LSE - Delayed Quote
GBp
Smith & Nephew plc (SN.L)
1,107.50
-13.50
(-1.20%)
At close: October 30 at 4:35:13 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
1,108.00
1,118.50
1,088.00
1,107.50
1,107.50
4,298,890
Oct 29, 2026
1,117.00
1,130.50
1,117.00
1,121.00
1,121.00
2,964,124
Oct 28, 2026
1,125.50
1,134.50
1,114.38
1,119.50
1,119.50
3,072,863
Oct 27, 2026
1,133.00
1,141.00
1,121.50
1,122.50
1,122.50
2,130,488
Oct 26, 2026
1,149.50
1,154.50
1,130.50
1,136.50
1,136.50
6,913,650
Oct 23, 2026
1,140.00
1,160.00
1,138.50
1,153.00
1,153.00
2,850,719
Oct 22, 2026
1,095.00
1,134.00
1,087.00
1,134.00
1,134.00
1,912,604
Oct 21, 2026
1,076.50
1,094.00
1,076.00
1,088.50
1,088.50
1,242,038
Oct 20, 2026
1,081.50
1,093.50
1,077.00
1,087.50
1,087.50
1,514,437
Oct 19, 2026
1,084.00
1,086.50
1,071.00
1,079.00
1,079.00
2,539,524
Oct 16, 2026
1,083.00
1,095.50
1,081.50
1,084.50
1,084.50
2,510,298
Oct 15, 2026
1,066.00
1,093.00
1,058.00
1,088.00
1,088.00
2,365,024
Oct 14, 2026
1,053.00
1,057.00
1,044.50
1,050.00
1,050.00
2,067,976
Oct 13, 2026
1,049.50
1,062.50
1,036.50
1,049.00
1,049.00
1,875,725
Oct 12, 2026
1,028.50
1,038.00
1,025.00
1,038.00
1,038.00
1,888,606
Oct 9, 2026
1,014.50
1,030.50
1,014.50
1,020.50
1,020.50
1,675,363
Oct 8, 2026
1,010.50
1,012.00
993.00
1,003.50
1,003.50
9,512,398
Oct 7, 2026
1,013.50
1,026.04
1,012.83
1,019.00
1,019.00
2,166,900
Oct 6, 2026
1,019.00
1,027.61
999.80
1,011.50
1,011.50
2,877,621
Oct 5, 2026
990.20
1,014.00
983.20
1,004.50
1,004.50
3,890,459
Oct 2, 2026
985.00
992.80
981.20
989.00
989.00
2,628,218
Oct 1, 2026
11.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
992.20
1,009.10
980.40
982.40
982.40
2,001,848
Sep 30, 2026
1,017.00
1,026.50
1,007.00
1,009.00
1,008.88
1,673,589
Sep 29, 2026
1,015.50
1,015.50
1,003.00
1,011.50
1,011.38
3,516,492
Sep 28, 2026
1,007.00
1,018.50
1,007.00
1,012.50
1,012.38
867,130
Sep 25, 2026
1,000.00
1,008.50
990.92
1,008.00
1,007.88
1,963,053
Sep 24, 2026
1,009.00
1,014.50
1,001.00
1,004.50
1,004.38
2,860,920
Sep 23, 2026
1,026.50
1,027.00
1,007.50
1,007.50
1,007.38
2,939,914
Sep 22, 2026
1,041.00
1,041.00
1,030.50
1,030.50
1,030.38
4,758,938
Sep 21, 2026
1,026.50
1,035.10
1,021.50
1,034.00
1,033.88
3,228,613
Sep 18, 2026
1,041.50
1,041.50
1,025.00
1,027.50
1,027.38
5,402,257
Sep 17, 2026
1,032.50
1,042.00
1,027.50
1,035.50
1,035.38
1,710,331
Sep 16, 2026
1,030.50
1,042.00
1,022.50
1,042.00
1,041.88
1,627,788
Sep 15, 2026
1,045.50
1,048.00
1,035.75
1,037.50
1,037.38
3,226,483
Sep 14, 2026
