LSE - Delayed Quote
GBp
BAE Systems plc (BA.L)
2,070.00
0.00
(0.00%)
At close: October 30 at 4:35:47 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
2,090.00
2,094.00
2,049.00
2,070.00
2,070.00
5,948,522
Oct 29, 2026
2,036.00
2,099.00
2,034.00
2,070.00
2,070.00
3,190,761
Oct 28, 2026
2,026.00
2,046.00
2,009.00
2,025.00
2,025.00
3,594,431
Oct 27, 2026
2,014.00
2,041.00
1,990.00
2,037.00
2,037.00
3,845,469
Oct 26, 2026
1,939.00
2,012.00
1,918.94
2,012.00
2,012.00
3,436,938
Oct 23, 2026
1,934.00
1,936.50
1,897.42
1,932.00
1,932.00
4,594,319
Oct 22, 2026
15.000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
1,903.00
1,943.50
1,896.50
1,930.50
1,930.50
2,641,087
Oct 21, 2026
1,953.00
1,955.50
1,907.50
1,933.00
1,932.85
4,224,774
Oct 20, 2026
1,942.00
1,959.00
1,920.00
1,947.00
1,946.85
4,080,844
Oct 19, 2026
1,979.50
1,979.50
1,923.00
1,952.50
1,952.35
3,529,438
Oct 16, 2026
1,942.00
1,994.00
1,940.00
1,983.50
1,983.35
4,950,100
Oct 15, 2026
1,899.50
1,952.00
1,897.50
1,933.50
1,933.35
4,589,517
Oct 14, 2026
1,865.50
1,912.00
1,860.00
1,899.00
1,898.85
5,230,341
Oct 13, 2026
1,879.00
1,896.50
1,854.00
1,860.00
1,859.86
3,126,163
Oct 12, 2026
1,854.00
1,900.00
1,847.50
1,882.50
1,882.35
2,973,238
Oct 9, 2026
1,846.00
1,860.00
1,829.50
1,860.00
1,859.86
2,231,575
Oct 8, 2026
1,814.50
1,843.00
1,800.50
1,836.50
1,836.36
3,762,719
Oct 7, 2026
1,854.00
1,872.00
1,822.41
1,826.00
1,825.86
6,351,942
Oct 6, 2026
1,931.50
1,931.50
1,837.50
1,855.00
1,854.86
4,721,899
Oct 5, 2026
1,921.50
1,947.50
1,899.86
1,934.00
1,933.85
2,642,826
Oct 2, 2026
1,955.00
1,970.00
1,921.00
1,921.00
1,920.85
3,184,018
Oct 1, 2026
1,949.50
1,972.00
1,928.50
1,943.00
1,942.85
2,996,126
Sep 30, 2026
1,960.00
1,979.01
1,943.00
1,957.50
1,957.35
4,832,952
Sep 29, 2026
1,966.50
1,979.50
1,942.50
1,947.50
1,947.35
3,433,085
Sep 28, 2026
1,971.00
1,993.00
1,959.50
1,965.50
1,965.35
2,323,362
Sep 25, 2026
1,985.00
1,994.28
1,958.00
1,972.00
1,971.85
2,849,251
Sep 24, 2026
2,018.00
2,019.00
1,986.50
1,992.50
1,992.35
4,989,661
Sep 23, 2026
2,003.00
2,040.00
1,989.50
2,023.00
2,022.84
4,955,216
Sep 22, 2026
2,041.00
2,054.00
1,987.00
1,993.00
1,992.85
12,393,226
Sep 21, 2026
2,024.00
2,051.00
2,012.00
2,050.00
2,049.84
3,853,855
Sep 18, 2026
2,045.00
2,065.00
2,024.80
2,025.00
2,024.84
11,467,161
Sep 17, 2026
2,045.00
2,070.00
2,024.00
2,043.00
2,042.84
11,160,631
Sep 16, 2026
2,019.00
2,037.00
1,994.50
2,029.00
2,028.84
8,129,150
Sep 15, 2026
1,945.00
2,006.00
1,932.00
2,006.00
2,005.84
