LSE - Delayed Quote
GBp
Schroder British Opportunities Trust PLC (SBO.L)
62.25
0.00
(0.00%)
At close: 1:00:40 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
63.50 | 63.50 | 61.52 | 62.25 | 62.25 | 33,814 |
|
Oct 30, 2026
|
63.00 | 62.75 | 61.38 | 62.25 | 62.25 | 16,922 |
|
Oct 29, 2026
|
63.00 | 62.56 | 61.50 | 62.25 | 62.25 | 92,953 |
|
Oct 28, 2026
|
63.00 | 62.85 | 61.00 | 62.50 | 62.50 | 57,672 |
|
Oct 27, 2026
|
63.00 | 63.50 | 61.25 | 62.00 | 62.00 | 130,094 |
|
Oct 26, 2026
|
63.00 | 64.00 | 61.00 | 62.25 | 62.25 | 362,063 |
|
Oct 23, 2026
|
63.00 | 65.50 | 61.15 | 65.50 | 65.50 | 9,693 |
|
Oct 22, 2026
|
63.50 | 62.50 | 62.00 | 62.50 | 62.50 | 68,406 |
|
Oct 21, 2026
|
63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
|
Oct 20, 2026
|
64.75 | 64.00 | 63.44 | 63.50 | 63.50 | 126,205 |
|
Oct 19, 2026
|
64.75 | 64.50 | 63.50 | 64.00 | 64.00 | 84,822 |
|
Oct 16, 2026
|
64.75 | 65.00 | 63.50 | 64.25 | 64.25 | 78,073 |
|
Oct 15, 2026
|
64.75 | 65.00 | 64.00 | 64.00 | 64.00 | 767 |
|
Oct 14, 2026
|
64.75 | 64.70 | 63.60 | 64.25 | 64.25 | 120,028 |
|
Oct 13, 2026
|
64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
|
Oct 12, 2026
|
65.25 | 65.30 | 63.50 | 64.50 | 64.50 | 126,481 |
|
Oct 9, 2026
|
65.25 | 64.00 | 64.00 | 65.25 | 65.25 | 20,000 |
|
Oct 8, 2026
|
65.25 | 66.00 | 64.00 | 65.25 | 65.25 | 41,050 |
|
Oct 7, 2026
|
65.25 | 64.03 | 64.03 | 65.25 | 65.25 | 896 |
|
Oct 6, 2026
|
65.25 | 66.00 | 66.00 | 65.25 | 65.25 | 8,000 |
|
Oct 5, 2026
|
67.00 | 66.05 | 66.00 | 65.75 | 65.75 | 464,578 |
|
Oct 2, 2026
|
66.75 | 67.00 | 65.03 | 66.00 | 66.00 | 724 |
|
Oct 1, 2026
|
66.75 | 66.75 | 65.03 | 66.50 | 66.50 | 53,287 |
|
Sep 30, 2026
|
66.75 | 65.10 | 65.00 | 66.50 | 66.50 | 57,500 |
|
Sep 29, 2026
|
66.75 | 66.80 | 65.03 | 66.50 | 66.50 | 18,447 |
|
Sep 28, 2026
|
66.75 | 68.00 | 65.99 | 66.50 | 66.50 | 141 |
|
Sep 25, 2026
|
66.75 | 66.00 | 65.50 | 66.00 | 66.00 | 736,090 |
|
Sep 24, 2026
|
66.75 | 65.55 | 65.55 | 66.00 | 66.00 | 674 |
|
Sep 23, 2026
|
66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
|
Sep 22, 2026
|
66.75 | 65.50 | 65.50 | 66.00 | 66.00 | 22,458 |
|
Sep 21, 2026
|
66.75 | 65.46 | 65.46 | 66.00 | 66.00 | 486 |
|
Sep 18, 2026
|
66.75 | 66.84 | 65.40 | 66.00 | 66.00 | 14,659 |
|
Sep 17, 2026
|
67.00 | 66.84 | 65.35 | 66.00 | 66.00 | 10,695 |
|
Sep 16, 2026
|
66.75 | 66.00 | 65.30 | 66.00 | 66.00 | 520,000 |
|
Sep 15, 2026
|
