LSE - Delayed Quote
GBp
Mitchells & Butlers plc (MAB.L)
322.00
+4.50
(+1.42%)
At close: October 30 at 4:35:32 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 29, 2026
|
322.00 | 322.00 | 313.50 | 317.50 | 317.50 | 959,575 |
|
Oct 28, 2026
|
317.00 | 317.00 | 311.50 | 315.00 | 315.00 | 1,344,600 |
|
Oct 27, 2026
|
308.00 | 318.50 | 308.00 | 313.50 | 313.50 | 633,785 |
|
Oct 26, 2026
|
314.50 | 317.00 | 307.50 | 314.00 | 314.00 | 675,436 |
|
Oct 23, 2026
|
314.50 | 314.50 | 305.00 | 312.00 | 312.00 | 353,873 |
|
Oct 22, 2026
|
307.50 | 316.00 | 307.50 | 311.00 | 311.00 | 428,078 |
|
Oct 21, 2026
|
316.50 | 316.50 | 311.50 | 314.00 | 314.00 | 373,516 |
|
Oct 20, 2026
|
316.50 | 317.00 | 307.89 | 315.50 | 315.50 | 834,098 |
|
Oct 19, 2026
|
315.50 | 315.50 | 303.00 | 309.00 | 309.00 | 721,403 |
|
Oct 16, 2026
|
315.50 | 315.50 | 302.50 | 309.00 | 309.00 | 291,927 |
|
Oct 15, 2026
|
306.00 | 310.50 | 300.50 | 308.00 | 308.00 | 208,360 |
|
Oct 14, 2026
|
295.00 | 302.00 | 292.00 | 302.00 | 302.00 | 782,500 |
|
Oct 13, 2026
|
290.50 | 297.00 | 289.00 | 294.50 | 294.50 | 525,566 |
|
Oct 12, 2026
|
291.00 | 292.00 | 283.39 | 291.00 | 291.00 | 188,909 |
|
Oct 9, 2026
|
287.00 | 291.00 | 283.00 | 287.00 | 287.00 | 210,364 |
|
Oct 8, 2026
|
286.00 | 292.00 | 283.41 | 285.00 | 285.00 | 152,299 |
|
Oct 7, 2026
|
290.00 | 291.00 | 285.50 | 287.50 | 287.50 | 174,439 |
|
Oct 6, 2026
|
287.50 | 298.00 | 285.00 | 287.50 | 287.50 | 318,471 |
|
Oct 5, 2026
|
295.50 | 302.00 | 290.00 | 294.50 | 294.50 | 524,224 |
|
Oct 2, 2026
|
276.50 | 294.50 | 276.50 | 294.50 | 294.50 | 310,167 |
|
Oct 1, 2026
|
285.00 | 286.00 | 278.87 | 282.50 | 282.50 | 765,153 |
|
Sep 30, 2026
|
282.50 | 288.00 | 278.73 | 283.00 | 283.00 | 545,697 |
|
Sep 29, 2026
|
271.50 | 281.50 | 271.50 | 279.50 | 279.50 | 221,791 |
|
Sep 28, 2026
|
277.50 | 284.00 | 276.50 | 277.00 | 277.00 | 181,735 |
|
Sep 25, 2026
|
270.00 | 280.00 | 270.00 | 277.00 | 277.00 | 124,424 |
|
Sep 24, 2026
|
270.00 | 282.50 | 270.00 | 275.00 | 275.00 | 209,439 |
|
Sep 23, 2026
|
283.50 | 283.50 | 270.17 | 272.00 | 272.00 | 302,565 |
|
Sep 22, 2026
|
269.50 | 279.00 | 269.50 | 279.00 | 279.00 | 225,636 |
|
Sep 21, 2026
|
273.00 | 278.00 | 272.00 | 275.50 | 275.50 | 139,311 |
|
Sep 18, 2026
|
273.00 | 275.00 | 270.50 | 272.50 | 272.50 | 790,178 |
