LSE - Delayed Quote
GBp
United Utilities Group PLC (UU.L)
1,541.00
+7.00
(+0.46%)
At close: November 2 at 4:35:45 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
1,532.00
1,542.00
1,524.00
1,534.00
1,534.00
1,221,158
Oct 29, 2026
1,523.00
1,535.00
1,519.00
1,523.00
1,523.00
946,385
Oct 28, 2026
1,498.00
1,532.00
1,493.00
1,518.00
1,518.00
1,007,654
Oct 27, 2026
1,506.00
1,509.00
1,482.00
1,505.00
1,505.00
897,411
Oct 26, 2026
1,505.00
1,518.00
1,493.62
1,506.00
1,506.00
683,713
Oct 23, 2026
1,506.00
1,511.00
1,495.00
1,502.00
1,502.00
949,884
Oct 22, 2026
1,478.00
1,513.00
1,467.00
1,513.00
1,513.00
1,171,913
Oct 21, 2026
1,490.00
1,494.00
1,471.00
1,481.00
1,481.00
1,718,543
Oct 20, 2026
1,472.00
1,500.00
1,464.00
1,490.00
1,490.00
788,777
Oct 19, 2026
1,493.00
1,493.00
1,460.74
1,470.00
1,470.00
1,279,432
Oct 16, 2026
1,490.00
1,495.00
1,460.00
1,495.00
1,495.00
1,635,097
Oct 15, 2026
1,453.00
1,490.00
1,444.00
1,483.00
1,483.00
1,344,817
Oct 14, 2026
1,454.00
1,462.00
1,424.06
1,444.00
1,444.00
1,503,745
Oct 13, 2026
1,448.00
1,467.00
1,443.00
1,448.00
1,448.00
1,315,481
Oct 12, 2026
1,431.00
1,440.50
1,422.00
1,435.00
1,435.00
1,109,508
Oct 9, 2026
1,434.00
1,444.00
1,419.00
1,423.00
1,423.00
945,088
Oct 8, 2026
1,386.00
1,419.00
1,384.00
1,416.00
1,416.00
1,573,847
Oct 7, 2026
1,418.00
1,419.00
1,378.00
1,398.00
1,398.00
1,657,661
Oct 6, 2026
1,424.00
1,435.00
1,408.00
1,418.00
1,418.00
9,431,987
Oct 5, 2026
1,426.00
1,426.00
1,406.00
1,409.00
1,409.00
883,668
Oct 2, 2026
1,412.00
1,427.00
1,398.00
1,417.00
1,417.00
1,288,866
Oct 1, 2026
1,403.00
1,415.00
1,383.00
1,404.00
1,404.00
1,265,118
Sep 30, 2026
1,419.00
1,454.00
1,405.00
1,413.00
1,413.00
4,864,651
Sep 29, 2026
1,416.00
1,422.00
1,390.00
1,407.00
1,407.00
2,904,280
Sep 28, 2026
1,413.00
1,426.00
1,404.81
1,411.00
1,411.00
1,352,206
Sep 25, 2026
1,401.00
1,417.00
1,394.00
1,402.00
1,402.00
1,402,098
Sep 24, 2026
1,378.00
1,407.00
1,368.00
1,398.00
1,398.00
1,741,041
Sep 23, 2026
1,412.00
1,412.00
1,384.00
1,385.00
1,385.00
1,469,389
Sep 22, 2026
1,401.00
1,415.21
1,387.00
1,408.00
1,408.00
1,141,286
Sep 21, 2026
1,372.00
1,397.00
1,364.95
1,397.00
1,397.00
1,046,217
Sep 18, 2026
1,387.00
1,387.00
1,368.00
1,375.00
1,375.00
5,791,531
Sep 17, 2026
1,364.00
1,392.00
1,360.88
1,392.00
1,392.00
1,682,949
Sep 16, 2026
1,337.00
1,364.00
1,332.00
1,362.00
1,362.00
1,392,607
Sep 15, 2026
1,318.00
1,336.00
1,305.00
1,333.00
1,333.00
941,291
Sep 14, 2026
1,326.00
1,335.00
1,320.00
1,320.00
1,320.00
1,738,071
Sep 11, 2026
1,329.00
1,340.00
1,317.00
1,324.00
1,324.00
1,237,593
Sep 10, 2026
1,327.00
1,342.00
1,322.00
1,322.00
1,322.00
1,273,725
Sep 9, 2026
1,330.00
1,350.00
1,324.00
1,326.00
1,326.00
1,603,207
Sep 8, 2026
1,335.00
1,338.00
1,321.00
1,329.00
1,329.00
1,275,192
Sep 7, 2026
1,360.00
1,364.00
1,337.00
1,337.00
