LSE - Delayed Quote
GBp
Capricorn Energy PLC (CNE.L)
424.00
-3.00
(-0.70%)
At close: November 2 at 4:35:22 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
|
425.00 | 427.00 | 424.00 | 427.00 | 427.00 | 6,677 |
|
Oct 29, 2026
|
424.00 | 429.00 | 424.00 | 428.00 | 428.00 | 2,592 |
|
Oct 28, 2026
|
424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 112,439 |
|
Oct 27, 2026
|
429.00 | 429.00 | 424.00 | 424.00 | 424.00 | 31,035 |
|
Oct 26, 2026
|
424.00 | 427.00 | 424.00 | 426.00 | 426.00 | 43,759 |
|
Oct 23, 2026
|
424.00 | 427.00 | 424.00 | 424.00 | 424.00 | 65,399 |
|
Oct 22, 2026
|
427.00 | 434.00 | 421.00 | 424.00 | 424.00 | 70,680 |
|
Oct 21, 2026
|
429.00 | 433.00 | 424.00 | 426.00 | 426.00 | 357,200 |
|
Oct 20, 2026
|
430.00 | 434.00 | 427.00 | 429.00 | 429.00 | 13,237 |
|
Oct 19, 2026
|
427.00 | 433.00 | 427.00 | 430.00 | 430.00 | 23,682 |
|
Oct 16, 2026
|
427.00 | 429.00 | 427.00 | 427.00 | 427.00 | 38,630 |
|
Oct 15, 2026
|
427.00 | 428.00 | 427.00 | 427.00 | 427.00 | 123,145 |
|
Oct 14, 2026
|
430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 10,841 |
|
Oct 13, 2026
|
427.00 | 430.00 | 427.00 | 429.00 | 429.00 | 156,990 |
|
Oct 12, 2026
|
428.00 | 430.00 | 427.00 | 427.00 | 427.00 | 635,699 |
|
Oct 9, 2026
|
430.00 | 430.00 | 427.00 | 428.00 | 428.00 | 7,325 |
|
Oct 8, 2026
|
427.00 | 430.00 | 427.00 | 429.00 | 429.00 | 545,797 |
|
Oct 7, 2026
|
428.00 | 429.00 | 427.00 | 427.00 | 427.00 | 140,721 |
|
Oct 6, 2026
|
427.00 | 430.00 | 426.00 | 426.00 | 426.00 | 334,919 |
|
Oct 5, 2026
|
429.00 | 435.00 | 427.00 | 427.00 | 427.00 | 48,901 |
|
Oct 2, 2026
|
427.00 | 435.00 | 427.00 | 427.00 | 427.00 | 71,464 |
|
Oct 1, 2026
|
428.00 | 434.00 | 427.00 | 427.00 | 427.00 | 109,966 |
|
Sep 30, 2026
|
428.00 | 428.00 | 425.00 | 427.00 | 427.00 | 85,769 |
|
Sep 29, 2026
|
427.00 | 430.00 | 425.00 | 430.00 | 430.00 | 138,444 |
|
Sep 28, 2026
|
431.00 | 431.00 | 426.00 | 427.00 | 427.00 | 501,375 |
|
Sep 25, 2026
|
442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 851,399 |
|
Sep 24, 2026
|
386.00 | 396.33 | 386.00 | 395.00 | 395.00 | 516,655 |
|
Sep 23, 2026
|
384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 181,116 |
|
Sep 22, 2026
|
383.00 | 387.00 | 382.62 | 384.00 | 384.00 | 47,721 |
|
Sep 21, 2026
