FUNDMANAGER.co.uk

FUNDMANAGER.co.uk

ETFs - £

400 + Exchange Traded Funds

Collectives - £

200+ Investment Trusts & REIT's

UK Stocks - £

550+ UK Stocks

US Stocks - $

2600+ US Stocks
Pernod Ricard SA
Google Search
📈 Smart Investing Made Simple
Track your portfolio performance with real-time analytics.
Join 50,000+ investors today
Learn More
View Data
Pernod Ricard SA
Google Search Sponsored▼
📈 Smart Investing Made Simple
Track your portfolio with real-time analytics.
Join 50,000+ investors
Learn More
View Data






Pernod Ricard SA
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
59.91 ( 31 Dec 09 )
70.36 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.45 )
Cum % Mvmt ( + 17.44% )
Volume : 199,096,384
Calendar Year End ( 2011 )
70.36 ( 31 Dec 10 )
71.66 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.30 )
Cum % Mvmt ( + 1.85% )
Volume : 199,505,376
Calendar Year End ( 2012 )
71.66 ( 30 Dec 11 )
87.44 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 15.78 )
Cum % Mvmt ( + 22.02% )
Volume : 152,455,504
Calendar Year End ( 2013 )
87.44 ( 31 Dec 12 )
82.81 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -4.63 )
Cum % Mvmt ( -5.30% )
Volume : 139,689,200
Calendar Year End ( 2014 )
82.81 ( 31 Dec 13 )
92.26 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 9.45 )
Cum % Mvmt ( + 11.41% )
Volume : 140,295,136
Calendar Year End ( 2015 )
92.26 ( 31 Dec 14 )
105.20 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.94 )
Cum % Mvmt ( + 14.03% )
Volume : 144,980,368
Calendar Year End ( 2016 )
105.20 ( 31 Dec 15 )
102.95 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.25 )
Cum % Mvmt ( -2.14% )
Volume : 132,169,016
Calendar Year End ( 2017 )
102.95 ( 30 Dec 16 )
131.95 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 29.00 )
Cum % Mvmt ( + 28.17% )
Volume : 101,719,904
Calendar Year End ( 2018 )
131.95 ( 29 Dec 17 )
143.30 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 11.35 )
Cum % Mvmt ( + 8.60% )
Volume : 118,904,984
Calendar Year End ( 2019 )
143.30 ( 31 Dec 18 )
159.40 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 16.10 )
Cum % Mvmt ( + 11.24% )
Volume : 102,423,216
Calendar Year End ( 2020 )
159.40 ( 31 Dec 19 )
156.80 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.60 )
Cum % Mvmt ( -1.63% )
Volume : 141,227,680
Calendar Year End ( 2021 )
156.80 ( 31 Dec 20 )
211.50 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 54.70 )
Cum % Mvmt ( + 34.89% )
Volume : 96,786,112
Calendar Year End ( 2022 )
211.50 ( 31 Dec 21 )
183.75 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -27.75 )
Cum % Mvmt ( -13.12% )
Volume : 104,447,768
Calendar Year End ( 2023 )
183.75 ( 30 Dec 22 )
159.75 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -24.00 )
Cum % Mvmt ( -13.06% )
Volume : 107,254,880
Calendar Year End ( 2024 )
159.75 ( 29 Dec 23 )
109.00 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -50.75 )
Cum % Mvmt ( -31.77% )
Volume : 117,975,464
Calendar Year End ( 2025 )
109.00 ( 31 Dec 24 )
73.10 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -35.90 )
Cum % Mvmt ( -32.94% )
Volume : 155,280,192
Calendar Year End ( 0 )
73.10 ( 31 Dec 25 )
66.96 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -6.14 )
Cum % Mvmt ( -8.40% )
Volume : 37,677,640
Jan 10
58.31
29 Jan 10
-1.60
-2.67%
-1.60
-2.67%
12,850,156
Feb 10
55.33
26 Feb 10
-2.98
-4.97%
-4.58
-7.64%
16,763,626
Mar 10
62.87
31 Mar 10
+ 7.54
+ 12.59%
+ 2.96
+ 4.94%
15,344,574
Apr 10
63.95
30 Apr 10
+ 1.08
+ 1.80%
+ 4.04
+ 6.74%
17,993,088
May 10
61.82
31 May 10
-2.13
-3.56%
+ 1.91
+ 3.19%
21,453,178
Jun 10
63.98
30 Jun 10
+ 2.16
+ 3.61%
+ 4.07
+ 6.79%
17,532,160
Jul 10
60.06
30 Jul 10
-3.92
-6.54%
+ 0.15
+ 0.25%
15,922,783
Aug 10
61.69
31 Aug 10
+ 1.63
+ 2.72%
+ 1.78
+ 2.97%
14,062,595
Sep 10
61.25
30 Sep 10
-0.44
-0.73%
+ 1.34
+ 2.24%
22,274,168
Oct 10
63.71
29 Oct 10
+ 2.46
+ 4.11%
+ 3.80
+ 6.34%
18,580,552
Nov 10
62.79
30 Nov 10