1,337.00
1,601,059
Sep 4, 2026
1,357.00
1,368.00
1,346.50
1,362.00
1,362.00
985,724
Sep 3, 2026
1,367.00
1,369.00
1,340.00
1,361.00
1,361.00
1,670,210
Sep 2, 2026
1,397.00
1,417.00
1,359.00
1,362.00
1,362.00
1,872,279
Sep 1, 2026
1,437.00
1,440.00
1,387.39
1,402.00
1,402.00
2,074,526
Aug 28, 2026
1,422.00
1,434.00
1,417.00
1,431.00
1,431.00
3,423,031
Aug 27, 2026
1,436.00
1,438.00
1,402.00
1,419.00
1,419.00
1,574,369
Aug 26, 2026
1,441.00
1,448.00
1,433.00
1,436.00
1,436.00
1,106,767
Aug 25, 2026
1,430.00
1,436.00
1,415.00
1,436.00
1,436.00
1,590,577
Aug 24, 2026
1,424.00
1,436.00
1,419.00
1,425.00
1,425.00
1,039,997
Aug 21, 2026
1,415.00
1,434.00
1,414.00
1,424.00
1,424.00
1,283,007
Aug 20, 2026
1,422.00
1,431.00
1,413.00
1,416.00
1,416.00
907,435
Aug 19, 2026
1,416.00
1,422.00
1,405.00
1,409.00
1,409.00
1,057,863
Aug 18, 2026
1,396.00
1,418.00
1,381.00
1,415.00
1,415.00
1,813,818
Aug 17, 2026
1,417.00
1,419.00
1,386.00
1,388.00
1,388.00
1,511,820
Aug 14, 2026
1,425.00
1,432.00
1,403.00
1,412.00
1,412.00
1,230,700
Aug 13, 2026
1,431.00
1,433.00
1,405.00
1,423.00
1,423.00
2,160,545
Aug 12, 2026
1,415.00
1,435.00
1,409.00
1,430.00
1,430.00
2,011,838
Aug 11, 2026
1,417.00
1,424.00
1,403.00
1,409.00
1,409.00
1,238,654
Aug 10, 2026
1,430.00
1,436.35
1,414.00
1,415.00
1,415.00
1,012,548
Aug 7, 2026
1,425.00
1,443.00
1,410.00
1,436.00
1,436.00
1,338,130
Aug 6, 2026
1,424.00
1,429.00
1,408.00
1,428.00
1,428.00
1,321,578
Aug 5, 2026
1,415.00
1,436.00
1,411.00
1,417.00
1,417.00
1,483,487
Aug 4, 2026
1,400.00
1,420.00
1,397.00
1,406.00
1,406.00
2,205,044
Aug 3, 2026
1,388.00
1,415.00
1,374.00
1,397.00
1,397.00
2,575,506
Jul 31, 2026
1,386.00
1,398.00
1,376.00
1,383.00
1,383.00
2,024,395
Jul 30, 2026
1,367.00
1,401.00
1,362.00
1,380.00
1,380.00
1,836,516
Jul 29, 2026
1,384.00
1,388.00
1,366.00
1,379.00
1,379.00
1,149,638
Jul 28, 2026
1,371.00
1,392.00
1,362.00
1,385.00
1,385.00
1,496,439
Jul 27, 2026
1,375.00
1,379.00
1,359.00
1,366.00
1,366.00
804,289
Jul 24, 2026
1,360.00
1,369.00
1,355.00
1,368.00
1,368.00
734,167
Jul 23, 2026
1,374.00
1,379.00
1,355.00
1,364.00
1,364.00
1,366,895
Jul 22, 2026
1,351.00
1,380.00
1,343.00
1,378.00
1,378.00
1,570,161
Jul 21, 2026
1,354.00
1,360.00
1,338.00
1,351.00
1,351.00
1,223,257
Jul 20, 2026
1,364.00
1,379.00
1,356.00
1,362.00
1,362.00
1,877,139
Jul 17, 2026
1,356.00
1,398.00
1,354.19
1,375.00
1,375.00
4,312,092
Jul 16, 2026
1,349.00
1,359.00
1,337.00
1,351.00
1,351.00
1,291,016
Jul 15, 2026
1,360.00
1,368.00
1,349.20
1,363.00
1,363.00
1,543,875
Jul 14, 2026
1,358.00
1,376.00
1,351.00
1,366.00
1,366.00
1,039,448
Jul 13, 2026
1,340.00
1,369.00
1,224.00
1,360.00
1,360.00
1,095,049
Jul 10, 2026
1,342.00
1,352.50
1,337.00
1,344.00
1,344.00
1,529,154
Jul 9, 2026
1,334.00
1,344.00
1,323.00
1,335.00
1,335.00
1,214,474
Jul 8, 2026
1,340.00
1,341.50
1,317.00