1,028.50
1,056.00
1,026.50
1,048.50
1,048.38
3,143,565
Sep 11, 2026
1,019.50
1,032.00
1,008.50
1,008.50
1,008.38
1,884,977
Sep 10, 2026
1,022.50
1,039.50
1,017.50
1,025.50
1,025.38
2,473,075
Sep 9, 2026
1,022.50
1,037.50
1,013.50
1,025.50
1,025.38
2,567,553
Sep 8, 2026
1,061.50
1,075.50
1,014.50
1,026.00
1,025.88
3,624,300
Sep 7, 2026
1,043.50
1,070.00
1,040.50
1,064.00
1,063.88
1,254,897
Sep 4, 2026
1,056.00
1,066.50
1,049.00
1,064.00
1,063.88
1,964,852
Sep 3, 2026
1,045.00
1,075.00
1,045.00
1,052.00
1,051.88
2,521,824
Sep 2, 2026
1,063.00
1,070.50
1,041.50
1,062.50
1,062.38
4,164,009
Sep 1, 2026
1,051.00
1,086.50
1,051.00
1,070.00
1,069.88
3,581,961
Aug 28, 2026
1,069.00
1,071.50
1,053.00
1,062.50
1,062.38
3,800,359
Aug 27, 2026
1,070.00
1,075.00
1,062.50
1,072.50
1,072.38
2,948,639
Aug 26, 2026
1,063.50
1,076.00
1,061.00
1,071.00
1,070.88
2,707,074
Aug 25, 2026
1,076.50
1,082.50
1,063.91
1,068.00
1,067.88
2,141,849
Aug 24, 2026
1,070.50
1,086.00
1,064.68
1,082.00
1,081.88
1,945,922
Aug 21, 2026
1,051.50
1,071.00
1,046.00
1,069.50
1,069.38
2,665,291
Aug 20, 2026
1,068.00
1,081.50
1,064.00
1,073.50
1,073.38
3,478,686
Aug 19, 2026
1,076.00
1,092.50
1,058.50
1,068.50
1,068.38
3,516,972
Aug 18, 2026
1,091.00
1,117.50
1,085.50
1,110.50
1,110.37
2,080,375
Aug 17, 2026
1,095.00
1,096.50
1,086.00
1,088.00
1,087.87
2,119,891
Aug 14, 2026
1,106.00
1,109.00
1,087.50
1,096.00
1,095.87
1,883,524
Aug 13, 2026
1,100.00
1,118.00
1,100.00
1,105.50
1,105.37
2,732,925
Aug 12, 2026
1,104.50
1,106.91
1,086.50
1,093.50
1,093.37
1,806,303
Aug 11, 2026
1,107.50
1,114.00
1,105.00
1,108.00
1,107.87
2,408,217
Aug 10, 2026
1,107.00
1,111.00
1,091.50
1,105.50
1,105.37
3,026,337
Aug 7, 2026
1,100.00
1,118.00
1,098.00
1,113.00
1,112.87
4,980,273
Aug 6, 2026
1,103.50
1,117.18
1,088.75
1,098.00
1,097.87
6,362,493
Aug 5, 2026
1,131.50
1,139.00
1,097.00
1,108.50
1,108.37
4,948,969
Aug 4, 2026
1,115.00
1,150.60
1,102.00
1,122.00
1,121.87
7,124,004
Aug 3, 2026
1,186.00
1,219.00
1,180.00
1,197.00
1,196.86
1,792,015
Jul 31, 2026
1,164.00
1,210.50
1,155.53
1,158.50
1,158.37
4,385,967
Jul 30, 2026
1,210.50
1,217.50
1,186.00
1,188.00
1,187.86
1,969,388
Jul 29, 2026
1,207.00
1,222.50
1,193.00
1,214.50
1,214.36
2,325,617
Jul 28, 2026
1,172.00
1,212.50
1,161.00
1,200.00
1,199.86
3,360,948
Jul 27, 2026
1,153.00
1,170.00
1,147.50
1,162.00
1,161.87
1,744,216
Jul 24, 2026
1,116.50
1,143.50
1,115.00
1,140.00
1,139.87
1,622,385
Jul 23, 2026
1,116.00
1,121.50
1,107.00
1,118.50
1,118.37