|
382.00 | 384.00 | 381.00 | 383.00 | 383.00 | 385,353 |
|
Sep 18, 2026
|
383.00 | 384.00 | 381.00 | 381.00 | 381.00 | 384,213 |
|
Sep 17, 2026
|
390.00 | 390.00 | 383.00 | 384.00 | 384.00 | 25,601 |
|
Sep 16, 2026
|
383.00 | 385.00 | 382.00 | 384.00 | 384.00 | 60,085 |
|
Sep 15, 2026
|
384.00 | 385.00 | 382.00 | 384.00 | 384.00 | 9,937 |
|
Sep 14, 2026
|
383.00 | 390.00 | 382.00 | 382.00 | 382.00 | 206,066 |
|
Sep 11, 2026
|
390.00 | 390.00 | 383.00 | 383.00 | 383.00 | 22,606 |
|
Sep 10, 2026
|
382.00 | 385.00 | 382.00 | 383.00 | 383.00 | 124,522 |
|
Sep 9, 2026
|
383.00 | 383.00 | 382.00 | 382.00 | 382.00 | 53,981 |
|
Sep 8, 2026
|
382.00 | 383.84 | 382.00 | 382.00 | 382.00 | 52,648 |
|
Sep 7, 2026
|
386.00 | 390.00 | 382.00 | 383.00 | 383.00 | 84,748 |
|
Sep 4, 2026
|
382.00 | 385.00 | 380.00 | 382.00 | 382.00 | 104,526 |
|
Sep 3, 2026
|
380.00 | 388.00 | 380.00 | 383.00 | 383.00 | 749,911 |
|
Sep 2, 2026
|
380.00 | 380.00 | 375.00 | 378.00 | 378.00 | 49,669 |
|
Sep 1, 2026
|
355.00 | 379.00 | 355.00 | 378.00 | 378.00 | 276,637 |
|
Aug 28, 2026
|
343.00 | 346.00 | 343.00 | 343.00 | 343.00 | 24,988 |
|
Aug 27, 2026
|
343.00 | 346.00 | 343.00 | 343.00 | 343.00 | 42,163 |
|
Aug 26, 2026
|
344.00 | 345.00 | 343.00 | 343.00 | 343.00 | 137,636 |
|
Aug 25, 2026
|
344.00 | 344.00 | 343.00 | 343.00 | 343.00 | 32,691 |
|
Aug 24, 2026
|
343.00 | 344.00 | 343.00 | 343.00 | 343.00 | 39,409 |
|
Aug 21, 2026
|
344.00 | 344.00 | 343.00 | 343.00 | 343.00 | 152,023 |
|
Aug 20, 2026
|
344.00 | 344.00 | 343.00 | 343.00 | 343.00 | 111,451 |
|
Aug 19, 2026
|
344.00 | 345.00 | 343.00 | 343.00 | 343.00 | 78,220 |
|
Aug 18, 2026
|
343.00 | 346.00 | 343.00 | 343.00 | 343.00 | 44,888 |
|
Aug 17, 2026
|
343.00 | 346.88 | 343.00 | 343.00 | 343.00 | 71,810 |
|
Aug 14, 2026
|
342.00 | 344.00 | 342.00 | 344.00 | 344.00 | 210,382 |
|
Aug 13, 2026
|
344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 153,736 |
|
Aug 12, 2026
|
348.00 | 348.00 | 340.00 | 343.00 | 343.00 | 190,696 |
|
Aug 11, 2026
|
365.00 | 370.00 | 338.00 | 338.00 | 338.00 | 596,146 |
|
Aug 10, 2026
|
375.00 | 375.00 | 364.00 | 366.00 | 366.00 | 70,177 |
|
Aug 7, 2026
|
369.00 | 375.00 | 360.00 | 374.00 | 374.00 | 71,812 |
|
Aug 6, 2026
|
370.00 | 370.00 | 361.00 | 365.00 | 365.00 | 21,685 |
