LSE - Delayed Quote
GBp
The Gym Group plc (GYM.L)
183.50
-3.00
(-1.61%)
At close: October 30 at 4:35:14 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
|
190.00 | 190.00 | 183.00 | 183.50 | 183.50 | 151,397 |
|
Oct 29, 2026
|
190.00 | 190.00 | 183.84 | 186.50 | 186.50 | 66,634 |
|
Oct 28, 2026
|
189.50 | 190.00 | 183.00 | 185.00 | 185.00 | 211,507 |
|
Oct 27, 2026
|
190.00 | 190.00 | 182.00 | 189.50 | 189.50 | 61,823 |
|
Oct 26, 2026
|
180.50 | 190.00 | 180.50 | 184.50 | 184.50 | 63,537 |
|
Oct 23, 2026
|
181.50 | 186.00 | 180.50 | 181.00 | 181.00 | 44,511 |
|
Oct 22, 2026
|
188.00 | 188.00 | 183.50 | 184.00 | 184.00 | 35,805 |
|
Oct 21, 2026
|
190.00 | 190.00 | 186.50 | 187.00 | 187.00 | 72,511 |
|
Oct 20, 2026
|
189.50 | 189.50 | 181.00 | 188.00 | 188.00 | 204,170 |
|
Oct 19, 2026
|
190.00 | 190.00 | 181.50 | 186.00 | 186.00 | 206,588 |
|
Oct 16, 2026
|
190.00 | 190.00 | 185.25 | 185.50 | 185.50 | 108,381 |
|
Oct 15, 2026
|
184.50 | 189.00 | 181.50 | 187.00 | 187.00 | 101,095 |
|
Oct 14, 2026
|
182.50 | 185.00 | 178.00 | 185.00 | 185.00 | 90,179 |
|
Oct 13, 2026
|
183.00 | 183.00 | 179.50 | 179.50 | 179.50 | 166,458 |
|
Oct 12, 2026
|
180.50 | 184.50 | 178.50 | 181.50 | 181.50 | 205,727 |
|
Oct 9, 2026
|
180.50 | 181.50 | 180.00 | 180.50 | 180.50 | 54,713 |
|
Oct 8, 2026
|
183.00 | 183.00 | 178.50 | 180.00 | 180.00 | 73,471 |
|
Oct 7, 2026
|
179.00 | 183.00 | 179.00 | 179.00 | 179.00 | 101,159 |
|
Oct 6, 2026
|
178.00 | 182.00 | 177.00 | 182.00 | 182.00 | 154,589 |
|
Oct 5, 2026
|
178.50 | 181.95 | 177.00 | 177.50 | 177.50 | 45,425 |
|
Oct 2, 2026
|
177.00 | 182.50 | 177.00 | 178.50 | 178.50 | 134,701 |
|
Oct 1, 2026
|
179.50 | 184.00 | 177.50 | 177.50 | 177.50 | 179,758 |
|
Sep 30, 2026
|
180.00 | 184.50 | 180.00 | 180.00 | 180.00 | 114,189 |
|
Sep 29, 2026
|
183.50 | 184.00 | 181.46 | 181.50 | 181.50 | 176,651 |
|
Sep 28, 2026
|
185.00 | 187.00 | 181.00 | 181.00 | 181.00 | 345,990 |
|
Sep 25, 2026
|
185.00 | 185.00 | 181.00 | 182.50 | 182.50 | 82,379 |
|
Sep 24, 2026
|
187.00 | 187.00 | 178.50 | 181.00 | 181.00 | 444,495 |
|
Sep 23, 2026
|
185.00 | 193.00 | 182.00 | 182.00 | 182.00 | 155,755 |
|
Sep 22, 2026
|
185.00 | 192.68 | 185.00 | 189.00 | 189.00 | 126,306 |
|
Sep 21, 2026
|
189.50 | 190.00 | 185.50 | 189.00 | 189.00 | 265,484 |
|
Sep 18, 2026
|
