LSE - Delayed Quote
GBp
Auction Technology Group plc (ATG.L)
489.40
+5.80
(+1.20%)
As of 12:03:06 PM GMT. Market Open.
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
|
488.00 | 491.80 | 475.00 | 491.40 | 491.40 | 45,051 |
|
Oct 30, 2026
|
488.00 | 488.00 | 477.80 | 483.60 | 483.60 | 351,474 |
|
Oct 29, 2026
|
481.00 | 485.40 | 479.80 | 481.00 | 481.00 | 153,274 |
|
Oct 28, 2026
|
493.40 | 493.40 | 480.60 | 480.60 | 480.60 | 246,079 |
|
Oct 27, 2026
|
465.80 | 490.20 | 465.80 | 490.20 | 490.20 | 385,502 |
|
Oct 26, 2026
|
475.00 | 486.60 | 467.80 | 474.40 | 474.40 | 493,147 |
|
Oct 23, 2026
|
480.00 | 490.80 | 466.80 | 479.20 | 479.20 | 231,887 |
|
Oct 22, 2026
|
478.60 | 492.80 | 454.40 | 483.00 | 483.00 | 610,945 |
|
Oct 21, 2026
|
470.00 | 484.20 | 470.00 | 480.60 | 480.60 | 220,577 |
|
Oct 20, 2026
|
466.40 | 483.40 | 466.40 | 480.80 | 480.80 | 199,273 |
|
Oct 19, 2026
|
475.00 | 485.00 | 475.00 | 477.20 | 477.20 | 205,786 |
|
Oct 16, 2026
|
488.40 | 491.60 | 480.00 | 480.80 | 480.80 | 337,391 |
|
Oct 15, 2026
|
475.00 | 493.80 | 475.00 | 488.60 | 488.60 | 242,915 |
|
Oct 14, 2026
|
485.00 | 485.80 | 480.00 | 485.00 | 485.00 | 141,926 |
|
Oct 13, 2026
|
493.00 | 493.20 | 476.20 | 479.40 | 479.40 | 382,906 |
|
Oct 12, 2026
|
465.00 | 488.00 | 465.00 | 482.40 | 482.40 | 160,867 |
|
Oct 9, 2026
|
477.20 | 482.20 | 469.00 | 472.80 | 472.80 | 310,260 |
|
Oct 8, 2026
|
450.00 | 470.80 | 450.00 | 467.60 | 467.60 | 122,272 |
|
Oct 7, 2026
|
466.40 | 466.40 | 461.00 | 463.20 | 463.20 | 519,298 |
|
Oct 6, 2026
|
458.20 | 466.20 | 457.00 | 465.80 | 465.80 | 1,195,990 |
|
Oct 5, 2026
|
450.80 | 466.20 | 450.20 | 458.20 | 458.20 | 145,283 |
|
Oct 2, 2026
|
460.00 | 466.20 | 453.80 | 457.40 | 457.40 | 94,085 |
|
Oct 1, 2026
|
455.20 | 464.80 | 444.00 | 458.80 | 458.80 | 201,359 |
|
Sep 30, 2026
|
430.00 | 461.80 | 430.00 | 461.80 | 461.80 | 394,624 |
|
Sep 29, 2026
|
435.20 | 444.20 | 423.00 | 439.60 | 439.60 | 81,645 |
|
Sep 28, 2026
|
430.40 | 448.20 | 430.40 | 434.00 | 434.00 | 155,721 |
|
Sep 25, 2026
|
430.60 | 435.35 | 423.96 | 434.40 | 434.40 | 178,769 |
|
Sep 24, 2026
|
444.00 | 444.00 | 425.60 | 427.80 | 427.80 | 98,649 |
|
Sep 23, 2026
|
452.20 | 452.60 | 432.20 | 438.00 | 438.00 | 124,439 |
|
Sep 22, 2026
|
442.00 | 450.98 | 438.20 | 448.60 | 448.60 | 352,034 |