|
Aug 5, 2026
|
366.00 | 369.00 | 366.00 | 366.00 | 366.00 | 100,842 |
|
Aug 4, 2026
|
373.00 | 373.00 | 367.00 | 367.00 | 367.00 | 179,384 |
|
Aug 3, 2026
|
366.00 | 376.00 | 366.00 | 370.00 | 370.00 | 40,663 |
|
Jul 31, 2026
|
365.00 | 376.00 | 363.00 | 366.00 | 366.00 | 106,513 |
|
Jul 30, 2026
|
372.00 | 377.92 | 365.00 | 365.00 | 365.00 | 965,371 |
|
Jul 29, 2026
|
370.00 | 379.00 | 370.00 | 372.00 | 372.00 | 44,511 |
|
Jul 28, 2026
|
374.00 | 379.00 | 369.00 | 372.00 | 372.00 | 133,120 |
|
Jul 27, 2026
|
368.00 | 379.00 | 367.03 | 374.00 | 374.00 | 81,011 |
|
Jul 24, 2026
|
372.00 | 384.00 | 368.00 | 377.00 | 377.00 | 62,147 |
|
Jul 23, 2026
|
354.00 | 380.55 | 354.00 | 375.00 | 375.00 | 113,961 |
|
Jul 22, 2026
|
355.00 | 362.00 | 349.00 | 354.00 | 354.00 | 196,177 |
|
Jul 21, 2026
|
350.00 | 357.00 | 346.00 | 352.00 | 352.00 | 214,332 |
|
Jul 20, 2026
|
350.00 | 350.00 | 344.00 | 349.00 | 349.00 | 80,684 |
|
Jul 17, 2026
|
350.00 | 350.00 | 344.00 | 345.00 | 345.00 | 77,227 |
|
Jul 16, 2026
|
347.00 | 348.00 | 342.00 | 342.00 | 342.00 | 191,187 |
|
Jul 15, 2026
|
347.00 | 349.00 | 347.00 | 347.00 | 347.00 | 306,769 |
|
Jul 14, 2026
|
349.00 | 349.00 | 347.00 | 347.00 | 347.00 | 92,990 |
|
Jul 13, 2026
|
347.00 | 349.10 | 347.00 | 348.00 | 348.00 | 128,532 |
|
Jul 10, 2026
|
346.00 | 349.00 | 346.00 | 347.00 | 347.00 | 134,728 |
|
Jul 9, 2026
|
344.00 | 347.00 | 344.00 | 346.00 | 346.00 | 220,289 |
|
Jul 8, 2026
|
345.00 | 347.00 | 345.00 | 345.00 | 345.00 | 190,001 |
|
Jul 7, 2026
|
347.00 | 348.00 | 345.00 | 346.00 | 346.00 | 136,655 |
|
Jul 6, 2026
|
346.00 | 348.00 | 346.00 | 346.00 | 346.00 | 410,051 |
|
Jul 3, 2026
|
345.00 | 348.44 | 345.00 | 346.00 | 346.00 | 602,760 |
|
Jul 2, 2026
|
341.00 | 353.00 | 335.00 | 345.00 | 345.00 | 1,574,053 |
|
Jul 1, 2026
|
298.00 | 298.00 | 285.00 | 288.00 | 288.00 | 94,520 |
|
Jun 30, 2026
|
292.00 | 299.00 | 285.00 | 295.00 | 295.00 | 100,416 |
|
Jun 29, 2026
|
277.00 | 292.00 | 277.00 | 286.00 | 286.00 | 136,459 |
|
Jun 26, 2026
|
291.00 | 291.00 | 280.00 | 280.00 | 280.00 | 156,897 |
|
Jun 25, 2026
|
288.00 | 289.00 | 279.00 | 283.00 | 283.00 | 160,636 |
|
Jun 24, 2026
|
300.00 | 300.00 | 283.00 | 287.00 | 287.00 | 139,580 |
|
Jun 23, 2026
|
291.00 | 297.00 | 289.00 | 290.00 | 290.00 | 70,238 |