|
Sep 17, 2026
|
274.00 | 275.50 | 271.00 | 274.50 | 274.50 | 260,721 |
|
Sep 16, 2026
|
269.50 | 272.00 | 267.00 | 270.50 | 270.50 | 259,494 |
|
Sep 15, 2026
|
263.50 | 271.00 | 263.50 | 268.50 | 268.50 | 224,255 |
|
Sep 14, 2026
|
267.50 | 272.00 | 263.50 | 269.50 | 269.50 | 192,630 |
|
Sep 11, 2026
|
272.50 | 275.50 | 266.50 | 267.50 | 267.50 | 197,428 |
|
Sep 10, 2026
|
265.00 | 275.50 | 264.00 | 271.50 | 271.50 | 238,937 |
|
Sep 9, 2026
|
271.00 | 275.00 | 268.50 | 271.50 | 271.50 | 983,117 |
|
Sep 8, 2026
|
275.50 | 280.38 | 270.00 | 271.50 | 271.50 | 893,922 |
|
Sep 7, 2026
|
272.50 | 279.52 | 272.50 | 275.00 | 275.00 | 322,487 |
|
Sep 4, 2026
|
271.00 | 280.00 | 271.00 | 279.00 | 279.00 | 747,582 |
|
Sep 3, 2026
|
274.50 | 281.00 | 271.00 | 276.00 | 276.00 | 443,645 |
|
Sep 2, 2026
|
273.50 | 281.00 | 273.50 | 276.50 | 276.50 | 503,128 |
|
Sep 1, 2026
|
288.00 | 288.00 | 276.50 | 280.00 | 280.00 | 748,444 |
|
Aug 28, 2026
|
279.50 | 287.00 | 279.50 | 281.50 | 281.50 | 361,545 |
|
Aug 27, 2026
|
286.50 | 289.00 | 281.00 | 284.00 | 284.00 | 206,007 |
|
Aug 26, 2026
|
290.00 | 290.00 | 285.00 | 287.50 | 287.50 | 219,890 |
|
Aug 25, 2026
|
278.50 | 288.50 | 278.50 | 285.00 | 285.00 | 285,661 |
|
Aug 24, 2026
|
282.00 | 286.50 | 281.25 | 285.00 | 285.00 | 252,249 |
|
Aug 21, 2026
|
285.50 | 285.50 | 278.00 | 282.00 | 282.00 | 199,642 |
|
Aug 20, 2026
|
274.50 | 279.00 | 274.50 | 279.00 | 279.00 | 232,620 |
|
Aug 19, 2026
|
275.00 | 280.50 | 275.00 | 278.50 | 278.50 | 219,495 |
|
Aug 18, 2026
|
277.50 | 280.50 | 275.50 | 279.00 | 279.00 | 93,665 |
|
Aug 17, 2026
|
284.50 | 284.50 | 276.00 | 277.00 | 277.00 | 133,495 |
|
Aug 14, 2026
|
285.00 | 286.50 | 279.00 | 283.50 | 283.50 | 191,681 |
|
Aug 13, 2026
|
281.00 | 288.00 | 280.00 | 283.00 | 283.00 | 227,579 |
|
Aug 12, 2026
|
273.50 | 284.50 | 273.50 | 282.00 | 282.00 | 280,637 |
|
Aug 11, 2026
|
275.50 | 280.50 | 275.50 | 280.00 | 280.00 | 258,766 |
|
Aug 10, 2026
|
282.50 | 284.50 | 280.11 | 280.50 | 280.50 | 157,520 |
|
Aug 7, 2026
|
289.50 | 289.50 | 278.00 | 282.50 | 282.50 | 221,384 |
|
Aug 6, 2026
|
289.00 | 289.00 | 282.00 | 283.00 | 283.00 | 143,353 |
|
Aug 5, 2026
|
277.00 | 286.00 | 277.00 | 282.50 | 282.50 | 280,234 |
|
Aug 4, 2026
|
281.50 | 285.00 | 279.50 | 283.00 | 283.00 | 456,749 |