-0.92
-1.54%
+ 2.88
+ 4.81%
13,147,589
Dec 10
70.36
31 Dec 10
+ 7.57
+ 12.64%
+ 10.45
+ 17.44%
13,171,919
Jan 11
69.63
31 Jan 11
-0.73
-1.04%
-0.73
-1.04%
13,799,575
Feb 11
66.81
28 Feb 11
-2.82
-4.01%
-3.55
-5.05%
18,685,864
Mar 11
65.90
31 Mar 11
-0.91
-1.29%
-4.46
-6.34%
17,685,140
Apr 11
67.86
29 Apr 11
+ 1.96
+ 2.79%
-2.50
-3.55%
14,101,978
May 11
70.15
31 May 11
+ 2.29
+ 3.25%
-0.21
-0.30%
14,816,788
Jun 11
67.97
30 Jun 11
-2.18
-3.10%
-2.39
-3.40%
11,939,122
Jul 11
69.12
29 Jul 11
+ 1.15
+ 1.63%
-1.24
-1.76%
12,546,017
Aug 11
62.50
31 Aug 11
-6.62
-9.41%
-7.86
-11.17%
27,267,744
Sep 11
58.83
30 Sep 11
-3.67
-5.22%
-11.53
-16.39%
21,375,752
Oct 11
67.50
31 Oct 11
+ 8.67
+ 12.32%
-2.86
-4.06%
16,330,848
Nov 11
70.04
30 Nov 11
+ 2.54
+ 3.61%
-0.32
-0.45%
19,810,708
Dec 11
71.66
30 Dec 11
+ 1.62
+ 2.30%
+ 1.30
+ 1.85%
11,145,839
Jan 12
73.39
31 Jan 12
+ 1.73
+ 2.41%
+ 1.73
+ 2.41%
13,104,350
Feb 12
77.66
29 Feb 12
+ 4.27
+ 5.96%
+ 6.00
+ 8.37%
11,680,985
Mar 12
78.40
30 Mar 12
+ 0.74
+ 1.03%
+ 6.74
+ 9.41%
17,081,416
Apr 12
78.41
30 Apr 12
+ 0.01
+ 0.01%
+ 6.75
+ 9.42%
13,686,202
May 12
79.00
31 May 12
+ 0.59
+ 0.82%
+ 7.34
+ 10.24%
14,028,367
Jun 12
84.26
29 Jun 12
+ 5.26
+ 7.34%
+ 12.60
+ 17.58%
15,531,959
Jul 12
87.51
31 Jul 12
+ 3.25
+ 4.54%
+ 15.85
+ 22.12%
13,631,108
Aug 12
85.67
31 Aug 12
-1.84
-2.57%
+ 14.01
+ 19.55%
9,301,796
Sep 12
87.31
28 Sep 12
+ 1.64
+ 2.29%
+ 15.65
+ 21.84%
12,503,786
Oct 12
83.03
31 Oct 12
-4.28
-5.97%
+ 11.37
+ 15.87%
13,706,996
Nov 12
87.06
30 Nov 12
+ 4.03
+ 5.62%
+ 15.40
+ 21.49%
10,834,540
Dec 12
87.44
31 Dec 12
+ 0.38
+ 0.53%
+ 15.78
+ 22.02%
7,364,007
Jan 13
92.20
31 Jan 13
+ 4.76
+ 5.44%
+ 4.76
+ 5.44%
9,197,887
Feb 13
99.39
28 Feb 13
+ 7.19
+ 8.22%
+ 11.95
+ 13.67%
12,631,123
Mar 13
97.21
28 Mar 13
-2.18
-2.49%
+ 9.77
+ 11.17%
10,716,635
Apr 13
94.00
30 Apr 13
-3.21
-3.67%
+ 6.56
+ 7.50%
12,557,535
May 13
92.69
31 May 13
-1.31
-1.50%
+ 5.25
+ 6.00%
11,853,616
Jun 13
85.19
28 Jun 13
-7.50
-8.58%
-2.25
-2.57%
13,536,106
Jul 13
89.50
31 Jul 13
+ 4.31
+ 4.93%
+ 2.06
+ 2.36%
11,751,421
Aug 13
87.84
30 Aug 13
-1.66
-1.90%
+ 0.40
+ 0.46%
9,373,060
Sep 13
91.79
30 Sep 13
+ 3.95
+ 4.52%
+ 4.35
+ 4.97%
10,625,742
Oct 13
88.50
31 Oct 13
-3.29
-3.76%
+ 1.06
+ 1.21%
13,636,723
Nov 13
83.43
29 Nov 13
-5.07
-5.80%
-4.01
-4.59%
12,512,437
Dec 13
82.81
31 Dec 13
-0.62
-0.71%
-4.63
-5.30%
11,296,912
Jan 14
79.64
31 Jan 14
-3.17
-3.83%
-3.17
-3.83%
18,029,108
Feb 14
85.29
28 Feb 14
+ 5.65
+ 6.82%
+ 2.48
+ 2.99%
11,953,942
Mar 14
84.50
31 Mar 14
-0.79
-0.95%
+ 1.69
+ 2.04%
15,586,034
Apr 14
86.51
30 Apr 14
+ 2.01
+ 2.43%
+ 3.70
+ 4.47%
11,212,751
May 14
89.95
30 May 14
+ 3.44
+ 4.15%
+ 7.14
+ 8.62%
9,634,401
Jun 14
87.70
30 Jun 14
-2.25
-2.72%
+ 4.89
+ 5.91%
9,246,126
Jul 14
83.70
31 Jul 14
-4.00
-4.83%
+ 0.89
+ 1.07%
9,693,948
Aug 14
89.74
29 Aug 14
+ 6.04
+ 7.29%
+ 6.93
+ 8.37%
9,050,846
Sep 14
89.64
30 Sep 14
-0.10
-0.12%
+ 6.83
+ 8.25%
11,723,665
Oct 14
90.83
31 Oct 14
+ 1.19
+ 1.44%
+ 8.02
+ 9.68%
15,915,562
Nov 14
95.31
28 Nov 14
+ 4.48
+ 5.41%
+ 12.50
+ 15.09%
8,423,135
Dec 14
92.26
31 Dec 14
-3.05
-3.68%
+ 9.45
+ 11.41%
9,825,620
Jan 15
106.60
30 Jan 15
+ 14.34
+ 15.54%
+ 14.34
+ 15.54%
15,578,853
Feb 15
105.95
27 Feb 15
-0.65
-0.70%
+ 13.69
+ 14.84%
10,693,919
Mar 15
110.15
31 Mar 15
+ 4.20
+ 4.55%
+ 17.89
+ 19.39%
11,187,013
Apr 15
111.00
30 Apr 15
+ 0.85
+ 0.92%
+ 18.74
+ 20.31%
10,358,068
May 15
112.55
29 May 15
+ 1.55
+ 1.68%
+ 20.29
+ 21.99%
8,985,446
Jun 15
103.60
30 Jun 15
-8.95
-9.70%
+ 11.34
+ 12.29%
15,583,268
Jul 15
109.05
31 Jul 15
+ 5.45
+ 5.91%
+ 16.79
+ 18.20%
10,722,588
Aug 15
93.52
31 Aug 15
-15.53
-16.83%
+ 1.26
+ 1.37%
16,445,194
Sep 15
90.18
30 Sep 15
-3.34
-3.62%
-2.08
-2.25%
15,808,357
Oct 15
107.20
30 Oct 15
+ 17.02
+ 18.45%
+ 14.94
+ 16.19%
14,072,864
Nov 15
107.70
30 Nov 15
+ 0.50
+ 0.54%
+ 15.44
+ 16.74%
7,021,677
Dec 15
105.20
31 Dec 15
-2.50
-2.71%
+ 12.94
+ 14.03%
8,523,116
Jan 16
107.95