|
Jun 22, 2026
|
303.00 | 303.00 | 292.00 | 297.00 | 297.00 | 99,204 |
|
Jun 19, 2026
|
300.00 | 300.00 | 292.00 | 297.00 | 297.00 | 281,004 |
|
Jun 18, 2026
|
309.00 | 309.00 | 292.00 | 292.00 | 292.00 | 335,260 |
|
Jun 17, 2026
|
318.00 | 321.00 | 305.00 | 308.00 | 308.00 | 139,841 |
|
Jun 16, 2026
|
315.00 | 320.00 | 314.00 | 316.00 | 316.00 | 195,405 |
|
Jun 15, 2026
|
324.00 | 330.00 | 310.00 | 314.00 | 314.00 | 203,403 |
|
Jun 12, 2026
|
327.00 | 330.00 | 315.90 | 324.00 | 324.00 | 67,508 |
|
Jun 11, 2026
|
333.00 | 333.00 | 323.00 | 328.00 | 328.00 | 77,481 |
|
Jun 10, 2026
|
325.00 | 328.00 | 321.00 | 325.00 | 325.00 | 70,351 |
|
Jun 9, 2026
|
327.00 | 333.00 | 322.00 | 325.00 | 325.00 | 153,360 |
|
Jun 8, 2026
|
321.00 | 338.00 | 315.00 | 331.00 | 331.00 | 195,972 |
|
Jun 5, 2026
|
312.00 | 323.00 | 311.00 | 317.00 | 317.00 | 240,861 |
|
Jun 4, 2026
|
319.00 | 319.00 | 308.00 | 318.00 | 318.00 | 94,963 |
|
Jun 3, 2026
|
331.00 | 332.00 | 308.76 | 311.00 | 311.00 | 285,374 |
|
Jun 2, 2026
|
325.00 | 332.00 | 323.00 | 325.00 | 325.00 | 60,226 |
|
Jun 1, 2026
|
329.00 | 333.00 | 320.00 | 333.00 | 333.00 | 164,968 |
|
May 29, 2026
|
322.00 | 329.00 | 313.00 | 318.00 | 318.00 | 174,939 |
|
May 28, 2026
|
323.00 | 329.00 | 320.00 | 321.00 | 321.00 | 53,509 |
|
May 27, 2026
|
333.00 | 333.00 | 320.00 | 321.00 | 321.00 | 90,693 |
|
May 26, 2026
|
322.00 | 334.07 | 320.00 | 333.00 | 333.00 | 379,018 |
|
May 22, 2026
|
317.00 | 324.00 | 315.00 | 323.00 | 323.00 | 133,389 |
|
May 21, 2026
|
320.00 | 326.00 | 314.00 | 321.00 | 321.00 | 128,619 |
|
May 20, 2026
|
319.00 | 329.00 | 315.00 | 324.00 | 324.00 | 108,687 |
|
May 19, 2026
|
323.00 | 332.00 | 302.00 | 321.00 | 321.00 | 458,639 |
|
May 18, 2026
|
323.00 | 327.00 | 317.00 | 323.00 | 323.00 | 138,114 |
|
May 15, 2026
|
319.00 | 326.00 | 310.40 | 317.00 | 317.00 | 207,966 |
|
May 14, 2026
|
330.00 | 330.00 | 314.83 | 321.00 | 321.00 | 94,877 |
|
May 13, 2026
|
314.00 | 328.00 | 314.00 | 326.00 | 326.00 | 84,931 |
|
May 12, 2026
|
322.00 | 327.85 | 317.00 | 324.00 | 324.00 | 141,828 |
|
May 11, 2026
|
310.00 | 329.83 | 310.00 | 320.00 | 320.00 | 321,666 |
|
May 8, 2026
|
308.00 | 317.00 | 300.00 | 307.00 | 307.00 | 239,055 |
|
May 7, 2026
|