|
Aug 3, 2026
|
278.00 | 284.00 | 276.62 | 283.00 | 283.00 | 949,828 |
|
Jul 31, 2026
|
284.50 | 284.50 | 276.00 | 276.00 | 276.00 | 303,924 |
|
Jul 30, 2026
|
271.00 | 282.50 | 271.00 | 280.00 | 280.00 | 609,954 |
|
Jul 29, 2026
|
269.00 | 277.50 | 269.00 | 275.50 | 275.50 | 1,234,145 |
|
Jul 28, 2026
|
273.00 | 275.50 | 268.92 | 275.50 | 275.50 | 385,123 |
|
Jul 27, 2026
|
270.00 | 270.00 | 264.00 | 266.50 | 266.50 | 610,358 |
|
Jul 24, 2026
|
262.00 | 266.00 | 259.50 | 264.00 | 264.00 | 662,191 |
|
Jul 23, 2026
|
274.50 | 274.50 | 251.50 | 261.00 | 261.00 | 2,848,420 |
|
Jul 22, 2026
|
278.50 | 278.50 | 263.11 | 275.00 | 275.00 | 1,060,871 |
|
Jul 21, 2026
|
269.00 | 277.00 | 268.95 | 274.50 | 274.50 | 329,323 |
|
Jul 20, 2026
|
267.00 | 272.50 | 263.50 | 271.00 | 271.00 | 1,022,493 |
|
Jul 17, 2026
|
270.00 | 270.00 | 264.50 | 267.00 | 267.00 | 924,144 |
|
Jul 16, 2026
|
266.00 | 266.50 | 262.00 | 266.00 | 266.00 | 967,553 |
|
Jul 15, 2026
|
263.50 | 266.00 | 260.50 | 265.00 | 265.00 | 999,692 |
|
Jul 14, 2026
|
271.00 | 271.00 | 261.00 | 264.00 | 264.00 | 1,197,567 |
|
Jul 13, 2026
|
265.00 | 268.50 | 260.50 | 265.00 | 265.00 | 266,960 |
|
Jul 10, 2026
|
256.50 | 265.00 | 256.50 | 263.00 | 263.00 | 237,839 |
|
Jul 9, 2026
|
261.00 | 266.50 | 260.00 | 261.50 | 261.50 | 466,107 |
|
Jul 8, 2026
|
262.00 | 265.89 | 257.50 | 263.00 | 263.00 | 427,987 |
|
Jul 7, 2026
|
253.00 | 261.50 | 251.00 | 261.50 | 261.50 | 326,185 |
|
Jul 6, 2026
|
255.00 | 260.00 | 252.00 | 253.00 | 253.00 | 293,647 |
|
Jul 3, 2026
|
254.00 | 257.00 | 250.50 | 254.50 | 254.50 | 213,602 |
|
Jul 2, 2026
|
252.50 | 254.00 | 246.50 | 253.00 | 253.00 | 511,515 |
|
Jul 1, 2026
|
249.50 | 249.50 | 241.50 | 248.00 | 248.00 | 412,486 |
|
Jun 30, 2026
|
250.50 | 250.50 | 243.00 | 244.00 | 244.00 | 445,017 |
|
Jun 29, 2026
|
251.00 | 251.00 | 244.00 | 245.00 | 245.00 | 428,171 |
|
Jun 26, 2026
|
240.00 | 247.50 | 240.00 | 245.50 | 245.50 | 597,387 |
|
Jun 25, 2026
|
251.00 | 251.00 | 243.66 | 246.00 | 246.00 | 463,858 |
|
Jun 24, 2026
|
236.00 | 245.50 | 236.00 | 245.50 | 245.50 | 386,614 |
|
Jun 23, 2026
|
237.50 | 239.00 | 233.50 | 239.00 | 239.00 | 905,046 |
|
Jun 22, 2026
|
233.00 | 238.00 | 233.00 | 238.00 | 238.00 | 592,093 |
|
Jun 19, 2026
|
244.50 | 244.50 | 236.00 | 237.00 | 237.00 | 574,404 |