|
Sep 21, 2026
|
433.40 | 446.40 | 426.60 | 436.60 | 436.60 | 95,650 |
|
Sep 18, 2026
|
446.40 | 446.40 | 424.72 | 434.20 | 434.20 | 252,799 |
|
Sep 17, 2026
|
441.40 | 441.40 | 431.80 | 432.00 | 432.00 | 116,571 |
|
Sep 16, 2026
|
431.40 | 439.20 | 429.00 | 436.40 | 436.40 | 170,062 |
|
Sep 15, 2026
|
446.40 | 446.40 | 432.60 | 432.60 | 432.60 | 160,101 |
|
Sep 14, 2026
|
428.40 | 445.00 | 426.80 | 445.00 | 445.00 | 170,265 |
|
Sep 11, 2026
|
422.00 | 440.40 | 422.00 | 436.00 | 436.00 | 323,096 |
|
Sep 10, 2026
|
426.20 | 432.20 | 424.40 | 425.80 | 425.80 | 574,751 |
|
Sep 9, 2026
|
416.00 | 430.20 | 416.00 | 430.20 | 430.20 | 414,267 |
|
Sep 8, 2026
|
412.00 | 422.54 | 411.20 | 415.80 | 415.80 | 495,395 |
|
Sep 7, 2026
|
418.40 | 427.80 | 413.20 | 418.40 | 418.40 | 259,465 |
|
Sep 4, 2026
|
418.40 | 437.60 | 418.40 | 420.40 | 420.40 | 316,869 |
|
Sep 3, 2026
|
429.00 | 434.00 | 423.68 | 431.60 | 431.60 | 613,465 |
|
Sep 2, 2026
|
425.00 | 429.20 | 424.60 | 425.00 | 425.00 | 398,990 |
|
Sep 1, 2026
|
457.20 | 457.20 | 421.00 | 429.20 | 429.20 | 271,405 |
|
Aug 28, 2026
|
453.80 | 457.00 | 440.60 | 440.60 | 440.60 | 1,355,282 |
|
Aug 27, 2026
|
442.20 | 452.40 | 439.10 | 452.40 | 452.40 | 179,412 |
|
Aug 26, 2026
|
450.60 | 450.60 | 437.16 | 441.40 | 441.40 | 339,997 |
|
Aug 25, 2026
|
423.00 | 446.60 | 423.00 | 442.60 | 442.60 | 198,182 |
|
Aug 24, 2026
|
423.00 | 446.60 | 423.00 | 443.40 | 443.40 | 192,895 |
|
Aug 21, 2026
|
450.60 | 450.60 | 437.60 | 443.40 | 443.40 | 247,515 |
|
Aug 20, 2026
|
450.60 | 450.60 | 437.80 | 440.00 | 440.00 | 198,165 |
|
Aug 19, 2026
|
436.40 | 443.60 | 432.80 | 441.20 | 441.20 | 292,095 |
|
Aug 18, 2026
|
438.20 | 447.10 | 436.80 | 437.80 | 437.80 | 208,482 |
|
Aug 17, 2026
|
443.60 | 452.21 | 435.75 | 438.00 | 438.00 | 187,999 |
|
Aug 14, 2026
|
462.00 | 462.00 | 441.20 | 444.20 | 444.20 | 165,338 |
|
Aug 13, 2026
|
453.40 | 454.80 | 440.60 | 442.20 | 442.20 | 258,183 |
|
Aug 12, 2026
|
462.00 | 462.00 | 446.20 | 449.60 | 449.60 | 183,026 |
|
Aug 11, 2026
|
438.00 | 460.80 | 438.00 | 451.60 | 451.60 | 314,894 |
|
Aug 10, 2026
|
452.80 | 455.40 | 440.80 | 449.20 | 449.20 | 522,005 |
|
Aug 7, 2026
|
461.00 | 461.00 | 447.40 | 451.00 | 451.00 | 903,198 |
|
Aug 6, 2026
|
480.00 | 480.00 | 453.00 | 456.80 | 456.80 | 220,014 |