306.00 | 310.00 | 296.40 | 302.00 | 302.00 | 333,750 |
|
May 6, 2026
|
314.00 | 318.78 | 304.00 | 308.00 | 308.00 | 157,987 |
|
May 5, 2026
|
302.00 | 330.00 | 302.00 | 318.00 | 318.00 | 496,000 |
|
May 1, 2026
|
303.00 | 307.00 | 296.00 | 302.00 | 302.00 | 115,145 |
|
Apr 30, 2026
|
301.00 | 313.00 | 301.00 | 310.00 | 310.00 | 69,657 |
|
Apr 29, 2026
|
299.00 | 305.00 | 295.24 | 302.00 | 302.00 | 85,131 |
|
Apr 28, 2026
|
309.00 | 309.00 | 294.00 | 295.00 | 295.00 | 123,589 |
|
Apr 27, 2026
|
310.00 | 310.00 | 296.00 | 297.00 | 297.00 | 118,946 |
|
Apr 24, 2026
|
309.00 | 313.00 | 301.67 | 304.00 | 304.00 | 75,000 |
|
Apr 23, 2026
|
310.00 | 318.00 | 307.24 | 308.00 | 308.00 | 103,634 |
|
Apr 22, 2026
|
310.00 | 316.29 | 304.00 | 312.00 | 312.00 | 233,533 |
|
Apr 21, 2026
|
294.00 | 316.00 | 294.00 | 309.00 | 309.00 | 241,777 |
|
Apr 20, 2026
|
303.00 | 309.19 | 296.00 | 296.00 | 296.00 | 213,594 |
|
Apr 17, 2026
|
306.00 | 315.00 | 300.00 | 303.00 | 303.00 | 216,567 |
|
Apr 16, 2026
|
305.00 | 311.00 | 301.18 | 309.00 | 309.00 | 114,735 |
|
Apr 15, 2026
|
315.00 | 321.00 | 307.00 | 310.00 | 310.00 | 85,678 |
|
Apr 14, 2026
|
319.00 | 331.00 | 319.00 | 319.00 | 319.00 | 135,974 |
|
Apr 13, 2026
|
320.00 | 334.00 | 320.00 | 328.00 | 328.00 | 232,805 |
|
Apr 10, 2026
|
330.00 | 336.00 | 318.00 | 327.00 | 327.00 | 135,674 |
|
Apr 9, 2026
|
317.00 | 333.00 | 312.00 | 328.00 | 328.00 | 362,953 |
|
Apr 8, 2026
|
320.00 | 328.00 | 307.00 | 317.00 | 317.00 | 244,430 |
|
Apr 7, 2026
|
332.00 | 332.00 | 308.00 | 315.00 | 315.00 | 412,847 |
|
Apr 2, 2026
|
325.50 | 338.50 | 320.00 | 330.00 | 330.00 | 412,024 |
|
Apr 1, 2026
|
309.00 | 329.05 | 305.73 | 325.50 | 325.50 | 354,354 |
|
Mar 31, 2026
|
306.50 | 310.00 | 303.50 | 305.50 | 305.50 | 266,714 |
|
Mar 30, 2026
|
279.50 | 309.97 | 276.00 | 308.50 | 308.50 | 706,946 |
|
Mar 27, 2026
|
265.00 | 279.34 | 263.00 | 275.50 | 275.50 | 297,497 |
|
Mar 26, 2026
|
264.00 | 270.50 | 262.85 | 265.00 | 265.00 | 202,621 |
|
Mar 25, 2026
|
265.00 | 272.41 | 264.32 | 265.00 | 265.00 | 443,347 |
|
Mar 24, 2026
|
257.50 | 283.00 | 255.50 | 265.00 | 265.00 | 565,161 |
|
Mar 23, 2026
|
264.50 | 265.05 | 258.50 | 259.00 | 259.00 | 258,018 |
|
Mar 20, 2026
|
265.00 | 275.00 | 263.00 | 268.00 | 268.00 | 205,457 |
|