1,335.00
1,335.00
1,695,793
Jul 7, 2026
1,347.00
1,353.00
1,328.00
1,341.00
1,341.00
2,526,672
Jul 6, 2026
1,347.00
1,364.00
1,342.00
1,345.00
1,345.00
1,404,831
Jul 3, 2026
1,343.00
1,351.00
1,330.00
1,349.00
1,349.00
1,003,093
Jul 2, 2026
1,301.00
1,345.00
1,298.00
1,336.00
1,336.00
2,546,568
Jul 1, 2026
1,316.00
1,317.00
1,289.00
1,303.00
1,303.00
2,843,306
Jun 30, 2026
1,319.00
1,321.00
1,119.00
1,309.00
1,309.00
2,404,498
Jun 29, 2026
1,314.00
1,327.00
1,291.00
1,316.00
1,316.00
2,891,878
Jun 26, 2026
1,301.00
1,314.00
1,296.00
1,314.00
1,314.00
2,355,156
Jun 25, 2026
35.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
1,294.00
1,311.00
1,288.75
1,299.00
1,299.00
3,869,278
Jun 24, 2026
1,283.00
1,325.00
1,281.00
1,325.00
1,324.64
1,704,481
Jun 23, 2026
1,289.00
1,301.00
1,278.00
1,291.00
1,290.65
1,332,283
Jun 22, 2026
1,293.00
1,300.00
1,274.00
1,297.00
1,296.65
1,933,376
Jun 19, 2026
1,306.00
1,307.00
1,279.99
1,289.00
1,288.65
9,751,127
Jun 18, 2026
1,294.00
1,305.00
1,282.00
1,305.00
1,304.65
2,402,700
Jun 17, 2026
1,303.00
1,307.00
1,281.00
1,297.00
1,296.65
2,469,493
Jun 16, 2026
1,280.00
1,298.00
1,276.00
1,298.00
1,297.65
1,956,754
Jun 15, 2026
1,319.00
1,323.00
1,278.87
1,279.00
1,278.65
1,420,574
Jun 12, 2026
1,309.00
1,316.00
1,299.00
1,314.00
1,313.65
1,142,976
Jun 11, 2026
1,310.00
1,313.00
1,296.00
1,301.00
1,300.65
1,974,042
Jun 10, 2026
1,302.00
1,311.00
1,280.00
1,311.00
1,310.65
3,075,340
Jun 9, 2026
1,305.00
1,310.00
1,299.00
1,300.00
1,299.65
1,234,106
Jun 8, 2026
1,328.00
1,336.00
1,295.00
1,308.00
1,307.65
957,298
Jun 5, 2026
1,325.00
1,336.00
1,312.00
1,324.00
1,323.64
918,517
Jun 4, 2026
1,308.00
1,324.00
1,301.00
1,311.00
1,310.65
1,502,430
Jun 3, 2026
1,282.00
1,317.00
1,282.00
1,308.00
1,307.65
2,369,146
Jun 2, 2026
1,319.00
1,332.00
1,263.00
1,280.00
1,279.65
3,323,956
Jun 1, 2026
1,339.00
1,346.00
1,306.00
1,315.00
1,314.64
1,854,424
May 29, 2026
1,351.00
1,362.00
1,340.00
1,344.00
1,343.64
9,575,581
May 28, 2026
1,357.00
1,368.00
1,346.00
1,347.00
1,346.64
2,308,498
May 27, 2026
1,377.00
1,379.00
1,357.00
1,361.00
1,360.63
1,326,257
May 26, 2026
1,375.00
1,392.00
1,366.00
1,376.00
1,375.63
1,674,263
May 22, 2026
1,354.00
1,374.00
1,345.00
1,360.00
1,359.63
1,724,991
May 21, 2026
1,341.00
1,366.00
1,339.00
1,360.00
1,359.63
2,547,370
May 20, 2026
1,337.00
1,368.00
1,336.00
1,347.00
1,346.64
2,030,041
May 19, 2026
1,315.00
1,336.20
1,312.00
1,329.00
1,328.64
4,087,670
May 18, 2026
1,278.00
1,306.00
1,268.00
1,306.00
1,305.65
2,067,805
May 15, 2026
1,369.00
1,369.00
1,273.00
1,280.00
1,279.65
4,458,598
May 14, 2026
1,391.00
1,398.00
1,378.00
1,383.00
1,382.63
726,507
May 13, 2026
1,386.00
1,404.00
1,375.00
1,380.00
1,379.63
1,739,542
May 12, 2026
1,387.00
1,391.00
1,367.00
1,381.00
1,380.63
3,972,508
May 11, 2026
1,392.00
1,402.00
1,377.00
