LSE - Delayed Quote
GBp
IMI plc (IMI.L)
2,878.00
-46.00
(-1.57%)
At close: October 30 at 4:35:02 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
2,904.00
2,912.00
2,870.00
2,878.00
2,878.00
479,684
Oct 29, 2026
2,904.00
2,954.00
2,890.00
2,924.00
2,924.00
432,924
Oct 28, 2026
2,872.00
2,920.00
2,860.00
2,904.00
2,904.00
426,206
Oct 27, 2026
2,862.00
2,886.00
2,848.00
2,862.00
2,862.00
677,528
Oct 26, 2026
2,800.00
2,878.00
2,792.00
2,870.00
2,870.00
548,071
Oct 23, 2026
2,824.00
2,853.34
2,792.00
2,796.00
2,796.00
504,997
Oct 22, 2026
2,900.00
2,908.00
2,814.00
2,820.00
2,820.00
455,729
Oct 21, 2026
2,920.00
2,940.00
2,906.00
2,934.00
2,934.00
545,196
Oct 20, 2026
2,940.00
2,948.00
2,880.00
2,926.00
2,926.00
420,467
Oct 19, 2026
2,954.00
2,972.00
2,940.00
2,960.00
2,960.00
419,279
Oct 16, 2026
2,958.00
3,002.00
2,948.00
2,980.00
2,980.00
405,755
Oct 15, 2026
2,958.00
3,008.00
2,902.00
2,950.00
2,950.00
707,104
Oct 14, 2026
3,062.00
3,062.00
3,004.00
3,004.00
3,004.00
688,513
Oct 13, 2026
3,048.00
3,090.18
3,012.00
3,026.00
3,026.00
3,646,911
Oct 12, 2026
3,122.00
3,132.00
3,098.00
3,110.00
3,110.00
200,002
Oct 9, 2026
3,058.00
3,118.00
3,050.00
3,092.00
3,092.00
951,746
Oct 8, 2026
3,030.00
3,066.00
3,010.00
3,032.00
3,032.00
569,549
Oct 7, 2026
3,202.00
3,202.00
3,052.00
3,052.00
3,052.00
608,866
Oct 6, 2026
3,164.00
3,188.00
3,130.00
3,148.00
3,148.00
828,403
Oct 5, 2026
3,130.00
3,150.00
3,108.00
3,150.00
3,150.00
317,888
Oct 2, 2026
3,082.00
3,130.00
3,074.00
3,130.00
3,130.00
516,923
Oct 1, 2026
3,120.00
3,136.33
3,062.00
3,066.00
3,066.00
439,345
Sep 30, 2026
3,150.00
3,186.00
3,136.00
3,136.00
3,136.00
475,039
Sep 29, 2026
3,152.00
3,192.00
3,128.00
3,134.00
3,134.00
1,011,927
Sep 28, 2026
3,112.00
3,170.00
3,092.00
3,126.00
3,126.00
376,736
Sep 25, 2026
3,136.00
3,160.00
3,100.49
3,120.00
3,120.00
470,437
Sep 24, 2026
3,124.00
3,138.00
3,102.00
3,110.00
3,110.00
1,290,802
Sep 23, 2026
3,116.00
3,122.00
3,084.00
3,114.00
3,114.00
435,138
Sep 22, 2026
3,088.00
3,132.00
3,078.00
3,108.00
3,108.00
1,017,496
Sep 21, 2026
3,078.00
3,116.00
3,060.00
3,078.00
3,078.00
647,437
Sep 18, 2026
3,082.00
3,094.00
3,066.00
3,094.00
3,094.00
1,719,449
Sep 17, 2026
3,056.00
3,102.00
3,052.00
3,078.00
3,078.00
375,320
Sep 16, 2026
3,010.00
3,058.00
3,002.00
3,046.00
3,046.00
447,920
Sep 15, 2026
2,948.00
3,006.00
2,948.00
2,994.00
2,994.00
1,347,591
Sep 14, 2026
3,006.00
3,036.00
2,950.00
2,966.00
2,966.00
