LSE - Delayed Quote
GBp
Hiscox Ltd (HSX.L)
1,879.00
+27.00
(+1.46%)
At close: October 30 at 4:35:19 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
1,860.00
1,881.00
1,853.00
1,879.00
1,879.00
535,259
Oct 29, 2026
1,873.00
1,873.00
1,837.00
1,852.00
1,852.00
736,321
Oct 28, 2026
1,822.00
1,844.00
1,809.00
1,844.00
1,844.00
1,957,225
Oct 27, 2026
1,834.00
1,846.00
1,815.00
1,823.00
1,823.00
2,578,086
Oct 26, 2026
1,818.00
1,836.00
1,797.00
1,836.00
1,836.00
576,755
Oct 23, 2026
1,840.00
1,863.00
1,790.00
1,811.00
1,811.00
1,159,754
Oct 22, 2026
1,845.00
1,862.00
1,832.00
1,846.00
1,846.00
900,115
Oct 21, 2026
1,824.00
1,852.00
1,824.00
1,849.00
1,849.00
1,031,157
Oct 20, 2026
1,852.00
1,856.00
1,835.00
1,838.00
1,838.00
1,522,268
Oct 19, 2026
1,856.00
1,869.00
1,837.00
1,857.00
1,857.00
744,297
Oct 16, 2026
1,847.00
1,867.00
1,835.00
1,867.00
1,867.00
764,408
Oct 15, 2026
1,861.00
1,876.00
1,848.00
1,852.00
1,852.00
640,617
Oct 14, 2026
1,883.00
1,883.00
1,848.00
1,855.00
1,855.00
790,017
Oct 13, 2026
1,874.00
1,886.00
1,870.00
1,876.00
1,876.00
514,666
Oct 12, 2026
1,854.00
1,870.00
1,849.20
1,865.00
1,865.00
2,279,978
Oct 9, 2026
1,829.00
1,853.00
1,829.00
1,847.00
1,847.00
1,584,488
Oct 8, 2026
1,832.00
1,842.00
1,811.00
1,822.00
1,822.00
1,526,141
Oct 7, 2026
1,849.00
1,849.00
1,833.00
1,834.00
1,834.00
1,030,102
Oct 6, 2026
1,860.00
1,870.00
1,835.00
1,850.00
1,850.00
1,376,613
Oct 5, 2026
1,871.00
1,884.00
1,850.00
1,851.00
1,851.00
814,142
Oct 2, 2026
1,850.00
1,862.00
1,845.00
1,861.00
1,861.00
683,159
Oct 1, 2026
1,830.00
1,860.00
1,821.00
1,848.00
1,848.00
2,293,144
Sep 30, 2026
1,879.00
1,895.00
1,854.00
1,854.00
1,854.00
909,892
Sep 29, 2026
1,881.00
1,898.00
1,877.00
1,880.00
1,880.00
1,046,448
Sep 28, 2026
1,879.00
1,893.00
1,869.00
1,881.00
1,881.00
1,441,558
Sep 25, 2026
1,876.00
1,887.00
1,863.00
1,873.00
1,873.00
1,615,362
Sep 24, 2026
1,889.00
1,889.00
1,860.68
1,873.00
1,873.00
4,771,608
Sep 23, 2026
1,915.00
1,915.00
1,870.00
1,873.00
1,873.00
539,653
Sep 22, 2026
1,944.00
1,950.00
1,904.00
1,904.00
1,904.00
2,662,396
Sep 21, 2026
1,925.00
1,952.00
1,923.00
1,943.00
1,943.00
638,351
Sep 18, 2026
1,937.00
1,937.00
1,899.00
1,924.00
1,924.00
2,061,460
Sep 17, 2026
1,940.00
1,940.00
1,903.38
1,937.00
1,937.00
2,431,950
Sep 16, 2026
1,876.00
1,900.00
1,876.00
1,894.00
1,894.00
2,174,478
Sep 15, 2026
1,880.00
1,894.00
1,871.00
1,888.00
1,888.00
728,630
Sep 14, 2026
1,883.00
1,901.00
1,875.00
1,882.00