|
Jun 18, 2026
|
235.00 | 243.00 | 235.00 | 242.50 | 242.50 | 448,541 |
|
Jun 17, 2026
|
246.00 | 246.00 | 237.00 | 239.50 | 239.50 | 194,417 |
|
Jun 16, 2026
|
247.00 | 247.50 | 239.98 | 242.00 | 242.00 | 250,650 |
|
Jun 15, 2026
|
254.00 | 257.50 | 245.50 | 245.50 | 245.50 | 395,519 |
|
Jun 12, 2026
|
246.00 | 252.00 | 242.73 | 250.00 | 250.00 | 345,053 |
|
Jun 11, 2026
|
237.50 | 243.50 | 237.50 | 242.00 | 242.00 | 752,100 |
|
Jun 10, 2026
|
231.00 | 241.00 | 231.00 | 240.50 | 240.50 | 377,177 |
|
Jun 9, 2026
|
237.50 | 240.50 | 233.00 | 235.50 | 235.50 | 801,068 |
|
Jun 8, 2026
|
237.00 | 237.50 | 231.50 | 235.00 | 235.00 | 732,331 |
|
Jun 5, 2026
|
232.00 | 239.00 | 231.00 | 236.00 | 236.00 | 858,091 |
|
Jun 4, 2026
|
227.00 | 232.00 | 227.00 | 232.00 | 232.00 | 773,559 |
|
Jun 3, 2026
|
229.00 | 229.00 | 225.00 | 228.00 | 228.00 | 807,570 |
|
Jun 2, 2026
|
223.50 | 231.50 | 223.50 | 228.50 | 228.50 | 2,186,528 |
|
Jun 1, 2026
|
232.50 | 234.50 | 227.92 | 228.00 | 228.00 | 621,763 |
|
May 29, 2026
|
233.50 | 238.00 | 232.50 | 235.00 | 235.00 | 832,558 |
|
May 28, 2026
|
235.00 | 237.00 | 232.00 | 233.50 | 233.50 | 265,186 |
|
May 27, 2026
|
236.00 | 243.15 | 234.50 | 237.00 | 237.00 | 581,215 |
|
May 26, 2026
|
236.00 | 240.50 | 231.24 | 236.50 | 236.50 | 741,486 |
|
May 22, 2026
|
235.00 | 236.50 | 228.50 | 231.00 | 231.00 | 1,760,892 |
|
May 21, 2026
|
247.00 | 251.00 | 228.00 | 235.00 | 235.00 | 1,875,683 |
|
May 20, 2026
|
252.50 | 255.00 | 245.00 | 252.50 | 252.50 | 414,678 |
|
May 19, 2026
|
252.00 | 254.50 | 248.50 | 249.50 | 249.50 | 172,341 |
|
May 18, 2026
|
253.50 | 253.50 | 245.50 | 251.50 | 251.50 | 245,370 |
|
May 15, 2026
|
249.00 | 251.49 | 242.00 | 250.50 | 250.50 | 328,304 |
|
May 14, 2026
|
252.50 | 258.00 | 250.00 | 251.00 | 251.00 | 381,852 |
|
May 13, 2026
|
260.50 | 260.50 | 248.00 | 251.00 | 251.00 | 283,456 |
|
May 12, 2026
|
254.50 | 258.50 | 253.00 | 257.00 | 257.00 | 306,146 |
|
May 11, 2026
|
260.00 | 260.84 | 256.00 | 260.50 | 260.50 | 309,310 |
|
May 8, 2026
|
251.50 | 259.50 | 251.50 | 259.00 | 259.00 | 189,230 |
|
May 7, 2026
|
256.50 | 258.50 | 253.50 | 255.00 | 255.00 | 812,208 |
|
May 6, 2026
|
246.00 | 256.50 | 242.00 | 256.50 | 256.50 | 241,695 |
|
May 5, 2026
|
252.50 | 252.50 | 242.76 | 243.00 | 243.00 | 440,854 |