8,667,202
Sep 14, 2026
1,900.00
1,954.00
1,900.00
1,940.00
1,939.85
3,703,499
Sep 11, 2026
1,920.00
1,940.00
1,867.00
1,898.00
1,897.85
6,974,506
Sep 10, 2026
1,898.00
1,923.50
1,884.32
1,923.50
1,923.35
3,639,262
Sep 9, 2026
1,912.50
1,930.00
1,894.50
1,898.50
1,898.35
6,479,578
Sep 8, 2026
1,957.00
1,965.00
1,934.50
1,943.50
1,943.35
3,740,266
Sep 7, 2026
1,956.00
1,976.50
1,946.50
1,947.00
1,946.85
2,365,889
Sep 4, 2026
1,976.50
1,983.50
1,954.00
1,956.50
1,956.35
7,265,973
Sep 3, 2026
1,981.50
1,989.50
1,959.45
1,979.00
1,978.85
3,304,666
Sep 2, 2026
2,013.00
2,017.00
1,978.50
1,987.50
1,987.35
4,013,332
Sep 1, 2026
2,044.00
2,044.00
1,995.00
2,017.00
2,016.84
5,268,082
Aug 28, 2026
2,096.00
2,102.00
2,030.98
2,044.00
2,043.84
8,834,813
Aug 27, 2026
2,098.00
2,118.00
2,060.00
2,092.00
2,091.84
5,403,926
Aug 26, 2026
2,080.00
2,115.00
2,067.00
2,088.00
2,087.84
6,431,559
Aug 25, 2026
2,104.00
2,124.00
2,095.00
2,098.00
2,097.84
6,163,081
Aug 24, 2026
2,119.00
2,130.00
2,090.00
2,097.00
2,096.84
2,933,483
Aug 21, 2026
2,129.00
2,135.00
2,117.00
2,126.00
2,125.83
3,865,473
Aug 20, 2026
2,164.00
2,175.00
2,137.00
2,145.00
2,144.83
3,711,049
Aug 19, 2026
2,228.00
2,238.00
2,157.00
2,160.00
2,159.83
5,956,112
Aug 18, 2026
2,230.00
2,238.00
2,205.00
2,225.00
2,224.83
4,147,908
Aug 17, 2026
2,254.00
2,267.00
2,236.00
2,236.00
2,235.83
8,252,193
Aug 14, 2026
2,244.00
2,272.00
2,241.00
2,258.00
2,257.82
9,758,204
Aug 13, 2026
2,271.00
2,282.00
2,232.00
2,236.00
2,235.83
5,281,841
Aug 12, 2026
2,230.00
2,274.00
2,229.00
2,270.00
2,269.82
4,073,069
Aug 11, 2026
2,243.00
2,251.00
2,223.00
2,230.00
2,229.83
3,951,472
Aug 10, 2026
2,203.00
2,251.00
2,198.00
2,244.00
2,243.83
3,432,870
Aug 7, 2026
2,202.00
2,249.00
2,201.00
2,220.00
2,219.83
4,398,786
Aug 6, 2026
2,172.00
2,216.00
2,160.00
2,200.00
2,199.83
6,151,764
Aug 5, 2026
2,203.00
2,220.00
2,156.00
2,156.00
2,155.83
9,572,270
Aug 4, 2026
2,164.00
2,209.00
2,163.00
2,184.00
2,183.83
4,845,846
Aug 3, 2026
2,133.00
2,147.00
2,097.00
2,143.00
2,142.83
9,839,004
Jul 31, 2026
2,062.00
2,136.00
2,050.00
2,094.00
2,093.84
6,146,823
Jul 30, 2026
2,050.00
2,071.00
1,991.00
2,050.00
2,049.84
5,413,852
Jul 29, 2026
1,990.00
2,049.36
1,983.00
2,020.00
2,019.84
4,389,568
Jul 28, 2026
2,018.00
2,053.00
2,013.00
2,025.00
2,024.84
9,243,990
Jul 27, 2026
1,982.00
2,010.00
1,952.00
2,000.00
1,999.84
11,611,780
Jul 24, 2026
1,955.00
1,974.50
1,947.50
1,971.00
1,970.85
2,203,367
Jul 23, 2026
1,924.50
1,996.00
1,914.50
1,965.00