|
Aug 5, 2026
|
482.40 | 482.40 | 460.20 | 461.40 | 461.40 | 270,873 |
|
Aug 4, 2026
|
446.00 | 480.60 | 446.00 | 470.40 | 470.40 | 673,739 |
|
Aug 3, 2026
|
459.80 | 465.00 | 448.40 | 455.60 | 455.60 | 3,604,200 |
|
Jul 31, 2026
|
465.00 | 470.00 | 452.00 | 455.00 | 455.00 | 1,440,456 |
|
Jul 30, 2026
|
475.00 | 480.40 | 459.20 | 461.40 | 461.40 | 404,414 |
|
Jul 29, 2026
|
482.20 | 490.00 | 476.20 | 480.00 | 480.00 | 707,341 |
|
Jul 28, 2026
|
446.00 | 483.80 | 446.00 | 483.80 | 483.80 | 1,182,033 |
|
Jul 27, 2026
|
440.20 | 456.00 | 438.04 | 453.60 | 453.60 | 1,078,464 |
|
Jul 24, 2026
|
424.40 | 432.20 | 417.60 | 432.20 | 432.20 | 647,799 |
|
Jul 23, 2026
|
442.00 | 450.80 | 424.40 | 424.40 | 424.40 | 2,062,714 |
|
Jul 22, 2026
|
432.40 | 436.20 | 426.00 | 427.80 | 427.80 | 246,452 |
|
Jul 21, 2026
|
428.20 | 446.80 | 428.20 | 436.00 | 436.00 | 160,868 |
|
Jul 20, 2026
|
453.80 | 453.80 | 432.80 | 434.40 | 434.40 | 157,686 |
|
Jul 17, 2026
|
425.60 | 449.40 | 422.60 | 440.60 | 440.60 | 514,384 |
|
Jul 16, 2026
|
425.00 | 428.60 | 417.00 | 428.60 | 428.60 | 192,856 |
|
Jul 15, 2026
|
417.00 | 424.60 | 411.40 | 423.80 | 423.80 | 520,516 |
|
Jul 14, 2026
|
427.00 | 427.00 | 413.60 | 420.00 | 420.00 | 370,985 |
|
Jul 13, 2026
|
412.60 | 419.40 | 402.00 | 418.60 | 418.60 | 471,248 |
|
Jul 10, 2026
|
404.00 | 414.40 | 400.20 | 413.20 | 413.20 | 392,455 |
|
Jul 9, 2026
|
395.20 | 409.40 | 395.20 | 408.20 | 408.20 | 505,506 |
|
Jul 8, 2026
|
405.00 | 408.60 | 395.40 | 402.00 | 402.00 | 474,906 |
|
Jul 7, 2026
|
413.20 | 414.27 | 406.20 | 407.60 | 407.60 | 233,326 |
|
Jul 6, 2026
|
416.00 | 416.80 | 404.20 | 405.60 | 405.60 | 160,089 |
|
Jul 3, 2026
|
412.00 | 417.40 | 407.60 | 412.20 | 412.20 | 141,477 |
|
Jul 2, 2026
|
412.00 | 426.40 | 409.00 | 410.80 | 410.80 | 227,059 |
|
Jul 1, 2026
|
412.20 | 422.20 | 406.40 | 416.20 | 416.20 | 157,304 |
|
Jun 30, 2026
|
408.00 | 418.80 | 405.00 | 410.40 | 410.40 | 776,725 |
|
Jun 29, 2026
|
409.80 | 418.00 | 394.00 | 411.40 | 411.40 | 393,150 |
|
Jun 26, 2026
|
394.20 | 403.60 | 386.80 | 400.00 | 400.00 | 890,578 |
|
Jun 25, 2026
|
395.20 | 405.80 | 395.20 | 397.80 | 397.80 | 573,628 |
|
Jun 24, 2026
|
390.00 | 398.70 | 389.40 | 397.00 | 397.00 | 247,589 |
|
Jun 23, 2026
|