1,882.00
587,664
Sep 11, 2026
1,862.00
1,888.00
1,854.00
1,873.00
1,873.00
582,027
Sep 10, 2026
1,853.00
1,891.00
1,845.00
1,850.00
1,850.00
2,136,688
Sep 9, 2026
1,863.00
1,869.00
1,841.00
1,845.00
1,845.00
2,458,595
Sep 8, 2026
1,871.00
1,875.00
1,845.00
1,875.00
1,875.00
1,949,632
Sep 7, 2026
1,875.00
1,876.00
1,853.00
1,858.00
1,858.00
1,822,786
Sep 4, 2026
1,885.00
1,892.00
1,875.00
1,878.00
1,878.00
1,228,570
Sep 3, 2026
1,860.00
1,883.00
1,858.00
1,883.00
1,883.00
1,350,336
Sep 2, 2026
1,873.00
1,873.00
1,858.00
1,862.00
1,862.00
670,472
Sep 1, 2026
1,845.00
1,869.00
1,839.00
1,868.00
1,868.00
715,097
Aug 28, 2026
1,843.00
1,854.00
1,834.17
1,842.00
1,842.00
826,904
Aug 27, 2026
1,834.00
1,841.00
1,816.00
1,835.00
1,835.00
909,085
Aug 26, 2026
1,830.00
1,843.00
1,825.00
1,835.00
1,835.00
956,711
Aug 25, 2026
1,834.00
1,847.00
1,827.00
1,827.00
1,827.00
1,332,944
Aug 24, 2026
1,793.00
1,832.00
1,792.00
1,832.00
1,832.00
656,528
Aug 21, 2026
1,800.00
1,803.00
1,788.00
1,795.00
1,795.00
592,926
Aug 20, 2026
1,771.00
1,795.00
1,762.00
1,792.00
1,792.00
1,071,934
Aug 19, 2026
1,797.00
1,804.00
1,770.00
1,774.00
1,774.00
1,802,522
Aug 18, 2026
1,815.00
1,815.00
1,795.00
1,805.00
1,805.00
898,205
Aug 17, 2026
1,790.00
1,817.00
1,785.00
1,804.00
1,804.00
768,707
Aug 14, 2026
1,787.00
1,802.00
1,782.00
1,795.00
1,795.00
715,811
Aug 13, 2026
12.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
1,795.00
1,808.00
1,781.00
1,785.00
1,785.00
905,719
Aug 12, 2026
1,780.00
1,804.00
1,774.00
1,800.00
1,799.88
2,647,623
Aug 11, 2026
1,800.00
1,810.00
1,778.00
1,780.00
1,779.88
1,029,894
Aug 10, 2026
1,831.00
1,831.00
1,805.00
1,807.00
1,806.88
2,946,695
Aug 7, 2026
1,815.00
1,851.00
1,804.00
1,829.00
1,828.87
7,083,719
Aug 6, 2026
1,796.00
1,827.00
1,783.00
1,811.00
1,810.88
2,003,505
Aug 5, 2026
1,791.00
1,836.00
1,768.00
1,791.00
1,790.88
2,949,607
Aug 4, 2026
1,779.00
1,794.00
1,768.00
1,777.00
1,776.88
1,707,983
Aug 3, 2026
1,815.00
1,823.00
1,777.00
1,777.00
1,776.88
4,179,597
Jul 31, 2026
1,812.00
1,824.00
1,791.00
1,809.00
1,808.88
1,241,131
Jul 30, 2026
1,798.00
1,834.00
1,794.00
1,816.00
1,815.87
777,412
Jul 29, 2026
1,821.00
1,827.00
1,796.00
1,818.00
1,817.87
1,349,895
Jul 28, 2026
1,857.00
1,863.00
1,819.00
1,819.00
1,818.87
2,502,638
Jul 27, 2026
1,847.00
1,854.00
1,818.88
1,846.00
1,845.87
1,203,844
Jul 24, 2026
1,795.00
1,840.00
1,795.00
1,840.00
1,839.87
1,236,243
Jul 23, 2026
1,824.00
1,826.00
1,787.80