1,964.85
10,533,447
Jul 22, 2026
1,903.50
1,939.50
1,899.00
1,924.00
1,923.85
3,682,236
Jul 21, 2026
1,889.50
1,944.00
1,688.00
1,909.00
1,908.85
6,251,372
Jul 20, 2026
1,878.50
1,904.50
1,872.00
1,875.00
1,874.85
5,027,670
Jul 17, 2026
1,818.00
1,890.50
1,817.00
1,880.00
1,879.85
5,580,050
Jul 16, 2026
1,796.50
1,834.00
1,780.50
1,834.00
1,833.86
3,539,799
Jul 15, 2026
1,832.00
1,841.00
1,670.00
1,813.00
1,812.86
5,365,984
Jul 14, 2026
1,858.50
1,865.50
1,814.50
1,853.00
1,852.86
3,503,236
Jul 13, 2026
1,853.00
1,864.25
1,841.10
1,848.00
1,847.86
10,148,558
Jul 10, 2026
1,848.00
1,855.00
1,564.00
1,851.00
1,850.86
3,446,782
Jul 9, 2026
1,918.00
1,936.00
1,839.00
1,839.00
1,838.86
5,574,351
Jul 8, 2026
1,962.50
1,982.00
1,912.50
1,925.72
1,925.57
4,888,983
Jul 7, 2026
2,018.00
2,047.00
1,968.85
1,971.00
1,970.85
9,662,360
Jul 6, 2026
1,990.00
2,037.00
1,985.50
2,025.00
2,024.84
7,250,526
Jul 3, 2026
1,998.50
2,002.00
1,959.00
1,981.50
1,981.35
3,206,450
Jul 2, 2026
1,874.00
2,006.00
1,870.00
1,982.50
1,982.35
7,433,808
Jul 1, 2026
1,849.00
1,896.50
1,842.00
1,880.00
1,879.85
5,734,597
Jun 30, 2026
1,810.50
1,847.00
1,804.53
1,844.00
1,843.86
7,396,136
Jun 29, 2026
1,793.50
1,810.50
1,773.00
1,808.00
1,807.86
5,131,938
Jun 26, 2026
1,791.50
1,808.50
1,758.00
1,808.00
1,807.86
6,437,201
Jun 25, 2026
1,820.50
1,824.50
1,737.00
1,792.00
1,791.86
15,995,829
Jun 24, 2026
1,837.50
1,840.50
1,552.00
1,824.50
1,824.36
7,350,852
Jun 23, 2026
1,811.00
2,031.00
1,802.50
1,825.00
1,824.86
5,894,315
Jun 22, 2026
1,819.00
1,840.00
1,783.00
1,811.00
1,810.86
9,133,098
Jun 19, 2026
1,855.00
1,868.50
1,841.00
1,846.50
1,846.36
17,425,586
Jun 18, 2026
1,854.00
1,868.00
1,680.00
1,840.00
1,839.86
9,395,465
Jun 17, 2026
1,872.00
2,139.00
1,581.00
1,865.00
1,864.86
4,720,953
Jun 16, 2026
1,838.00
1,878.00
1,831.50
1,860.50
1,860.36
5,998,251
Jun 15, 2026
1,918.50
1,922.00
1,529.00
1,820.50
1,820.36
14,501,352
Jun 12, 2026
1,958.50
1,962.50
1,884.00
1,911.00
1,910.85
6,628,210
Jun 11, 2026
1,938.00
1,977.50
1,928.45
1,942.50
1,942.35
8,458,952
Jun 10, 2026
1,941.50
1,965.00
1,921.50
1,940.00
1,939.85
3,394,251
Jun 9, 2026
1,952.50
2,125.00
1,926.00
1,933.50
1,933.35
4,534,213
Jun 8, 2026
1,907.50
1,966.50
1,900.00
1,953.50
1,953.35
4,109,978
Jun 5, 2026
1,924.00
1,953.50
1,921.43
1,930.50
1,930.35
3,354,260
Jun 4, 2026
1,900.00
1,923.50
1,883.50
1,916.00
1,915.85
4,408,025
Jun 3, 2026
1,894.00
1,921.00
1,888.00
1,900.00
1,899.85
3,882,646
Jun 2, 2026
1,933.00
1,944.00
1,893.50