358,792
Sep 11, 2026
3,012.00
3,038.00
3,004.00
3,036.00
3,036.00
375,743
Sep 10, 2026
3,062.00
3,066.00
2,970.00
2,998.00
2,998.00
505,699
Sep 9, 2026
3,070.00
3,096.00
3,024.00
3,052.00
3,052.00
905,232
Sep 8, 2026
3,060.00
3,098.00
3,042.00
3,094.00
3,094.00
317,442
Sep 7, 2026
3,034.00
3,084.00
3,030.00
3,068.00
3,068.00
970,103
Sep 4, 2026
3,036.00
3,070.00
3,022.00
3,044.00
3,044.00
339,758
Sep 3, 2026
3,046.00
3,060.00
3,004.00
3,030.00
3,030.00
626,341
Sep 2, 2026
3,046.00
3,070.00
3,022.00
3,042.00
3,042.00
635,921
Sep 1, 2026
3,084.00
3,112.00
3,038.00
3,054.00
3,054.00
834,043
Aug 28, 2026
3,132.00
3,146.00
3,100.00
3,112.00
3,112.00
894,420
Aug 27, 2026
3,138.00
3,156.00
3,124.00
3,124.00
3,124.00
1,951,061
Aug 26, 2026
3,112.00
3,158.00
3,096.00
3,138.00
3,138.00
613,155
Aug 25, 2026
3,098.00
3,126.00
3,086.00
3,102.00
3,102.00
927,691
Aug 24, 2026
3,038.00
3,094.00
3,038.00
3,072.00
3,072.00
586,998
Aug 21, 2026
2,990.00
3,058.00
2,978.00
3,054.00
3,054.00
522,544
Aug 20, 2026
2,998.00
3,010.00
2,952.00
2,990.00
2,990.00
595,755
Aug 19, 2026
3,062.00
3,062.00
2,983.00
3,002.00
3,002.00
630,742
Aug 18, 2026
3,070.00
3,084.00
3,046.00
3,050.00
3,050.00
1,857,887
Aug 17, 2026
3,088.00
3,102.00
3,084.00
3,084.00
3,084.00
330,035
Aug 14, 2026
3,052.00
3,088.00
3,044.00
3,072.00
3,072.00
706,490
Aug 13, 2026
12.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
3,150.00
3,156.00
3,088.00
3,088.00
3,088.00
575,868
Aug 12, 2026
3,128.00
3,166.00
3,126.00
3,148.00
3,147.88
446,431
Aug 11, 2026
3,130.00
3,162.00
3,088.00
3,124.00
3,123.88
842,000
Aug 10, 2026
3,130.00
3,150.00
3,118.00
3,142.00
3,141.88
865,641
Aug 7, 2026
3,138.00
3,138.00
3,100.00
3,136.00
3,135.88
597,721
Aug 6, 2026
3,108.00
3,142.00
3,076.00
3,130.00
3,129.88
620,034
Aug 5, 2026
3,038.00
3,096.00
3,026.00
3,084.00
3,083.88
638,587
Aug 4, 2026
2,984.00
3,030.00
2,976.00
3,022.00
3,021.88
641,256
Aug 3, 2026
2,976.00
2,982.00
2,924.00
2,962.00
2,961.89
1,049,699
Jul 31, 2026
3,004.00
3,054.00
2,920.00
2,936.00
2,935.89
1,025,164
Jul 30, 2026
2,854.00
2,958.00
2,852.00
2,946.00
2,945.89
1,101,715
Jul 29, 2026
2,990.00
2,992.00
2,860.00
2,860.00
2,859.89
985,144
Jul 28, 2026
2,980.00
2,992.00
2,955.00
2,974.00
2,973.89
523,884
Jul 27, 2026
3,060.00
3,076.00
2,980.00
2,980.00
2,979.89
507,596
Jul 24, 2026
3,020.00
3,064.00
3,016.00
3,050.00
3,049.88
431,659
Jul 23, 2026
2,998.00
3,040.00
2,988.00
3,016.00
3,015.88
511,374
Jul 22, 2026