188.50 | 194.00 | 185.34 | 188.00 | 188.00 | 457,633 |
|
Sep 17, 2026
|
195.00 | 195.00 | 188.00 | 188.50 | 188.50 | 76,075 |
|
Sep 16, 2026
|
190.50 | 191.00 | 188.00 | 188.00 | 188.00 | 239,713 |
|
Sep 15, 2026
|
195.00 | 195.00 | 188.50 | 189.00 | 189.00 | 169,489 |
|
Sep 14, 2026
|
197.50 | 202.00 | 188.00 | 191.50 | 191.50 | 488,730 |
|
Sep 11, 2026
|
198.50 | 201.00 | 195.00 | 198.00 | 198.00 | 196,686 |
|
Sep 10, 2026
|
206.00 | 209.00 | 198.50 | 198.50 | 198.50 | 162,923 |
|
Sep 9, 2026
|
200.00 | 208.00 | 198.88 | 206.00 | 206.00 | 492,921 |
|
Sep 8, 2026
|
193.00 | 194.50 | 190.00 | 193.00 | 193.00 | 324,505 |
|
Sep 7, 2026
|
199.00 | 203.32 | 193.00 | 193.00 | 193.00 | 134,004 |
|
Sep 4, 2026
|
195.00 | 203.00 | 195.00 | 200.00 | 200.00 | 81,940 |
|
Sep 3, 2026
|
200.00 | 205.00 | 195.00 | 195.00 | 195.00 | 106,330 |
|
Sep 2, 2026
|
210.00 | 210.00 | 198.50 | 198.50 | 198.50 | 81,541 |
|
Sep 1, 2026
|
198.00 | 205.00 | 196.00 | 204.00 | 204.00 | 180,843 |
|
Aug 28, 2026
|
202.00 | 205.00 | 196.00 | 196.00 | 196.00 | 726,257 |
|
Aug 27, 2026
|
200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 108,029 |
|
Aug 26, 2026
|
202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 93,250 |
|
Aug 25, 2026
|
208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 47,953 |
|
Aug 24, 2026
|
211.00 | 211.00 | 204.00 | 204.00 | 204.00 | 137,785 |
|
Aug 21, 2026
|
211.00 | 211.00 | 205.00 | 211.00 | 211.00 | 80,561 |
|
Aug 20, 2026
|
211.00 | 211.00 | 207.00 | 207.00 | 207.00 | 144,909 |
|
Aug 19, 2026
|
210.00 | 210.50 | 208.00 | 208.00 | 208.00 | 61,545 |
|
Aug 18, 2026
|
210.00 | 212.00 | 209.00 | 210.00 | 210.00 | 72,768 |
|
Aug 17, 2026
|
208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 174,967 |
|
Aug 14, 2026
|
208.00 | 213.00 | 206.00 | 210.00 | 210.00 | 178,834 |
|
Aug 13, 2026
|
208.00 | 210.00 | 205.00 | 207.00 | 207.00 | 103,180 |
|
Aug 12, 2026
|
210.00 | 210.00 | 205.00 | 206.00 | 206.00 | 187,484 |
|
Aug 11, 2026
|
205.00 | 210.00 | 205.00 | 206.00 | 206.00 | 116,145 |
|
Aug 10, 2026
|
210.00 | 214.00 | 206.00 | 206.00 | 206.00 | 95,865 |
|
Aug 7, 2026
|
206.00 | 210.00 | 206.00 | 207.00 | 207.00 | 116,441 |
|
Aug 6, 2026
|
200.00 | 212.00 | 200.00 | 209.00 | 209.00 | 171,520 |
|
Aug 5, 2026
|
205.00 | 210.00 | 198.00 | 210.00 | 210.00 | 240,915 |