392.00 | 396.80 | 387.60 | 392.20 | 392.20 | 361,103 |
|
Jun 22, 2026
|
414.60 | 414.60 | 391.00 | 400.60 | 400.60 | 276,741 |
|
Jun 19, 2026
|
406.40 | 411.00 | 400.20 | 411.00 | 411.00 | 507,516 |
|
Jun 18, 2026
|
411.00 | 413.90 | 395.00 | 404.00 | 404.00 | 328,922 |
|
Jun 17, 2026
|
429.60 | 431.00 | 410.40 | 414.00 | 414.00 | 371,761 |
|
Jun 16, 2026
|
432.00 | 438.31 | 425.40 | 425.40 | 425.40 | 1,119,045 |
|
Jun 15, 2026
|
432.00 | 441.00 | 426.40 | 430.00 | 430.00 | 436,218 |
|
Jun 12, 2026
|
430.00 | 433.60 | 420.80 | 425.60 | 425.60 | 257,628 |
|
Jun 11, 2026
|
423.40 | 430.20 | 420.00 | 426.00 | 426.00 | 288,697 |
|
Jun 10, 2026
|
430.00 | 430.80 | 420.00 | 426.40 | 426.40 | 372,508 |
|
Jun 9, 2026
|
433.60 | 437.88 | 428.40 | 430.00 | 430.00 | 415,288 |
|
Jun 8, 2026
|
439.40 | 443.40 | 416.20 | 435.40 | 435.40 | 1,508,614 |
|
Jun 5, 2026
|
414.60 | 438.60 | 414.60 | 428.20 | 428.20 | 425,252 |
|
Jun 4, 2026
|
419.00 | 431.40 | 413.20 | 424.40 | 424.40 | 149,779 |
|
Jun 3, 2026
|
430.00 | 430.60 | 420.00 | 421.00 | 421.00 | 936,953 |
|
Jun 2, 2026
|
442.00 | 442.00 | 422.40 | 426.80 | 426.80 | 591,320 |
|
Jun 1, 2026
|
407.40 | 440.00 | 407.40 | 438.40 | 438.40 | 825,963 |
|
May 29, 2026
|
404.20 | 429.60 | 404.20 | 427.60 | 427.60 | 533,269 |
|
May 28, 2026
|
427.60 | 429.80 | 415.00 | 419.80 | 419.80 | 373,845 |
|
May 27, 2026
|
418.00 | 428.20 | 409.40 | 422.20 | 422.20 | 443,602 |
|
May 26, 2026
|
396.00 | 416.80 | 396.00 | 416.80 | 416.80 | 214,897 |
|
May 22, 2026
|
392.40 | 409.80 | 392.40 | 404.40 | 404.40 | 204,909 |
|
May 21, 2026
|
396.40 | 403.60 | 389.40 | 402.20 | 402.20 | 190,762 |
|
May 20, 2026
|
388.40 | 402.00 | 387.20 | 398.00 | 398.00 | 275,592 |
|
May 19, 2026
|
393.20 | 407.60 | 391.60 | 396.00 | 396.00 | 243,467 |
|
May 18, 2026
|
389.40 | 408.80 | 389.40 | 393.60 | 393.60 | 220,419 |
|
May 15, 2026
|
379.00 | 407.00 | 374.60 | 401.60 | 401.60 | 835,252 |
|
May 14, 2026
|
362.00 | 401.60 | 353.28 | 379.40 | 379.40 | 1,598,067 |
|
May 13, 2026
|
369.00 | 369.00 | 348.80 | 354.20 | 354.20 | 443,092 |
|
May 12, 2026
|
355.00 | 363.40 | 355.00 | 355.40 | 355.40 | 583,108 |
|
May 11, 2026
|
354.00 | 367.20 | 354.00 | 360.00 | 360.00 | 173,627 |
|
May 8, 2026
|
365.00 | 365.00 | 350.00 | 356.80 | 356.80 | 683,113 |
|
May 7, 2026
|