2,982.00
3,038.00
2,960.00
3,022.00
3,021.88
474,739
Jul 21, 2026
2,944.00
2,994.00
2,944.00
2,978.00
2,977.89
590,796
Jul 20, 2026
2,916.00
3,004.00
2,916.00
2,964.00
2,963.89
611,604
Jul 17, 2026
2,898.00
2,978.00
2,898.00
2,968.00
2,967.89
611,142
Jul 16, 2026
2,896.00
2,958.00
2,896.00
2,940.00
2,939.89
3,372,915
Jul 15, 2026
2,860.00
2,902.00
2,844.00
2,874.00
2,873.89
407,893
Jul 14, 2026
2,780.00
2,866.00
2,780.00
2,862.00
2,861.89
393,301
Jul 13, 2026
2,814.00
2,816.00
2,786.00
2,808.00
2,807.89
601,892
Jul 10, 2026
2,820.00
2,826.00
2,786.00
2,818.00
2,817.89
580,568
Jul 9, 2026
2,780.00
2,812.00
2,746.00
2,806.00
2,805.89
960,376
Jul 8, 2026
2,810.00
2,812.00
2,726.00
2,742.00
2,741.89
904,762
Jul 7, 2026
2,902.00
2,906.00
2,808.98
2,814.00
2,813.89
671,248
Jul 6, 2026
2,942.00
2,942.00
2,876.00
2,898.00
2,897.89
757,547
Jul 3, 2026
2,920.00
2,966.00
2,918.00
2,940.00
2,939.89
1,772,654
Jul 2, 2026
2,918.00
2,954.00
2,876.80
2,916.00
2,915.89
1,237,739
Jul 1, 2026
2,952.00
2,974.00
2,920.00
2,924.00
2,923.89
1,130,425
Jun 30, 2026
2,926.00
2,968.00
2,922.00
2,964.00
2,963.89
704,980
Jun 29, 2026
2,924.00
2,936.00
2,894.00
2,918.00
2,917.89
359,168
Jun 26, 2026
2,932.00
2,942.00
2,896.00
2,924.00
2,923.89
464,829
Jun 25, 2026
2,946.00
2,984.00
2,920.00
2,958.00
2,957.89
873,966
Jun 24, 2026
2,954.00
2,962.00
2,922.00
2,934.00
2,933.89
557,697
Jun 23, 2026
2,972.00
2,972.00
2,902.00
2,942.00
2,941.89
1,471,659
Jun 22, 2026
3,026.00
3,034.00
2,986.00
3,012.00
3,011.88
1,934,850
Jun 19, 2026
3,024.00
3,044.04
3,016.00
3,038.00
3,037.88
1,784,854
Jun 18, 2026
2,970.00
3,040.00
2,968.00
3,036.00
3,035.88
1,009,925
Jun 17, 2026
2,992.00
3,003.16
2,966.00
2,974.00
2,973.89
893,403
Jun 16, 2026
2,956.00
2,994.00
2,952.00
2,986.00
2,985.89
927,422
Jun 15, 2026
2,904.00
2,952.58
2,886.00
2,940.00
2,939.89
1,442,892
Jun 12, 2026
2,872.00
2,897.00
2,838.00
2,850.00
2,849.89
1,367,732
Jun 11, 2026
2,818.00
2,836.00
2,792.19
2,830.00
2,829.89
1,548,200
Jun 10, 2026
2,850.00
2,864.00
2,802.00
2,828.00
2,827.89
840,636
Jun 9, 2026
2,856.00
2,874.00
2,808.00
2,810.00
2,809.89
850,899
Jun 8, 2026
2,814.00
2,852.00
2,790.00
2,848.00
2,847.89
951,189
Jun 5, 2026
2,820.00
2,840.00
2,800.80
2,832.00
2,831.89
1,978,324
Jun 4, 2026
2,792.00
2,820.00
2,790.00
2,802.00
2,801.89
681,945
Jun 3, 2026
2,778.00
2,800.00
2,754.00
2,800.00
2,799.89
856,978
Jun 2, 2026
2,732.00
2,788.00
2,732.00
2,782.00
2,781.89
681,417
