1,267.80

1,279.60

1,278.89

3,325,352

Mar 9, 2026

1,242.60

1,253.00

1,221.60

1,252.20

1,251.51

4,032,811

Mar 6, 2026

1,289.80

1,292.60

1,237.40

1,244.90

1,244.21

3,365,217

Mar 5, 2026

1,293.20

1,312.40

1,272.80

1,273.80

1,273.09

3,850,319

Mar 4, 2026

1,256.00

1,291.80

1,236.60

1,286.20

1,285.49

4,762,618

Mar 3, 2026

1,306.60

1,310.40

1,244.60

1,260.30

1,259.60

5,638,268

Mar 2, 2026

1,342.00

1,345.80

1,316.80

1,330.40

1,329.66

3,707,070

Feb 27, 2026

1,400.00

1,410.50

1,377.80

1,388.80

1,388.03

3,477,173

Feb 26, 2026

1,372.40

1,393.40

1,364.20

1,393.00

1,392.23

3,514,437

Feb 25, 2026

1,337.40

1,390.20

1,337.40

1,389.50

1,388.73

4,717,200

Feb 24, 2026

1,290.40

1,293.00

1,274.60

1,288.00

1,287.29

3,098,491

Feb 23, 2026

1,287.20

1,313.80

1,285.80

1,289.80

1,289.09

2,632,551

Feb 20, 2026

1,283.20

1,297.80

1,281.80

1,288.20

1,287.49

2,130,900

Feb 19, 2026

1,306.50

1,306.60

1,277.60

1,281.80

1,281.09

1,536,174

Feb 18, 2026

1,272.50

1,304.00

1,272.50

1,300.90

1,300.18

2,661,923

Feb 17, 2026

1,249.10

1,269.30

1,242.60

1,267.70

1,267.00

2,226,209

Feb 16, 2026

1,253.10

1,264.00

1,250.50

1,253.80

1,253.11

2,432,134

Feb 13, 2026

1,270.20

1,277.80

1,222.00

1,240.50

1,239.81

4,730,116

Feb 12, 2026

1,312.80

1,322.20

1,269.50

1,270.00

1,269.30

1,913,000

Feb 11, 2026

1,306.40

1,316.40

1,290.50

1,307.30

1,306.58

2,534,414

Feb 10, 2026

1,314.60

1,317.40

1,300.20

1,303.00

1,302.28

2,524,124

Feb 9, 2026

1,311.00

1,318.00

1,294.80

1,318.00

1,317.27

2,246,852

Feb 6, 2026

1,276.40

1,306.80

1,275.40

1,303.70

1,302.98

2,708,590

Feb 5, 2026

1,304.10

1,312.40

1,272.80

1,278.20

1,277.49

3,248,623

Feb 4, 2026

1,301.00

1,320.40

1,291.40

1,309.60

1,308.87

4,096,007

Feb 3, 2026

1,307.20

1,308.20

1,288.00

1,300.20

1,299.48

3,605,814

Feb 2, 2026

1,262.80

1,302.80

1,260.40

1,301.20

1,300.48

2,669,165

Jan 30, 2026

1,275.00

1,285.50

1,271.60

1,281.60

1,280.89

2,393,625

Jan 29, 2026

1,274.80

1,286.20

1,262.60

1,267.00

1,266.30

2,761,582

Jan 28, 2026

1,278.40

1,280.40

1,255.40

1,259.80

1,259.10

2,686,999

Jan 27, 2026

1,270.60

1,283.20

1,261.80

1,275.00

1,274.29

3,038,357

Jan 26, 2026

1,232.20

1,244.00

1,231.80

1,241.00

1,240.31

2,264,097

Jan 23, 2026

1,239.40

1,243.40

1,229.60

1,229.60

1,228.92

2,322,929

Jan 22, 2026

1,239.20

1,254.00

1,239.20

1,244.40

1,243.71

2,269,918

Jan 21, 2026

1,227.80

1,232.20

1,213.40

1,229.70

1,229.02

2,404,349

Jan 20, 2026

1,223.60

1,232.80

1,216.80

1,229.00

1,228.32

2,703,779

Jan 19, 2026

1,215.80

1,239.80

1,213.60

1,236.00

1,235.32

2,874,744

Jan 16, 2026

1,230.20

1,240.00

1,226.60

1,230.30

1,229.62

2,615,652

Jan 15, 2026

1,224.60

1,240.00

1,220.60

1,234.60

1,233.92

3,646,971

Jan 14, 2026

1,211.80

1,221.20

1,209.80

1,211.60

1,210.93

2,202,065

Jan 13, 2026

1,205.20

1,216.20

1,203.40

1,213.60

1,212.93

1,996,171

Jan 12, 2026

1,184.00

1,210.80

1,181.20

1,204.60

1,203.93

2,631,700

Jan 9, 2026

1,189.10

1,197.60

1,188.60

1,196.00

1,195.34

1,670,922

Jan 8, 2026

1,187.40

1,196.80

1,183.60

1,194.00

1,193.34