1,796.00
1,795.88
1,036,846
Jul 22, 2026
1,830.00
1,847.00
1,820.00
1,825.00
1,824.87
1,714,964
Jul 21, 2026
1,847.00
1,857.00
1,813.00
1,828.00
1,827.87
1,385,227
Jul 20, 2026
1,872.00
1,877.00
1,854.50
1,859.00
1,858.87
715,483
Jul 17, 2026
1,870.00
1,884.00
1,860.00
1,877.00
1,876.87
576,611
Jul 16, 2026
1,858.00
1,874.00
1,847.00
1,870.00
1,869.87
370,944
Jul 15, 2026
1,847.00
1,877.00
1,845.00
1,877.00
1,876.87
2,039,218
Jul 14, 2026
1,846.00
1,856.00
1,838.00
1,856.00
1,855.87
1,265,502
Jul 13, 2026
1,856.00
1,868.00
1,850.00
1,850.00
1,849.87
898,949
Jul 10, 2026
1,904.00
1,904.00
1,856.00
1,856.00
1,855.87
692,672
Jul 9, 2026
1,862.00
1,899.00
1,862.00
1,899.00
1,898.87
818,248
Jul 8, 2026
1,880.00
1,887.00
1,858.00
1,870.00
1,869.87
633,490
Jul 7, 2026
1,863.00
1,887.00
1,862.00
1,875.00
1,874.87
639,520
Jul 6, 2026
1,853.00
1,874.00
1,849.33
1,866.00
1,865.87
827,951
Jul 3, 2026
1,857.00
1,862.00
1,839.00
1,854.00
1,853.87
458,830
Jul 2, 2026
1,834.00
1,858.00
1,834.00
1,851.00
1,850.87
777,673
Jul 1, 2026
1,843.00
1,859.00
1,832.00
1,847.00
1,846.87
746,265
Jun 30, 2026
1,861.00
1,871.00
1,846.00
1,847.00
1,846.87
938,083
Jun 29, 2026
1,840.00
1,861.00
1,840.00
1,849.00
1,848.87
1,253,132
Jun 26, 2026
1,849.00
1,865.00
1,845.00
1,857.00
1,856.87
938,693
Jun 25, 2026
1,808.00
1,861.09
1,805.00
1,861.00
1,860.87
1,311,805
Jun 24, 2026
1,792.00
1,814.00
1,780.00
1,810.00
1,809.88
684,461
Jun 23, 2026
1,790.00
1,804.00
1,773.00
1,796.00
1,795.88
841,079
Jun 22, 2026
1,779.00
1,814.00
1,779.00
1,797.00
1,796.88
955,910
Jun 19, 2026
1,760.00
1,780.00
1,755.00
1,780.00
1,779.88
2,202,949
Jun 18, 2026
1,790.00
1,794.00
1,764.00
1,764.00
1,763.88
996,020
Jun 17, 2026
1,778.00
1,797.00
1,768.00
1,787.00
1,786.88
563,459
Jun 16, 2026
1,771.00
1,782.00
1,758.00
1,782.00
1,781.88
975,400
Jun 15, 2026
1,760.00
1,772.00
1,748.00
1,755.00
1,754.88
680,116
Jun 12, 2026
1,750.00
1,770.00
1,746.00
1,761.00
1,760.88
923,374
Jun 11, 2026
1,737.00
1,758.00
1,733.00
1,748.00
1,747.88
703,451
Jun 10, 2026
1,725.00
1,749.00
1,711.00
1,736.00
1,735.88
684,020
Jun 9, 2026
1,739.00
1,747.00
1,717.00
1,717.00
1,716.88
927,075
Jun 8, 2026
1,718.00
1,746.00
1,713.00
1,732.00
1,731.88
4,470,906
Jun 5, 2026
1,730.00
1,739.00
1,685.26
1,717.00
1,716.88
1,504,480
Jun 4, 2026
1,748.00
1,762.00
1,741.00
1,754.00
1,753.88
835,219
Jun 3, 2026
1,763.00
1,763.00
1,747.00
1,753.00
1,752.88
2,337,905
Jun 2, 2026
1,749.00
1,767.00
1,733.00
1,764.00
1,763.88