Jun 1, 2026
2,776.00
2,788.00
2,722.00
2,726.00
2,725.90
1,595,977
May 29, 2026
2,780.00
2,804.00
2,766.00
2,782.00
2,781.89
1,012,400
May 28, 2026
2,790.00
2,806.00
2,756.00
2,772.00
2,771.89
1,098,922
May 27, 2026
2,794.00
2,850.00
2,784.00
2,800.00
2,799.89
1,054,597
May 26, 2026
2,830.00
2,832.00
2,796.00
2,796.00
2,795.89
804,097
May 22, 2026
2,750.00
2,782.00
2,724.00
2,770.00
2,769.89
1,184,348
May 21, 2026
2,712.00
2,746.00
2,696.00
2,720.00
2,719.90
608,848
May 20, 2026
2,694.00
2,746.00
2,654.00
2,728.00
2,727.90
1,028,197
May 19, 2026
2,678.00
2,734.00
2,674.00
2,710.00
2,709.90
4,646,019
May 18, 2026
2,618.00
2,693.02
2,618.00
2,690.00
2,689.90
1,143,178
May 15, 2026
2,702.00
2,712.00
2,618.00
2,646.00
2,645.90
1,519,701
May 14, 2026
2,680.00
2,734.00
2,680.00
2,734.00
2,733.89
884,635
May 13, 2026
2,754.00
2,768.00
2,673.33
2,696.00
2,695.90
1,165,449
May 12, 2026
2,704.00
2,806.00
2,704.00
2,730.00
2,729.90
1,987,002
May 11, 2026
2,794.00
2,794.00
2,736.00
2,758.00
2,757.89
2,653,576
May 8, 2026
2,804.00
2,814.00
2,766.00
2,780.00
2,779.89
1,124,875
May 7, 2026
2,876.00
2,894.00
2,812.00
2,854.00
2,853.89
1,303,820
May 6, 2026
2,808.00
2,874.00
2,790.00
2,866.00
2,865.89
1,522,313
May 5, 2026
2,744.00
2,766.00
2,706.00
2,766.00
2,765.89
2,043,038
May 1, 2026
2,784.00
2,784.00
2,718.00
2,736.00
2,735.89
2,727,873
Apr 30, 2026
2,764.00
2,820.00
2,744.00
2,792.00
2,791.89
1,065,207
Apr 29, 2026
2,814.00
2,830.00
2,784.00
2,788.00
2,787.89
1,069,374
Apr 28, 2026
2,864.00
2,872.09
2,788.00
2,806.00
2,805.89
933,301
Apr 27, 2026
2,886.00
2,904.00
2,860.00
2,868.00
2,867.89
1,309,605
Apr 24, 2026
2,840.00
2,886.00
2,830.00
2,878.00
2,877.89
872,956
Apr 23, 2026
2,840.00
2,870.69
2,822.00
2,856.00
2,855.89
987,744
Apr 22, 2026
2,892.00
2,918.00
2,844.00
2,860.00
2,859.89
1,174,478
Apr 21, 2026
2,898.00
2,902.00
2,850.00
2,872.00
2,871.89
855,328
Apr 20, 2026
2,886.00
2,898.00
2,864.00
2,888.00
2,887.89
604,623
Apr 17, 2026
2,832.00
2,918.00
2,820.00
2,908.00
2,907.89
1,037,771
Apr 16, 2026
2,818.00
2,866.00
2,818.00
2,848.00
2,847.89
716,396
Apr 15, 2026
2,860.00
2,860.00
2,800.00
2,810.00
2,809.89
2,090,798
Apr 14, 2026
2,802.00
2,860.00
2,786.00
2,850.00
2,849.89
1,996,258
Apr 13, 2026
2,796.00
2,810.00
2,780.00
2,796.00
2,795.89
1,370,442
Apr 10, 2026
2,776.00
2,820.00
2,768.00
2,818.00
2,817.89
3,726,448
Apr 9, 2026
2,742.00
2,762.00
2,726.00
2,762.00
2,761.89
1,205,334
Apr 8, 2026
2,700.00