29 Jan 16
+ 2.75
+ 2.61%
+ 2.75
+ 2.61%
11,198,933
Feb 16
98.11
29 Feb 16
-9.84
-9.35%
-7.09
-6.74%
14,161,944
Mar 16
98.00
31 Mar 16
-0.11
-0.10%
-7.20
-6.84%
10,262,159
Apr 16
94.28
29 Apr 16
-3.72
-3.54%
-10.92
-10.38%
13,526,142
May 16
97.91
31 May 16
+ 3.63
+ 3.45%
-7.29
-6.93%
9,661,915
Jun 16
100.10
30 Jun 16
+ 2.19
+ 2.08%
-5.10
-4.85%
14,055,172
Jul 16
102.20
29 Jul 16
+ 2.10
+ 2.00%
-3.00
-2.85%
9,199,497
Aug 16
102.90
31 Aug 16
+ 0.70
+ 0.67%
-2.30
-2.19%
7,562,833
Sep 16
105.35
30 Sep 16
+ 2.45
+ 2.33%
+ 0.15
+ 0.14%
9,258,771
Oct 16
108.35
31 Oct 16
+ 3.00
+ 2.85%
+ 3.15
+ 2.99%
9,822,620
Nov 16
99.00
30 Nov 16
-9.35
-8.89%
-6.20
-5.89%
12,562,539
Dec 16
102.95
30 Dec 16
+ 3.95
+ 3.75%
-2.25
-2.14%
10,896,493
Jan 17
108.35
31 Jan 17
+ 5.40
+ 5.25%
+ 5.40
+ 5.25%
9,764,617
Feb 17
107.90
28 Feb 17
-0.45
-0.44%
+ 4.95
+ 4.81%
9,437,265
Mar 17
110.90
31 Mar 17
+ 3.00
+ 2.91%
+ 7.95
+ 7.72%
8,431,163
Apr 17
114.85
28 Apr 17
+ 3.95
+ 3.84%
+ 11.90
+ 11.56%
8,626,680
May 17
120.90
31 May 17
+ 6.05
+ 5.88%
+ 17.95
+ 17.44%
7,646,307
Jun 17
117.25
30 Jun 17
-3.65
-3.55%
+ 14.30
+ 13.89%
7,689,016
Jul 17
117.25
31 Jul 17
+ 0.00
+ 0.00%
+ 14.30
+ 13.89%
7,492,613
Aug 17
114.80
31 Aug 17
-2.45
-2.38%
+ 11.85
+ 11.51%
8,027,897
Sep 17
117.05
29 Sep 17
+ 2.25
+ 2.19%
+ 14.10
+ 13.70%
8,718,047
Oct 17
128.75
31 Oct 17
+ 11.70
+ 11.36%
+ 25.80
+ 25.06%
9,082,595
Nov 17
131.05
30 Nov 17
+ 2.30
+ 2.23%
+ 28.10
+ 27.29%
9,470,663
Dec 17
131.95
29 Dec 17
+ 0.90
+ 0.87%
+ 29.00
+ 28.17%
7,333,041
Jan 18
128.30
31 Jan 18
-3.65
-2.77%
-3.65
-2.77%
9,243,816
Feb 18
135.00
28 Feb 18
+ 6.70
+ 5.08%
+ 3.05
+ 2.31%
9,442,080
Mar 18
135.25
29 Mar 18
+ 0.25
+ 0.19%
+ 3.30
+ 2.50%
9,596,595
Apr 18
137.55
30 Apr 18
+ 2.30
+ 1.74%
+ 5.60
+ 4.24%
9,873,847
May 18
143.70
31 May 18
+ 6.15
+ 4.66%
+ 11.75
+ 8.90%
8,342,165
Jun 18
139.90
29 Jun 18
-3.80
-2.88%
+ 7.95
+ 6.03%
9,936,058
Jul 18
137.95
31 Jul 18
-1.95
-1.48%
+ 6.00
+ 4.55%
8,993,892
Aug 18
136.00
31 Aug 18
-1.95
-1.48%
+ 4.05
+ 3.07%
7,833,781
Sep 18
141.30
28 Sep 18
+ 5.30
+ 4.02%
+ 9.35
+ 7.09%
10,621,496
Oct 18
134.80
31 Oct 18
-6.50
-4.93%
+ 2.85
+ 2.16%
13,062,104
Nov 18
141.20
30 Nov 18
+ 6.40
+ 4.85%
+ 9.25
+ 7.01%
11,118,711
Dec 18
143.30
31 Dec 18
+ 2.10
+ 1.59%
+ 11.35
+ 8.60%
10,840,439
Jan 19
145.00
31 Jan 19
+ 1.70
+ 1.19%
+ 1.70
+ 1.19%
8,950,388
Feb 19
151.40
28 Feb 19
+ 6.40
+ 4.47%
+ 8.10
+ 5.65%
7,472,263
Mar 19
160.00
29 Mar 19
+ 8.60
+ 6.00%
+ 16.70
+ 11.65%
7,501,849
Apr 19
155.35
30 Apr 19
-4.65
-3.24%
+ 12.05
+ 8.41%
7,047,587
May 19
157.80
31 May 19
+ 2.45
+ 1.71%
+ 14.50
+ 10.12%
8,615,441
Jun 19
162.05
28 Jun 19
+ 4.25
+ 2.97%
+ 18.75
+ 13.08%
8,981,305
Jul 19
159.05
31 Jul 19
-3.00
-2.09%
+ 15.75
+ 10.99%
8,619,888
Aug 19
173.70
30 Aug 19
+ 14.65
+ 10.22%
+ 30.40
+ 21.21%
8,822,308
Sep 19
163.40
30 Sep 19
-10.30
-7.19%
+ 20.10
+ 14.03%
8,923,314
Oct 19
165.50
31 Oct 19
+ 2.10
+ 1.47%
+ 22.20
+ 15.49%
11,715,544
Nov 19
166.70
29 Nov 19
+ 1.20
+ 0.84%
+ 23.40
+ 16.33%
7,534,885
Dec 19
159.40
31 Dec 19
-7.30
-5.09%
+ 16.10
+ 11.24%
8,238,443
Jan 20
156.50
31 Jan 20
-2.90
-1.82%
-2.90
-1.82%
9,415,127
Feb 20
146.40
28 Feb 20
-10.10
-6.34%
-13.00
-8.16%
12,692,641
Mar 20
129.45
31 Mar 20
-16.95
-10.63%
-29.95
-18.79%
22,077,068
Apr 20
139.10
30 Apr 20
+ 9.65
+ 6.05%
-20.30
-12.74%
9,087,689
May 20
140.10
29 May 20
+ 1.00
+ 0.63%
-19.30
-12.11%
7,777,074
Jun 20
140.05
30 Jun 20
-0.05
-0.03%
-19.35
-12.14%
10,415,127
Jul 20
146.00
31 Jul 20
+ 5.95
+ 3.73%
-13.40
-8.41%
10,427,738
Aug 20
143.50
31 Aug 20
-2.50
-1.57%
-15.90
-9.97%
7,651,688
Sep 20
136.15
30 Sep 20
-7.35
-4.61%
-23.25
-14.59%
16,672,086
Oct 20
138.40
30 Oct 20
+ 2.25
+ 1.41%
-21.00
-13.17%
12,562,808
Nov 20
160.00
30 Nov 20
+ 21.60
+ 13.55%
+ 0.60
+ 0.38%
13,384,700
Dec 20
156.80
31 Dec 20
-3.20
-2.01%
-2.60
-1.63%
9,063,935
Jan 21
155.70
29 Jan 21
-1.10
-0.70%
-1.10
-0.70%
8,904,913
Feb 21
157.35
26 Feb 21
+ 1.65
+ 1.05%
+ 0.55
+ 0.35%