1,653,238
Jul 22, 2026
1,123.00
1,137.50
1,119.00
1,119.00
1,118.87
1,881,971
Jul 21, 2026
1,126.00
1,128.50
1,115.00
1,124.50
1,124.37
1,643,394
Jul 20, 2026
1,140.50
1,147.50
1,129.00
1,138.00
1,137.87
2,051,791
Jul 17, 2026
1,162.50
1,177.50
1,148.00
1,151.00
1,150.87
3,601,529
Jul 16, 2026
1,140.50
1,164.50
1,127.50
1,163.00
1,162.87
4,575,446
Jul 15, 2026
1,112.00
1,153.50
1,112.00
1,151.00
1,150.87
2,658,612
Jul 14, 2026
1,160.00
1,162.50
1,102.50
1,114.00
1,113.87
3,834,246
Jul 13, 2026
1,148.00
1,167.00
1,142.50
1,154.50
1,154.37
2,005,628
Jul 10, 2026
1,129.00
1,149.50
1,129.00
1,140.00
1,139.87
2,408,393
Jul 9, 2026
1,115.50
1,135.50
1,107.50
1,130.50
1,130.37
2,346,022
Jul 8, 2026
1,137.50
1,140.50
1,120.19
1,126.00
1,125.87
1,990,434
Jul 7, 2026
1,149.00
1,159.50
1,139.00
1,141.50
1,141.37
1,980,383
Jul 6, 2026
1,131.00
1,141.00
1,120.50
1,136.00
1,135.87
1,918,507
Jul 3, 2026
1,130.00
1,133.00
1,120.00
1,127.00
1,126.87
2,013,739
Jul 2, 2026
1,090.00
1,132.00
1,089.00
1,126.50
1,126.37
3,408,021
Jul 1, 2026
1,091.50
1,104.00
1,079.00
1,094.50
1,094.37
3,723,855
Jun 30, 2026
1,138.50
1,144.53
1,077.00
1,090.50
1,090.37
5,946,306
Jun 29, 2026
1,138.00
1,149.50
1,133.00
1,143.50
1,143.37
3,802,974
Jun 26, 2026
1,145.00
1,151.00
1,128.50
1,138.50
1,138.37
2,764,479
Jun 25, 2026
1,141.50
1,157.50
1,134.00
1,146.00
1,145.87
3,445,794
Jun 24, 2026
1,123.00
1,160.00
1,122.00
1,152.50
1,152.37
2,579,331
Jun 23, 2026
1,106.50
1,129.00
1,104.50
1,118.00
1,117.87
2,374,007
Jun 22, 2026
1,120.50
1,130.00
1,111.50
1,113.50
1,113.37
3,529,999
Jun 19, 2026
1,136.00
1,142.50
1,124.89
1,125.00
1,124.87
5,675,555
Jun 18, 2026
1,133.00
1,138.00
1,110.00
1,132.50
1,132.37
2,756,664
Jun 17, 2026
1,133.50
1,139.50
1,126.00
1,131.00
1,130.87
2,047,620
Jun 16, 2026
1,137.00
1,144.00
1,131.00
1,131.00
1,130.87
1,794,385
Jun 15, 2026
1,135.50
1,150.00
1,131.00
1,131.00
1,130.87
2,932,464
Jun 12, 2026
1,139.50
1,151.50
1,129.50
1,133.00
1,132.87
2,661,515
Jun 11, 2026
1,155.50
1,157.72
1,136.50
1,136.50
1,136.37
3,378,211
Jun 10, 2026
1,175.00
1,180.50
1,153.00
1,160.50
1,160.37
2,043,359
Jun 9, 2026
1,138.00
1,162.50
1,135.90
1,154.50
1,154.37
2,404,405
Jun 8, 2026
1,143.00
1,147.00
1,127.09
1,139.00
1,138.87
1,660,510
Jun 5, 2026
1,144.00
1,156.00
1,143.50
1,147.00
1,146.87
2,789,577
Jun 4, 2026
1,114.50
1,137.50
1,108.50
1,132.50
1,132.37
4,117,561
Jun 3, 2026
1,094.50
1,117.00
1,093.15
1,108.50
1,108.37
3,835,353
Jun 2, 2026
1,101.00
1,101.00
1,081.00
1,091.50