2,764.00
2,680.00
2,754.00
2,753.89
4,509,496
Apr 7, 2026
2,602.00
2,623.80
2,548.55
2,572.00
2,571.90
505,448
Apr 2, 2026
23.199999
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
2,562.00
2,610.00
2,534.00
2,604.00
2,603.90
1,048,349
Apr 1, 2026
2,602.00
2,638.00
2,582.00
2,628.00
2,627.67
950,982
Mar 31, 2026
2,576.00
2,620.00
2,510.00
2,530.00
2,529.68
3,006,721
Mar 30, 2026
2,576.00
2,624.00
2,566.00
2,592.00
2,591.67
2,025,600
Mar 27, 2026
2,644.00
2,664.00
2,590.00
2,592.00
2,591.67
1,142,741
Mar 26, 2026
2,686.00
2,706.00
2,660.00
2,660.00
2,659.66
1,688,048
Mar 25, 2026
2,664.00
2,730.00
2,664.00
2,710.00
2,709.66
1,488,074
Mar 24, 2026
2,640.00
2,662.00
2,612.00
2,644.00
2,643.67
1,499,829
Mar 23, 2026
2,510.00
2,676.00
2,488.00
2,640.00
2,639.67
1,546,836
Mar 20, 2026
2,622.00
2,630.00
2,520.00
2,562.00
2,561.68
3,119,605
Mar 19, 2026
2,666.00
2,682.00
2,584.00
2,604.00
2,603.67
957,853
Mar 18, 2026
2,716.00
2,750.00
2,694.00
2,716.00
2,715.66
806,274
Mar 17, 2026
2,660.00
2,694.00
2,652.00
2,684.00
2,683.66
870,580
Mar 16, 2026
2,644.00
2,688.00
2,642.00
2,670.00
2,669.66
1,759,762
Mar 13, 2026
2,738.00
2,744.00
2,626.00
2,640.00
2,639.67
1,218,699
Mar 12, 2026
2,750.00
2,790.00
2,732.00
2,764.00
2,763.65
1,394,024
Mar 11, 2026
2,764.00
2,774.00
2,734.00
2,764.00
2,763.65
880,453
Mar 10, 2026
2,782.00
2,818.00
2,763.00
2,776.00
2,775.65
3,401,707
Mar 9, 2026
2,732.00
2,746.00
2,669.45
2,726.00
2,725.65
1,972,598
Mar 6, 2026
2,810.00
2,878.00
2,766.00
2,814.00
2,813.64
984,540
Mar 5, 2026
2,804.00
2,842.00
2,752.00
2,752.00
2,751.65
1,196,737
Mar 4, 2026
2,736.00
2,798.00
2,718.00
2,798.00
2,797.65
2,016,641
Mar 3, 2026
2,800.00
2,814.00
2,698.00
2,744.00
2,743.65
3,815,762
Mar 2, 2026
2,846.00
2,848.00
2,808.00
2,836.00
2,835.64
1,019,187
Feb 27, 2026
2,886.00
2,910.00
2,858.00
2,880.00
2,879.64
876,916
Feb 26, 2026
2,874.00
2,878.00
2,826.00
2,862.00
2,861.64
578,390
Feb 25, 2026
2,906.00
2,920.00
2,866.00
2,866.00
2,865.64
827,179
Feb 24, 2026
2,888.00
2,902.00
2,864.00
2,892.00
2,891.63
1,059,223
Feb 23, 2026
2,900.00
2,907.00
2,878.00
2,880.00
2,879.64
572,504
Feb 20, 2026
2,894.00
2,926.00
2,886.00
2,904.00
2,903.63
669,071
Feb 19, 2026
2,864.00
2,886.00
2,852.00
2,884.00
2,883.63
358,220
Feb 18, 2026
2,832.00
2,876.00
2,818.00
2,874.00
2,873.64
938,502
Feb 17, 2026
2,826.00
2,842.00
2,762.00
2,842.00
2,841.64
1,721,044
Feb 16, 2026
2,808.00
2,852.12
2,808.00
2,820.00
2,819.64
1,387,533