Mar 19, 2026
|
267.00 | 271.20 | 266.00 | 270.00 | 270.00 | 91,373 |
|
Mar 18, 2026
|
265.50 | 267.00 | 263.00 | 267.00 | 267.00 | 105,763 |
|
Mar 17, 2026
|
273.50 | 274.50 | 263.50 | 270.50 | 270.50 | 108,561 |
|
Mar 16, 2026
|
281.50 | 281.50 | 265.00 | 267.50 | 267.50 | 112,776 |
|
Mar 13, 2026
|
272.00 | 293.36 | 272.00 | 276.00 | 276.00 | 177,010 |
|
Mar 12, 2026
|
287.00 | 287.00 | 272.50 | 278.50 | 278.50 | 189,789 |
|
Mar 11, 2026
|
269.50 | 292.50 | 265.00 | 283.00 | 283.00 | 270,517 |
|
Mar 10, 2026
|
257.00 | 266.50 | 255.50 | 266.00 | 266.00 | 109,509 |
|
Mar 9, 2026
|
257.00 | 271.00 | 255.50 | 260.00 | 260.00 | 82,108 |
|
Mar 6, 2026
|
256.00 | 258.00 | 250.50 | 255.00 | 255.00 | 97,669 |
|
Mar 5, 2026
|
250.00 | 258.50 | 249.50 | 258.00 | 258.00 | 46,432 |
|
Mar 4, 2026
|
258.00 | 261.00 | 254.63 | 255.00 | 255.00 | 67,555 |
|
Mar 3, 2026
|
259.00 | 262.50 | 255.00 | 258.00 | 258.00 | 91,739 |
|
Mar 2, 2026
|
265.50 | 263.85 | 258.00 | 261.00 | 261.00 | 141,979 |
|
Feb 27, 2026
|
264.50 | 266.00 | 258.00 | 260.00 | 260.00 | 75,318 |
|
Feb 26, 2026
|
263.50 | 271.00 | 262.50 | 264.00 | 264.00 | 34,455 |
|
Feb 25, 2026
|
267.50 | 270.00 | 266.50 | 268.50 | 268.50 | 39,965 |
|
Feb 24, 2026
|
258.50 | 268.50 | 258.50 | 265.00 | 265.00 | 169,406 |
|
Feb 23, 2026
|
260.50 | 262.20 | 256.98 | 260.00 | 260.00 | 140,547 |
|
Feb 20, 2026
|
263.00 | 264.00 | 261.10 | 262.50 | 262.50 | 43,564 |
|
Feb 19, 2026
|
261.00 | 263.00 | 260.91 | 261.50 | 261.50 | 58,796 |
|
Feb 18, 2026
|
261.00 | 261.00 | 253.50 | 261.00 | 261.00 | 48,405 |
|
Feb 17, 2026
|
260.00 | 262.50 | 257.00 | 257.50 | 257.50 | 23,801 |
|
Feb 16, 2026
|
253.50 | 263.50 | 253.25 | 261.00 | 261.00 | 65,379 |
|
Feb 13, 2026
|
260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 52,202 |
|
Feb 12, 2026
|
256.00 | 263.50 | 252.50 | 260.00 | 260.00 | 201,381 |
|
Feb 11, 2026
|
255.00 | 259.00 | 253.00 | 256.00 | 256.00 | 199,549 |
|
Feb 10, 2026
|
251.00 | 257.90 | 251.00 | 255.00 | 255.00 | 61,866 |
|
Feb 9, 2026
|
254.50 | 262.00 | 254.50 | 256.50 | 256.50 | 17,529 |
|
Feb 6, 2026
|
262.00 | 262.00 | 253.75 | 258.00 | 258.00 | 200,263 |
|
Feb 5, 2026
|
254.00 | 259.50 | 254.00 | 255.00 | 255.00 | 135,433 |
|
Feb 4, 2026
|
246.50 | 253.50 | 246.50 | 253.50 | 253.50 | 89,198 |