|
May 1, 2026
|
251.50 | 253.00 | 249.50 | 251.50 | 251.50 | 107,172 |
|
Apr 30, 2026
|
252.50 | 253.50 | 247.00 | 251.50 | 251.50 | 266,222 |
|
Apr 29, 2026
|
252.50 | 259.50 | 250.00 | 250.00 | 250.00 | 228,312 |
|
Apr 28, 2026
|
260.50 | 263.00 | 257.00 | 257.00 | 257.00 | 224,245 |
|
Apr 27, 2026
|
261.50 | 265.00 | 260.00 | 260.00 | 260.00 | 224,517 |
|
Apr 24, 2026
|
255.50 | 262.00 | 255.50 | 262.00 | 262.00 | 256,059 |
|
Apr 23, 2026
|
264.00 | 267.00 | 261.00 | 261.00 | 261.00 | 174,323 |
|
Apr 22, 2026
|
264.00 | 272.50 | 264.00 | 266.50 | 266.50 | 277,578 |
|
Apr 21, 2026
|
275.00 | 275.00 | 269.00 | 270.50 | 270.50 | 192,174 |
|
Apr 20, 2026
|
285.50 | 285.50 | 271.00 | 272.00 | 272.00 | 209,927 |
|
Apr 17, 2026
|
275.50 | 280.00 | 268.00 | 279.00 | 279.00 | 304,843 |
|
Apr 16, 2026
|
278.00 | 278.00 | 269.00 | 269.00 | 269.00 | 392,055 |
|
Apr 15, 2026
|
269.00 | 279.50 | 269.00 | 272.50 | 272.50 | 274,063 |
|
Apr 14, 2026
|
272.50 | 275.50 | 267.59 | 275.50 | 275.50 | 276,234 |
|
Apr 13, 2026
|
271.00 | 271.00 | 264.00 | 268.00 | 268.00 | 222,655 |
|
Apr 10, 2026
|
266.00 | 269.50 | 262.00 | 267.50 | 267.50 | 376,892 |
|
Apr 9, 2026
|
264.50 | 266.00 | 262.00 | 265.50 | 265.50 | 500,126 |
|
Apr 8, 2026
|
261.50 | 270.00 | 261.50 | 265.00 | 265.00 | 743,234 |
|
Apr 7, 2026
|
255.50 | 261.00 | 252.50 | 255.50 | 255.50 | 482,631 |
|
Apr 2, 2026
|
264.00 | 264.00 | 254.50 | 258.00 | 258.00 | 277,916 |
|
Apr 1, 2026
|
256.50 | 260.11 | 253.50 | 259.00 | 259.00 | 357,920 |
|
Mar 31, 2026
|
254.00 | 255.53 | 251.00 | 255.00 | 255.00 | 364,837 |
|
Mar 30, 2026
|
249.00 | 255.89 | 245.50 | 251.50 | 251.50 | 1,446,615 |
|
Mar 27, 2026
|
258.50 | 258.50 | 252.00 | 255.00 | 255.00 | 264,535 |
|
Mar 26, 2026
|
260.50 | 260.50 | 254.50 | 258.00 | 258.00 | 222,914 |
|
Mar 25, 2026
|
262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 210,860 |
|
Mar 24, 2026
|
251.50 | 259.00 | 251.50 | 258.00 | 258.00 | 346,841 |
|
Mar 23, 2026
|
253.50 | 259.50 | 244.80 | 255.00 | 255.00 | 667,335 |
|
Mar 20, 2026
|
265.50 | 266.50 | 252.00 | 256.00 | 256.00 | 1,075,528 |
|
Mar 19, 2026
|
274.50 | 274.50 | 261.00 | 261.50 | 261.50 | 317,014 |
|
Mar 18, 2026
|
264.50 | 274.50 | 264.50 | 268.50 | 268.50 | 274,133 |
|
Mar 17, 2026
|