8,808,711
Mar 21
160.05
31 Mar 21
+ 2.70
+ 1.72%
+ 3.25
+ 2.07%
9,724,859
Apr 21
170.70
30 Apr 21
+ 10.65
+ 6.79%
+ 13.90
+ 8.86%
7,718,573
May 21
180.15
31 May 21
+ 9.45
+ 6.03%
+ 23.35
+ 14.89%
7,321,638
Jun 21
187.20
30 Jun 21
+ 7.05
+ 4.50%
+ 30.40
+ 19.39%
7,948,862
Jul 21
186.10
30 Jul 21
-1.10
-0.70%
+ 29.30
+ 18.69%
7,143,898
Aug 21
177.95
31 Aug 21
-8.15
-5.20%
+ 21.15
+ 13.49%
6,290,036
Sep 21
190.70
30 Sep 21
+ 12.75
+ 8.13%
+ 33.90
+ 21.62%
8,989,674
Oct 21
198.70
29 Oct 21
+ 8.00
+ 5.10%
+ 41.90
+ 26.72%
8,098,246
Nov 21
202.50
30 Nov 21
+ 3.80
+ 2.42%
+ 45.70
+ 29.15%
8,699,421
Dec 21
211.50
31 Dec 21
+ 9.00
+ 5.74%
+ 54.70
+ 34.89%
7,137,277
Jan 22
189.00
31 Jan 22
-22.50
-10.64%
-22.50
-10.64%
8,139,635
Feb 22
195.65
28 Feb 22
+ 6.65
+ 3.14%
-15.85
-7.49%
9,003,377
Mar 22
199.30
31 Mar 22
+ 3.65
+ 1.73%
-12.20
-5.77%
13,482,023
Apr 22
197.65
29 Apr 22
-1.65
-0.78%
-13.85
-6.55%
7,785,312
May 22
182.50
31 May 22
-15.15
-7.16%
-29.00
-13.71%
8,611,869
Jun 22
175.30
30 Jun 22
-7.20
-3.40%
-36.20
-17.12%
9,684,256
Jul 22
191.50
29 Jul 22
+ 16.20
+ 7.66%
-20.00
-9.46%
7,884,603
Aug 22
183.55
31 Aug 22
-7.95
-3.76%
-27.95
-13.22%
6,123,370
Sep 22
188.85
30 Sep 22
+ 5.30
+ 2.51%
-22.65
-10.71%
8,360,261
Oct 22
177.70
31 Oct 22
-11.15
-5.27%
-33.80
-15.98%
8,223,950
Nov 22
188.95
30 Nov 22
+ 11.25
+ 5.32%
-22.55
-10.66%
9,983,397
Dec 22
183.75
30 Dec 22
-5.20
-2.46%
-27.75
-13.12%
7,165,716
Jan 23
189.90
31 Jan 23
+ 6.15
+ 3.35%
+ 6.15
+ 3.35%
8,734,665
Feb 23
197.70
28 Feb 23
+ 7.80
+ 4.24%
+ 13.95
+ 7.59%
9,098,331
Mar 23
208.70
31 Mar 23
+ 11.00
+ 5.99%
+ 24.95
+ 13.58%
11,896,527
Apr 23
209.40
28 Apr 23
+ 0.70
+ 0.38%
+ 25.65
+ 13.96%
9,112,054
May 23
202.10
31 May 23
-7.30
-3.97%
+ 18.35
+ 9.99%
8,085,942
Jun 23
202.40
30 Jun 23
+ 0.30
+ 0.16%
+ 18.65
+ 10.15%
7,757,865
Jul 23
200.60
31 Jul 23
-1.80
-0.98%
+ 16.85
+ 9.17%
6,001,313
Aug 23
181.20
31 Aug 23
-19.40
-10.56%
-2.55
-1.39%
6,774,699
Sep 23
157.85
29 Sep 23
-23.35
-12.71%
-25.90
-14.10%
12,572,735
Oct 23
167.50
31 Oct 23
+ 9.65
+ 5.25%
-16.25
-8.84%
10,570,283
Nov 23
158.55
30 Nov 23
-8.95
-4.87%
-25.20
-13.71%
9,307,930
Dec 23
159.75
29 Dec 23
+ 1.20
+ 0.65%
-24.00
-13.06%
7,342,535
Jan 24
152.50
31 Jan 24
-7.25
-4.54%
-7.25
-4.54%
10,052,222
Feb 24
154.55
29 Feb 24
+ 2.05
+ 1.28%
-5.20
-3.26%
8,079,818
Mar 24
149.95
28 Mar 24
-4.60
-2.88%
-9.80
-6.13%
7,262,864
Apr 24
142.00
30 Apr 24
-7.95
-4.98%
-17.75
-11.11%
7,701,097
May 24
136.95
31 May 24
-5.05
-3.16%
-22.80
-14.27%
9,543,868
Jun 24
126.70
28 Jun 24
-10.25
-6.42%
-33.05
-20.69%
10,245,872
Jul 24
124.00
31 Jul 24
-2.70
-1.69%
-35.75
-22.38%
9,946,703
Aug 24
128.80
30 Aug 24
+ 4.80
+ 3.00%
-30.95
-19.37%
9,435,703
Sep 24
135.60
30 Sep 24
+ 6.80
+ 4.26%
-24.15
-15.12%
10,856,674
Oct 24
114.25
31 Oct 24
-21.35
-13.36%
-45.50
-28.48%
11,078,662
Nov 24
105.90
29 Nov 24
-8.35
-5.23%
-53.85
-33.71%
10,887,174
Dec 24
109.00
31 Dec 24
+ 3.10
+ 1.94%
-50.75
-31.77%
12,884,808
Jan 25
110.20
31 Jan 25
+ 1.20
+ 1.10%
+ 1.20
+ 1.10%
12,372,633
Feb 25
103.25
28 Feb 25
-6.95
-6.38%
-5.75
-5.28%
17,222,468
Mar 25
91.26
31 Mar 25
-11.99
-11.00%
-17.74
-16.28%
14,467,075
Apr 25
95.22
30 Apr 25
+ 3.96
+ 3.63%
-13.78
-12.64%
13,299,748
May 25
91.02
30 May 25
-4.20
-3.85%
-17.98
-16.50%
9,277,244
Jun 25
84.60
30 Jun 25
-6.42
-5.89%
-24.40
-22.39%
11,537,409
Jul 25
90.36
31 Jul 25
+ 5.76
+ 5.28%
-18.64
-17.10%
14,114,857
Aug 25
97.20
29 Aug 25
+ 6.84
+ 6.28%
-11.80
-10.83%
9,962,745
Sep 25
83.54
30 Sep 25
-13.66
-12.53%
-25.46
-23.36%
15,972,003
Oct 25
84.96
31 Oct 25
+ 1.42
+ 1.30%
-24.04
-22.06%
12,700,662
Nov 25
77.58
28 Nov 25
-7.38
-6.77%
-31.42
-28.83%
12,296,065
Dec 25
73.10
31 Dec 25
-4.48
-4.11%
-35.90
-32.94%
12,057,283
Jan 26
75.08
30 Jan 26
+ 1.98
+ 2.71%
+ 1.98
+ 2.71%
14,509,111
Feb 26
78.26
27 Feb 26
+ 3.18
+ 4.35%
+ 5.16
+ 7.06%
16,094,862
Mar 26
64.22
31 Mar 26
-14.04
-19.21%
-8.88
-12.15%
17,170,774
Apr 26
62.84
30 Apr 26
-1.38