913,885
Jun 1, 2026
1,744.00
1,755.00
1,731.00
1,746.00
1,745.88
3,212,238
May 29, 2026
1,770.00
1,772.00
1,749.00
1,749.00
1,748.88
1,636,429
May 28, 2026
1,799.00
1,799.00
1,753.00
1,765.00
1,764.88
822,515
May 27, 2026
1,810.00
1,823.00
1,799.50
1,804.00
1,803.88
1,876,188
May 26, 2026
1,800.00
1,836.00
1,800.00
1,815.00
1,814.87
1,232,933
May 22, 2026
1,834.00
1,847.00
1,815.00
1,816.00
1,815.87
1,170,313
May 21, 2026
1,835.00
1,848.00
1,828.00
1,833.00
1,832.87
2,700,262
May 20, 2026
1,856.00
1,861.00
1,828.00
1,845.00
1,844.87
1,119,602
May 19, 2026
1,873.00
1,876.00
1,843.00
1,859.00
1,858.87
1,672,347
May 18, 2026
1,834.00
1,876.00
1,795.39
1,855.00
1,854.87
1,805,544
May 15, 2026
1,640.00
1,890.00
1,622.55
1,841.00
1,840.87
4,973,209
May 14, 2026
1,630.00
1,652.00
1,625.46
1,639.00
1,638.89
1,019,385
May 13, 2026
1,619.00
1,638.00
1,618.00
1,626.00
1,625.89
980,468
May 12, 2026
1,615.00
1,619.00
1,594.00
1,616.00
1,615.89
788,885
May 11, 2026
1,629.00
1,647.00
1,619.00
1,625.00
1,624.89
964,682
May 8, 2026
1,619.00
1,645.00
1,614.00
1,624.00
1,623.89
1,179,093
May 7, 2026
1,581.00
1,646.00
1,568.00
1,634.00
1,633.89
1,757,634
May 6, 2026
1,529.00
1,557.00
1,527.00
1,550.00
1,549.89
1,216,783
May 5, 2026
1,545.00
1,546.00
1,514.00
1,523.00
1,522.89
593,129
May 1, 2026
1,542.00
1,553.00
1,532.00
1,549.00
1,548.89
348,309
Apr 30, 2026
1,536.00
1,554.00
1,530.00
1,548.00
1,547.89
900,562
Apr 29, 2026
1,574.00
1,580.00
1,534.00
1,539.00
1,538.89
655,047
Apr 28, 2026
1,556.00
1,568.00
1,546.85
1,568.00
1,567.89
2,095,436
Apr 27, 2026
1,559.00
1,561.00
1,546.00
1,552.00
1,551.89
2,331,273
Apr 24, 2026
1,549.00
1,567.00
1,549.00
1,560.00
1,559.89
4,129,766
Apr 23, 2026
26.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
1,580.00
1,582.00
1,559.00
1,563.00
1,562.89
1,117,845
Apr 22, 2026
1,610.00
1,624.00
1,594.00
1,594.00
1,593.62
611,303
Apr 21, 2026
1,610.00
1,624.00
1,604.90
1,609.00
1,608.62
2,268,872
Apr 20, 2026
1,596.00
1,615.00
1,589.00
1,612.00
1,611.62
593,880
Apr 17, 2026
1,599.00
1,608.00
1,592.00
1,608.00
1,607.62
2,109,493
Apr 16, 2026
1,586.00
1,614.00
1,586.00
1,597.00
1,596.62
505,223
Apr 15, 2026
1,622.00
1,622.00
1,572.00
1,589.00
1,588.62
1,496,114
Apr 14, 2026
1,579.00
1,590.00
1,570.00
1,584.00
1,583.63
2,441,774
Apr 13, 2026
1,577.00
1,583.00
1,567.00
1,576.00
1,575.63
1,097,175
Apr 10, 2026
1,608.00
1,617.00
1,577.00
1,577.00
1,576.63
3,210,037
Apr 9, 2026
1,578.00
1,607.00
1,577.00