1,091.37
1,782,134
Jun 1, 2026
1,104.00
1,115.00
1,091.00
1,095.00
1,094.87
2,901,420
May 29, 2026
1,108.50
1,119.50
1,106.00
1,111.00
1,110.87
4,507,240
May 28, 2026
1,121.50
1,125.00
1,105.00
1,111.00
1,110.87
4,075,496
May 27, 2026
1,132.50
1,142.00
1,126.00
1,126.50
1,126.37
1,925,415
May 26, 2026
1,148.00
1,148.00
1,132.50
1,133.50
1,133.37
2,001,739
May 22, 2026
1,149.00
1,151.00
1,136.50
1,138.00
1,137.87
2,952,149
May 21, 2026
1,149.50
1,156.50
1,137.00
1,142.50
1,142.37
2,710,295
May 20, 2026
1,151.50
1,155.50
1,050.00
1,145.00
1,144.87
3,014,427
May 19, 2026
1,133.00
1,162.00
1,132.00
1,157.00
1,156.87
2,584,865
May 18, 2026
1,100.00
1,128.50
1,095.76
1,122.00
1,121.87
1,525,488
May 15, 2026
1,102.00
1,118.50
1,102.00
1,112.00
1,111.87
2,165,133
May 14, 2026
1,109.50
1,109.50
1,097.00
1,104.00
1,103.87
4,380,965
May 13, 2026
1,110.00
1,112.50
1,097.50
1,102.50
1,102.37
2,385,430
May 12, 2026
1,070.00
1,108.91
1,062.50
1,103.00
1,102.87
6,758,294
May 11, 2026
1,093.00
1,100.00
1,070.50
1,073.50
1,073.38
2,505,198
May 8, 2026
1,111.00
1,117.00
1,085.50
1,093.00
1,092.87
2,313,008
May 7, 2026
1,106.00
1,122.00
1,085.50
1,114.00
1,113.87
2,920,448
May 6, 2026
1,162.50
1,162.72
1,102.50
1,117.50
1,117.37
5,696,467
May 5, 2026
1,148.50
1,166.50
1,143.50
1,159.00
1,158.87
3,265,413
May 1, 2026
1,141.00
1,155.00
1,133.50
1,147.00
1,146.87
1,316,269
Apr 30, 2026
1,129.50
1,140.50
1,121.50
1,137.00
1,136.87
7,577,738
Apr 29, 2026
1,149.00
1,151.00
1,129.50
1,132.50
1,132.37
1,814,691
Apr 28, 2026
1,181.00
1,186.50
1,157.50
1,157.50
1,157.37
1,540,762
Apr 27, 2026
1,160.00
1,184.00
1,156.70
1,182.00
1,181.86
3,332,295
Apr 24, 2026
1,176.50
1,181.00
1,143.50
1,158.00
1,157.87
2,881,251
Apr 23, 2026
1,204.00
1,211.00
1,184.50
1,184.50
1,184.36
2,592,688
Apr 22, 2026
1,218.50
1,218.50
1,198.50
1,214.50
1,214.36
2,631,022
Apr 21, 2026
1,259.00
1,267.50
1,221.00
1,221.00
1,220.86
1,283,477
Apr 20, 2026
1,258.00
1,263.00
1,252.50
1,262.50
1,262.35
3,154,267
Apr 17, 2026
1,251.50
1,272.50
1,247.00
1,268.00
1,267.85
2,203,819
Apr 16, 2026
1,260.50
1,267.50
1,249.50
1,252.00
1,251.86
1,059,663
Apr 15, 2026
1,265.50
1,280.50
1,262.50
1,262.50
1,262.35
3,151,536
Apr 14, 2026
1,249.50
1,263.50
1,247.00
1,263.00
1,262.85
2,302,576
Apr 13, 2026
1,237.50
1,242.50
1,227.00
1,242.00
1,241.86
1,833,040
Apr 10, 2026
1,232.50
1,256.50
1,230.00
1,246.50
1,246.36
2,179,374
Apr 9, 2026
1,229.50
1,234.50
1,216.00
1,227.50
1,227.36
2,690,874
Apr 8, 2026
1,213.50
1,230.00
1,210.50
1,226.50
1,226.36
3,955,499
Apr 7, 2026
1,213.00
1,220.00
1,190.00
1,193.00
1,192.86
8,800,271
Apr 2, 2026
1,199.50
1,207.50
1,187.00
1,207.50
1,207.36
4,905,972
Apr 1, 2026
1,205.00
1,212.00
1,188.00
1,199.50
1,199.36
1,574,296
Mar 31, 2026
1,196.50
1,204.50
1,179.93
1,185.00
1,184.86
1,706,438
Mar 30, 2026
1,195.00
1,211.00
1,191.00
1,200.50
1,200.36
1,572,999
Mar 27, 2026
1,199.50
1,207.50
1,189.50
1,193.00
1,192.86
2,133,764
Mar 26, 2026
17.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
1,205.00
1,205.00
1,183.00
1,195.50
1,195.36
1,633,313
Mar 25, 2026
1,208.50
1,218.50
1,202.00
1,213.50
1,213.18
1,111,164
Mar 24, 2026
1,194.00
1,214.50
1,187.45
1,205.00
1,204.68
5,705,998
Mar 23, 2026
1,188.00
1,212.50
1,178.24
1,187.50
1,187.19
6,420,788
Mar 20, 2026
1,211.50
1,217.50
1,196.50
1,200.50
1,200.19
5,897,872
Mar 19, 2026
1,227.50
1,231.00
1,205.50
1,205.50
1,205.18
2,037,390
Mar 18, 2026
1,256.50
1,261.50
1,245.50
1,251.50
1,251.17
1,790,994
Mar 17, 2026
1,235.50
1,251.50
1,235.00
1,251.50
1,251.17
1,564,479
Mar 16, 2026
1,252.50
1,255.00
1,239.50
1,241.50
1,241.17
900,817
Mar 13, 2026
1,233.50
1,250.50
1,231.50
1,248.00
1,247.67
1,741,489
Mar 12, 2026
1,246.00
1,258.00
1,237.50
1,240.50
1,240.18
3,115,103
Mar 11, 2026
1,229.50
1,243.50
1,209.00
1,243.50
1,243.17
2,712,861
Mar 10, 2026
1,268.00
1,271.50
1,232.00
1,232.00
1,231.68
2,853,767
Mar 9, 2026
1,273.00
1,277.00
1,246.00
1,252.00
1,251.67
2,288,722
Mar 6, 2026
1,303.00
1,310.50
1,276.50
1,284.50
1,284.16
2,230,477
Mar 5, 2026
1,340.50
1,346.50
1,296.50
1,306.00
1,305.66
2,700,403
Mar 4, 2026
1,365.00
1,396.50
1,333.00
1,336.00
1,335.65
3,753,589
Mar 3, 2026
1,318.00
1,369.00
1,318.00
1,360.00
1,359.64
3,676,275
Mar 2, 2026
1,375.50
1,333.50
1,301.00
1,313.00
1,312.66
5,328,676
Feb 27, 2026
1,356.00
1,373.00
1,349.00
1,371.50
1,371.14
2,860,000
Feb 26, 2026
1,340.00
1,354.50
1,325.00
1,353.00
1,352.65
1,596,235
Feb 25, 2026
1,325.50
1,347.00
1,318.00
1,346.00
1,345.65
1,986,607
Feb 24, 2026
1,337.50
1,351.50
1,325.50
1,326.50
1,326.15
2,952,948
Feb 23, 2026
1,333.50
1,337.00
1,321.50
1,335.00
1,334.65
1,751,596
Feb 20, 2026
1,320.00
1,348.00
1,320.00
1,336.50
1,336.15
1,682,724
Feb 19, 2026
1,345.00
1,346.00
1,288.50
1,317.50
1,317.15
3,304,386
Feb 18, 2026
1,312.00
1,338.00
1,312.00
1,334.00
1,333.65
1,972,338
Feb 17, 2026
1,324.00
1,332.50
1,316.50
1,316.50
1,316.16
2,230,422
Feb 16, 2026
1,323.50
1,333.50
1,311.50
1,320.50
1,320.15
1,434,417
Feb 13, 2026
1,301.50
1,327.50
1,292.00
1,325.00
1,324.65
2,137,860
Feb 12, 2026
1,295.50
1,307.00
1,284.50
1,306.50
1,306.16
2,454,090
Feb 11, 2026
1,291.00
1,295.00
1,273.00
1,283.00
1,282.66
1,711,683
Feb 10, 2026
1,279.00
1,293.50
1,257.00
1,287.00
1,286.66
2,602,747
Feb 9, 2026
1,266.00
1,276.50
1,264.00
1,273.00
1,272.67
4,062,710
Feb 6, 2026
1,255.50
1,274.50
1,245.50
1,267.00
1,266.67
2,148,671
Feb 5, 2026
1,284.00
1,300.00
1,275.50
1,293.50
1,293.16
2,514,024
Feb 4, 2026
1,248.50
1,293.00
1,245.50
1,278.50
1,278.17
2,833,852
Feb 3, 2026
1,249.00
1,253.00
1,235.50
1,250.00
1,249.67
2,633,120
Feb 2, 2026
1,246.50
1,254.50
1,242.50
1,250.50
1,250.17
2,929,496
Jan 30, 2026
1,221.00
1,255.77
1,217.00
1,242.00
1,241.67
3,248,592
Jan 29, 2026
1,223.50
1,236.00
1,213.50
1,213.50
1,213.18
2,189,975
Jan 28, 2026
1,241.00
1,250.50
1,227.00
1,227.00
1,226.68
2,463,743
Jan 27, 2026
1,234.00
1,243.00
1,228.50
1,243.00
1,242.67
2,196,721
Jan 26, 2026
1,223.00
1,241.00
1,223.00
1,234.50
1,234.18
2,949,709
Jan 23, 2026
1,230.00
1,234.50
1,217.00
1,225.50
1,225.18
1,995,499
Jan 22, 2026
1,227.50
1,235.50
1,220.50
1,235.50
1,235.18
1,670,866
Jan 21, 2026
1,204.00
1,230.50
1,201.92
1,217.00
1,216.68
3,050,069
Jan 20, 2026
1,207.50
1,211.00
1,193.50
1,200.50
1,200.19
2,433,842
Jan 19, 2026
1,217.00
1,218.41
1,202.00
1,210.00
1,209.68
1,513,998
Jan 16, 2026
1,241.50
1,241.50
1,230.00
1,236.00
1,235.68
3,959,599
Jan 15, 2026
1,222.50
1,242.50
1,222.50
1,238.00
1,237.68
6,079,266
Jan 14, 2026
1,199.50
1,214.50
1,170.50
1,214.50
1,214.18
4,500,076
Jan 13, 2026
1,255.50
1,256.00
1,191.50
1,203.00
1,202.68
6,753,250
Jan 12, 2026
1,251.50
1,264.00
1,245.50
1,254.00
1,253.67
1,131,401
Jan 9, 2026
1,267.50
1,273.00
1,255.00
1,258.00
1,257.67
5,895,303
Jan 8, 2026
1,254.00
1,270.00
1,246.50
1,269.00
1,268.67
1,583,741
Jan 7, 2026
1,257.50
1,258.50
1,243.50
1,255.00
1,254.67
2,359,569
Jan 6, 2026
1,230.00
1,268.50
1,228.00
1,256.00
1,255.67
2,634,722
Jan 5, 2026
1,220.50
1,231.00
1,209.50
1,228.00
1,227.68
1,101,435
Jan 2, 2026
1,233.00
1,233.94
1,205.50
1,217.50
1,217.18
1,896,163
Dec 31, 2025
1,236.00
1,238.50
1,232.00
1,238.50
1,238.18
310,666
Dec 30, 2025
1,224.50
1,236.00
1,224.50
1,234.00
1,233.68
849,738
Dec 29, 2025
1,233.50
1,233.50
1,223.50
1,228.00
1,227.68
1,042,538
Dec 24, 2025
1,216.00
1,220.50
1,213.00
1,220.50
1,220.18
306,366
Dec 23, 2025
1,228.00
1,232.00
1,220.00
1,220.00
1,219.68
722,745
Dec 22, 2025
1,229.00
1,236.50
1,223.06
1,229.00
1,228.68
1,021,625
Dec 19, 2025
1,226.00
1,236.00
1,221.00
1,233.50
1,233.18
5,360,176
Dec 18, 2025
1,218.00
1,232.00
1,218.00
1,230.50
1,230.18
1,142,642
Dec 17, 2025
1,204.00
1,233.50
1,203.50
1,223.00
1,222.68
2,655,656
Dec 16, 2025
1,212.00
1,216.00
1,195.50
1,206.00
1,205.68
2,134,750
Dec 15, 2025
1,207.00
1,219.50
1,198.00
1,205.50
1,205.18
2,449,743
Dec 12, 2025
1,219.00
1,228.50
1,207.00
1,215.50
1,215.18
2,920,884
Dec 11, 2025
1,246.50
1,246.50
1,214.50
1,214.50
1,214.18
2,244,965
Dec 10, 2025
1,240.50
1,251.50
1,238.20
1,249.00
1,248.67
2,598,099
Dec 9, 2025
1,248.00
1,261.50
1,236.00
1,251.50
1,251.17
1,459,722
Dec 8, 2025
1,255.00
1,292.50
1,255.00
1,265.00
1,264.67
1,925,156
Dec 5, 2025
1,228.00
1,267.50
1,228.00
1,265.00
1,264.67
2,417,327
Dec 4, 2025
1,237.50
1,240.50
1,224.50
1,231.50
1,231.18
1,909,678
Dec 3, 2025
1,236.00
1,241.50
1,226.50
1,233.50
1,233.18
1,956,272
Dec 2, 2025
1,239.50
1,245.25
1,225.50
1,234.00
1,233.68
1,997,534
Dec 1, 2025
1,259.50
1,259.50
1,227.00
1,244.00
1,243.67
3,117,239
Nov 28, 2025
1,264.00
1,269.50
1,254.50
1,254.50
1,254.17
1,196,016
Nov 27, 2025
1,266.50
1,268.50
1,257.00
1,259.00
1,258.67
592,891
Nov 26, 2025
1,266.00
1,269.50
1,254.50
1,263.00
1,262.67
1,366,950
Nov 25, 2025
1,257.50
1,267.50
1,250.00
1,262.00
1,261.67
7,808,066
Nov 24, 2025
1,254.50
1,260.00
1,247.50
1,256.00
1,255.67
3,116,134
Nov 21, 2025
1,226.00
1,252.50
1,220.00
1,251.00
1,250.67
1,708,460
Nov 20, 2025
1,248.00
1,249.50
1,231.00
1,231.00
1,230.68
995,700
Nov 19, 2025
1,236.50
1,248.50
1,236.50
1,237.50
1,237.18
1,646,425
Nov 18, 2025
1,227.50
1,241.00
1,224.00
1,238.50
1,238.18
1,589,177
Nov 17, 2025
1,246.00
1,255.00
1,243.50
1,245.00
1,244.67
1,149,257
Nov 14, 2025
1,248.00
1,251.00
1,237.00
1,248.50
1,248.17
1,413,311
Nov 13, 2025
1,266.50
1,272.50
1,258.50
1,264.00
1,263.67
1,196,404
Nov 12, 2025
1,273.00
1,283.50
1,254.00
1,282.00
1,281.66
1,104,246
Nov 11, 2025
1,269.50
1,270.50
1,246.50
1,266.50
1,266.17
2,002,696
Nov 10, 2025
1,262.00
1,273.00
1,257.50
1,271.00
1,270.67
2,871,635
Nov 7, 2025
1,244.50
1,276.50
1,234.50
1,266.50
1,266.17
4,582,921
Nov 6, 2025
1,319.50
1,319.50
1,217.00
1,242.00
1,241.67
6,497,387
Nov 5, 2025
1,422.50
1,426.59
1,390.50
1,393.50
1,393.14
2,613,556
Nov 4, 2025
1,400.00
1,417.50
1,391.00
1,417.50
1,417.13
2,678,435
Nov 3, 2025
1,402.00
1,411.50
1,392.50
1,396.00
1,395.63
1,128,812
Oct 31, 2025
1,370.00
1,406.00
1,369.50
1,405.00
1,404.63
2,178,301
Oct 30, 2025
1,365.00
1,371.00
1,358.50
1,367.00
1,366.64
1,404,195