65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
|
Sep 14, 2026
|
66.75 | 66.50 | 65.25 | 65.75 | 65.75 | 20,474 |
|
Sep 11, 2026
|
67.00 | 66.50 | 65.00 | 66.00 | 66.00 | 560,335 |
|
Sep 10, 2026
|
66.75 | 65.71 | 65.50 | 65.75 | 65.75 | 234 |
|
Sep 9, 2026
|
66.75 | 66.00 | 65.50 | 65.75 | 65.75 | 57,260 |
|
Sep 8, 2026
|
66.75 | 66.00 | 65.50 | 66.00 | 66.00 | 2,296 |
|
Sep 7, 2026
|
67.00 | 66.40 | 65.50 | 66.00 | 66.00 | 215,421 |
|
Sep 4, 2026
|
66.75 | 67.00 | 65.50 | 66.00 | 66.00 | 142,195 |
|
Sep 3, 2026
|
66.75 | 67.00 | 65.50 | 66.50 | 66.50 | 12,906 |
|
Sep 2, 2026
|
66.75 | 66.40 | 65.50 | 66.00 | 66.00 | 14,135 |
|
Sep 1, 2026
|
66.75 | 66.50 | 65.50 | 66.00 | 66.00 | 34,981 |
|
Aug 28, 2026
|
66.75 | 66.50 | 65.65 | 66.00 | 66.00 | 64,798 |
|
Aug 27, 2026
|
66.75 | 65.65 | 65.55 | 66.00 | 66.00 | 20,191 |
|
Aug 26, 2026
|
66.75 | 67.00 | 66.50 | 66.00 | 66.00 | 25,002 |
|
Aug 25, 2026
|
67.00 | 66.64 | 66.50 | 66.00 | 66.00 | 64,057 |
|
Aug 24, 2026
|
66.75 | 66.50 | 65.45 | 66.00 | 66.00 | 33,105 |
|
Aug 21, 2026
|
66.75 | 65.60 | 65.60 | 66.00 | 66.00 | 2,500 |
|
Aug 20, 2026
|
66.75 | 65.55 | 65.00 | 66.00 | 66.00 | 193,300 |
|
Aug 19, 2026
|
66.75 | 67.00 | 65.55 | 66.00 | 66.00 | 26,134 |
|
Aug 18, 2026
|
66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
|
Aug 17, 2026
|
67.00 | 66.64 | 66.64 | 66.00 | 66.00 | 37 |
|
Aug 14, 2026
|
67.00 | 67.20 | 67.20 | 66.00 | 66.00 | 7,397 |
|
Aug 13, 2026
|
67.00 | 67.25 | 67.15 | 66.50 | 66.50 | 25,389 |
|
Aug 12, 2026
|
66.75 | 65.30 | 65.30 | 66.50 | 66.50 | 990 |
|
Aug 11, 2026
|
66.75 | 67.15 | 65.30 | 67.00 | 67.00 | 15,369 |
|
Aug 10, 2026
|
66.75 | 68.00 | 65.00 | 65.00 | 65.00 | 35,965 |
|
Aug 7, 2026
|
66.75 | 68.00 | 66.60 | 68.00 | 68.00 | 115,176 |
|
Aug 6, 2026
|
66.75 | 67.00 | 66.60 | 67.00 | 67.00 | 3,721 |
|
Aug 5, 2026
|
67.50 | 68.50 | 61.00 | 66.00 | 66.00 | 90,505 |
|
Aug 4, 2026
|
67.50 | 66.65 | 65.50 | 66.50 | 66.50 | 65,874 |
|
Aug 3, 2026
|
67.50 | 67.50 | 66.01 | 66.75 | 66.75 | 10,050 |
|
Jul 31, 2026
|
68.50 | 68.00 | 63.25 | 66.75 | 66.75 | 1,616,867 |
|
Jul 30, 2026
|
68.00 | 67.50 | 61.50 | 67.50 | 67.50 | 2,758,348 |
|
Jul 29, 2026
|
68.50 | 70.00 | 61.50 | 68.50 | 68.50 | 11,050,237 |
|
Jul 28, 2026
|
68.50 | 70.00 | 67.10 | 70.00 | 70.00 | 5,502 |
|
Jul 27, 2026
|
69.00 | 67.96 | 67.96 | 68.50 | 68.50 | 15,075 |
|
Jul 24, 2026
|
69.00 | 68.20 | 68.20 | 69.00 | 69.00 | 997 |
|
Jul 23, 2026
|