1,607.00
1,606.62
1,622,381
Apr 8, 2026
1,591.00
1,596.00
1,573.00
1,576.00
1,575.63
1,005,251
Apr 7, 2026
1,552.00
1,581.00
1,540.00
1,554.00
1,553.63
1,471,882
Apr 2, 2026
1,534.00
1,565.00
1,525.00
1,558.00
1,557.63
2,309,380
Apr 1, 2026
1,534.00
1,541.00
1,517.00
1,541.00
1,540.64
2,727,068
Mar 31, 2026
1,513.00
1,531.00
1,503.00
1,511.00
1,510.64
899,195
Mar 30, 2026
1,505.00
1,518.00
1,492.00
1,515.00
1,514.64
946,230
Mar 27, 2026
1,533.00
1,537.00
1,507.00
1,510.00
1,509.64
800,104
Mar 26, 2026
1,528.00
1,533.00
1,506.00
1,525.00
1,524.64
503,204
Mar 25, 2026
1,525.00
1,539.00
1,513.00
1,539.00
1,538.64
655,990
Mar 24, 2026
1,506.00
1,517.00
1,496.00
1,508.00
1,507.64
966,597
Mar 23, 2026
1,486.00
1,524.00
1,464.00
1,496.00
1,495.65
871,803
Mar 20, 2026
1,523.00
1,528.00
1,499.00
1,513.00
1,512.64
4,641,271
Mar 19, 2026
1,527.00
1,549.00
1,513.00
1,513.00
1,512.64
1,988,927
Mar 18, 2026
1,559.00
1,566.00
1,534.00
1,549.00
1,548.63
1,830,741
Mar 17, 2026
1,525.00
1,551.00
1,515.00
1,551.00
1,550.63
1,589,860
Mar 16, 2026
1,496.00
1,524.00
1,492.00
1,523.00
1,522.64
756,782
Mar 13, 2026
1,488.00
1,499.00
1,475.00
1,491.00
1,490.65
675,549
Mar 12, 2026
1,466.00
1,488.00
1,465.00
1,484.00
1,483.65
1,211,266
Mar 11, 2026
1,466.00
1,480.00
1,463.00
1,476.00
1,475.65
456,659
Mar 10, 2026
1,474.00
1,494.00
1,471.00
1,474.00
1,473.65
2,637,271
Mar 9, 2026
1,448.00
1,458.00
1,427.00
1,452.00
1,451.66
4,108,552
Mar 6, 2026
1,471.00
1,484.00
1,436.00
1,461.00
1,460.65
644,068
Mar 5, 2026
1,480.00
1,488.00
1,463.00
1,470.00
1,469.65
959,478
Mar 4, 2026
1,487.00
1,495.00
1,473.00
1,482.00
1,481.65
3,265,297
Mar 3, 2026
1,526.00
1,531.00
1,469.00
1,485.00
1,484.65
1,369,689
Mar 2, 2026
1,537.00
1,541.00
1,516.00
1,537.00
1,536.64
850,395
Feb 27, 2026
1,556.00
1,556.00
1,521.00
1,548.00
1,547.63
1,315,420
Feb 26, 2026
1,535.00
1,539.00
1,515.00
1,539.00
1,538.64
767,386
Feb 25, 2026
1,532.00
1,560.50
1,491.00
1,539.00
1,538.64
1,519,150
Feb 24, 2026
1,465.00
1,475.00
1,453.00
1,462.00
1,461.65
1,667,380
Feb 23, 2026
1,455.00
1,474.00
1,453.00
1,462.00
1,461.65
693,768
Feb 20, 2026
1,441.00
1,467.00
1,441.00
1,464.00
1,463.65
812,109
Feb 19, 2026
1,460.00
1,464.00
1,442.00
1,451.00
1,450.66
3,515,616
Feb 18, 2026
1,461.00
1,470.00
1,447.00
1,455.00
1,454.66
578,376
Feb 17, 2026
1,459.00
1,465.00
1,450.00
1,460.00
1,459.65
2,740,269
Feb 16, 2026
1,442.00
1,455.00
1,439.00
1,452.00
1,451.66
1,705,071
Feb 13, 2026
1,451.00
1,465.00