Feb 13, 2026
2,822.00
2,852.00
2,804.00
2,830.00
2,829.64
1,346,231
Feb 12, 2026
2,924.00
2,938.00
2,834.00
2,836.00
2,835.64
1,602,596
Feb 11, 2026
2,858.00
2,920.00
2,832.00
2,898.00
2,897.63
778,831
Feb 10, 2026
2,888.00
2,889.60
2,844.00
2,852.00
2,851.64
741,772
Feb 9, 2026
2,856.00
2,890.00
2,843.80
2,888.00
2,887.63
615,330
Feb 6, 2026
2,790.00
2,854.00
2,760.00
2,844.00
2,843.64
306,813
Feb 5, 2026
2,818.00
2,830.00
2,784.00
2,800.00
2,799.65
588,783
Feb 4, 2026
2,834.00
2,862.00
2,806.00
2,824.00
2,823.64
608,678
Feb 3, 2026
2,846.00
2,890.00
2,803.91
2,826.00
2,825.64
867,014
Feb 2, 2026
2,730.00
2,826.00
2,730.00
2,826.00
2,825.64
560,934
Jan 30, 2026
2,748.00
2,774.00
2,728.00
2,762.00
2,761.65
553,953
Jan 29, 2026
2,720.00
2,780.04
2,720.00
2,752.00
2,751.65
733,322
Jan 28, 2026
2,728.00
2,734.00
2,688.00
2,716.00
2,715.66
848,926
Jan 27, 2026
2,738.00
2,752.00
2,714.00
2,714.00
2,713.66
703,270
Jan 26, 2026
2,708.00
2,750.00
2,700.00
2,732.00
2,731.65
1,026,273
Jan 23, 2026
2,724.00
2,732.00
2,706.00
2,712.00
2,711.66
666,140
Jan 22, 2026
2,704.00
2,762.00
2,704.00
2,732.00
2,731.65
1,010,212
Jan 21, 2026
2,614.00
2,682.00
2,602.00
2,672.00
2,671.66
809,813
Jan 20, 2026
2,622.00
2,632.00
2,598.00
2,616.00
2,615.67
256,034
Jan 19, 2026
2,656.00
2,670.00
2,634.00
2,644.00
2,643.67
206,326
Jan 16, 2026
2,680.00
2,702.00
2,670.00
2,688.00
2,687.66
335,433
Jan 15, 2026
2,630.00
2,680.00
2,618.00
2,680.00
2,679.66
322,903
Jan 14, 2026
2,622.00
2,636.00
2,600.00
2,618.00
2,617.67
423,766
Jan 13, 2026
2,640.00
2,648.00
2,610.00
2,622.00
2,621.67
276,830
Jan 12, 2026
2,620.00
2,644.00
2,610.00
2,638.00
2,637.67
322,585
Jan 9, 2026
2,616.00
2,658.00
2,608.00
2,630.00
2,629.67
493,172
Jan 8, 2026
2,614.00
2,634.00
2,598.00
2,616.00
2,615.67
466,935
Jan 7, 2026
2,546.00
2,624.00
2,532.00
2,616.00
2,615.67
988,283
Jan 6, 2026
2,522.00
2,558.00
2,510.20
2,534.00
2,533.68
1,233,141
Jan 5, 2026
2,514.00
2,528.00
2,485.00
2,524.00
2,523.68
1,280,604
Jan 2, 2026
2,502.00
2,504.00
2,470.00
2,500.00
2,499.68
444,535
Dec 31, 2025
2,504.00
2,504.00
2,480.00
2,488.00
2,487.68
85,098
Dec 30, 2025
2,486.00
2,508.00
2,476.80
2,498.00
2,497.68
195,759
Dec 29, 2025
2,478.00
2,490.00
2,465.20
2,482.00
2,481.69
200,308
Dec 24, 2025
2,476.00
2,492.00
2,466.00
2,472.00
2,471.69
131,555
Dec 23, 2025
2,474.00
2,486.00
2,466.00
2,484.00
2,483.69
189,770
Dec 22, 2025
2,478.00
2,492.00
2,466.00
2,486.00
2,485.69
1,534,053