69.00 | 69.20 | 68.00 | 69.00 | 69.00 | 37,226 |
|
Jul 22, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 15,027 |
|
Jul 21, 2026
|
69.00 | 68.02 | 68.00 | 69.00 | 69.00 | 13,000 |
|
Jul 20, 2026
|
70.00 | 69.00 | 67.50 | 69.00 | 69.00 | 93,589 |
|
Jul 17, 2026
|
70.00 | 69.00 | 69.00 | 69.00 | 69.00 | 72,000 |
|
Jul 16, 2026
|
70.00 | 69.55 | 68.21 | 69.00 | 69.00 | 47,091 |
|
Jul 15, 2026
|
70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 6,037 |
|
Jul 14, 2026
|
70.00 | 70.00 | 68.20 | 69.00 | 69.00 | 55,747 |
|
Jul 13, 2026
|
70.00 | 68.18 | 68.18 | 69.00 | 69.00 | 10,000 |
|
Jul 10, 2026
|
70.00 | 69.98 | 68.17 | 69.00 | 69.00 | 1,524 |
|
Jul 9, 2026
|
70.00 | 70.00 | 68.15 | 69.00 | 69.00 | 29,717 |
|
Jul 8, 2026
|
70.00 | 69.82 | 69.82 | 69.00 | 69.00 | 992 |
|
Jul 7, 2026
|
70.25 | 70.00 | 68.10 | 70.00 | 70.00 | 4,318 |
|
Jul 6, 2026
|
70.25 | 70.00 | 68.75 | 70.00 | 70.00 | 24,992 |
|
Jul 3, 2026
|
70.25 | 68.75 | 68.65 | 69.25 | 69.25 | 31,206 |
|
Jul 2, 2026
|
69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
|
Jul 1, 2026
|
70.25 | 68.75 | 68.75 | 69.25 | 69.25 | 1,000 |
|
Jun 30, 2026
|
70.25 | 69.99 | 68.72 | 69.25 | 69.25 | 8,113 |
|
Jun 29, 2026
|
70.25 | 69.99 | 69.99 | 69.25 | 69.25 | 132 |
|
Jun 26, 2026
|
70.25 | 68.72 | 68.72 | 69.25 | 69.25 | 495 |
|
Jun 25, 2026
|
70.25 | 68.72 | 68.72 | 69.25 | 69.25 | 10,000 |
|
Jun 24, 2026
|
70.25 | 70.00 | 68.50 | 69.25 | 69.25 | 34,451 |
|
Jun 23, 2026
|
70.25 | 68.72 | 68.72 | 69.25 | 69.25 | 5,000 |
|
Jun 22, 2026
|
70.25 | 70.00 | 68.72 | 69.25 | 69.25 | 64,174 |
|
Jun 19, 2026
|
70.25 | 68.88 | 68.88 | 69.75 | 69.75 | 35,025 |
|
Jun 18, 2026
|
69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
|
Jun 17, 2026
|
70.25 | 71.00 | 68.50 | 69.75 | 69.75 | 7,753 |
|
Jun 16, 2026
|
70.25 | 68.88 | 68.88 | 69.75 | 69.75 | 43,765 |
|
Jun 15, 2026
|
70.00 | 70.00 | 70.00 | 69.75 | 69.75 | 2,417 |
|
Jun 12, 2026
|
70.25 | 70.50 | 68.88 | 69.75 | 69.75 | 47,750 |
|
Jun 11, 2026
|
70.00 | 68.88 | 68.88 | 69.75 | 69.75 | 25,000 |
|
Jun 10, 2026
|
70.25 | 70.00 | 70.00 | 69.75 | 69.75 | 2,400 |
|
Jun 9, 2026
|
70.25 | 70.38 | 68.88 | 69.75 | 69.75 | 22,848 |
|
Jun 8, 2026
|
70.25 | 72.00 | 69.03 | 70.25 | 70.25 | 7,912 |
|
Jun 5, 2026
|
70.25 | 71.13 | 68.68 | 70.25 | 70.25 | 14,340 |
|
Jun 4, 2026
|
70.25 | 71.13 | 68.85 | 70.25 | 70.25 | 463,529 |
|
Jun 3, 2026
|
70.25 | 69.50 | 69.30 | 70.50 | 70.50 | 229,000 |
|
Jun 2, 2026