-1.89%
-10.26
-14.04%
18,018,880
May 26
63.42
29 May 26
+ 0.58
+ 0.79%
-9.68
-13.24%
19,779,426
Jun 26
63.86
30 Jun 26
+ 0.44
+ 0.60%
-9.24
-12.64%
20,452,412
Jul 26
67.82
31 Jul 26
+ 3.96
+ 5.42%
-5.28
-7.22%
21,040,424
Aug 26
67.60
26 Aug 26
-0.22
-0.30%
-5.50
-7.52%
21,644,992
Sep 26
60.66
30 Sep 26
-6.94
-9.49%
-12.44
-17.02%
22,289,788
Oct 26
66.96
20 Oct 26
+ 6.30
+ 8.62%
-6.14
-8.40%
23,168,528

Pernod Ricard SA
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2010 )
59.91 ( 31 Dec 09 )
70.36 ( 31 Dec 10 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 10.45 )
Cum % Mvmt ( + 17.44% )
199,096,384
Calendar Year End ( 2011 )
70.36 ( 31 Dec 10 )
71.66 ( 30 Dec 11 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 1.30 )
Cum % Mvmt ( + 1.85% )
199,505,376
Calendar Year End ( 2012 )
71.66 ( 30 Dec 11 )
87.44 ( 31 Dec 12 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 15.78 )
Cum % Mvmt ( + 22.02% )
152,455,504
Calendar Year End ( 2013 )
87.44 ( 31 Dec 12 )
82.81 ( 31 Dec 13 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -4.63 )
Cum % Mvmt ( -5.30% )
139,689,200
Calendar Year End ( 2014 )
82.81 ( 31 Dec 13 )
92.26 ( 31 Dec 14 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 9.45 )
Cum % Mvmt ( + 11.41% )
140,295,136
Calendar Year End ( 2015 )
92.26 ( 31 Dec 14 )
105.20 ( 31 Dec 15 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 12.94 )
Cum % Mvmt ( + 14.03% )
144,980,368
Calendar Year End ( 2016 )
105.20 ( 31 Dec 15 )
102.95 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.25 )
Cum % Mvmt ( -2.14% )
132,169,016
Calendar Year End ( 2017 )
102.95 ( 30 Dec 16 )
131.95 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 29.00 )
Cum % Mvmt ( + 28.17% )
101,719,904
Calendar Year End ( 2018 )
131.95 ( 29 Dec 17 )
143.30 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 11.35 )
Cum % Mvmt ( + 8.60% )
118,904,984
Calendar Year End ( 2019 )
143.30 ( 31 Dec 18 )
159.40 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 16.10 )
Cum % Mvmt ( + 11.24% )
102,423,216
Calendar Year End ( 2020 )
159.40 ( 31 Dec 19 )
156.80 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -2.60 )
Cum % Mvmt ( -1.63% )
141,227,680
Calendar Year End ( 2021 )
156.80 ( 31 Dec 20 )
211.50 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 54.70 )
Cum % Mvmt ( + 34.89% )
96,786,112
Calendar Year End ( 2022 )
211.50 ( 31 Dec 21 )
183.75 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -27.75 )
Cum % Mvmt ( -13.12% )
104,447,768
Calendar Year End ( 2023 )
183.75 ( 30 Dec 22 )
159.75 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -24.00 )
Cum % Mvmt ( -13.06% )
107,254,880
Calendar Year End ( 2024 )
159.75 ( 29 Dec 23 )
109.00 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -50.75 )
Cum % Mvmt ( -31.77% )
117,975,464
Calendar Year End ( 2025 )
109.00 ( 31 Dec 24 )
73.10 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -35.90 )
Cum % Mvmt ( -32.94% )
155,280,192
Calendar Year End ( 0 )
73.10 ( 31 Dec 25 )
66.96 ( 20 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -6.14 )
Cum % Mvmt ( -8.40% )
37,677,640
Jan 10
58.31
29 Jan 10
-1.60
-2.67%
-1.60
-2.67%
12,850,156
Feb 10
55.33
26 Feb 10
-2.98
-4.97%
-4.58
-7.64%
16,763,626
Mar 10
62.87
31 Mar 10
+7.54
+ 12.59%
+ 2.96
+4.94%
15,344,574
Apr 10
63.95
30 Apr 10
+1.08
+ 1.80%
+ 4.04
+6.74%
17,993,088
May 10
61.82
31 May 10
-2.13
-3.56%
+ 1.91
+3.19%
21,453,178
Jun 10
63.98
30 Jun 10
+2.16
+ 3.61%
+ 4.07
+6.79%
17,532,160
Jul 10
60.06
30 Jul 10
-3.92
-6.54%
+ 0.15
+0.25%
15,922,783
Aug 10
61.69
31 Aug 10
+1.63
+ 2.72%
+ 1.78
+2.97%
14,062,595
Sep 10
61.25
30 Sep 10
-0.44
-0.73%
+ 1.34
+2.24%
22,274,168
Oct 10
63.71
29 Oct 10
+2.46
+ 4.11%
+ 3.80
+6.34%
18,580,552
Nov 10
62.79
30 Nov 10
-0.92
-1.54%
+ 2.88
+4.81%
13,147,589
Dec 10
70.36
31 Dec 10
+7.57
+ 12.64%
+ 10.45
+17.44%
13,171,919
Jan 11
69.63
31 Jan 11
-0.73
-1.04%
-0.73
-1.04%
13,799,575
Feb 11
66.81
28 Feb 11
-2.82