1,908.50
1,908.35
3,164,535
Jun 1, 2026
2,012.00
2,020.00
1,911.50
1,921.00
1,920.85
4,980,862
May 29, 2026
2,029.00
2,046.00
2,018.98
2,023.00
2,022.84
11,576,220
May 28, 2026
1,964.50
2,027.00
1,964.50
2,019.00
2,018.84
6,999,486
May 27, 2026
1,976.00
1,992.50
1,955.50
1,965.50
1,965.35
6,071,515
May 26, 2026
1,984.50
2,018.71
1,595.00
1,990.00
1,989.85
3,914,591
May 22, 2026
1,961.00
1,995.50
1,945.50
1,993.50
1,993.35
4,445,559
May 21, 2026
1,930.00
1,961.00
1,917.70
1,953.00
1,952.85
4,027,263
May 20, 2026
1,900.00
1,930.50
1,655.00
1,926.00
1,925.85
4,327,631
May 19, 2026
1,885.00
1,942.50
1,883.00
1,902.00
1,901.85
5,075,175
May 18, 2026
1,845.00
1,890.50
1,837.00
1,880.50
1,880.35
5,822,600
May 15, 2026
1,928.00
1,932.00
1,846.50
1,850.50
1,850.36
8,247,902
May 14, 2026
1,932.00
1,944.50
1,678.00
1,923.00
1,922.85
4,033,118
May 13, 2026
1,951.50
1,956.00
1,881.50
1,928.50
1,928.35
4,737,602
May 12, 2026
1,900.00
1,935.50
1,894.00
1,926.00
1,925.85
6,996,677
May 11, 2026
1,942.50
1,958.00
1,883.50
1,923.50
1,923.35
6,072,347
May 8, 2026
1,999.60
2,002.50
1,932.80
1,934.80
1,934.65
6,305,373
May 7, 2026
2,084.00
2,084.00
1,961.50
2,001.00
2,000.84
7,266,783
May 6, 2026
2,094.50
2,119.00
2,063.00
2,089.50
2,089.34
6,184,970
May 5, 2026
2,034.50
2,088.00
2,024.00
2,077.00
2,076.84
4,298,412
May 1, 2026
2,020.00
2,036.50
2,012.90
2,034.50
2,034.34
2,195,439
Apr 30, 2026
2,000.00
2,049.00
1,987.20
2,042.50
2,042.34
17,131,086
Apr 29, 2026
2,046.00
2,052.21
1,992.00
2,001.00
2,000.84
7,246,088
Apr 28, 2026
2,046.50
2,058.00
2,027.00
2,046.50
2,046.34
3,586,902
Apr 27, 2026
2,017.50
2,050.00
2,014.60
2,036.00
2,035.84
3,643,561
Apr 24, 2026
2,070.50
2,072.50
2,011.00
2,020.50
2,020.34
11,354,195
Apr 23, 2026
22.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
2,053.00
2,093.00
2,045.00
2,080.00
2,079.84
5,998,658
Apr 22, 2026
2,155.00
2,165.50
2,113.00
2,113.00
2,112.61
4,034,303
Apr 21, 2026
2,239.50
2,245.50
2,138.00
2,145.00
2,144.60
7,265,473
Apr 20, 2026
2,247.00
2,251.00
2,224.50
2,239.50
2,239.08
3,869,969
Apr 17, 2026
2,227.50
2,301.00
2,215.50
2,255.50
2,255.08
24,647,704
Apr 16, 2026
2,255.50
2,260.15
2,210.00
2,216.50
2,216.09
2,793,985
Apr 15, 2026
2,235.50
2,264.00
2,219.50
2,251.50
2,251.08
3,251,141
Apr 14, 2026
2,238.50
2,239.50
2,203.00
2,231.50
2,231.09
4,786,075
Apr 13, 2026
2,197.00
2,257.50
2,187.00
2,245.50
2,245.08
3,982,995
Apr 10, 2026
2,259.50
2,283.50
2,176.50
2,194.00
2,193.59
10,387,116
Apr 9, 2026
2,299.00
2,304.00