|
Feb 3, 2026
|
254.00 | 256.00 | 250.00 | 251.00 | 251.00 | 150,046 |
|
Feb 2, 2026
|
255.00 | 256.28 | 236.50 | 255.50 | 255.50 | 225,145 |
|
Jan 30, 2026
|
245.00 | 259.50 | 242.55 | 259.00 | 259.00 | 240,102 |
|
Jan 29, 2026
|
234.00 | 245.00 | 234.00 | 245.00 | 245.00 | 131,663 |
|
Jan 28, 2026
|
230.50 | 245.00 | 228.96 | 239.50 | 239.50 | 219,009 |
|
Jan 27, 2026
|
226.00 | 230.00 | 223.00 | 229.00 | 229.00 | 86,205 |
|
Jan 26, 2026
|
231.50 | 232.50 | 222.54 | 229.50 | 229.50 | 132,965 |
|
Jan 23, 2026
|
226.00 | 227.18 | 219.00 | 226.50 | 226.50 | 63,560 |
|
Jan 22, 2026
|
224.50 | 226.00 | 216.50 | 224.50 | 224.50 | 59,775 |
|
Jan 21, 2026
|
220.50 | 225.50 | 214.50 | 225.50 | 225.50 | 42,322 |
|
Jan 20, 2026
|
222.50 | 227.50 | 221.00 | 224.00 | 224.00 | 16,284 |
|
Jan 19, 2026
|
229.00 | 229.00 | 222.00 | 223.00 | 223.00 | 39,528 |
|
Jan 16, 2026
|
226.50 | 228.00 | 223.00 | 226.00 | 226.00 | 30,501 |
|
Jan 15, 2026
|
222.00 | 227.00 | 220.00 | 227.00 | 227.00 | 29,798 |
|
Jan 14, 2026
|
225.00 | 226.50 | 217.50 | 226.00 | 226.00 | 63,355 |
|
Jan 13, 2026
|
211.50 | 227.00 | 210.26 | 227.00 | 227.00 | 70,477 |
|
Jan 12, 2026
|
221.00 | 224.00 | 215.50 | 218.00 | 218.00 | 153,011 |
|
Jan 9, 2026
|
220.00 | 228.31 | 218.40 | 220.00 | 220.00 | 156,141 |
|
Jan 8, 2026
|
224.00 | 225.00 | 217.00 | 225.00 | 225.00 | 50,879 |
|
Jan 7, 2026
|
230.00 | 230.15 | 218.00 | 224.00 | 224.00 | 164,748 |
|
Jan 6, 2026
|
199.80 | 236.00 | 194.67 | 227.00 | 227.00 | 613,572 |
|
Jan 5, 2026
|
187.60 | 208.50 | 187.60 | 195.00 | 195.00 | 72,813 |
|
Jan 2, 2026
|
195.00 | 199.80 | 185.00 | 185.00 | 185.00 | 47,639 |
|
Dec 31, 2025
|
189.60 | 199.60 | 189.60 | 195.20 | 195.20 | 114,756 |
|
Dec 30, 2025
|
185.60 | 191.00 | 184.00 | 190.00 | 190.00 | 101,423 |
|
Dec 29, 2025
|
189.20 | 193.20 | 183.00 | 183.00 | 183.00 | 28,490 |
|
Dec 24, 2025
|
194.60 | 197.20 | 184.00 | 184.00 | 184.00 | 8,118 |
|
Dec 23, 2025
|
187.40 | 195.40 | 187.40 | 194.00 | 194.00 | 8,572 |
|
Dec 22, 2025
|
191.00 | 197.80 | 190.00 | 190.00 | 190.00 | 24,925 |
|
Dec 19, 2025
|
190.60 | 195.60 | 189.40 | 192.20 | 192.20 | 7,475 |
|
Dec 18, 2025
|
190.40 | 195.40 | 190.40 | 190.60 | 190.60 | 4,583 |
|
Dec 17, 2025
|
194.40 | 199.40 | 190.60 | 190.60 | 190.60 | 2,010 |