273.00 | 274.48 | 266.00 | 271.00 | 271.00 | 318,733 |
|
Mar 16, 2026
|
267.00 | 274.15 | 267.00 | 271.50 | 271.50 | 206,422 |
|
Mar 13, 2026
|
276.50 | 276.50 | 269.50 | 272.50 | 272.50 | 1,372,603 |
|
Mar 12, 2026
|
275.00 | 282.00 | 275.00 | 277.00 | 277.00 | 863,099 |
|
Mar 11, 2026
|
287.00 | 288.00 | 278.50 | 280.00 | 280.00 | 258,448 |
|
Mar 10, 2026
|
283.50 | 286.50 | 281.00 | 283.50 | 283.50 | 825,249 |
|
Mar 9, 2026
|
296.00 | 296.00 | 279.00 | 279.50 | 279.50 | 2,975,414 |
|
Mar 6, 2026
|
288.50 | 297.00 | 288.50 | 291.00 | 291.00 | 527,881 |
|
Mar 5, 2026
|
289.00 | 296.50 | 287.50 | 291.00 | 291.00 | 6,963,793 |
|
Mar 4, 2026
|
289.00 | 294.00 | 285.50 | 291.00 | 291.00 | 1,200,497 |
|
Mar 3, 2026
|
298.50 | 298.50 | 285.08 | 288.50 | 288.50 | 3,638,664 |
|
Mar 2, 2026
|
297.00 | 298.50 | 295.00 | 295.00 | 295.00 | 444,344 |
|
Feb 27, 2026
|
298.00 | 301.50 | 295.59 | 301.00 | 301.00 | 467,692 |
|
Feb 26, 2026
|
296.00 | 300.50 | 294.00 | 298.00 | 298.00 | 1,168,303 |
|
Feb 25, 2026
|
293.50 | 297.50 | 288.00 | 295.00 | 295.00 | 644,603 |
|
Feb 24, 2026
|
295.00 | 295.00 | 289.00 | 292.50 | 292.50 | 2,499,508 |
|
Feb 23, 2026
|
300.50 | 300.50 | 289.00 | 291.50 | 291.50 | 220,772 |
|
Feb 20, 2026
|
296.50 | 297.00 | 291.50 | 295.50 | 295.50 | 250,590 |
|
Feb 19, 2026
|
300.00 | 300.28 | 294.68 | 295.00 | 295.00 | 466,542 |
|
Feb 18, 2026
|
300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 188,034 |
|
Feb 17, 2026
|
297.00 | 297.50 | 290.54 | 297.50 | 297.50 | 209,911 |
|
Feb 16, 2026
|
282.50 | 296.50 | 282.50 | 295.50 | 295.50 | 227,688 |
|
Feb 13, 2026
|
287.00 | 291.50 | 286.00 | 288.00 | 288.00 | 347,455 |
|
Feb 12, 2026
|
281.50 | 287.63 | 279.00 | 287.50 | 287.50 | 440,885 |
|
Feb 11, 2026
|
288.00 | 288.00 | 278.54 | 281.00 | 281.00 | 299,578 |
|
Feb 10, 2026
|
279.50 | 287.50 | 276.00 | 281.50 | 281.50 | 317,768 |
|
Feb 9, 2026
|
273.50 | 277.00 | 269.50 | 273.50 | 273.50 | 214,791 |
|
Feb 6, 2026
|
264.50 | 273.00 | 264.50 | 272.50 | 272.50 | 156,359 |
|
Feb 5, 2026
|
271.50 | 273.00 | 268.00 | 271.00 | 271.00 | 166,070 |
|
Feb 4, 2026
|
267.00 | 275.50 | 263.50 | 274.00 | 274.00 | 191,524 |
|
Feb 3, 2026
|
268.00 | 268.19 | 261.50 | 263.50 | 263.50 | 407,645 |
|
Feb 2, 2026
|
269.50 | 269.50 | 261.00 | 267.50 | 267.50 | 165,229 |
|
Jan 30, 2026