2,258.00
2,269.00
2,268.58
3,809,243
Apr 8, 2026
2,300.00
2,305.00
2,250.50
2,288.50
2,288.08
8,390,931
Apr 7, 2026
2,296.00
2,296.00
2,249.00
2,258.00
2,257.58
3,898,607
Apr 2, 2026
2,275.00
2,303.00
2,261.00
2,289.00
2,288.58
9,517,435
Apr 1, 2026
2,228.00
2,307.00
2,205.00
2,295.00
2,294.57
9,098,775
Mar 31, 2026
2,109.00
2,200.00
2,108.00
2,200.00
2,199.59
7,880,738
Mar 30, 2026
2,045.00
2,140.00
2,034.00
2,132.00
2,131.60
9,788,621
Mar 27, 2026
2,093.00
2,098.00
2,050.00
2,067.00
2,066.62
4,860,165
Mar 26, 2026
2,137.00
2,150.00
2,093.00
2,093.00
2,092.61
9,079,346
Mar 25, 2026
2,155.00
2,169.00
2,131.00
2,152.00
2,151.60
5,128,761
Mar 24, 2026
2,124.00
2,133.00
2,083.00
2,127.00
2,126.61
10,634,922
Mar 23, 2026
2,185.00
2,211.00
2,140.00
2,140.00
2,139.60
12,770,146
Mar 20, 2026
2,302.00
2,303.63
2,236.00
2,250.00
2,249.58
12,380,525
Mar 19, 2026
2,337.00
2,343.00
2,262.00
2,308.00
2,307.57
6,845,489
Mar 18, 2026
2,328.00
2,360.00
2,309.84
2,330.00
2,329.57
7,840,807
Mar 17, 2026
2,304.00
2,347.00
2,286.00
2,331.00
2,330.57
6,017,651
Mar 16, 2026
2,314.00
2,332.00
2,296.00
2,322.00
2,321.57
10,508,880
Mar 13, 2026
2,295.00
2,318.00
2,272.00
2,307.00
2,306.57
7,511,957
Mar 12, 2026
2,247.00
2,314.00
2,245.00
2,298.00
2,297.57
7,903,687
Mar 11, 2026
2,244.00
2,244.70
2,179.00
2,228.00
2,227.59
5,622,357
Mar 10, 2026
2,259.00
2,264.00
2,202.00
2,249.00
2,248.58
6,609,025
Mar 9, 2026
2,195.00
2,268.00
2,177.00
2,259.00
2,258.58
6,502,748
Mar 6, 2026
2,166.00
2,226.00
2,161.23
2,214.00
2,213.59
5,302,163
Mar 5, 2026
2,292.00
2,294.00
2,141.00
2,150.00
2,149.60
12,297,511
Mar 4, 2026
2,195.00
2,283.00
2,193.00
2,269.00
2,268.58
6,973,867
Mar 3, 2026
2,250.00
2,255.00
2,183.00
2,220.00
2,219.59
7,998,380
Mar 2, 2026
2,239.00
2,254.04
2,188.00
2,241.00
2,240.58
14,930,782
Feb 27, 2026
2,130.00
2,144.00
2,110.06
2,112.00
2,111.61
15,348,599
Feb 26, 2026
2,109.00
2,132.00
2,091.00
2,118.00
2,117.61
3,790,895
Feb 25, 2026
2,149.00
2,149.00
2,102.00
2,106.00
2,105.61
5,239,075
Feb 24, 2026
2,136.00
2,152.00
2,104.00
2,141.00
2,140.60
8,996,573
Feb 23, 2026
2,145.00
2,150.00
2,119.00
2,137.00
2,136.60
4,392,669
Feb 20, 2026
2,170.00
2,178.00
2,139.00
2,165.00
2,164.60
8,953,116
Feb 19, 2026
2,117.00
2,167.00
2,088.00
2,163.00
2,162.60
11,527,735
Feb 18, 2026
2,075.00
2,158.00
2,075.00
2,110.00
2,109.61
11,423,746
Feb 17, 2026
2,037.00
2,041.00
2,001.00
2,029.00
2,028.62
5,886,053
Feb 16, 2026
1,980.00
2,035.27
1,976.00
2,029.00
2,028.62
6,001,732
Feb 13, 2026
1,929.50