1,431.00
1,440.00
1,439.66
1,277,087
Feb 12, 2026
1,442.00
1,456.00
1,436.00
1,447.00
1,446.66
1,473,456
Feb 11, 2026
1,459.00
1,459.00
1,420.00
1,432.00
1,431.66
1,872,155
Feb 10, 2026
1,500.00
1,502.19
1,447.00
1,455.00
1,454.66
2,641,304
Feb 9, 2026
1,512.00
1,535.00
1,503.00
1,504.00
1,503.64
2,204,603
Feb 6, 2026
1,501.00
1,520.00
1,500.00
1,500.00
1,499.64
518,102
Feb 5, 2026
1,542.00
1,542.00
1,499.00
1,507.00
1,506.64
1,142,011
Feb 4, 2026
1,500.00
1,555.00
1,493.00
1,539.00
1,538.64
1,373,756
Feb 3, 2026
1,494.00
1,494.00
1,475.50
1,483.00
1,482.65
983,131
Feb 2, 2026
1,487.00
1,500.00
1,482.00
1,492.00
1,491.65
2,671,418
Jan 30, 2026
1,503.00
1,523.00
1,477.00
1,482.00
1,481.65
1,603,253
Jan 29, 2026
1,497.00
1,504.00
1,487.66
1,495.00
1,494.65
711,235
Jan 28, 2026
1,521.00
1,529.00
1,487.00
1,493.00
1,492.65
1,670,594
Jan 27, 2026
1,525.00
1,536.00
1,520.00
1,528.00
1,527.64
1,753,745
Jan 26, 2026
1,512.00
1,530.00
1,503.00
1,518.00
1,517.64
1,085,415
Jan 23, 2026
1,502.00
1,523.00
1,501.00
1,508.00
1,507.64
1,372,079
Jan 22, 2026
1,498.00
1,537.00
1,492.00
1,504.00
1,503.64
922,837
Jan 21, 2026
1,491.00
1,506.00
1,481.00
1,486.00
1,485.65
1,342,535
Jan 20, 2026
1,507.00
1,514.00
1,480.00
1,490.00
1,489.65
1,581,977
Jan 19, 2026
1,393.00
1,516.00
1,385.00
1,516.00
1,515.64
2,519,571
Jan 16, 2026
1,398.00
1,398.00
1,385.00
1,389.00
1,388.67
738,473
Jan 15, 2026
1,390.00
1,406.00
1,385.38
1,397.00
1,396.67
565,814
Jan 14, 2026
1,400.00
1,400.00
1,379.00
1,388.00
1,387.67
1,682,376
Jan 13, 2026
1,396.00
1,402.00
1,384.00
1,388.00
1,387.67
1,116,315
Jan 12, 2026
1,380.00
1,399.00
1,380.00
1,399.00
1,398.67
452,327
Jan 9, 2026
1,391.00
1,398.00
1,384.00
1,395.00
1,394.67
572,913
Jan 8, 2026
1,386.00
1,402.50
1,370.00
1,399.00
1,398.67
449,655
Jan 7, 2026
1,382.00
1,391.00
1,364.00
1,388.00
1,387.67
646,943
Jan 6, 2026
1,395.00
1,409.89
1,374.45
1,381.00
1,380.67
589,507
Jan 5, 2026
1,407.00
1,408.00
1,378.00
1,402.00
1,401.67
1,242,422
Jan 2, 2026
1,422.00
1,427.00
1,398.00
1,398.00
1,397.67
845,957
Dec 31, 2025
1,429.00
1,431.00
1,420.00
1,423.00
1,422.66
265,018
Dec 30, 2025
1,402.00
1,431.00
1,399.00
1,429.00
1,428.66
1,310,749
Dec 29, 2025
1,436.00
1,436.00
1,400.00
1,418.00
1,417.66
376,621
Dec 24, 2025
1,431.00
1,432.00
1,425.00
1,428.00
1,427.66
1,158,767
Dec 23, 2025
1,429.00
1,438.00
1,422.85
1,426.00
1,425.66
1,526,739
Dec 22, 2025
1,419.00
1,431.00
1,412.00
1,428.00
1,427.66
839,716
Dec 19, 2025
1,423.00