368.00 | 368.00 | 344.60 | 355.20 | 355.20 | 372,329 |
|
May 6, 2026
|
369.00 | 369.00 | 348.00 | 351.60 | 351.60 | 241,965 |
|
May 5, 2026
|
361.40 | 375.00 | 343.00 | 352.60 | 352.60 | 1,599,556 |
|
May 1, 2026
|
357.00 | 357.00 | 346.60 | 347.40 | 347.40 | 99,686 |
|
Apr 30, 2026
|
361.40 | 361.40 | 345.00 | 350.00 | 350.00 | 279,291 |
|
Apr 29, 2026
|
352.40 | 355.00 | 346.00 | 351.40 | 351.40 | 202,980 |
|
Apr 28, 2026
|
343.00 | 354.80 | 343.00 | 349.80 | 349.80 | 295,317 |
|
Apr 27, 2026
|
354.00 | 359.00 | 338.80 | 348.60 | 348.60 | 170,902 |
|
Apr 24, 2026
|
344.20 | 354.20 | 340.00 | 344.20 | 344.20 | 143,175 |
|
Apr 23, 2026
|
361.00 | 361.00 | 340.80 | 344.00 | 344.00 | 209,032 |
|
Apr 22, 2026
|
351.00 | 362.80 | 350.00 | 351.20 | 351.20 | 132,601 |
|
Apr 21, 2026
|
360.60 | 366.60 | 352.73 | 357.60 | 357.60 | 324,466 |
|
Apr 20, 2026
|
387.00 | 390.60 | 349.40 | 358.00 | 358.00 | 566,237 |
|
Apr 17, 2026
|
370.00 | 392.20 | 370.00 | 392.00 | 392.00 | 733,636 |
|
Apr 16, 2026
|
375.00 | 388.05 | 365.77 | 384.40 | 384.40 | 735,468 |
|
Apr 15, 2026
|
378.80 | 382.80 | 368.72 | 372.60 | 372.60 | 252,933 |
|
Apr 14, 2026
|
348.20 | 380.20 | 338.80 | 380.20 | 380.20 | 1,052,499 |
|
Apr 13, 2026
|
327.40 | 343.00 | 327.40 | 343.00 | 343.00 | 271,684 |
|
Apr 10, 2026
|
321.20 | 337.80 | 321.20 | 333.00 | 333.00 | 192,602 |
|
Apr 9, 2026
|
339.40 | 339.40 | 323.80 | 326.80 | 326.80 | 352,454 |
|
Apr 8, 2026
|
331.00 | 348.83 | 331.00 | 335.40 | 335.40 | 241,122 |
|
Apr 7, 2026
|
324.00 | 349.60 | 324.00 | 332.00 | 332.00 | 276,491 |
|
Apr 2, 2026
|
325.50 | 344.50 | 325.00 | 338.50 | 338.50 | 142,304 |
|
Apr 1, 2026
|
335.00 | 343.00 | 330.50 | 333.00 | 333.00 | 201,404 |
|
Mar 31, 2026
|
342.00 | 342.00 | 332.00 | 334.00 | 334.00 | 546,026 |
|
Mar 30, 2026
|
326.00 | 335.00 | 322.50 | 335.00 | 335.00 | 470,349 |
|
Mar 27, 2026
|
340.00 | 351.00 | 321.00 | 327.00 | 327.00 | 548,343 |
|
Mar 26, 2026
|
338.50 | 352.50 | 321.50 | 340.50 | 340.50 | 690,317 |
|
Mar 25, 2026
|
312.50 | 330.50 | 312.50 | 324.00 | 324.00 | 481,155 |
|
Mar 24, 2026
|
331.00 | 334.99 | 319.50 | 325.50 | 325.50 | 479,329 |
|
Mar 23, 2026
|
328.50 | 334.00 | 315.50 | 327.00 | 327.00 | 563,377 |
|
Mar 20, 2026
|
324.00 | 335.00 | 318.50 | 327.50 | 327.50 | 3,761,562 |
|
Mar 19, 2026
|