Dec 19, 2025
2,448.00
2,494.00
2,442.00
2,490.00
2,489.68
674,800
Dec 18, 2025
2,428.00
2,468.00
2,421.05
2,468.00
2,467.69
474,833
Dec 17, 2025
2,470.00
2,488.00
2,432.00
2,434.00
2,433.69
454,800
Dec 16, 2025
2,476.00
2,490.00
2,462.00
2,468.00
2,467.69
683,888
Dec 15, 2025
2,434.00
2,494.00
2,428.00
2,484.00
2,483.69
1,308,004
Dec 12, 2025
2,464.00
2,476.00
2,426.00
2,426.00
2,425.69
356,445
Dec 11, 2025
2,452.00
2,460.00
2,440.00
2,454.00
2,453.69
1,934,940
Dec 10, 2025
2,434.00
2,454.00
2,428.00
2,436.00
2,435.69
332,857
Dec 9, 2025
2,470.00
2,477.52
2,448.00
2,448.00
2,447.69
566,965
Dec 8, 2025
2,462.00
2,480.00
2,442.25
2,462.00
2,461.69
359,924
Dec 5, 2025
2,474.00
2,504.00
2,456.00
2,464.00
2,463.69
272,339
Dec 4, 2025
2,462.00
2,486.00
2,456.00
2,466.00
2,465.69
1,300,572
Dec 3, 2025
2,456.00
2,470.00
2,442.00
2,450.00
2,449.69
803,614
Dec 2, 2025
2,458.00
2,478.00
2,442.00
2,442.00
2,441.69
547,083
Dec 1, 2025
2,424.00
2,454.00
2,415.60
2,450.00
2,449.69
1,033,642
Nov 28, 2025
2,440.00
2,470.00
2,414.00
2,434.00
2,433.69
419,879
Nov 27, 2025
2,406.00
2,412.00
2,390.00
2,396.00
2,395.70
226,594
Nov 26, 2025
2,416.00
2,416.00
2,390.00
2,398.00
2,397.70
742,511
Nov 25, 2025
2,400.00
2,408.00
2,368.00
2,390.00
2,389.70
880,548
Nov 24, 2025
2,394.00
2,412.00
2,388.00
2,396.00
2,395.70
1,463,523
Nov 21, 2025
2,358.00
2,394.00
2,346.00
2,388.00
2,387.70
778,411
Nov 20, 2025
2,412.00
2,428.00
2,390.00
2,390.00
2,389.70
966,981
Nov 19, 2025
2,384.00
2,398.93
2,368.00
2,380.00
2,379.70
385,786
Nov 18, 2025
2,392.00
2,404.00
2,370.00
2,388.00
2,387.70
329,614
Nov 17, 2025
2,462.00
2,468.00
2,434.00
2,434.00
2,433.69
377,032
Nov 14, 2025
2,458.00
2,470.00
2,438.00
2,466.00
2,465.69
308,545
Nov 13, 2025
2,530.00
2,542.00
2,478.00
2,482.00
2,481.69
347,333
Nov 12, 2025
2,504.00
2,528.00
2,480.00
2,524.00
2,523.68
435,877
Nov 11, 2025
2,482.00
2,512.00
2,469.31
2,496.00
2,495.68
826,987
Nov 10, 2025
2,452.00
2,476.00
2,441.00
2,464.00
2,463.69
901,895
Nov 7, 2025
2,508.00
2,508.00
2,398.00
2,428.00
2,427.69
732,908
Nov 6, 2025
2,474.00
2,572.00
2,461.86
2,492.00
2,491.68
1,290,309
Nov 5, 2025
2,350.00
2,418.00
2,324.00
2,402.00
2,401.70
549,196
Nov 4, 2025
2,354.00
2,370.00
2,325.27
2,352.00
2,351.70
1,376,482
Nov 3, 2025
2,390.00
2,396.00
2,372.81
2,382.00
2,381.70
369,814
Oct 31, 2025
2,386.00
2,404.16
2,380.00
2,388.00
2,387.70
3,288,941
Oct 30, 2025
2,376.00
2,402.00
2,366.00
2,392.00
2,391.70
889,669