-4.01%
-3.55
-5.05%
18,685,864
Mar 11
65.90
31 Mar 11
-0.91
-1.29%
-4.46
-6.34%
17,685,140
Apr 11
67.86
29 Apr 11
+1.96
+ 2.79%
-2.50
-3.55%
14,101,978
May 11
70.15
31 May 11
+2.29
+ 3.25%
-0.21
-0.30%
14,816,788
Jun 11
67.97
30 Jun 11
-2.18
-3.10%
-2.39
-3.40%
11,939,122
Jul 11
69.12
29 Jul 11
+1.15
+ 1.63%
-1.24
-1.76%
12,546,017
Aug 11
62.50
31 Aug 11
-6.62
-9.41%
-7.86
-11.17%
27,267,744
Sep 11
58.83
30 Sep 11
-3.67
-5.22%
-11.53
-16.39%
21,375,752
Oct 11
67.50
31 Oct 11
+8.67
+ 12.32%
-2.86
-4.06%
16,330,848
Nov 11
70.04
30 Nov 11
+2.54
+ 3.61%
-0.32
-0.45%
19,810,708
Dec 11
71.66
30 Dec 11
+1.62
+ 2.30%
+ 1.30
+1.85%
11,145,839
Jan 12
73.39
31 Jan 12
+1.73
+ 2.41%
+ 1.73
+2.41%
13,104,350
Feb 12
77.66
29 Feb 12
+4.27
+ 5.96%
+ 6.00
+8.37%
11,680,985
Mar 12
78.40
30 Mar 12
+0.74
+ 1.03%
+ 6.74
+9.41%
17,081,416
Apr 12
78.41
30 Apr 12
+0.01
+ 0.01%
+ 6.75
+9.42%
13,686,202
May 12
79.00
31 May 12
+0.59
+ 0.82%
+ 7.34
+10.24%
14,028,367
Jun 12
84.26
29 Jun 12
+5.26
+ 7.34%
+ 12.60
+17.58%
15,531,959
Jul 12
87.51
31 Jul 12
+3.25
+ 4.54%
+ 15.85
+22.12%
13,631,108
Aug 12
85.67
31 Aug 12
-1.84
-2.57%
+ 14.01
+19.55%
9,301,796
Sep 12
87.31
28 Sep 12
+1.64
+ 2.29%
+ 15.65
+21.84%
12,503,786
Oct 12
83.03
31 Oct 12
-4.28
-5.97%
+ 11.37
+15.87%
13,706,996
Nov 12
87.06
30 Nov 12
+4.03
+ 5.62%
+ 15.40
+21.49%
10,834,540
Dec 12
87.44
31 Dec 12
+0.38
+ 0.53%
+ 15.78
+22.02%
7,364,007
Jan 13
92.20
31 Jan 13
+4.76
+ 5.44%
+ 4.76
+5.44%
9,197,887
Feb 13
99.39
28 Feb 13
+7.19
+ 8.22%
+ 11.95
+13.67%
12,631,123
Mar 13
97.21
28 Mar 13
-2.18
-2.49%
+ 9.77
+11.17%
10,716,635
Apr 13
94.00
30 Apr 13
-3.21
-3.67%
+ 6.56
+7.50%
12,557,535
May 13
92.69
31 May 13
-1.31
-1.50%
+ 5.25
+6.00%
11,853,616
Jun 13
85.19
28 Jun 13
-7.50
-8.58%
-2.25
-2.57%
13,536,106
Jul 13
89.50
31 Jul 13
+4.31
+ 4.93%
+ 2.06
+2.36%
11,751,421
Aug 13
87.84
30 Aug 13
-1.66
-1.90%
+ 0.40
+0.46%
9,373,060
Sep 13
91.79
30 Sep 13
+3.95
+ 4.52%
+ 4.35
+4.97%
10,625,742
Oct 13
88.50
31 Oct 13
-3.29
-3.76%
+ 1.06
+1.21%
13,636,723
Nov 13
83.43
29 Nov 13
-5.07
-5.80%
-4.01
-4.59%
12,512,437
Dec 13
82.81
31 Dec 13
-0.62
-0.71%
-4.63
-5.30%
11,296,912
Jan 14
79.64
31 Jan 14
-3.17
-3.83%
-3.17
-3.83%
18,029,108
Feb 14
85.29
28 Feb 14
+5.65
+ 6.82%
+ 2.48
+2.99%
11,953,942
Mar 14
84.50
31 Mar 14
-0.79
-0.95%
+ 1.69
+2.04%
15,586,034
Apr 14
86.51
30 Apr 14
+2.01
+ 2.43%
+ 3.70
+4.47%
11,212,751
May 14
89.95
30 May 14
+3.44
+ 4.15%
+ 7.14
+8.62%
9,634,401
Jun 14
87.70
30 Jun 14
-2.25
-2.72%
+ 4.89
+5.91%
9,246,126
Jul 14
83.70
31 Jul 14
-4.00
-4.83%
+ 0.89
+1.07%
9,693,948
Aug 14
89.74
29 Aug 14
+6.04
+ 7.29%
+ 6.93
+8.37%
9,050,846
Sep 14
89.64
30 Sep 14
-0.10
-0.12%
+ 6.83
+8.25%
11,723,665
Oct 14
90.83
31 Oct 14
+1.19
+ 1.44%
+ 8.02
+9.68%
15,915,562
Nov 14
95.31
28 Nov 14
+4.48
+ 5.41%
+ 12.50
+15.09%
8,423,135
Dec 14
92.26
31 Dec 14
-3.05
-3.68%
+ 9.45
+11.41%
9,825,620
Jan 15
106.60
30 Jan 15
+14.34
+ 15.54%
+ 14.34
+15.54%
15,578,853
Feb 15
105.95
27 Feb 15
-0.65
-0.70%
+ 13.69
+14.84%
10,693,919
Mar 15
110.15
31 Mar 15
+4.20
+ 4.55%
+ 17.89
+19.39%
11,187,013
Apr 15
111.00
30 Apr 15
+0.85
+ 0.92%
+ 18.74
+20.31%
10,358,068
May 15
112.55
29 May 15
+1.55
+ 1.68%
+ 20.29
+21.99%
8,985,446
Jun 15
103.60
30 Jun 15
-8.95
-9.70%
+ 11.34
+12.29%
15,583,268
Jul 15
109.05
31 Jul 15
+5.45
+ 5.91%
+ 16.79
+18.20%
10,722,588
Aug 15
93.52
31 Aug 15
-15.53
-16.83%
+ 1.26
+1.37%
16,445,194
Sep 15
90.18
30 Sep 15
-3.34
-3.62%
-2.08
-2.25%
15,808,357
Oct 15
107.20
30 Oct 15
+17.02
+ 18.45%
+ 14.94
+16.19%
14,072,864
Nov 15
107.70
30 Nov 15
+0.50
+ 0.54%
+ 15.44
+16.74%
7,021,677
Dec 15
105.20
31 Dec 15
-2.50
-2.71%
+ 12.94
+14.03%
8,523,116
Jan 16
107.95
29 Jan 16
+2.75
+ 2.61%
+ 2.75
+2.61%
11,198,933
Feb 16
98.11
29 Feb 16
-9.84
-9.35%
-7.09
-6.74%
14,161,944
Mar 16
98.00
31 Mar 16
-0.11
-0.10%
-7.20
-6.84%
10,262,159
Apr 16
94.28
29 Apr 16
-3.72
-3.54%
-10.92
-10.38%
13,526,142
May 16
97.91
31 May 16
+3.63
+ 3.45%
-7.29