1,433.00
1,420.00
1,427.00
1,426.66
2,172,717
Dec 18, 2025
1,414.00
1,424.00
1,411.00
1,423.00
1,422.66
1,284,459
Dec 17, 2025
1,415.00
1,422.00
1,399.00
1,415.00
1,414.67
1,068,359
Dec 16, 2025
1,392.00
1,410.00
1,392.00
1,402.00
1,401.67
1,402,562
Dec 15, 2025
1,359.00
1,391.00
1,356.00
1,389.00
1,388.67
1,615,754
Dec 12, 2025
1,347.00
1,360.00
1,344.00
1,349.00
1,348.68
693,045
Dec 11, 2025
1,324.00
1,339.00
1,312.00
1,339.00
1,338.68
1,740,046
Dec 10, 2025
1,288.00
1,320.00
1,288.00
1,317.00
1,316.69
608,119
Dec 9, 2025
1,313.00
1,326.00
1,311.00
1,315.00
1,314.69
1,460,049
Dec 8, 2025
1,312.00
1,321.00
1,306.00
1,312.00
1,311.69
1,041,574
Dec 5, 2025
1,319.00
1,324.00
1,306.00
1,313.00
1,312.69
777,112
Dec 4, 2025
1,313.00
1,325.00
1,304.00
1,323.00
1,322.69
803,632
Dec 3, 2025
1,327.00
1,333.00
1,301.00
1,308.00
1,307.69
1,893,482
Dec 2, 2025
1,331.00
1,331.00
1,313.00
1,324.00
1,323.69
846,604
Dec 1, 2025
1,337.00
1,340.00
1,325.00
1,326.00
1,325.69
3,063,324
Nov 28, 2025
1,346.00
1,350.00
1,333.00
1,340.00
1,339.68
713,601
Nov 27, 2025
1,338.00
1,346.21
1,326.00
1,342.00
1,341.68
564,213
Nov 26, 2025
1,322.00
1,333.00
1,319.50
1,328.00
1,327.69
4,875,219
Nov 25, 2025
1,311.00
1,327.00
1,293.00
1,322.00
1,321.69
1,550,917
Nov 24, 2025
1,333.00
1,333.16
1,318.00
1,321.00
1,320.69
1,470,663
Nov 21, 2025
1,314.00
1,338.00
1,311.00
1,328.00
1,327.69
787,546
Nov 20, 2025
1,336.00
1,339.00
1,320.00
1,323.00
1,322.69
2,283,035
Nov 19, 2025
1,342.00
1,347.00
1,327.00
1,329.00
1,328.69
1,445,121
Nov 18, 2025
1,344.00
1,344.00
1,328.00
1,342.00
1,341.68
843,883
Nov 17, 2025
1,365.00
1,366.00
1,349.00
1,355.00
1,354.68
1,069,945
Nov 14, 2025
1,359.00
1,367.00
1,351.00
1,361.00
1,360.68
1,264,498
Nov 13, 2025
1,365.00
1,386.00
1,362.00
1,367.00
1,366.68
739,307
Nov 12, 2025
1,368.00
1,379.00
1,353.42
1,357.00
1,356.68
1,336,032
Nov 11, 2025
1,381.00
1,396.00
1,378.00
1,396.00
1,395.67
1,018,476
Nov 10, 2025
1,387.00
1,387.00
1,370.00
1,379.00
1,378.67
1,160,586
Nov 7, 2025
1,365.00
1,379.00
1,356.00
1,374.00
1,373.67
1,025,530
Nov 6, 2025
1,357.00
1,359.00
1,323.00
1,354.00
1,353.68
1,592,669
Nov 5, 2025
1,359.00
1,382.00
1,354.00
1,374.00
1,373.67
2,077,838
Nov 4, 2025
1,357.00
1,359.00
1,336.00
1,358.00
1,357.68
2,028,080
Nov 3, 2025
1,376.00
1,384.00
1,364.00
1,364.00
1,363.68
621,981
Oct 31, 2025
1,402.00
1,410.00
1,371.00
1,375.00
1,374.67
1,065,115
Oct 30, 2025
1,389.00
1,411.00
1,381.00
1,404.00
1,403.67
1,050,861