|
Aug 4, 2026
|
204.00 | 205.00 | 201.00 | 204.00 | 204.00 | 162,876 |
|
Aug 3, 2026
|
206.00 | 206.00 | 197.50 | 203.00 | 203.00 | 138,064 |
|
Jul 31, 2026
|
202.00 | 205.00 | 202.00 | 203.00 | 203.00 | 131,542 |
|
Jul 30, 2026
|
207.00 | 207.00 | 198.50 | 202.00 | 202.00 | 121,672 |
|
Jul 29, 2026
|
205.00 | 207.00 | 201.00 | 201.00 | 201.00 | 225,195 |
|
Jul 28, 2026
|
207.00 | 214.00 | 204.00 | 205.00 | 205.00 | 144,197 |
|
Jul 27, 2026
|
205.00 | 213.00 | 205.00 | 206.00 | 206.00 | 198,917 |
|
Jul 24, 2026
|
208.00 | 210.00 | 205.00 | 210.00 | 210.00 | 65,213 |
|
Jul 23, 2026
|
205.00 | 208.00 | 200.00 | 207.00 | 207.00 | 151,135 |
|
Jul 22, 2026
|
205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 71,219 |
|
Jul 21, 2026
|
205.00 | 205.00 | 201.00 | 203.00 | 203.00 | 81,469 |
|
Jul 20, 2026
|
205.00 | 205.00 | 199.00 | 201.00 | 201.00 | 184,462 |
|
Jul 17, 2026
|
200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 114,009 |
|
Jul 16, 2026
|
204.00 | 204.00 | 201.00 | 201.00 | 201.00 | 221,387 |
|
Jul 15, 2026
|
203.00 | 206.00 | 198.50 | 202.00 | 202.00 | 204,121 |
|
Jul 14, 2026
|
210.00 | 210.00 | 202.70 | 206.00 | 206.00 | 111,306 |
|
Jul 13, 2026
|
207.00 | 212.00 | 204.00 | 207.00 | 207.00 | 222,747 |
|
Jul 10, 2026
|
212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 35,728 |
|
Jul 9, 2026
|
209.00 | 211.08 | 206.00 | 210.00 | 210.00 | 125,289 |
|
Jul 8, 2026
|
220.00 | 220.00 | 206.00 | 208.00 | 208.00 | 322,385 |
|
Jul 7, 2026
|
216.00 | 219.00 | 208.00 | 215.00 | 215.00 | 360,488 |
|
Jul 6, 2026
|
216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 57,498 |
|
Jul 3, 2026
|
215.00 | 216.00 | 212.00 | 215.00 | 215.00 | 37,052 |
|
Jul 2, 2026
|
214.00 | 214.00 | 207.00 | 214.00 | 214.00 | 41,176 |
|
Jul 1, 2026
|
215.00 | 215.00 | 207.00 | 211.00 | 211.00 | 74,515 |
|
Jun 30, 2026
|
208.00 | 218.00 | 208.00 | 211.00 | 211.00 | 256,406 |
|
Jun 29, 2026
|
215.00 | 215.00 | 210.00 | 214.00 | 214.00 | 95,060 |
|
Jun 26, 2026
|
215.00 | 215.00 | 204.00 | 214.00 | 214.00 | 209,025 |
|
Jun 25, 2026
|
206.00 | 215.00 | 206.00 | 211.00 | 211.00 | 144,265 |
|
Jun 24, 2026
|
205.00 | 206.00 | 202.00 | 206.00 | 206.00 | 317,171 |
|
Jun 23, 2026
|
210.00 | 210.00 | 201.00 | 203.00 | 203.00 | 220,260 |
|
Jun 22, 2026
|