-6.93%
9,661,915
Jun 16
100.10
30 Jun 16
+2.19
+ 2.08%
-5.10
-4.85%
14,055,172
Jul 16
102.20
29 Jul 16
+2.10
+ 2.00%
-3.00
-2.85%
9,199,497
Aug 16
102.90
31 Aug 16
+0.70
+ 0.67%
-2.30
-2.19%
7,562,833
Sep 16
105.35
30 Sep 16
+2.45
+ 2.33%
+ 0.15
+0.14%
9,258,771
Oct 16
108.35
31 Oct 16
+3.00
+ 2.85%
+ 3.15
+2.99%
9,822,620
Nov 16
99.00
30 Nov 16
-9.35
-8.89%
-6.20
-5.89%
12,562,539
Dec 16
102.95
30 Dec 16
+3.95
+ 3.75%
-2.25
-2.14%
10,896,493
Jan 17
108.35
31 Jan 17
+5.40
+ 5.25%
+ 5.40
+5.25%
9,764,617
Feb 17
107.90
28 Feb 17
-0.45
-0.44%
+ 4.95
+4.81%
9,437,265
Mar 17
110.90
31 Mar 17
+3.00
+ 2.91%
+ 7.95
+7.72%
8,431,163
Apr 17
114.85
28 Apr 17
+3.95
+ 3.84%
+ 11.90
+11.56%
8,626,680
May 17
120.90
31 May 17
+6.05
+ 5.88%
+ 17.95
+17.44%
7,646,307
Jun 17
117.25
30 Jun 17
-3.65
-3.55%
+ 14.30
+13.89%
7,689,016
Jul 17
117.25
31 Jul 17
+0.00
+ 0.00%
+ 14.30
+13.89%
7,492,613
Aug 17
114.80
31 Aug 17
-2.45
-2.38%
+ 11.85
+11.51%
8,027,897
Sep 17
117.05
29 Sep 17
+2.25
+ 2.19%
+ 14.10
+13.70%
8,718,047
Oct 17
128.75
31 Oct 17
+11.70
+ 11.36%
+ 25.80
+25.06%
9,082,595
Nov 17
131.05
30 Nov 17
+2.30
+ 2.23%
+ 28.10
+27.29%
9,470,663
Dec 17
131.95
29 Dec 17
+0.90
+ 0.87%
+ 29.00
+28.17%
7,333,041
Jan 18
128.30
31 Jan 18
-3.65
-2.77%
-3.65
-2.77%
9,243,816
Feb 18
135.00
28 Feb 18
+6.70
+ 5.08%
+ 3.05
+2.31%
9,442,080
Mar 18
135.25
29 Mar 18
+0.25
+ 0.19%
+ 3.30
+2.50%
9,596,595
Apr 18
137.55
30 Apr 18
+2.30
+ 1.74%
+ 5.60
+4.24%
9,873,847
May 18
143.70
31 May 18
+6.15
+ 4.66%
+ 11.75
+8.90%
8,342,165
Jun 18
139.90
29 Jun 18
-3.80
-2.88%
+ 7.95
+6.03%
9,936,058
Jul 18
137.95
31 Jul 18
-1.95
-1.48%
+ 6.00
+4.55%
8,993,892
Aug 18
136.00
31 Aug 18
-1.95
-1.48%
+ 4.05
+3.07%
7,833,781
Sep 18
141.30
28 Sep 18
+5.30
+ 4.02%
+ 9.35
+7.09%
10,621,496
Oct 18
134.80
31 Oct 18
-6.50
-4.93%
+ 2.85
+2.16%
13,062,104
Nov 18
141.20
30 Nov 18
+6.40
+ 4.85%
+ 9.25
+7.01%
11,118,711
Dec 18
143.30
31 Dec 18
+2.10
+ 1.59%
+ 11.35
+8.60%
10,840,439
Jan 19
145.00
31 Jan 19
+1.70
+ 1.19%
+ 1.70
+1.19%
8,950,388
Feb 19
151.40
28 Feb 19
+6.40
+ 4.47%
+ 8.10
+5.65%
7,472,263
Mar 19
160.00
29 Mar 19
+8.60
+ 6.00%
+ 16.70
+11.65%
7,501,849
Apr 19
155.35
30 Apr 19
-4.65
-3.24%
+ 12.05
+8.41%
7,047,587
May 19
157.80
31 May 19
+2.45
+ 1.71%
+ 14.50
+10.12%
8,615,441
Jun 19
162.05
28 Jun 19
+4.25
+ 2.97%
+ 18.75
+13.08%
8,981,305
Jul 19
159.05
31 Jul 19
-3.00
-2.09%
+ 15.75
+10.99%
8,619,888
Aug 19
173.70
30 Aug 19
+14.65
+ 10.22%
+ 30.40
+21.21%
8,822,308
Sep 19
163.40
30 Sep 19
-10.30
-7.19%
+ 20.10
+14.03%
8,923,314
Oct 19
165.50
31 Oct 19
+2.10
+ 1.47%
+ 22.20
+15.49%
11,715,544
Nov 19
166.70
29 Nov 19
+1.20
+ 0.84%
+ 23.40
+16.33%
7,534,885
Dec 19
159.40
31 Dec 19
-7.30
-5.09%
+ 16.10
+11.24%
8,238,443
Jan 20
156.50
31 Jan 20
-2.90
-1.82%
-2.90
-1.82%
9,415,127
Feb 20
146.40
28 Feb 20
-10.10
-6.34%
-13.00
-8.16%
12,692,641
Mar 20
129.45
31 Mar 20
-16.95
-10.63%
-29.95
-18.79%
22,077,068
Apr 20
139.10
30 Apr 20
+9.65
+ 6.05%
-20.30
-12.74%
9,087,689
May 20
140.10
29 May 20
+1.00
+ 0.63%
-19.30
-12.11%
7,777,074
Jun 20
140.05
30 Jun 20
-0.05
-0.03%
-19.35
-12.14%
10,415,127
Jul 20
146.00
31 Jul 20
+5.95
+ 3.73%
-13.40
-8.41%
10,427,738
Aug 20
143.50
31 Aug 20
-2.50
-1.57%
-15.90
-9.97%
7,651,688
Sep 20
136.15
30 Sep 20
-7.35
-4.61%
-23.25
-14.59%
16,672,086
Oct 20
138.40
30 Oct 20
+2.25
+ 1.41%
-21.00
-13.17%
12,562,808
Nov 20
160.00
30 Nov 20
+21.60
+ 13.55%
+ 0.60
+0.38%
13,384,700
Dec 20
156.80
31 Dec 20
-3.20
-2.01%
-2.60
-1.63%
9,063,935
Jan 21
155.70
29 Jan 21
-1.10
-0.70%
-1.10
-0.70%
8,904,913
Feb 21
157.35
26 Feb 21
+1.65
+ 1.05%
+ 0.55
+0.35%
8,808,711
Mar 21
160.05
31 Mar 21
+2.70
+ 1.72%
+ 3.25
+2.07%
9,724,859
Apr 21
170.70
30 Apr 21
+10.65
+ 6.79%
+ 13.90
+8.86%
7,718,573
May 21
180.15
31 May 21
+9.45
+ 6.03%
+ 23.35
+14.89%
7,321,638
Jun 21
187.20
30 Jun 21
+7.05
+ 4.50%
+ 30.40
+19.39%
7,948,862
Jul 21
186.10
30 Jul 21
-1.10
-0.70%
+ 29.30
+18.69%
7,143,898
Aug 21
177.95
31 Aug 21