314.00 | 319.50 | 304.50 | 317.00 | 317.00 | 244,351 |
|
Mar 18, 2026
|
313.00 | 325.50 | 309.50 | 318.50 | 318.50 | 545,257 |
|
Mar 17, 2026
|
300.00 | 313.50 | 300.00 | 310.50 | 310.50 | 191,547 |
|
Mar 16, 2026
|
317.50 | 317.50 | 300.00 | 305.00 | 305.00 | 436,664 |
|
Mar 13, 2026
|
320.00 | 320.00 | 298.50 | 303.50 | 303.50 | 123,623 |
|
Mar 12, 2026
|
304.00 | 312.50 | 304.00 | 308.00 | 308.00 | 819,246 |
|
Mar 11, 2026
|
309.00 | 319.50 | 307.00 | 311.00 | 311.00 | 601,775 |
|
Mar 10, 2026
|
307.00 | 315.50 | 307.00 | 310.00 | 310.00 | 220,682 |
|
Mar 9, 2026
|
320.00 | 320.00 | 305.00 | 310.00 | 310.00 | 114,852 |
|
Mar 6, 2026
|
307.50 | 318.24 | 307.50 | 313.00 | 313.00 | 504,816 |
|
Mar 5, 2026
|
307.50 | 319.00 | 307.50 | 313.00 | 313.00 | 380,457 |
|
Mar 4, 2026
|
306.00 | 314.50 | 305.50 | 312.00 | 312.00 | 743,598 |
|
Mar 3, 2026
|
308.00 | 312.50 | 304.00 | 306.00 | 306.00 | 712,454 |
|
Mar 2, 2026
|
306.00 | 314.50 | 309.07 | 312.00 | 312.00 | 279,334 |
|
Feb 27, 2026
|
307.00 | 322.00 | 307.00 | 312.00 | 312.00 | 348,270 |
|
Feb 26, 2026
|
303.50 | 321.00 | 302.50 | 316.50 | 316.50 | 485,533 |
|
Feb 25, 2026
|
306.50 | 309.00 | 300.00 | 305.00 | 305.00 | 838,572 |
|
Feb 24, 2026
|
309.00 | 312.50 | 305.00 | 306.50 | 306.50 | 438,119 |
|
Feb 23, 2026
|
314.00 | 320.00 | 308.50 | 309.00 | 309.00 | 286,507 |
|
Feb 20, 2026
|
319.50 | 324.13 | 313.00 | 315.50 | 315.50 | 247,223 |
|
Feb 19, 2026
|
315.00 | 317.00 | 308.00 | 316.00 | 316.00 | 204,490 |
|
Feb 18, 2026
|
315.00 | 315.00 | 303.50 | 308.00 | 308.00 | 209,859 |
|
Feb 17, 2026
|
299.50 | 306.50 | 298.50 | 305.50 | 305.50 | 274,011 |
|
Feb 16, 2026
|
300.00 | 310.50 | 298.50 | 300.00 | 300.00 | 375,917 |
|
Feb 13, 2026
|
317.50 | 317.50 | 294.50 | 300.00 | 300.00 | 454,531 |
|
Feb 12, 2026
|
317.00 | 317.00 | 303.50 | 303.50 | 303.50 | 1,107,174 |
|
Feb 11, 2026
|
318.00 | 318.00 | 303.50 | 307.00 | 307.00 | 986,702 |
|
Feb 10, 2026
|
303.00 | 313.00 | 303.00 | 310.00 | 310.00 | 363,653 |
|
Feb 9, 2026
|
293.50 | 314.47 | 293.50 | 302.50 | 302.50 | 586,620 |
|
Feb 6, 2026
|
286.00 | 292.50 | 284.50 | 291.50 | 291.50 | 488,855 |
|
Feb 5, 2026
|
282.50 | 288.50 | 282.50 | 287.00 | 287.00 | 769,269 |
|
Feb 4, 2026
|
277.00 | 286.10 | 277.00 | 285.50 | 285.50 | 823,744 |
|
Feb 3, 2026
|