201.00 | 207.00 | 201.00 | 206.00 | 206.00 | 395,970 |
|
Jun 19, 2026
|
206.00 | 210.00 | 203.00 | 203.00 | 203.00 | 137,354 |
|
Jun 18, 2026
|
201.00 | 208.00 | 201.00 | 206.00 | 206.00 | 227,695 |
|
Jun 17, 2026
|
215.00 | 215.00 | 203.00 | 204.00 | 204.00 | 194,280 |
|
Jun 16, 2026
|
220.00 | 220.00 | 209.00 | 210.00 | 210.00 | 964,850 |
|
Jun 15, 2026
|
217.00 | 220.00 | 210.00 | 215.00 | 215.00 | 289,871 |
|
Jun 12, 2026
|
215.00 | 218.00 | 210.00 | 215.00 | 215.00 | 199,981 |
|
Jun 11, 2026
|
215.00 | 215.00 | 209.00 | 213.00 | 213.00 | 83,659 |
|
Jun 10, 2026
|
205.00 | 211.00 | 205.00 | 211.00 | 211.00 | 1,502,879 |
|
Jun 9, 2026
|
209.00 | 212.00 | 207.00 | 208.00 | 208.00 | 94,951 |
|
Jun 8, 2026
|
202.00 | 209.00 | 201.00 | 207.00 | 207.00 | 147,712 |
|
Jun 5, 2026
|
204.00 | 209.00 | 199.00 | 207.00 | 207.00 | 362,268 |
|
Jun 4, 2026
|
203.00 | 204.00 | 195.50 | 201.00 | 201.00 | 157,278 |
|
Jun 3, 2026
|
190.00 | 203.30 | 190.00 | 200.00 | 200.00 | 319,040 |
|
Jun 2, 2026
|
199.00 | 200.00 | 192.50 | 200.00 | 200.00 | 643,811 |
|
Jun 1, 2026
|
194.00 | 195.50 | 190.00 | 195.50 | 195.50 | 867,213 |
|
May 29, 2026
|
190.00 | 195.00 | 187.00 | 193.00 | 193.00 | 202,309 |
|
May 28, 2026
|
187.50 | 192.00 | 181.00 | 190.50 | 190.50 | 1,293,978 |
|
May 27, 2026
|
186.50 | 188.00 | 181.00 | 188.00 | 188.00 | 1,720,039 |
|
May 26, 2026
|
181.00 | 186.50 | 177.50 | 183.00 | 183.00 | 315,039 |
|
May 22, 2026
|
185.00 | 185.00 | 178.00 | 181.50 | 181.50 | 66,870 |
|
May 21, 2026
|
180.00 | 184.50 | 177.00 | 179.00 | 179.00 | 238,039 |
|
May 20, 2026
|
178.50 | 184.50 | 176.50 | 180.00 | 180.00 | 166,168 |
|
May 19, 2026
|
186.00 | 189.50 | 178.50 | 181.00 | 181.00 | 304,661 |
|
May 18, 2026
|
188.00 | 191.50 | 185.50 | 188.50 | 188.50 | 254,517 |
|
May 15, 2026
|
190.00 | 194.00 | 188.00 | 189.00 | 189.00 | 161,044 |
|
May 14, 2026
|
190.00 | 194.50 | 188.50 | 193.00 | 193.00 | 124,131 |
|
May 13, 2026
|
188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 295,285 |
|
May 12, 2026
|
185.00 | 189.00 | 181.50 | 187.50 | 187.50 | 114,320 |
|
May 11, 2026
|
184.00 | 187.00 | 181.00 | 185.50 | 185.50 | 962,820 |
|
May 8, 2026
|
178.50 | 185.00 | 178.00 | 184.00 | 184.00 | 160,928 |
|
May 7, 2026
|
183.00 | 185.00 | 180.00 | 184.00 | 184.00 | 887,025 |
|
May 6, 2026
|