|
262.00 | 267.00 | 262.00 | 263.50 | 263.50 | 381,838 |
|
Jan 29, 2026
|
266.00 | 270.00 | 261.00 | 264.00 | 264.00 | 294,449 |
|
Jan 28, 2026
|
272.50 | 272.50 | 265.00 | 265.00 | 265.00 | 132,710 |
|
Jan 27, 2026
|
265.00 | 272.00 | 264.50 | 268.00 | 268.00 | 412,667 |
|
Jan 26, 2026
|
268.00 | 268.00 | 264.27 | 265.00 | 265.00 | 283,831 |
|
Jan 23, 2026
|
267.00 | 268.00 | 264.50 | 268.00 | 268.00 | 134,505 |
|
Jan 22, 2026
|
261.00 | 268.50 | 258.76 | 266.50 | 266.50 | 460,812 |
|
Jan 21, 2026
|
256.00 | 260.50 | 252.50 | 260.00 | 260.00 | 1,885,797 |
|
Jan 20, 2026
|
278.50 | 278.50 | 261.50 | 262.00 | 262.00 | 178,468 |
|
Jan 19, 2026
|
282.50 | 282.50 | 270.50 | 272.00 | 272.00 | 241,836 |
|
Jan 16, 2026
|
272.50 | 282.00 | 272.50 | 276.00 | 276.00 | 279,705 |
|
Jan 15, 2026
|
279.50 | 282.50 | 276.00 | 279.00 | 279.00 | 171,345 |
|
Jan 14, 2026
|
270.50 | 277.00 | 270.50 | 275.00 | 275.00 | 226,333 |
|
Jan 13, 2026
|
278.00 | 278.00 | 271.50 | 277.00 | 277.00 | 144,787 |
|
Jan 12, 2026
|
281.50 | 281.50 | 270.00 | 275.00 | 275.00 | 1,558,817 |
|
Jan 9, 2026
|
271.00 | 276.00 | 271.00 | 275.00 | 275.00 | 3,007,266 |
|
Jan 8, 2026
|
272.50 | 280.00 | 263.71 | 273.00 | 273.00 | 496,861 |
|
Jan 7, 2026
|
278.00 | 278.00 | 265.00 | 268.50 | 268.50 | 417,395 |
|
Jan 6, 2026
|
271.00 | 279.00 | 264.50 | 272.50 | 272.50 | 280,231 |
|
Jan 5, 2026
|
269.50 | 269.50 | 262.00 | 267.50 | 267.50 | 1,050,042 |
|
Jan 2, 2026
|
267.50 | 267.50 | 258.50 | 264.50 | 264.50 | 175,481 |
|
Dec 31, 2025
|
260.50 | 265.50 | 260.00 | 261.50 | 261.50 | 61,602 |
|
Dec 30, 2025
|
268.50 | 268.50 | 259.50 | 264.50 | 264.50 | 121,161 |
|
Dec 29, 2025
|
261.00 | 263.50 | 252.00 | 263.50 | 263.50 | 189,602 |
|
Dec 24, 2025
|
257.50 | 263.50 | 257.50 | 260.00 | 260.00 | 135,069 |
|
Dec 23, 2025
|
265.00 | 268.00 | 261.50 | 262.00 | 262.00 | 76,230 |
|
Dec 22, 2025
|
268.00 | 268.00 | 261.50 | 265.00 | 265.00 | 288,284 |
|
Dec 19, 2025
|
265.50 | 266.00 | 260.00 | 265.00 | 265.00 | 747,004 |
|
Dec 18, 2025
|
258.50 | 265.50 | 258.50 | 265.50 | 265.50 | 285,067 |
|
Dec 17, 2025
|
259.00 | 263.00 | 257.00 | 262.50 | 262.50 | 494,856 |
|
Dec 16, 2025
|
261.50 | 261.50 | 253.50 | 258.00 | 258.00 | 302,298 |
|
Dec 15, 2025
|
253.50 | 258.00 | 252.50 | 256.50 | 256.50 | 515,820 |
|