|
70.25 | 71.25 | 69.30 | 70.50 | 70.50 | 99,275 |
|
Jun 1, 2026
|
70.25 | 72.00 | 69.30 | 70.50 | 70.50 | 29,704 |
|
May 29, 2026
|
70.25 | 71.97 | 69.10 | 70.50 | 70.50 | 33,551 |
|
May 28, 2026
|
70.25 | 69.10 | 69.10 | 70.50 | 70.50 | 3,663 |
|
May 27, 2026
|
70.25 | 72.00 | 69.00 | 70.50 | 70.50 | 14,984 |
|
May 26, 2026
|
70.25 | 69.15 | 69.00 | 70.50 | 70.50 | 22,681 |
|
May 22, 2026
|
70.25 | 72.00 | 69.00 | 70.50 | 70.50 | 12,598 |
|
May 21, 2026
|
70.25 | 69.15 | 69.15 | 70.50 | 70.50 | 10,822 |
|
May 20, 2026
|
70.25 | 71.96 | 69.44 | 70.50 | 70.50 | 6,005 |
|
May 19, 2026
|
70.25 | 72.00 | 69.44 | 70.25 | 70.25 | 10,134 |
|
May 18, 2026
|
70.25 | 71.50 | 68.89 | 71.50 | 71.50 | 10,010 |
|
May 15, 2026
|
70.25 | 70.00 | 68.65 | 69.25 | 69.25 | 71,179 |
|
May 14, 2026
|
70.25 | 70.50 | 68.51 | 69.25 | 69.25 | 38,944 |
|
May 13, 2026
|
70.25 | 68.65 | 68.65 | 69.25 | 69.25 | 3,850 |
|
May 12, 2026
|
70.25 | 68.65 | 68.65 | 69.25 | 69.25 | 24,147 |
|
May 11, 2026
|
70.00 | 69.99 | 68.65 | 69.25 | 69.25 | 40,217 |
|
May 8, 2026
|
70.25 | 69.99 | 69.99 | 69.25 | 69.25 | 1,019 |
|
May 7, 2026
|
70.00 | 69.85 | 68.51 | 69.25 | 69.25 | 9,598 |
|
May 6, 2026
|
70.25 | 70.00 | 68.52 | 69.25 | 69.25 | 139,063 |
|
May 5, 2026
|
70.25 | 70.25 | 69.50 | 69.50 | 69.50 | 16,409 |
|
May 1, 2026
|
70.25 | 68.63 | 68.60 | 69.50 | 69.50 | 30,000 |
|
Apr 30, 2026
|
69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
|
Apr 29, 2026
|
70.25 | 70.85 | 70.85 | 70.25 | 70.25 | 7,022 |
|
Apr 28, 2026
|
70.25 | 70.92 | 68.68 | 70.25 | 70.25 | 69,224 |
|
Apr 27, 2026
|
70.25 | 72.00 | 69.18 | 70.50 | 70.50 | 157,512 |
|
Apr 24, 2026
|
70.25 | 70.92 | 69.15 | 70.50 | 70.50 | 31,080 |
|
Apr 23, 2026
|
70.25 | 70.50 | 69.60 | 70.50 | 70.50 | 186,435 |
|
Apr 22, 2026
|
70.00 | 70.92 | 69.60 | 70.50 | 70.50 | 1,606 |
|
Apr 21, 2026
|
70.25 | 69.50 | 69.50 | 70.50 | 70.50 | 3,000 |
|
Apr 20, 2026
|
70.25 | 69.95 | 69.80 | 70.50 | 70.50 | 30,568 |
|
Apr 17, 2026
|
70.25 | 69.80 | 68.50 | 69.75 | 69.75 | 58,724 |
|
Apr 16, 2026
|
69.75 | 69.70 | 68.25 | 69.00 | 69.00 | 28,863 |
|
Apr 15, 2026
|
69.75 | 68.40 | 68.40 | 69.50 | 69.50 | 15,000 |
|
Apr 14, 2026
|
69.75 | 69.80 | 68.00 | 69.50 | 69.50 | 38,282 |
|
Apr 13, 2026
|
69.75 | 71.00 | 68.00 | 69.50 | 69.50 | 13,735 |
|
Apr 10, 2026
|
69.75 | 71.00 | 68.15 | 71.00 | 71.00 | 78,883 |
|
Apr 9, 2026
|
70.50 | 72.00 | 68.75 | 69.50 | 69.50 | 44,304 |
|
Apr 8, 2026