174.50 | 181.25 | 170.00 | 178.00 | 178.00 | 943,374 |
|
May 5, 2026
|
176.00 | 177.50 | 171.50 | 172.00 | 172.00 | 276,248 |
|
May 1, 2026
|
185.00 | 185.00 | 174.50 | 174.50 | 174.50 | 149,918 |
|
Apr 30, 2026
|
177.00 | 181.00 | 175.42 | 179.00 | 179.00 | 147,023 |
|
Apr 29, 2026
|
177.00 | 180.50 | 176.50 | 177.00 | 177.00 | 112,290 |
|
Apr 28, 2026
|
175.00 | 184.50 | 175.00 | 177.50 | 177.50 | 233,735 |
|
Apr 27, 2026
|
185.00 | 185.00 | 178.00 | 182.00 | 182.00 | 159,297 |
|
Apr 24, 2026
|
185.00 | 185.00 | 179.00 | 182.00 | 182.00 | 194,981 |
|
Apr 23, 2026
|
175.00 | 184.00 | 175.00 | 181.50 | 181.50 | 177,833 |
|
Apr 22, 2026
|
181.50 | 185.00 | 177.00 | 182.00 | 182.00 | 434,987 |
|
Apr 21, 2026
|
175.00 | 184.00 | 175.00 | 181.50 | 181.50 | 2,042,551 |
|
Apr 20, 2026
|
179.00 | 182.50 | 178.00 | 178.50 | 178.50 | 239,450 |
|
Apr 17, 2026
|
183.50 | 183.50 | 174.50 | 182.50 | 182.50 | 317,508 |
|
Apr 16, 2026
|
180.00 | 183.50 | 175.00 | 175.00 | 175.00 | 78,100 |
|
Apr 15, 2026
|
179.50 | 181.50 | 175.50 | 178.00 | 178.00 | 209,749 |
|
Apr 14, 2026
|
174.00 | 179.50 | 172.00 | 179.00 | 179.00 | 1,723,021 |
|
Apr 13, 2026
|
174.50 | 179.00 | 172.00 | 172.00 | 172.00 | 432,273 |
|
Apr 10, 2026
|
179.50 | 181.50 | 178.00 | 179.00 | 179.00 | 1,069,767 |
|
Apr 9, 2026
|
181.50 | 181.50 | 177.53 | 180.00 | 180.00 | 1,185,185 |
|
Apr 8, 2026
|
177.50 | 181.00 | 176.00 | 178.00 | 178.00 | 171,721 |
|
Apr 7, 2026
|
173.00 | 177.00 | 172.00 | 173.50 | 173.50 | 331,489 |
|
Apr 2, 2026
|
170.00 | 177.80 | 170.00 | 172.80 | 172.80 | 354,035 |
|
Apr 1, 2026
|
175.60 | 179.40 | 175.20 | 176.00 | 176.00 | 143,982 |
|
Mar 31, 2026
|
174.80 | 177.40 | 174.12 | 175.00 | 175.00 | 411,964 |
|
Mar 30, 2026
|
173.60 | 176.80 | 170.20 | 173.00 | 173.00 | 413,141 |
|
Mar 27, 2026
|
173.60 | 176.00 | 173.00 | 173.00 | 173.00 | 520,318 |
|
Mar 26, 2026
|
172.00 | 175.80 | 168.80 | 173.60 | 173.60 | 260,104 |
|
Mar 25, 2026
|
163.80 | 172.80 | 162.40 | 170.80 | 170.80 | 2,249,108 |
|
Mar 24, 2026
|
162.00 | 163.80 | 159.70 | 163.40 | 163.40 | 1,913,965 |
|
Mar 23, 2026
|
165.00 | 169.40 | 157.40 | 162.00 | 162.00 | 1,939,606 |
|
Mar 20, 2026
|
165.60 | 170.00 | 164.60 | 165.00 | 165.00 | 697,028 |
|
Mar 19, 2026
|
170.00 | 170.00 | 162.60 | 165.60 | 165.60 | 339,719 |
|
Mar 18, 2026
|
176.60 | 179.60 | 170.00 | 170.40 | 170.40 | 1,329,446 |
|
Mar 17, 2026
|
183.00 | 183.00 | 176.20 | 176.60 | 176.60 | 420,204 |
|
Mar 16, 2026
|
178.80 | 179.80 | 175.20 | 177.00 | 177.00 | 164,567 |
|
Mar 13, 2026
|
180.00 | 183.00 | 176.80 | 177.60 | 177.60 | 144,256 |
|
Mar 12, 2026
|
177.00 | 180.00 | 173.20 | 180.00 | 180.00 | 1,250,270 |
|
Mar 11, 2026
|
175.00 | 184.40 | 172.20 | 178.00 | 178.00 | 364,604 |
|
Mar 10, 2026
|
178.00 | 178.00 | 171.40 | 174.80 | 174.80 | 370,055 |
|
Mar 9, 2026
|
172.40 | 175.00 | 170.41 | 172.00 | 172.00 | 464,207 |
|
Mar 6, 2026
|
174.00 | 175.80 | 172.00 | 175.00 | 175.00 | 173,716 |
|
Mar 5, 2026
|
174.00 | 176.40 | 172.80 | 174.20 | 174.20 | 696,211 |
|
Mar 4, 2026
|
170.20 | 174.60 | 169.60 | 174.60 | 174.60 | 653,250 |
|
Mar 3, 2026
|
175.40 | 178.00 | 170.00 | 170.40 | 170.40 | 806,339 |
|
Mar 2, 2026
|
179.40 | 178.00 | 176.20 | 176.40 | 176.40 | 235,844 |
|
Feb 27, 2026
|
177.00 | 179.40 | 175.38 | 179.40 | 179.40 | 242,144 |
|
Feb 26, 2026
|
176.00 | 176.60 | 175.20 | 176.00 | 176.00 | 442,450 |
|
Feb 25, 2026
|
178.60 | 179.80 | 174.60 | 175.00 | 175.00 | 437,948 |
|
Feb 24, 2026
|
175.00 | 177.00 | 174.80 | 175.80 | 175.80 | 314,958 |
|
Feb 23, 2026
|
177.00 | 177.00 | 174.40 | 175.00 | 175.00 | 155,428 |
|
Feb 20, 2026
|
178.00 | 178.00 | 174.60 | 176.00 | 176.00 | 339,816 |
|
Feb 19, 2026
|
178.00 | 181.40 | 177.00 | 177.00 | 177.00 | 76,053 |
|
Feb 18, 2026
|
185.00 | 185.00 | 178.20 | 179.00 | 179.00 | 130,372 |
|
Feb 17, 2026
|
181.80 | 184.20 | 177.00 | 180.00 | 180.00 | 199,426 |
|
Feb 16, 2026
|
183.00 | 186.80 | 180.20 | 181.40 | 181.40 | 66,970 |
|
Feb 13, 2026
|
182.00 | 183.80 | 177.20 | 183.80 | 183.80 | 161,770 |
|
Feb 12, 2026
|
180.00 | 182.40 | 177.40 | 179.00 | 179.00 | 174,304 |
|
Feb 11, 2026
|
180.60 | 182.60 | 178.20 | 180.00 | 180.00 | 122,265 |
|
Feb 10, 2026
|
180.00 | 182.60 | 179.20 | 180.60 | 180.60 | 120,251 |
|
Feb 9, 2026
|
176.40 | 180.00 | 175.00 | 180.00 | 180.00 | 347,326 |
|
Feb 6, 2026
|
177.00 | 178.00 | 173.00 | 176.60 | 176.60 | 501,494 |
|
Feb 5, 2026
|
174.00 | 176.20 | 172.00 | 176.20 | 176.20 | 251,873 |
|
Feb 4, 2026
|
174.00 | 174.50 | 171.00 | 172.00 | 172.00 | 247,580 |
|
Feb 3, 2026
|
168.00 | 174.00 | 167.80 | 173.20 | 173.20 | 344,745 |
|
Feb 2, 2026
|
168.00 | 170.00 | 166.90 | 167.80 | 167.80 | 180,877 |
|
Jan 30, 2026
|
166.20 | 169.80 | 165.60 | 169.60 | 169.60 | 482,290 |
|
Jan 29, 2026
|
170.00 | 170.00 | 164.76 | 166.00 | 166.00 | 310,311 |
|
Jan 28, 2026
|
166.40 | 169.00 | 163.60 | 166.00 | 166.00 | 364,002 |
|
Jan 27, 2026
|
168.60 | 169.00 | 166.00 | 167.00 | 167.00 | 191,270 |
|
Jan 26, 2026
|
168.40 | 173.20 | 165.60 | 168.00 | 168.00 | 201,358 |
|
Jan 23, 2026
|
170.00 | 173.20 | 165.20 | 169.00 | 169.00 | 191,313 |
|
Jan 22, 2026
|
169.00 | 170.00 | 165.00 | 170.00 | 170.00 | 244,318 |
|
Jan 21, 2026
|
167.00 | 170.00 | 166.54 | 167.40 | 167.40 | 424,181 |
|
Jan 20, 2026
|
170.00 | 170.00 | 166.80 | 167.00 | 167.00 | 172,940 |
|
Jan 19, 2026
|
167.00 | 170.00 | 164.60 | 169.00 | 169.00 | 340,498 |
|
Jan 16, 2026
|
164.00 | 167.80 | 164.00 | 166.60 | 166.60 | 337,061 |
|
Jan 15, 2026
|
168.00 | 168.00 | 161.80 | 161.80 | 161.80 | 414,388 |
|
Jan 14, 2026
|
164.60 | 166.00 | 160.20 | 162.00 | 162.00 | 285,114 |
|
Jan 13, 2026
|
160.00 | 166.80 | 159.06 | 161.00 | 161.00 | 172,988 |
|
Jan 12, 2026
|
159.80 | 160.00 | 155.00 | 156.00 | 156.00 | 267,402 |
|
Jan 9, 2026
|
159.00 | 159.00 | 155.20 | 159.00 | 159.00 | 116,025 |
|
Jan 8, 2026
|
156.60 | 160.00 | 152.60 | 158.00 | 158.00 | 302,870 |
|
Jan 7, 2026
|
156.20 | 157.00 | 152.00 | 156.00 | 156.00 | 293,768 |
|
Jan 6, 2026
|
154.00 | 158.60 | 149.51 | 154.00 | 154.00 | 117,001 |
|
Jan 5, 2026
|
144.40 | 153.20 | 143.20 | 152.40 | 152.40 | 330,363 |
|
Jan 2, 2026
|
147.20 | 150.00 | 146.80 | 150.00 | 150.00 | 35,735 |
|
Dec 31, 2025
|
149.40 | 150.00 | 146.00 | 149.00 | 149.00 | 116,179 |
|
Dec 30, 2025
|
145.40 | 152.60 | 143.80 | 148.80 | 148.80 | 103,745 |
|
Dec 29, 2025
|
154.20 | 154.20 | 145.00 | 146.00 | 146.00 | 26,873 |
|
Dec 24, 2025
|
147.00 | 154.80 | 147.00 | 147.00 | 147.00 | 11,890 |
|
Dec 23, 2025
|
150.80 | 154.60 | 146.12 | 151.00 | 151.00 | 121,093 |
|
Dec 22, 2025
|
151.20 | 154.40 | 148.60 | 150.00 | 150.00 | 18,243 |
|
Dec 19, 2025
|
155.00 | 155.00 | 147.20 | 151.20 | 151.20 | 42,382 |
|
Dec 18, 2025
|
150.00 | 152.00 | 147.20 | 149.40 | 149.40 | 43,960 |
|
Dec 17, 2025
|
152.00 | 154.80 | 147.60 | 148.00 | 148.00 | 395,595 |
|
Dec 16, 2025
|
152.00 | 155.00 | 145.40 | 150.60 | 150.60 | 71,725 |
|
Dec 15, 2025
|
148.00 | 152.00 | 142.80 | 151.40 | 151.40 | 128,610 |
|
Dec 12, 2025
|
137.20 | 150.20 | 137.20 | 150.00 | 150.00 | 203,515 |
|
Dec 11, 2025
|
141.00 | 145.00 | 137.40 | 144.40 | 144.40 | 104,459 |
|
Dec 10, 2025
|
138.20 | 142.00 | 137.80 | 142.00 | 142.00 | 21,057 |
|
Dec 9, 2025
|
140.00 | 144.20 | 137.40 | 140.00 | 140.00 | 306,135 |
|
Dec 8, 2025
|
141.00 | 144.60 | 139.20 | 140.00 | 140.00 | 93,925 |
|
Dec 5, 2025
|
144.00 | 145.00 | 139.40 | 143.40 | 143.40 | 34,110 |
|
Dec 4, 2025
|
140.00 | 141.80 | 137.40 | 141.80 | 141.80 | 182,720 |
|
Dec 3, 2025
|
138.80 | 142.20 | 137.20 | 139.40 | 139.40 | 27,751 |
|
Dec 2, 2025
|
137.40 | 144.40 | 137.20 | 139.20 | 139.20 | 182,645 |
|
Dec 1, 2025
|
141.20 | 145.00 | 137.20 | 140.40 | 140.40 | 159,921 |
|
Nov 28, 2025
|
141.00 | 145.00 | 137.20 | 145.00 | 145.00 | 137,168 |
|
Nov 27, 2025
|
140.00 | 145.00 | 138.00 | 144.00 | 144.00 | 94,101 |
|
Nov 26, 2025
|
142.00 | 146.40 | 138.20 | 145.00 | 145.00 | 102,938 |
|
Nov 25, 2025
|
136.00 | 147.00 | 133.40 | 147.00 | 147.00 | 74,887 |
|
Nov 24, 2025
|
139.20 | 140.00 | 135.20 | 140.00 | 140.00 | 26,501 |
|
Nov 21, 2025
|
133.40 | 137.60 | 133.00 | 137.60 | 137.60 | 100,541 |
|
Nov 20, 2025
|
133.80 | 139.80 | 133.20 | 135.60 | 135.60 | 135,250 |
|
Nov 19, 2025
|
133.80 | 135.20 | 133.00 | 135.00 | 135.00 | 233,144 |
|
Nov 18, 2025
|
137.20 | 139.20 | 133.60 | 135.40 | 135.40 | 155,809 |
|
Nov 17, 2025
|
137.20 | 142.00 | 135.60 | 140.40 | 140.40 | 38,766 |
|
Nov 14, 2025
|
135.20 | 141.80 | 135.00 | 140.00 | 140.00 | 109,964 |
|
Nov 13, 2025
|
140.20 | 142.00 | 139.80 | 139.80 | 139.80 | 85,027 |
|
Nov 12, 2025
|
140.00 | 142.00 | 137.20 | 142.00 | 142.00 | 219,477 |
|
Nov 11, 2025
|
137.20 | 141.80 | 137.20 | 140.00 | 140.00 | 159,010 |
|
Nov 10, 2025
|
140.00 | 141.40 | 137.00 | 137.40 | 137.40 | 205,202 |
|
Nov 7, 2025
|
138.00 | 141.80 | 136.03 | 137.00 | 137.00 | 51,010 |
|
Nov 6, 2025
|
142.00 | 142.00 | 137.60 | 139.00 | 139.00 | 119,369 |
|
Nov 5, 2025
|
136.60 | 141.80 | 135.20 | 141.00 | 141.00 | 45,332 |
|
Nov 4, 2025
|
136.80 | 138.00 | 134.20 | 137.00 | 137.00 | 1,223,526 |
|
Nov 3, 2025
|
138.00 | 139.80 | 136.15 | 138.40 | 138.40 | 221,914 |
|
Oct 31, 2025
|
138.00 | 139.00 | 134.60 | 139.00 | 139.00 | 151,769 |
|
Oct 30, 2025
|
138.00 | 139.80 | 136.20 | 136.20 | 136.20 | 620,417 |