1,733,062

Jan 7, 2026

1,214.40

1,215.30

1,193.00

1,194.40

1,193.74

3,278,615

Jan 6, 2026

1,217.60

1,227.20

1,212.20

1,216.80

1,216.13

2,660,081

Jan 5, 2026

1,198.20

1,209.60

1,193.80

1,205.20

1,204.53

3,198,582

Jan 2, 2026

1,185.40

1,200.00

1,180.80

1,191.00

1,190.34

2,221,474

Dec 31, 2025

1,170.00

1,176.60

1,169.40

1,172.00

1,171.35

359,244

Dec 30, 2025

1,171.00

1,181.00

1,168.40

1,178.40

1,177.75

1,202,415

Dec 29, 2025

1,164.70

1,174.60

1,163.60

1,165.00

1,164.35

2,351,227

Dec 24, 2025

1,178.20

1,178.90

1,171.00

1,172.90

1,172.25

342,060

Dec 23, 2025

1,164.40

1,178.40

1,162.60

1,176.00

1,175.35

2,745,600

Dec 22, 2025

1,163.60

1,171.70

1,159.80

1,167.80

1,167.15

2,479,217

Dec 19, 2025

1,150.90

1,166.60

1,146.80

1,165.00

1,164.35

2,545,514

Dec 18, 2025

1,140.50

1,150.30

1,133.80

1,148.20

1,147.56

3,940,476

Dec 17, 2025

1,125.20

1,159.60

1,125.20

1,139.00

1,138.37

5,463,469

Dec 16, 2025

1,115.80

1,122.20

1,106.20

1,110.70

1,110.08

2,757,906

Dec 15, 2025

1,118.40

1,128.80

1,116.80

1,128.00

1,127.38

2,327,243

Dec 12, 2025

1,125.10

1,134.60

1,108.20

1,111.90

1,111.28

2,555,506

Dec 11, 2025

1,097.70

1,111.40

1,095.60

1,110.00

1,109.38

2,004,831

Dec 10, 2025

1,083.20

1,105.40

1,076.40

1,103.60

1,102.99

3,825,415

Dec 9, 2025

1,057.60

1,068.20

1,056.20

1,066.60

1,066.01

2,091,859

Dec 8, 2025

1,051.20

1,065.20

1,050.40

1,063.20

1,062.61

1,942,296

Dec 5, 2025

1,076.00

1,076.20

1,064.10

1,064.20

1,063.61

1,431,856

Dec 4, 2025

1,076.60

1,077.80

1,067.80

1,076.80

1,076.20

1,756,047

Dec 3, 2025

1,082.20

1,083.00

1,069.60

1,070.80

1,070.21

1,751,788

Dec 2, 2025

1,080.60

1,090.20

1,078.40

1,087.70

1,087.10

1,532,852

Dec 1, 2025

1,074.80

1,080.60

1,067.60

1,077.80

1,077.20

1,561,741

Nov 28, 2025

1,064.40

1,074.00

1,061.40

1,071.10

1,070.51

1,303,602

Nov 27, 2025

1,060.40

1,066.30

1,059.00

1,064.20

1,063.61

1,274,650

Nov 26, 2025

1,049.40

1,066.20

1,048.00

1,063.90

1,063.31

3,526,439

Nov 25, 2025

1,048.60

1,055.10

1,040.80

1,051.20

1,050.62

2,105,975

Nov 24, 2025

1,050.60

1,058.20

1,043.80

1,050.20

1,049.62

2,048,325

Nov 21, 2025

1,031.40

1,040.60

1,028.20

1,038.00

1,037.42

2,140,784

Nov 20, 2025

1,061.00

1,061.00

1,041.40

1,046.40

1,045.82

3,879,281

Nov 19, 2025

1,054.70

1,055.40

1,045.10

1,048.70

1,048.12

3,180,585

Nov 18, 2025

1,069.20

1,074.40

1,044.20

1,056.60

1,056.01

4,789,698

Nov 17, 2025

1,093.20

1,104.00

1,089.40

1,091.60

1,091.00

2,846,242

Nov 14, 2025

1,104.80

1,108.00

1,088.00

1,103.00

1,102.39

1,703,652

Nov 13, 2025

1,119.60

1,126.00

1,115.60

1,118.70

1,118.08

1,803,024

Nov 12, 2025

1,110.40

1,119.60

1,107.70

1,115.80

1,115.18

2,678,958

Nov 11, 2025

1,098.80

1,102.60

1,093.60

1,101.60

1,100.99

1,868,295

Nov 10, 2025

1,059.00

1,089.80

1,059.00

1,088.40

1,087.80

2,022,112

Nov 7, 2025

1,080.40

1,087.20

1,067.40

1,068.90

1,068.31

1,784,644

Nov 6, 2025

7.4874 Dividend

Nov 6, 2025

1,090.20

1,099.20

1,086.00

1,086.60

1,086.00

3,700,718

Mobilize your Website

View Site in Mobile | Classic

Share by: