LSE - Delayed Quote GBp

Johnson Matthey Plc (JMAT.L)

Compare
1,531.00 +4.00 (+0.26%)
At close: October 25 at 5:05 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 1,523.00 1,538.00 1,514.00 1,531.00 1,531.00 321,671
Oct 24, 2024 1,516.00 1,550.00 1,516.00 1,532.00 1,532.00 302,135
Oct 23, 2024 1,544.00 1,544.00 1,511.00 1,521.00 1,521.00 393,923
Oct 22, 2024 1,516.00 1,538.00 1,514.00 1,534.00 1,534.00 432,519
Oct 21, 2024 1,519.00 1,543.00 1,519.00 1,523.00 1,523.00 821,673
Oct 18, 2024 1,518.00 1,531.00 1,511.77 1,525.00 1,525.00 580,923
Oct 17, 2024 1,508.00 1,520.00 1,491.00 1,510.00 1,510.00 577,388
Oct 16, 2024 1,493.00 1,510.68 1,486.00 1,502.00 1,502.00 722,819
Oct 15, 2024 1,514.00 1,520.00 1,474.00 1,484.00 1,484.00 683,950
Oct 14, 2024 1,540.00 1,540.00 1,501.00 1,514.00 1,514.00 2,423,444
Oct 11, 2024 1,519.00 1,533.00 1,514.00 1,529.00 1,529.00 375,944
Oct 10, 2024 1,535.00 1,539.00 1,512.00 1,519.00 1,519.00 494,064
Oct 9, 2024 1,504.00 1,539.00 1,504.00 1,532.00 1,532.00 392,190
Oct 8, 2024 1,511.00 1,531.04 1,507.00 1,512.00 1,512.00 488,196
Oct 7, 2024 1,535.00 1,550.00 1,526.00 1,546.00 1,546.00 1,432,427
Oct 4, 2024 1,500.00 1,548.00 1,500.00 1,542.00 1,542.00 536,709
Oct 3, 2024 1,515.00 1,526.00 1,500.00 1,505.00 1,505.00 1,060,554
Oct 2, 2024 1,525.00 1,546.00 1,522.00 1,534.00 1,534.00 571,355
Oct 1, 2024 1,505.00 1,555.00 1,505.00 1,542.00 1,542.00 799,053
Sep 30, 2024 1,528.00 1,562.00 1,515.00 1,521.00 1,521.00 763,033
Sep 27, 2024 1,505.00 1,571.54 1,505.00 1,563.00 1,563.00 581,943
Sep 26, 2024 1,510.00 1,533.00 1,504.00 1,533.00 1,533.00 386,280
Sep 25, 2024 1,481.00 1,499.28 1,479.00 1,491.00 1,491.00 393,580
Sep 24, 2024 1,484.00 1,509.55 1,474.00 1,496.00 1,496.00 797,426
Sep 23, 2024 1,457.00 1,472.75 1,448.00 1,471.00 1,471.00 519,584
Sep 20, 2024 1,590.00 1,595.00 1,467.00 1,470.00 1,470.00 3,978,051
Sep 19, 2024 1,602.00 1,617.00 1,593.00 1,607.00 1,607.00 525,026
Sep 18, 2024 1,607.00 1,608.60 1,583.00 1,584.00 1,584.00 487,343
Sep 17, 2024 1,621.00 1,621.00 1,590.00 1,611.00 1,611.00 355,973
Sep 16, 2024 1,596.00 1,602.00 1,574.00 1,579.00 1,579.00 354,046
Sep 13, 2024 1,589.00 1,604.00 1,584.00 1,603.00 1,603.00 470,414
Sep 12, 2024 1,595.00 1,595.00 1,577.00 1,586.00 1,586.00 2,993,348
Sep 11, 2024 1,590.00 1,593.94 1,569.00 1,570.00 1,570.00 306,504
Sep 10, 2024 1,546.00 1,600.00 1,546.00 1,581.00 1,581.00 511,359
Sep 9, 2024 1,564.00 1,585.00 1,562.00 1,585.00 1,585.00 301,143
Sep 6, 2024 1,555.00 1,602.00 1,555.00 1,565.00 1,565.00 418,359
Sep 5, 2024 1,612.00 1,612.00 1,570.26 1,595.00 1,595.00 264,736
Sep 4, 2024 1,533.00 1,577.00 1,533.00 1,573.00 1,573.00 408,691
Sep 3, 2024 1,622.00 1,630.00 1,562.00 1,570.00 1,570.00 375,665
Sep 2, 2024 1,635.00 1,636.00 1,605.00 1,624.00 1,624.00 299,162
Aug 30, 2024 1,652.00 1,652.00 1,625.00 1,635.00 1,635.00 478,330
Aug 29, 2024 1,591.00 1,643.00 1,591.00 1,628.00 1,628.00 158,139
Aug 28, 2024 1,628.00 1,638.00 1,619.00 1,629.00 1,629.00 202,100
Aug 27, 2024 1,626.00 1,636.00 1,615.00 1,629.00 1,629.00 2,255,469
Aug 23, 2024 1,593.00 1,624.00 1,593.00 1,618.00 1,618.00 244,003
Aug 22, 2024 1,593.00 1,623.00 1,593.00 1,609.00 1,609.00 440,717
Aug 21, 2024 1,576.00 1,612.00 1,576.00 1,612.00 1,612.00 940,300
Aug 20, 2024 1,598.00 1,610.00 1,583.00 1,585.00 1,585.00 299,228
Aug 19, 2024 1,550.00 1,602.94 1,548.00 1,599.00 1,599.00 1,980,692
Aug 16, 2024 1,585.00 1,609.39 1,580.00 1,585.00 1,585.00 462,043
Aug 15, 2024 1,550.00 1,603.44 1,550.00 1,594.00 1,594.00 314,046
Aug 14, 2024 1,549.00 1,602.00 1,549.00 1,568.00 1,568.00 391,092
Aug 13, 2024 1,555.00 1,586.67 1,555.00 1,585.00 1,585.00 1,549,118
Aug 12, 2024 1,581.00 1,598.00 1,572.00 1,577.00 1,577.00 338,797
Aug 9, 2024 1,575.00 1,596.00 1,571.00 1,576.00 1,576.00 392,398
Aug 8, 2024 1,554.00 1,584.00 1,554.00 1,575.00 1,575.00 949,835
Aug 7, 2024 1,545.00 1,603.00 1,545.00 1,585.00 1,585.00 763,789
Aug 6, 2024 1,576.00 1,591.00 1,545.00 1,556.00 1,556.00 606,064
Aug 5, 2024 1,560.00 1,572.34 1,528.00 1,565.00 1,565.00 522,489
Aug 2, 2024 1,633.00 1,634.00 1,592.00 1,592.00 1,592.00 664,336
Aug 1, 2024 1,607.00 1,644.00 1,603.00 1,603.00 1,603.00 654,057
Jul 31, 2024 1,640.00 1,656.00 1,636.00 1,639.00 1,639.00 599,335
Jul 30, 2024 1,638.00 1,639.00 1,618.00 1,628.00 1,628.00 1,358,435
Jul 29, 2024 1,650.00 1,672.00 1,634.00 1,640.00 1,640.00 374,974
Jul 26, 2024 1,585.00 1,663.00 1,585.00 1,655.00 1,655.00 482,296
Jul 25, 2024 1,718.00 1,718.00 1,601.00 1,619.00 1,619.00 640,462
Jul 24, 2024 1,675.00 1,695.00 1,662.00 1,674.00 1,674.00 545,202
Jul 23, 2024 1,692.00 1,700.00 1,679.00 1,682.00 1,682.00 399,580
Jul 22, 2024 1,705.00 1,711.00 1,687.00 1,704.00 1,704.00 375,224
Jul 19, 2024 1,720.00 1,720.00 1,684.00 1,686.00 1,686.00 370,887
Jul 18, 2024 1,696.00 1,708.00 1,685.00 1,700.00 1,700.00 735,084
Jul 17, 2024 1,670.00 1,700.00 1,667.00 1,695.00 1,695.00 543,263
Jul 16, 2024 1,698.00 1,698.00 1,667.00 1,683.00 1,683.00 471,083
Jul 15, 2024 1,694.00 1,697.00 1,670.00 1,682.00 1,682.00 421,959
Jul 12, 2024 1,708.00 1,716.00 1,666.00 1,692.00 1,692.00 457,872
Jul 11, 2024 1,679.00 1,743.11 1,669.00 1,699.00 1,699.00 632,478
Jul 10, 2024 1,679.00 1,679.00 1,650.00 1,657.00 1,657.00 413,937
Jul 9, 2024 1,673.00 1,673.00 1,636.00 1,648.00 1,648.00 621,069
Jul 8, 2024 1,661.00 1,670.00 1,639.33 1,659.00 1,659.00 391,302
Jul 5, 2024 1,645.00 1,685.00 1,645.00 1,661.00 1,661.00 2,509,804
Jul 4, 2024 1,660.00 1,660.00 1,620.92 1,650.00 1,650.00 570,267
Jul 3, 2024 1,603.00 1,654.69 1,602.52 1,625.00 1,625.00 983,111
Jul 2, 2024 1,555.00 1,589.00 1,555.00 1,578.00 1,578.00 490,927
Jul 1, 2024 1,553.00 1,583.00 1,553.00 1,575.00 1,575.00 873,537
Jun 28, 2024 1,600.00 1,600.00 1,558.00 1,567.00 1,567.00 260,150
Jun 27, 2024 1,595.00 1,600.00 1,571.00 1,585.00 1,585.00 361,536
Jun 26, 2024 1,610.00 1,610.00 1,587.00 1,594.00 1,594.00 646,240
Jun 25, 2024 1,632.00 1,632.00 1,591.00 1,595.00 1,595.00 973,365
Jun 24, 2024 1,566.00 1,624.00 1,560.00 1,624.00 1,624.00 618,831
Jun 21, 2024 1,552.00 1,576.00 1,532.00 1,569.00 1,569.00 1,279,145
Jun 20, 2024 1,543.00 1,562.00 1,535.00 1,551.00 1,551.00 371,680
Jun 19, 2024 1,560.00 1,561.00 1,538.00 1,546.00 1,546.00 421,634
Jun 18, 2024 1,561.00 1,561.00 1,543.00 1,560.00 1,560.00 450,174
Jun 17, 2024 1,562.00 1,562.00 1,531.22 1,544.00 1,544.00 317,667
Jun 14, 2024 1,575.00 1,585.00 1,547.00 1,551.00 1,551.00 282,611
Jun 13, 2024 1,600.00 1,619.74 1,579.00 1,579.00 1,579.00 718,201
Jun 12, 2024 1,622.00 1,643.00 1,610.00 1,627.00 1,627.00 618,706
Jun 11, 2024 1,668.00 1,668.00 1,610.00 1,619.00 1,619.00 1,357,405
Jun 10, 2024 1,600.00 1,634.00 1,600.00 1,632.00 1,632.00 425,593
Jun 7, 2024 1,689.00 1,689.00 1,626.76 1,640.00 1,640.00 264,211
Jun 6, 2024 55.00 Dividend
Jun 6, 2024 1,661.00 1,727.00 1,644.00 1,659.00 1,659.00 1,015,025
Jun 5, 2024 1,705.00 1,738.99 1,704.00 1,716.00 1,661.00 432,931
Jun 4, 2024 1,733.00 1,747.00 1,719.00 1,735.00 1,679.39 1,018,864
Jun 3, 2024 1,764.00 1,773.00 1,747.00 1,752.00 1,695.85 410,426
May 31, 2024 1,746.00 1,776.00 1,730.00 1,758.00 1,701.65 965,067
May 30, 2024 1,718.00 1,761.00 1,718.00 1,747.00 1,691.01 544,864
May 29, 2024 1,811.00 1,811.00 1,744.00 1,744.00 1,688.10 587,858
May 28, 2024 1,818.00 1,818.00 1,783.00 1,794.00 1,736.50 507,039
May 24, 2024 1,793.00 1,813.00 1,756.00 1,784.00 1,726.82 600,818
May 23, 2024 1,770.00 1,808.00 1,713.00 1,786.00 1,728.76 679,842
May 22, 2024 1,816.00 1,824.00 1,794.00 1,807.00 1,749.08 366,212
May 21, 2024 1,838.00 1,838.00 1,801.00 1,822.00 1,763.60 487,915
May 20, 2024 1,863.00 1,870.00 1,831.00 1,835.00 1,776.19 358,021
May 17, 2024 1,837.00 1,848.00 1,827.00 1,845.00 1,785.87 3,389,654
May 16, 2024 1,892.00 1,892.00 1,836.00 1,838.00 1,779.09 416,009
May 15, 2024 1,900.00 1,900.00 1,861.00 1,861.00 1,801.35 312,629
May 14, 2024 1,844.00 1,878.34 1,829.00 1,865.00 1,805.22 390,626
May 13, 2024 1,879.00 1,887.00 1,832.00 1,850.00 1,790.71 1,230,283
May 10, 2024 1,870.00 1,890.00 1,863.00 1,870.00 1,810.06 414,531
May 9, 2024 1,872.00 1,917.07 1,866.00 1,866.00 1,806.19 447,296
May 8, 2024 1,849.00 1,880.00 1,846.00 1,870.00 1,810.06 658,492
May 7, 2024 1,820.00 1,853.00 1,811.00 1,853.00 1,793.61 264,472
May 3, 2024 1,788.00 1,827.00 1,770.00 1,804.00 1,746.18 164,957
May 2, 2024 1,774.00 1,799.00 1,751.00 1,790.00 1,732.63 216,194
May 1, 2024 1,762.00 1,780.00 1,756.00 1,757.00 1,700.69 192,790
Apr 30, 2024 1,819.00 1,792.00 1,755.00 1,756.00 1,699.72 254,699
Apr 29, 2024 1,720.00 1,781.00 1,720.00 1,778.00 1,721.01 256,992
Apr 26, 2024 1,763.00 1,763.00 1,735.00 1,747.00 1,691.01 286,200
Apr 25, 2024 1,771.00 1,771.00 1,729.00 1,742.00 1,686.17 289,581
Apr 24, 2024 1,789.00 1,795.00 1,763.00 1,766.00 1,709.40 300,233
Apr 23, 2024 1,805.00 1,805.00 1,773.00 1,785.00 1,727.79 402,213
Apr 22, 2024 1,809.00 1,809.00 1,778.00 1,778.00 1,721.01 359,812
Apr 19, 2024 1,779.00 1,788.00 1,749.00 1,788.00 1,730.69 343,038
Apr 18, 2024 1,787.00 1,787.00 1,751.00 1,753.00 1,696.81 497,963
Apr 17, 2024 1,770.00 1,778.00 1,759.63 1,769.00 1,712.30 360,311
Apr 16, 2024 1,764.00 1,782.00 1,758.00 1,767.00 1,710.37 461,844
Apr 15, 2024 1,820.00 1,820.00 1,772.00 1,797.00 1,739.40 419,761
Apr 12, 2024 1,790.00 1,805.00 1,773.00 1,777.00 1,720.04 672,203
Apr 11, 2024 1,762.00 1,806.00 1,762.00 1,784.00 1,726.82 812,918
Apr 10, 2024 1,802.00 1,829.00 1,765.00 1,778.00 1,721.01 1,265,504
Apr 9, 2024 1,763.00 1,815.00 1,763.00 1,801.00 1,743.28 823,602
Apr 8, 2024 1,775.00 1,789.71 1,770.00 1,770.00 1,713.27 438,632
Apr 5, 2024 1,800.00 1,804.00 1,765.00 1,779.00 1,721.98 359,246
Apr 4, 2024 1,794.00 1,808.00 1,793.00 1,797.00 1,739.40 772,599
Apr 3, 2024 1,790.00 1,798.00 1,783.00 1,794.00 1,736.50 521,777
Apr 2, 2024 1,784.00 1,808.00 1,779.00 1,790.00 1,732.63 704,644
Mar 28, 2024 1,793.50 1,797.50 1,771.50 1,789.00 1,731.66 1,010,762
Mar 27, 2024 1,825.00 1,825.00 1,766.50 1,794.00 1,736.50 1,529,208
Mar 26, 2024 1,781.50 1,832.50 1,781.50 1,815.50 1,757.31 820,725
Mar 25, 2024 1,835.00 1,843.00 1,809.00 1,826.00 1,767.47 1,135,728
Mar 22, 2024 1,866.00 1,880.00 1,836.00 1,846.00 1,786.83 438,382
Mar 21, 2024 1,864.00 1,875.00 1,818.00 1,860.00 1,800.38 379,872
Mar 20, 2024 1,820.00 1,880.50 1,796.00 1,840.00 1,781.03 1,007,322
Mar 19, 2024 1,743.00 1,743.00 1,695.00 1,707.50 1,652.77 491,025
Mar 18, 2024 1,720.00 1,722.00 1,695.50 1,709.00 1,654.22 293,119
Mar 15, 2024 1,676.00 1,712.00 1,676.00 1,706.50 1,651.80 1,321,045
Mar 14, 2024 1,692.00 1,698.50 1,674.00 1,682.50 1,628.57 329,427
Mar 13, 2024 1,708.00 1,708.00 1,685.00 1,689.00 1,634.87 433,668
Mar 12, 2024 1,691.50 1,711.50 1,670.00 1,705.50 1,650.84 284,867
Mar 11, 2024 1,673.00 1,711.00 1,663.00 1,683.00 1,629.06 437,908
Mar 8, 2024 1,682.00 1,699.50 1,671.00 1,696.50 1,642.13 1,227,616
Mar 7, 2024 1,656.00 1,693.50 1,634.50 1,681.00 1,627.12 1,165,678
Mar 6, 2024 1,582.50 1,650.50 1,580.50 1,650.50 1,597.60 916,153
Mar 5, 2024 1,577.00 1,611.50 1,552.00 1,593.50 1,542.43 582,018
Mar 4, 2024 1,572.50 1,573.00 1,558.00 1,571.00 1,520.65 313,620
Mar 1, 2024 1,551.00 1,587.50 1,548.00 1,579.50 1,528.88 567,291
Feb 29, 2024 1,540.00 1,559.56 1,534.00 1,541.50 1,492.09 732,315
Feb 28, 2024 1,575.00 1,587.00 1,529.50 1,548.00 1,498.38 463,410
Feb 27, 2024 1,560.00 1,594.50 1,560.00 1,582.00 1,531.29 249,320
Feb 26, 2024 1,589.50 1,599.00 1,565.00 1,582.50 1,531.78 341,077
Feb 23, 2024 1,595.50 1,606.00 1,578.00 1,591.00 1,540.01 587,576
Feb 22, 2024 1,602.50 1,620.00 1,588.50 1,590.00 1,539.04 480,937
Feb 21, 2024 1,617.00 1,628.50 1,585.00 1,596.50 1,545.33 509,786
Feb 20, 2024 1,635.50 1,654.00 1,628.50 1,628.50 1,576.30 417,779
Feb 19, 2024 1,655.00 1,660.50 1,626.58 1,633.50 1,581.14 314,262
Feb 16, 2024 1,648.00 1,669.00 1,638.00 1,651.00 1,598.08 416,300
Feb 15, 2024 1,611.50 1,641.50 1,601.50 1,639.00 1,586.47 382,129
Feb 14, 2024 1,571.50 1,612.50 1,571.50 1,596.50 1,545.33 237,222
Feb 13, 2024 1,620.00 1,630.50 1,595.00 1,600.00 1,548.72 468,397
Feb 12, 2024 1,613.00 1,613.00 1,580.50 1,607.00 1,555.49 419,914
Feb 9, 2024 1,600.00 1,602.50 1,575.50 1,581.50 1,530.81 264,758
Feb 8, 2024 1,606.00 1,617.00 1,590.50 1,593.00 1,541.94 366,170
Feb 7, 2024 1,571.00 1,619.00 1,571.00 1,591.00 1,540.01 1,257,967
Feb 6, 2024 1,583.00 1,606.50 1,573.00 1,602.00 1,550.65 906,248
Feb 5, 2024 1,593.50 1,623.50 1,577.00 1,585.50 1,534.68 776,031
Feb 2, 2024 1,635.00 1,650.00 1,588.00 1,588.00 1,537.10 336,188
Feb 1, 2024 1,622.00 1,636.00 1,612.00 1,621.50 1,569.53 687,744
Jan 31, 2024 1,616.50 1,637.00 1,607.00 1,627.00 1,574.85 468,427
Jan 30, 2024 1,639.00 1,663.00 1,622.50 1,622.50 1,570.50 393,311
Jan 29, 2024 1,652.50 1,664.00 1,627.50 1,640.50 1,587.92 405,953
Jan 26, 2024 1,621.00 1,694.50 1,606.50 1,661.00 1,607.76 559,048
Jan 25, 2024 1,613.00 1,624.00 1,593.00 1,613.00 1,561.30 481,725
Jan 24, 2024 1,601.00 1,616.00 1,597.50 1,614.50 1,562.75 441,146
Jan 23, 2024 1,585.00 1,604.50 1,578.00 1,586.00 1,535.17 603,527
Jan 22, 2024 1,537.50 1,594.50 1,537.50 1,577.50 1,526.94 2,468,436
Jan 19, 2024 1,619.00 1,629.50 1,571.00 1,577.50 1,526.94 1,074,284
Jan 18, 2024 1,600.00 1,616.50 1,557.50 1,604.50 1,553.07 546,409
Jan 17, 2024 1,593.00 1,600.99 1,568.00 1,578.00 1,527.42 1,771,578
Jan 16, 2024 1,602.00 1,636.00 1,598.50 1,612.50 1,560.82 529,331
Jan 15, 2024 1,636.00 1,658.00 1,633.00 1,640.00 1,587.44 359,242
Jan 12, 2024 1,636.00 1,659.50 1,626.00 1,645.50 1,592.76 1,891,812
Jan 11, 2024 1,625.50 1,664.10 1,624.60 1,636.00 1,583.56 791,168
Jan 10, 2024 1,640.00 1,643.50 1,605.00 1,614.50 1,562.75 1,152,055
Jan 9, 2024 1,639.00 1,662.00 1,630.50 1,643.50 1,590.82 5,011,628
Jan 8, 2024 1,620.50 1,653.00 1,615.00 1,650.00 1,597.12 1,798,112
Jan 5, 2024 1,634.00 1,638.50 1,604.00 1,632.00 1,579.69 337,943
Jan 4, 2024 1,664.00 1,675.00 1,627.00 1,649.50 1,596.63 1,804,910
Jan 3, 2024 1,665.00 1,675.50 1,647.00 1,660.00 1,606.79 9,530,082
Jan 2, 2024 1,700.00 1,714.50 1,662.00 1,670.00 1,616.47 280,883
Dec 29, 2023 1,749.00 1,749.00 1,697.50 1,697.50 1,643.09 196,274
Dec 28, 2023 1,704.00 1,718.00 1,695.50 1,709.50 1,654.71 469,624
Dec 27, 2023 1,686.50 1,711.00 1,675.50 1,706.50 1,651.80 3,872,991
Dec 22, 2023 1,697.00 1,710.50 1,681.50 1,690.00 1,635.83 165,312
Dec 21, 2023 1,707.00 1,708.00 1,665.00 1,693.00 1,638.74 375,722
Dec 20, 2023 1,693.50 1,722.50 1,686.50 1,709.00 1,654.22 2,534,632
Dec 19, 2023 1,647.00 1,708.00 1,647.00 1,682.00 1,628.09 881,659
Dec 18, 2023 1,649.00 1,668.50 1,629.50 1,647.50 1,594.70 3,230,775
Dec 15, 2023 1,702.50 1,717.50 1,652.50 1,656.00 1,602.92 1,611,479
Dec 14, 2023 1,684.00 1,732.50 1,682.50 1,699.00 1,644.54 1,918,529
Dec 13, 2023 1,644.50 1,696.50 1,627.50 1,659.50 1,606.31 1,806,366
Dec 12, 2023 1,623.50 1,652.50 1,619.50 1,645.00 1,592.28 1,171,403
Dec 11, 2023 1,615.00 1,630.50 1,603.50 1,627.50 1,575.34 555,440
Dec 8, 2023 1,580.00 1,648.00 1,575.50 1,627.00 1,574.85 2,405,103
Dec 7, 2023 1,568.00 1,617.50 1,547.50 1,614.00 1,562.27 2,273,186
Dec 6, 2023 1,536.50 1,581.00 1,529.00 1,570.50 1,520.16 6,378,431
Dec 5, 2023 1,532.00 1,551.50 1,520.62 1,538.50 1,489.19 10,362,835
Dec 4, 2023 1,565.00 1,580.00 1,511.50 1,544.50 1,495.00 3,197,520
Dec 1, 2023 1,550.00 1,587.50 1,541.50 1,572.00 1,521.62 3,550,726
Nov 30, 2023 22.00 Dividend
Nov 30, 2023 1,589.50 1,590.00 1,530.50 1,550.00 1,500.32 35,516,782
Nov 29, 2023 1,589.00 1,624.00 1,588.50 1,606.50 1,533.71 963,809
Nov 28, 2023 1,585.00 1,614.50 1,575.00 1,609.00 1,536.10 898,100
Nov 27, 2023 1,610.00 1,616.00 1,572.00 1,590.50 1,518.44 1,125,312
Nov 24, 2023 1,560.50 1,566.50 1,524.50 1,546.00 1,475.96 801,400
Nov 23, 2023 1,538.50 1,578.00 1,521.50 1,570.00 1,498.87 641,760
Nov 22, 2023 1,511.50 1,544.50 1,475.00 1,532.50 1,463.07 1,416,762
Nov 21, 2023 1,509.00 1,520.50 1,456.50 1,459.00 1,392.90 832,496
Nov 20, 2023 1,493.50 1,541.50 1,483.00 1,509.00 1,440.63 653,083
Nov 17, 2023 1,515.50 1,544.00 1,505.50 1,524.00 1,454.95 761,728
Nov 16, 2023 1,539.50 1,566.00 1,515.50 1,516.00 1,447.32 613,461
Nov 15, 2023 1,580.50 1,622.00 1,547.00 1,552.50 1,482.16 790,570
Nov 14, 2023 1,542.50 1,590.00 1,522.00 1,585.50 1,513.67 389,101
Nov 13, 2023 1,525.50 1,539.00 1,488.50 1,533.00 1,463.54 874,302
Nov 10, 2023 1,558.00 1,558.00 1,525.50 1,540.00 1,470.23 915,728
Nov 9, 2023 1,528.00 1,580.00 1,528.00 1,574.00 1,502.69 530,406
Nov 8, 2023 1,518.00 1,544.50 1,503.50 1,544.50 1,474.52 938,780
Nov 7, 2023 1,514.50 1,543.00 1,511.50 1,528.50 1,459.25 378,261
Nov 6, 2023 1,576.00 1,577.00 1,525.50 1,533.50 1,464.02 293,143
Nov 3, 2023 1,563.00 1,593.00 1,552.83 1,565.50 1,494.57 467,242
Nov 2, 2023 1,498.00 1,565.00 1,479.50 1,542.00 1,472.14 612,451
Nov 1, 2023 1,494.00 1,508.96 1,482.58 1,492.00 1,424.40 508,991
Oct 31, 2023 1,442.00 1,506.00 1,442.00 1,494.00 1,426.31 572,595
Oct 30, 2023 1,465.00 1,491.50 1,431.00 1,477.00 1,410.08 1,169,865
Oct 27, 2023 1,452.00 1,473.50 1,442.00 1,455.50 1,389.56 243,559
Oct 26, 2023 1,438.50 1,460.00 1,431.00 1,447.50 1,381.92 529,924
Oct 25, 2023 1,460.00 1,468.50 1,428.50 1,446.50 1,380.96 344,046

Related Tickers