|
70.50 | 72.00 | 68.75 | 72.00 | 72.00 | 41,111 |
|
Apr 7, 2026
|
70.00 | 69.30 | 68.00 | 70.00 | 70.00 | 71,611 |
|
Apr 2, 2026
|
70.00 | 69.17 | 69.00 | 70.00 | 70.00 | 66,000 |
|
Apr 1, 2026
|
70.00 | 69.50 | 69.17 | 70.00 | 70.00 | 31,820 |
|
Mar 31, 2026
|
70.00 | 70.25 | 69.16 | 70.00 | 70.00 | 566,923 |
|
Mar 30, 2026
|
70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 49,144 |
|
Mar 27, 2026
|
70.00 | 69.15 | 69.15 | 70.00 | 70.00 | 1,625 |
|
Mar 26, 2026
|
70.00 | 69.15 | 69.00 | 69.00 | 69.00 | 2,513 |
|
Mar 25, 2026
|
70.50 | 69.37 | 69.37 | 70.00 | 70.00 | 18,000 |
|
Mar 24, 2026
|
70.50 | 70.90 | 69.00 | 69.00 | 69.00 | 320,430 |
|
Mar 23, 2026
|
70.50 | 69.28 | 69.28 | 70.00 | 70.00 | 3,000 |
|
Mar 20, 2026
|
70.50 | 69.80 | 69.25 | 70.00 | 70.00 | 26,000 |
|
Mar 19, 2026
|
70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
|
Mar 18, 2026
|
70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
|
Mar 17, 2026
|
70.50 | 71.00 | 69.35 | 70.25 | 70.25 | 85,783 |
|
Mar 16, 2026
|
70.50 | 71.00 | 69.35 | 70.00 | 70.00 | 74,612 |
|
Mar 13, 2026
|
70.50 | 69.50 | 69.35 | 70.00 | 70.00 | 55,768 |
|
Mar 12, 2026
|
70.50 | 70.50 | 69.20 | 70.00 | 70.00 | 36,362 |
|
Mar 11, 2026
|
70.50 | 70.89 | 70.89 | 70.00 | 70.00 | 65 |
|
Mar 10, 2026
|
70.50 | 70.90 | 69.20 | 70.00 | 70.00 | 27,743 |
|
Mar 9, 2026
|
71.25 | 70.10 | 68.00 | 70.00 | 70.00 | 189,612 |
|
Mar 6, 2026
|
71.00 | 69.65 | 69.65 | 70.25 | 70.25 | 20,000 |
|
Mar 5, 2026
|
71.25 | 70.90 | 69.00 | 70.25 | 70.25 | 878 |
|
Mar 4, 2026
|
71.25 | 70.93 | 69.65 | 70.25 | 70.25 | 44,352 |
|
Mar 3, 2026
|
71.25 | 71.00 | 69.65 | 70.25 | 70.25 | 36,400 |
|
Mar 2, 2026
|
71.25 | 72.00 | 69.50 | 70.25 | 70.25 | 58,112 |
|
Feb 27, 2026
|
71.25 | 71.75 | 69.50 | 70.75 | 70.75 | 18,290 |
|
Feb 26, 2026
|
71.25 | 73.00 | 70.00 | 73.00 | 73.00 | 331,550 |
|
Feb 25, 2026
|
71.00 | 71.00 | 69.70 | 71.00 | 71.00 | 129,498 |
|
Feb 24, 2026
|
71.00 | 69.85 | 69.00 | 70.00 | 70.00 | 28,529 |
|
Feb 23, 2026
|
71.00 | 69.85 | 69.00 | 70.00 | 70.00 | 9,802 |
|
Feb 20, 2026
|
71.00 | 71.00 | 69.50 | 70.00 | 70.00 | 4,259 |
|
Feb 19, 2026
|
71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 48,497 |
|
Feb 18, 2026
|
70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
|
Feb 17, 2026
|
71.00 | 69.85 | 69.80 | 70.00 | 70.00 | 17,635 |
|
Feb 16, 2026
|
71.00 | 69.85 | 69.80 | 70.00 | 70.00 | 15,350 |
|
Feb 13, 2026
|