299.50 | 299.50 | 273.00 | 280.00 | 280.00 | 1,546,138 |
|
Feb 2, 2026
|
289.00 | 294.50 | 275.50 | 291.00 | 291.00 | 2,315,138 |
|
Jan 30, 2026
|
304.50 | 317.50 | 303.50 | 309.00 | 309.00 | 917,352 |
|
Jan 29, 2026
|
310.50 | 311.77 | 302.00 | 302.00 | 302.00 | 513,146 |
|
Jan 28, 2026
|
317.50 | 317.50 | 295.50 | 307.00 | 307.00 | 1,169,102 |
|
Jan 27, 2026
|
332.00 | 336.00 | 320.50 | 320.50 | 320.50 | 331,276 |
|
Jan 26, 2026
|
336.50 | 337.00 | 330.00 | 333.00 | 333.00 | 356,683 |
|
Jan 23, 2026
|
339.50 | 339.50 | 325.50 | 333.00 | 333.00 | 537,020 |
|
Jan 22, 2026
|
346.00 | 348.00 | 326.50 | 326.50 | 326.50 | 761,746 |
|
Jan 21, 2026
|
346.00 | 346.00 | 330.65 | 339.50 | 339.50 | 519,801 |
|
Jan 20, 2026
|
347.00 | 355.00 | 342.50 | 342.50 | 342.50 | 807,232 |
|
Jan 19, 2026
|
355.00 | 362.26 | 340.00 | 347.00 | 347.00 | 733,362 |
|
Jan 16, 2026
|
317.00 | 370.00 | 317.00 | 362.00 | 362.00 | 1,898,259 |
|
Jan 15, 2026
|
313.50 | 330.00 | 313.50 | 321.50 | 321.50 | 290,600 |
|
Jan 14, 2026
|
315.00 | 316.50 | 308.00 | 314.00 | 314.00 | 342,886 |
|
Jan 13, 2026
|
323.00 | 328.50 | 315.50 | 317.00 | 317.00 | 717,841 |
|
Jan 12, 2026
|
335.00 | 335.00 | 322.50 | 322.50 | 322.50 | 637,866 |
|
Jan 9, 2026
|
323.00 | 334.00 | 323.00 | 328.00 | 328.00 | 393,771 |
|
Jan 8, 2026
|
321.00 | 331.00 | 321.00 | 330.00 | 330.00 | 315,457 |
|
Jan 7, 2026
|
327.50 | 339.00 | 321.00 | 321.50 | 321.50 | 468,033 |
|
Jan 6, 2026
|
339.00 | 339.00 | 326.50 | 329.50 | 329.50 | 609,974 |
|
Jan 5, 2026
|
315.00 | 339.00 | 311.50 | 335.00 | 335.00 | 1,592,780 |
|
Jan 2, 2026
|
280.00 | 285.50 | 266.50 | 270.00 | 270.00 | 475,112 |
|
Dec 31, 2025
|
289.00 | 289.00 | 278.00 | 279.00 | 279.00 | 219,884 |
|
Dec 30, 2025
|
285.00 | 286.00 | 282.00 | 285.50 | 285.50 | 133,865 |
|
Dec 29, 2025
|
281.00 | 284.00 | 278.00 | 283.00 | 283.00 | 145,965 |
|
Dec 24, 2025
|
280.00 | 288.00 | 278.50 | 281.50 | 281.50 | 61,489 |
|
Dec 23, 2025
|
290.00 | 293.00 | 285.50 | 285.50 | 285.50 | 167,993 |
|
Dec 22, 2025
|
290.00 | 294.00 | 289.00 | 290.50 | 290.50 | 214,668 |
|
Dec 19, 2025
|
281.50 | 297.85 | 281.50 | 293.00 | 293.00 | 415,147 |
|
Dec 18, 2025
|
286.50 | 296.50 | 286.50 | 294.00 | 294.00 | 137,215 |
|
Dec 17, 2025
|
290.00 | 295.27 | 289.00 | 290.50 | 290.50 | 218,249 |
|
Dec 16, 2025