Dec 12, 2025
|
252.00 | 258.50 | 252.00 | 254.00 | 254.00 | 386,821 |
|
Dec 11, 2025
|
256.50 | 260.00 | 254.00 | 255.50 | 255.50 | 358,108 |
|
Dec 10, 2025
|
253.50 | 259.00 | 252.00 | 256.00 | 256.00 | 234,492 |
|
Dec 9, 2025
|
254.50 | 259.50 | 254.00 | 254.00 | 254.00 | 473,888 |
|
Dec 8, 2025
|
270.00 | 270.00 | 259.00 | 259.00 | 259.00 | 644,564 |
|
Dec 5, 2025
|
268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 355,820 |
|
Dec 4, 2025
|
265.50 | 274.50 | 260.82 | 264.00 | 264.00 | 578,028 |
|
Dec 3, 2025
|
285.00 | 285.00 | 269.00 | 272.00 | 272.00 | 239,984 |
|
Dec 2, 2025
|
288.50 | 288.50 | 279.50 | 282.50 | 282.50 | 658,102 |
|
Dec 1, 2025
|
289.50 | 293.50 | 277.82 | 283.00 | 283.00 | 925,346 |
|
Nov 28, 2025
|
262.00 | 301.27 | 258.00 | 288.50 | 288.50 | 1,005,045 |
|
Nov 27, 2025
|
253.00 | 261.00 | 251.50 | 256.00 | 256.00 | 373,287 |
|
Nov 26, 2025
|
250.50 | 257.00 | 247.00 | 255.00 | 255.00 | 277,262 |
|
Nov 25, 2025
|
248.50 | 252.00 | 241.00 | 250.00 | 250.00 | 161,888 |
|
Nov 24, 2025
|
252.00 | 252.00 | 241.00 | 243.50 | 243.50 | 307,580 |
|
Nov 21, 2025
|
239.00 | 247.50 | 238.50 | 246.00 | 246.00 | 237,901 |
|
Nov 20, 2025
|
245.00 | 245.00 | 240.50 | 243.50 | 243.50 | 115,955 |
|
Nov 19, 2025
|
244.00 | 245.00 | 239.50 | 241.00 | 241.00 | 838,644 |
|
Nov 18, 2025
|
243.00 | 244.00 | 235.00 | 242.50 | 242.50 | 201,254 |
|
Nov 17, 2025
|
237.00 | 243.00 | 237.00 | 242.00 | 242.00 | 223,318 |
|
Nov 14, 2025
|
238.50 | 243.00 | 237.50 | 240.50 | 240.50 | 163,007 |
|
Nov 13, 2025
|
240.50 | 245.00 | 239.00 | 243.50 | 243.50 | 172,059 |
|
Nov 12, 2025
|
246.00 | 246.00 | 238.50 | 241.00 | 241.00 | 208,661 |
|
Nov 11, 2025
|
239.50 | 241.00 | 236.50 | 240.50 | 240.50 | 209,468 |
|
Nov 10, 2025
|
232.00 | 240.00 | 232.00 | 238.00 | 238.00 | 117,909 |
|
Nov 7, 2025
|
240.00 | 245.50 | 234.50 | 236.50 | 236.50 | 860,727 |
|
Nov 6, 2025
|
241.50 | 246.00 | 239.00 | 241.50 | 241.50 | 149,750 |
|
Nov 5, 2025
|
243.00 | 247.50 | 237.00 | 245.50 | 245.50 | 164,947 |
|
Nov 4, 2025
|
238.00 | 242.00 | 236.50 | 241.00 | 241.00 | 352,747 |
|
Nov 3, 2025
|
246.00 | 246.00 | 239.82 | 243.50 | 243.50 | 184,602 |
|
Oct 31, 2025
|
247.50 | 247.50 | 241.00 | 243.50 | 243.50 | 508,031 |
|
Oct 30, 2025
|
244.50 | 250.50 | 243.00 | 244.50 | 244.50 | 382,514 |