71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 264,143 |
|
Feb 12, 2026
|
71.00 | 70.85 | 69.56 | 70.00 | 70.00 | 210,768 |
|
Feb 11, 2026
|
71.25 | 70.00 | 69.56 | 70.00 | 70.00 | 151,841 |
|
Feb 10, 2026
|
71.25 | 70.95 | 69.93 | 70.25 | 70.25 | 219,976 |
|
Feb 9, 2026
|
71.25 | 71.00 | 69.50 | 70.25 | 70.25 | 14,877 |
|
Feb 6, 2026
|
71.25 | 70.00 | 69.86 | 70.25 | 70.25 | 44,250 |
|
Feb 5, 2026
|
71.25 | 70.10 | 69.86 | 70.25 | 70.25 | 15,019 |
|
Feb 4, 2026
|
71.00 | 70.85 | 69.86 | 70.25 | 70.25 | 8,005 |
|
Feb 3, 2026
|
71.25 | 70.95 | 69.86 | 70.25 | 70.25 | 82,339 |
|
Feb 2, 2026
|
71.25 | 71.00 | 69.59 | 70.25 | 70.25 | 299,163 |
|
Jan 30, 2026
|
71.25 | 71.00 | 69.59 | 71.00 | 71.00 | 51,470 |
|
Jan 29, 2026
|
71.50 | 72.00 | 70.00 | 72.00 | 72.00 | 122,789 |
|
Jan 28, 2026
|
71.50 | 70.20 | 70.20 | 71.00 | 71.00 | 7,150 |
|
Jan 27, 2026
|
72.50 | 73.50 | 70.10 | 71.00 | 71.00 | 204,649 |
|
Jan 26, 2026
|
71.75 | 72.00 | 70.55 | 72.00 | 72.00 | 64,061 |
|
Jan 23, 2026
|
71.75 | 71.15 | 71.00 | 72.00 | 72.00 | 37,600 |
|
Jan 22, 2026
|
71.75 | 72.40 | 71.00 | 72.00 | 72.00 | 83,823 |
|
Jan 21, 2026
|
71.75 | 73.00 | 71.00 | 73.00 | 73.00 | 37,645 |
|
Jan 20, 2026
|
72.00 | 71.00 | 71.00 | 72.00 | 72.00 | 13,728 |
|
Jan 19, 2026
|
72.00 | 71.00 | 71.00 | 72.00 | 72.00 | 10,482 |
|
Jan 16, 2026
|
73.00 | 71.50 | 71.12 | 72.00 | 72.00 | 22,582 |
|
Jan 15, 2026
|
72.00 | 72.35 | 71.00 | 72.00 | 72.00 | 11,382 |
|
Jan 14, 2026
|
72.00 | 72.35 | 71.12 | 72.00 | 72.00 | 87,487 |
|
Jan 13, 2026
|
72.00 | 72.50 | 71.00 | 72.00 | 72.00 | 1,236,049 |
|
Jan 12, 2026
|
72.00 | 72.08 | 71.00 | 72.00 | 72.00 | 1,484 |
|
Jan 9, 2026
|
74.00 | 74.00 | 70.50 | 70.50 | 70.50 | 9,996 |
|
Jan 8, 2026
|
74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 50,917 |
|
Jan 7, 2026
|
74.00 | 73.00 | 72.00 | 73.50 | 73.50 | 176,990 |
|
Jan 6, 2026
|
74.00 | 75.20 | 72.77 | 74.00 | 74.00 | 15,725 |
|
Jan 5, 2026
|
74.00 | 74.16 | 72.00 | 74.00 | 74.00 | 48,153 |
|
Jan 2, 2026
|
74.00 | 72.20 | 72.20 | 74.00 | 74.00 | 23,350 |
|
Dec 31, 2025
|
74.00 | 72.20 | 72.20 | 74.00 | 74.00 | 60,165 |
|
Dec 30, 2025
|
74.00 | 73.90 | 73.90 | 74.00 | 74.00 | 6,732 |
|
Dec 29, 2025
|
74.00 | 75.00 | 72.20 | 74.00 | 74.00 | 3,502 |
|
Dec 24, 2025
|
74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 7 |
|
Dec 23, 2025
|
74.00 | 75.00 | 75.00 | 74.00 | 74.00 | 57 |
|
Dec 22, 2025
|
74.00 | 73.90 | 73.00 | 74.00 | 74.00 | 54,500 |