|
289.00 | 291.50 | 280.50 | 289.50 | 289.50 | 188,042 |
|
Dec 15, 2025
|
282.50 | 286.50 | 280.00 | 282.00 | 282.00 | 136,987 |
|
Dec 12, 2025
|
285.00 | 288.97 | 282.50 | 283.00 | 283.00 | 116,584 |
|
Dec 11, 2025
|
284.00 | 288.61 | 282.00 | 285.50 | 285.50 | 264,718 |
|
Dec 10, 2025
|
293.00 | 298.50 | 282.00 | 285.00 | 285.00 | 483,976 |
|
Dec 9, 2025
|
295.00 | 306.00 | 293.95 | 297.00 | 297.00 | 365,481 |
|
Dec 8, 2025
|
285.00 | 295.00 | 285.00 | 292.50 | 292.50 | 249,574 |
|
Dec 5, 2025
|
298.00 | 298.00 | 284.50 | 294.50 | 294.50 | 265,036 |
|
Dec 4, 2025
|
280.50 | 288.00 | 279.00 | 285.50 | 285.50 | 338,247 |
|
Dec 3, 2025
|
272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 501,067 |
|
Dec 2, 2025
|
276.00 | 281.50 | 269.50 | 277.00 | 277.00 | 806,753 |
|
Dec 1, 2025
|
287.50 | 287.50 | 277.50 | 280.00 | 280.00 | 373,832 |
|
Nov 28, 2025
|
290.00 | 290.00 | 277.50 | 282.00 | 282.00 | 272,296 |
|
Nov 27, 2025
|
285.00 | 295.00 | 277.50 | 282.50 | 282.50 | 442,312 |
|
Nov 26, 2025
|
314.00 | 329.00 | 286.50 | 288.00 | 288.00 | 1,123,767 |
|
Nov 25, 2025
|
288.00 | 294.00 | 281.50 | 289.50 | 289.50 | 568,254 |
|
Nov 24, 2025
|
277.00 | 289.00 | 276.50 | 283.00 | 283.00 | 4,620,157 |
|
Nov 21, 2025
|
264.00 | 269.50 | 260.50 | 269.50 | 269.50 | 386,457 |
|
Nov 20, 2025
|
265.00 | 270.00 | 262.00 | 263.00 | 263.00 | 400,973 |
|
Nov 19, 2025
|
285.50 | 285.50 | 260.00 | 266.50 | 266.50 | 760,351 |
|
Nov 18, 2025
|
260.50 | 273.00 | 259.50 | 273.00 | 273.00 | 286,610 |
|
Nov 17, 2025
|
269.00 | 272.00 | 266.50 | 268.00 | 268.00 | 247,154 |
|
Nov 14, 2025
|
272.00 | 277.00 | 268.00 | 271.50 | 271.50 | 445,402 |
|
Nov 13, 2025
|
282.00 | 286.00 | 277.00 | 277.00 | 277.00 | 196,774 |
|
Nov 12, 2025
|
278.00 | 288.00 | 275.00 | 283.00 | 283.00 | 253,811 |
|
Nov 11, 2025
|
287.00 | 291.50 | 279.00 | 280.50 | 280.50 | 467,557 |
|
Nov 10, 2025
|
292.00 | 295.50 | 285.00 | 285.00 | 285.00 | 532,320 |
|
Nov 7, 2025
|
302.00 | 302.00 | 287.50 | 289.00 | 289.00 | 285,091 |
|
Nov 6, 2025
|
310.00 | 317.00 | 295.00 | 297.00 | 297.00 | 359,258 |
|
Nov 5, 2025
|
290.00 | 314.10 | 290.00 | 312.00 | 312.00 | 879,962 |
|
Nov 4, 2025
|
305.50 | 309.50 | 294.00 | 295.50 | 295.50 | 507,701 |
|
Nov 3, 2025
|
323.50 | 323.50 | 307.50 | 307.50 | 307.50 | 250,562 |