1,982.50
1,929.50
1,968.00
1,967.64
4,521,346
Feb 12, 2026
1,947.00
1,950.00
1,914.50
1,925.00
1,924.64
3,606,857
Feb 11, 2026
1,913.00
1,937.50
1,895.00
1,925.50
1,925.14
3,501,990
Feb 10, 2026
1,944.00
1,951.00
1,910.50
1,924.00
1,923.64
3,832,703
Feb 9, 2026
1,888.50
1,943.50
1,880.50
1,943.50
1,943.14
6,679,067
Feb 6, 2026
1,846.50
1,882.50
1,838.00
1,879.00
1,878.65
5,617,887
Feb 5, 2026
1,850.50
1,883.00
1,837.50
1,856.50
1,856.16
6,834,089
Feb 4, 2026
1,939.50
1,954.00
1,874.50
1,874.50
1,874.15
6,047,004
Feb 3, 2026
1,937.50
1,948.50
1,910.00
1,931.50
1,931.14
4,297,168
Feb 2, 2026
1,901.00
1,945.50
1,900.00
1,922.00
1,921.64
5,186,258
Jan 30, 2026
1,956.50
1,987.00
1,952.50
1,974.00
1,973.63
4,122,995
Jan 29, 2026
1,997.00
2,001.00
1,966.50
1,973.50
1,973.13
8,233,458
Jan 28, 2026
2,033.00
2,033.00
1,831.00
1,995.50
1,995.13
8,277,212
Jan 27, 2026
1,990.00
2,012.00
1,975.00
2,012.00
2,011.63
4,595,040
Jan 26, 2026
2,041.00
2,052.00
1,958.00
1,973.00
1,972.63
4,426,047
Jan 23, 2026
1,984.00
2,032.00
1,978.00
2,027.00
2,026.62
6,123,078
Jan 22, 2026
2,033.00
2,080.00
1,980.00
1,985.00
1,984.63
6,900,408
Jan 21, 2026
2,055.00
2,081.00
2,033.00
2,062.00
2,061.62
8,028,856
Jan 20, 2026
2,062.00
2,081.00
2,043.00
2,066.00
2,065.62
25,666,108
Jan 19, 2026
2,114.00
2,159.00
2,080.00
2,086.00
2,085.61
4,779,996
Jan 16, 2026
2,054.00
2,088.00
2,054.00
2,088.00
2,087.61
5,893,573
Jan 15, 2026
2,038.00
2,053.00
2,026.53
2,041.00
2,040.62
4,195,256
Jan 14, 2026
2,080.00
2,087.00
2,014.00
2,038.00
2,037.62
8,908,760
Jan 13, 2026
2,068.00
2,113.00
2,056.00
2,072.00
2,071.62
7,175,741
Jan 12, 2026
2,084.00
2,120.00
2,073.04
2,093.00
2,092.61
7,049,661
Jan 9, 2026
2,032.00
2,075.00
2,024.00
2,053.00
2,052.62
7,354,407
Jan 8, 2026
2,040.00
2,069.00
2,013.00
2,023.00
2,022.62
9,610,935
Jan 7, 2026
1,886.00
1,939.50
1,870.53
1,926.00
1,925.64
6,274,123
Jan 6, 2026
1,855.50
1,896.00
1,841.00
1,881.50
1,881.15
7,824,437
Jan 5, 2026
1,797.50
1,851.00
1,795.50
1,851.00
1,850.66
8,567,834
Jan 2, 2026
1,713.50
1,763.00
1,711.50
1,754.00
1,753.67
4,705,020
Dec 31, 2025
1,716.00
1,727.00
1,703.50
1,714.00
1,713.68
1,390,209
Dec 30, 2025
1,694.50
1,714.50
1,694.50
1,714.00
1,713.68
7,961,843
Dec 29, 2025
1,702.50
1,711.00
1,678.00
1,698.50
1,698.18
2,351,149
Dec 24, 2025
1,714.50
1,719.50
1,705.00
1,711.50
1,711.18
808,873
Dec 23, 2025
1,715.00
1,728.50
1,686.00
1,710.00
1,709.68
2,660,364
Dec 22, 2025
1,714.50
1,723.00
1,707.00
1,717.50
1,717.18
2,608,281
Dec 19, 2025