|
Dec 19, 2025
|
74.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4 |
|
Dec 18, 2025
|
74.00 | 73.90 | 72.20 | 74.00 | 74.00 | 5,971 |
|
Dec 17, 2025
|
74.00 | 74.00 | 72.20 | 74.00 | 74.00 | 27,033 |
|
Dec 16, 2025
|
74.00 | 73.00 | 72.20 | 74.00 | 74.00 | 100,750 |
|
Dec 15, 2025
|
74.00 | 73.90 | 72.20 | 74.00 | 74.00 | 6,168 |
|
Dec 12, 2025
|
74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 657 |
|
Dec 11, 2025
|
74.00 | 74.00 | 72.20 | 74.00 | 74.00 | 14,136 |
|
Dec 10, 2025
|
74.00 | 74.00 | 72.20 | 74.00 | 74.00 | 1,599 |
|
Dec 9, 2025
|
74.00 | 74.70 | 70.50 | 74.00 | 74.00 | 1,405 |
|
Dec 8, 2025
|
74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
|
Dec 5, 2025
|
74.00 | 76.00 | 72.20 | 74.00 | 74.00 | 25,704 |
|
Dec 4, 2025
|
74.50 | 75.00 | 72.20 | 74.00 | 74.00 | 72,307 |
|
Dec 3, 2025
|
74.50 | 74.50 | 73.00 | 74.50 | 74.50 | 79,623 |
|
Dec 2, 2025
|
74.50 | 74.00 | 73.00 | 74.00 | 74.00 | 230,745 |
|
Dec 1, 2025
|
74.50 | 76.00 | 73.00 | 76.00 | 76.00 | 22,130 |
|
Nov 28, 2025
|
74.50 | 73.00 | 73.00 | 74.50 | 74.50 | 2,055 |
|
Nov 27, 2025
|
74.50 | 73.50 | 73.00 | 74.50 | 74.50 | 121,786 |
|
Nov 26, 2025
|
74.50 | 74.50 | 73.00 | 74.50 | 74.50 | 19,574 |
|
Nov 25, 2025
|
74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 222,787 |
|
Nov 24, 2025
|
75.00 | 76.00 | 73.00 | 74.50 | 74.50 | 58,629 |
|
Nov 21, 2025
|
75.00 | 73.02 | 73.00 | 75.00 | 75.00 | 37,338 |
|
Nov 20, 2025
|
75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 48,712 |
|
Nov 19, 2025
|
75.00 | 73.04 | 73.00 | 75.00 | 75.00 | 5,005 |
|
Nov 18, 2025
|
75.00 | 74.11 | 74.11 | 75.00 | 75.00 | 13,268 |
|
Nov 17, 2025
|
75.00 | 75.98 | 74.00 | 75.00 | 75.00 | 7,876 |
|
Nov 14, 2025
|
75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 2,068 |
|
Nov 13, 2025
|
75.00 | 75.25 | 74.00 | 75.00 | 75.00 | 64,080 |
|
Nov 12, 2025
|
75.00 | 74.44 | 74.44 | 75.00 | 75.00 | 20,000 |
|
Nov 11, 2025
|
75.00 | 76.80 | 74.44 | 75.00 | 75.00 | 15,491 |
|
Nov 10, 2025
|
75.00 | 76.80 | 75.00 | 75.00 | 75.00 | 29,311 |
|
Nov 7, 2025
|
75.00 | 75.15 | 75.10 | 75.00 | 75.00 | 14,878 |
|
Nov 6, 2025
|
75.00 | 77.00 | 75.05 | 75.00 | 75.00 | 7,674 |
|
Nov 5, 2025
|
75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 59,400 |
|
Nov 4, 2025
|
75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 123,493 |
|
Nov 3, 2025
|
75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 37,862 |