-8.15
-5.20%
+ 21.15
+13.49%
6,290,036
Sep 21
190.70
30 Sep 21
+12.75
+ 8.13%
+ 33.90
+21.62%
8,989,674
Oct 21
198.70
29 Oct 21
+8.00
+ 5.10%
+ 41.90
+26.72%
8,098,246
Nov 21
202.50
30 Nov 21
+3.80
+ 2.42%
+ 45.70
+29.15%
8,699,421
Dec 21
211.50
31 Dec 21
+9.00
+ 5.74%
+ 54.70
+34.89%
7,137,277
Jan 22
189.00
31 Jan 22
-22.50
-10.64%
-22.50
-10.64%
8,139,635
Feb 22
195.65
28 Feb 22
+6.65
+ 3.14%
-15.85
-7.49%
9,003,377
Mar 22
199.30
31 Mar 22
+3.65
+ 1.73%
-12.20
-5.77%
13,482,023
Apr 22
197.65
29 Apr 22
-1.65
-0.78%
-13.85
-6.55%
7,785,312
May 22
182.50
31 May 22
-15.15
-7.16%
-29.00
-13.71%
8,611,869
Jun 22
175.30
30 Jun 22
-7.20
-3.40%
-36.20
-17.12%
9,684,256
Jul 22
191.50
29 Jul 22
+16.20
+ 7.66%
-20.00
-9.46%
7,884,603
Aug 22
183.55
31 Aug 22
-7.95
-3.76%
-27.95
-13.22%
6,123,370
Sep 22
188.85
30 Sep 22
+5.30
+ 2.51%
-22.65
-10.71%
8,360,261
Oct 22
177.70
31 Oct 22
-11.15
-5.27%
-33.80
-15.98%
8,223,950
Nov 22
188.95
30 Nov 22
+11.25
+ 5.32%
-22.55
-10.66%
9,983,397
Dec 22
183.75
30 Dec 22
-5.20
-2.46%
-27.75
-13.12%
7,165,716
Jan 23
189.90
31 Jan 23
+6.15
+ 3.35%
+ 6.15
+3.35%
8,734,665
Feb 23
197.70
28 Feb 23
+7.80
+ 4.24%
+ 13.95
+7.59%
9,098,331
Mar 23
208.70
31 Mar 23
+11.00
+ 5.99%
+ 24.95
+13.58%
11,896,527
Apr 23
209.40
28 Apr 23
+0.70
+ 0.38%
+ 25.65
+13.96%
9,112,054
May 23
202.10
31 May 23
-7.30
-3.97%
+ 18.35
+9.99%
8,085,942
Jun 23
202.40
30 Jun 23
+0.30
+ 0.16%
+ 18.65
+10.15%
7,757,865
Jul 23
200.60
31 Jul 23
-1.80
-0.98%
+ 16.85
+9.17%
6,001,313
Aug 23
181.20
31 Aug 23
-19.40
-10.56%
-2.55
-1.39%
6,774,699
Sep 23
157.85
29 Sep 23
-23.35
-12.71%
-25.90
-14.10%
12,572,735
Oct 23
167.50
31 Oct 23
+9.65
+ 5.25%
-16.25
-8.84%
10,570,283
Nov 23
158.55
30 Nov 23
-8.95
-4.87%
-25.20
-13.71%
9,307,930
Dec 23
159.75
29 Dec 23
+1.20
+ 0.65%
-24.00
-13.06%
7,342,535
Jan 24
152.50
31 Jan 24
-7.25
-4.54%
-7.25
-4.54%
10,052,222
Feb 24
154.55
29 Feb 24
+2.05
+ 1.28%
-5.20
-3.26%
8,079,818
Mar 24
149.95
28 Mar 24
-4.60
-2.88%
-9.80
-6.13%
7,262,864
Apr 24
142.00
30 Apr 24
-7.95
-4.98%
-17.75
-11.11%
7,701,097
May 24
136.95
31 May 24
-5.05
-3.16%
-22.80
-14.27%
9,543,868
Jun 24
126.70
28 Jun 24
-10.25
-6.42%
-33.05
-20.69%
10,245,872
Jul 24
124.00
31 Jul 24
-2.70
-1.69%
-35.75
-22.38%
9,946,703
Aug 24
128.80
30 Aug 24
+4.80
+ 3.00%
-30.95
-19.37%
9,435,703
Sep 24
135.60
30 Sep 24
+6.80
+ 4.26%
-24.15
-15.12%
10,856,674
Oct 24
114.25
31 Oct 24
-21.35
-13.36%
-45.50
-28.48%
11,078,662
Nov 24
105.90
29 Nov 24
-8.35
-5.23%
-53.85
-33.71%
10,887,174
Dec 24
109.00
31 Dec 24
+3.10
+ 1.94%
-50.75
-31.77%
12,884,808
Jan 25
110.20
31 Jan 25
+1.20
+ 1.10%
+ 1.20
+1.10%
12,372,633
Feb 25
103.25
28 Feb 25
-6.95
-6.38%
-5.75
-5.28%
17,222,468
Mar 25
91.26
31 Mar 25
-11.99
-11.00%
-17.74
-16.28%
14,467,075
Apr 25
95.22
30 Apr 25
+3.96
+ 3.63%
-13.78
-12.64%
13,299,748
May 25
91.02
30 May 25
-4.20
-3.85%
-17.98
-16.50%
9,277,244
Jun 25
84.60
30 Jun 25
-6.42
-5.89%
-24.40
-22.39%
11,537,409
Jul 25
90.36
31 Jul 25
+5.76
+ 5.28%
-18.64
-17.10%
14,114,857
Aug 25
97.20
29 Aug 25
+6.84
+ 6.28%
-11.80
-10.83%
9,962,745
Sep 25
83.54
30 Sep 25
-13.66
-12.53%
-25.46
-23.36%
15,972,003
Oct 25
84.96
31 Oct 25
+1.42
+ 1.30%
-24.04
-22.06%
12,700,662
Nov 25
77.58
28 Nov 25
-7.38
-6.77%
-31.42
-28.83%
12,296,065
Dec 25
73.10
31 Dec 25
-4.48
-4.11%
-35.90
-32.94%
12,057,283
Jan 26
75.08
30 Jan 26
+1.98
+ 2.71%
+ 1.98
+2.71%
14,509,111
Feb 26
78.26
27 Feb 26
+3.18
+ 4.35%
+ 5.16
+7.06%
16,094,862
Mar 26
64.22
31 Mar 26
-14.04
-19.21%
-8.88
-12.15%
17,170,774
Apr 26
62.84
30 Apr 26
-1.38
-1.89%
-10.26
-14.04%
18,018,880
May 26
63.42
29 May 26
+0.58
+ 0.79%
-9.68
-13.24%
19,779,426
Jun 26
63.86
30 Jun 26
+0.44
+ 0.60%
-9.24
-12.64%
20,452,412
Jul 26
67.82
31 Jul 26
+3.96
+ 5.42%
-5.28
-7.22%
21,040,424
Aug 26
67.60
26 Aug 26
-0.22
-0.30%
-5.50
-7.52%
21,644,992
Sep 26
60.66
30 Sep 26
-6.94
-9.49%
-12.44
-17.02%
22,289,788
Oct 26
66.96
20 Oct 26
+6.30
+ 8.62%
-6.14
-8.40%
23,168,528