|
Dec 16, 2025
|
197.20 | 199.40 | 189.20 | 199.40 | 199.40 | 890 |
|
Dec 15, 2025
|
194.80 | 197.20 | 190.00 | 190.00 | 190.00 | 11,839 |
|
Dec 12, 2025
|
193.20 | 197.00 | 191.80 | 197.00 | 197.00 | 29,053 |
|
Dec 11, 2025
|
192.00 | 193.60 | 190.00 | 190.00 | 190.00 | 9,639 |
|
Dec 10, 2025
|
192.00 | 199.00 | 190.00 | 190.00 | 190.00 | 26,393 |
|
Dec 9, 2025
|
195.60 | 199.80 | 194.79 | 196.00 | 196.00 | 10,653 |
|
Dec 8, 2025
|
192.20 | 199.60 | 190.20 | 199.60 | 199.60 | 37,577 |
|
Dec 5, 2025
|
190.20 | 197.60 | 190.00 | 190.20 | 190.20 | 23,569 |
|
Dec 4, 2025
|
192.20 | 195.80 | 190.00 | 192.00 | 192.00 | 7,613 |
|
Dec 3, 2025
|
190.20 | 196.00 | 190.20 | 195.80 | 195.80 | 4,214 |
|
Dec 2, 2025
|
190.00 | 192.80 | 186.75 | 190.80 | 190.80 | 150,568 |
|
Dec 1, 2025
|
184.00 | 192.00 | 184.00 | 189.00 | 189.00 | 70,448 |
|
Nov 28, 2025
|
184.20 | 189.20 | 181.80 | 185.00 | 185.00 | 73,905 |
|
Nov 27, 2025
|
192.40 | 199.40 | 182.27 | 184.40 | 184.40 | 78,522 |
|
Nov 26, 2025
|
199.80 | 199.80 | 194.21 | 197.80 | 197.80 | 1,510 |
|
Nov 25, 2025
|
193.40 | 200.00 | 193.40 | 200.00 | 200.00 | 19,038 |
|
Nov 24, 2025
|
193.00 | 198.60 | 193.00 | 193.00 | 193.00 | 10,310 |
|
Nov 21, 2025
|
200.00 | 200.00 | 193.20 | 196.40 | 196.40 | 5,855 |
|
Nov 20, 2025
|
195.20 | 200.00 | 195.00 | 200.00 | 200.00 | 5,498 |
|
Nov 19, 2025
|
197.20 | 199.22 | 195.20 | 196.40 | 196.40 | 23,971 |
|
Nov 18, 2025
|
196.40 | 199.61 | 194.20 | 199.60 | 199.60 | 7,589 |
|
Nov 17, 2025
|
199.80 | 199.80 | 194.19 | 199.80 | 199.80 | 8,483 |
|
Nov 14, 2025
|
194.40 | 199.80 | 194.40 | 195.20 | 195.20 | 34,123 |
|
Nov 13, 2025
|
197.00 | 199.00 | 194.60 | 197.00 | 197.00 | 189,057 |
|
Nov 12, 2025
|
195.00 | 199.80 | 193.60 | 197.60 | 197.60 | 51,805 |
|
Nov 11, 2025
|
197.00 | 201.50 | 193.68 | 196.40 | 196.40 | 347,385 |
|
Nov 10, 2025
|
202.00 | 206.50 | 200.00 | 200.00 | 200.00 | 52,809 |
|
Nov 7, 2025
|
196.60 | 205.50 | 194.80 | 205.50 | 205.50 | 91,526 |
|
Nov 6, 2025
|
194.00 | 200.00 | 189.20 | 200.00 | 200.00 | 117,509 |
|
Nov 5, 2025
|
200.50 | 203.50 | 193.40 | 193.40 | 193.40 | 38,447 |
|
Nov 4, 2025
|
199.80 | 205.00 | 196.80 | 202.00 | 202.00 | 34,527 |
|
Nov 3, 2025
|
200.00 | 203.50 | 200.00 | 201.00 | 201.00 | 23,595 |