1,716.00
1,736.00
1,707.50
1,724.00
1,723.68
7,006,894
Dec 18, 2025
1,689.50
1,715.50
1,681.00
1,715.50
1,715.18
6,676,934
Dec 17, 2025
1,650.00
1,696.50
1,640.84
1,681.00
1,680.69
5,476,387
Dec 16, 2025
1,681.50
1,687.50
1,638.00
1,664.50
1,664.19
4,712,338
Dec 15, 2025
1,689.00
1,703.00
1,670.00
1,693.50
1,693.19
5,743,653
Dec 12, 2025
1,696.00
1,705.00
1,689.00
1,700.50
1,700.18
4,060,992
Dec 11, 2025
1,710.50
1,717.00
1,683.75
1,691.00
1,690.69
6,740,165
Dec 10, 2025
1,701.50
1,716.00
1,683.50
1,706.50
1,706.18
4,033,015
Dec 9, 2025
1,716.50
1,741.10
1,693.50
1,726.50
1,726.18
4,828,421
Dec 8, 2025
1,688.50
1,712.50
1,679.00
1,691.00
1,690.69
5,131,289
Dec 5, 2025
1,699.00
1,699.50
1,662.00
1,673.00
1,672.69
4,396,113
Dec 4, 2025
1,658.50
1,690.00
1,648.00
1,686.50
1,686.19
12,398,310
Dec 3, 2025
1,640.00
1,644.50
1,622.00
1,643.50
1,643.20
14,306,865
Dec 2, 2025
1,600.00
1,636.00
1,588.00
1,624.00
1,623.70
21,631,121
Dec 1, 2025
1,630.00
1,632.50
1,597.50
1,609.50
1,609.20
6,963,303
Nov 28, 2025
1,660.50
1,661.50
1,640.74
1,650.50
1,650.19
6,102,560
Nov 27, 2025
1,673.50
1,673.50
1,636.50
1,654.00
1,653.69
10,521,938
Nov 26, 2025
1,648.00
1,653.50
1,632.50
1,644.00
1,643.70
13,037,300
Nov 25, 2025
1,657.00
1,664.00
1,617.00
1,621.00
1,620.70
12,380,143
Nov 24, 2025
1,695.00
1,709.50
1,652.00
1,652.00
1,651.69
14,092,085
Nov 21, 2025
1,734.00
1,743.00
1,695.00
1,713.00
1,712.68
9,325,552
Nov 20, 2025
1,733.00
1,785.00
1,733.00
1,755.00
1,754.67
3,842,531
Nov 19, 2025
1,802.00
1,803.50
1,708.50
1,724.50
1,724.18
6,275,188
Nov 18, 2025
1,778.00
1,826.00
1,778.00
1,805.00
1,804.67
7,048,032
Nov 17, 2025
1,805.00
1,830.50
1,798.00
1,805.00
1,804.67
10,055,271
Nov 14, 2025
1,784.00
1,808.00
1,769.00
1,807.00
1,806.66
3,880,559
Nov 13, 2025
1,794.50
1,807.50
1,787.00
1,806.50
1,806.17
4,377,252
Nov 12, 2025
1,786.00
1,820.00
1,784.50
1,792.00
1,791.67
5,284,571
Nov 11, 2025
1,824.50
1,833.00
1,798.00
1,799.00
1,798.67
3,139,282
Nov 10, 2025
1,822.00
1,833.00
1,813.50
1,822.00
1,821.66
4,128,693
Nov 7, 2025
1,799.50
1,809.00
1,787.50
1,807.00
1,806.66
2,617,203
Nov 6, 2025
1,864.00
1,864.00
1,797.50
1,811.00
1,810.66
5,740,263
Nov 5, 2025
1,846.50
1,858.50
1,832.50
1,848.50
1,848.16
7,660,314
Nov 4, 2025
1,846.50
1,864.72
1,836.50
1,850.00
1,849.66
4,730,181
Nov 3, 2025
1,883.50
1,892.50
1,856.50
1,863.50
1,863.15
8,316,163
Oct 31, 2025
1,859.50
1,901.00
1,852.00
1,871.00
1,870.65
3,885,705
Oct 30, 2025
1,853.50
1,866.00
1,849.00
1,860.50
1,860.15
2,949,114