1,400.00
1,399.62
1,668,303
May 8, 2026
1,398.00
1,420.00
1,381.00
1,389.50
1,389.12
1,325,482
May 7, 2026
1,431.50
1,434.50
1,389.50
1,401.25
1,400.87
2,446,106
May 6, 2026
1,416.50
1,438.50
1,395.00
1,434.00
1,433.61
12,242,338
May 5, 2026
1,428.00
1,455.50
1,401.00
1,411.50
1,411.12
4,282,732
May 1, 2026
1,391.50
1,427.00
1,381.00
1,416.50
1,416.12
2,510,767
Apr 30, 2026
1,434.00
1,497.00
1,312.00
1,457.00
1,456.61
8,179,758
Apr 29, 2026
1,336.50
1,339.00
1,300.50
1,312.00
1,311.65
3,833,607
Apr 28, 2026
1,338.00
1,348.00
1,334.50
1,340.50
1,340.14
999,001
Apr 27, 2026
1,336.50
1,341.50
1,327.00
1,335.50
1,335.14
1,277,592
Apr 24, 2026
1,346.50
1,358.00
1,339.00
1,340.00
1,339.64
2,722,360
Apr 23, 2026
1,317.50
1,347.00
1,308.50
1,344.50
1,344.14
1,902,166
Apr 22, 2026
1,319.50
1,332.50
1,319.00
1,328.00
1,327.64
3,029,293
Apr 21, 2026
1,361.00
1,366.00
1,321.50
1,321.50
1,321.14
2,872,234
Apr 20, 2026
1,358.00
1,363.50
1,345.00
1,356.00
1,355.63
1,064,338
Apr 17, 2026
1,351.50
1,351.50
1,327.00
1,350.50
1,350.14
3,838,800
Apr 16, 2026
1,351.50
1,375.00
1,348.50
1,354.00
1,353.63
999,714
Apr 15, 2026
1,360.00
1,365.50
1,345.00
1,351.50
1,351.14
1,087,408
Apr 14, 2026
1,359.50
1,387.00
1,353.50
1,363.50
1,363.13
1,249,557
Apr 13, 2026
1,387.00
1,392.50
1,355.50
1,362.00
1,361.63
2,001,499
Apr 10, 2026
1,390.50
1,398.00
1,381.00
1,394.00
1,393.62
1,837,619
Apr 9, 2026
1,378.50
1,396.00
1,376.00
1,396.00
1,395.62
889,453
Apr 8, 2026
1,389.00
1,391.00
1,364.00
1,365.00
1,364.63
1,504,476
Apr 7, 2026
1,357.50
1,367.50
1,348.00
1,354.50
1,354.13
1,985,960
Apr 2, 2026
1,341.00
1,373.50
1,330.50
1,364.50
1,364.13
1,603,499
Apr 1, 2026
1,326.50
1,353.00
1,326.00
1,340.50
1,340.14
1,382,206
Mar 31, 2026
1,325.50
1,339.00
1,315.00
1,315.00
1,314.64
1,446,946
Mar 30, 2026
1,291.00
1,324.50
1,288.08
1,324.50
1,324.14
1,332,206
Mar 27, 2026
1,290.50
1,300.50
1,269.00
1,289.00
1,288.65
980,192
Mar 26, 2026
1,280.00
1,291.00
1,277.00
1,283.00
1,282.65
976,191
Mar 25, 2026
1,268.00
1,300.00
1,266.00
1,293.50
1,293.15
1,027,701
Mar 24, 2026
1,269.50
1,279.50
1,247.50
1,252.50
1,252.16
1,627,421
Mar 23, 2026
1,247.50
1,284.00
1,229.00
1,256.00
1,255.66
3,205,687
Mar 20, 2026
1,304.50
1,315.50
1,267.00
1,267.00
1,266.66
7,262,725
Mar 19, 2026
1,332.50
1,337.00
1,291.00
1,296.00
1,295.65
1,411,801
Mar 18, 2026
1,372.00
1,373.00
1,329.50
1,341.00
1,340.64
992,739
Mar 17, 2026
1,356.50
1,382.50
1,356.50
1,372.50
1,372.13
1,073,489
Mar 16, 2026
1,346.00
1,369.00
1,343.00
1,352.00
1,351.63
1,019,059
Mar 13, 2026
1,357.00
1,374.50
1,339.00
1,354.00
1,353.63
1,354,352
Mar 12, 2026
1,326.50
1,357.50
1,321.00
1,357.50
1,357.13
2,706,199
Mar 11, 2026
1,324.50
1,336.50
1,314.50
1,327.50
1,327.14
3,158,096
Mar 10, 2026
1,323.50
1,344.00
1,321.50
1,323.50
1,323.14
1,975,545
Mar 9, 2026
1,324.50
1,328.24
1,300.50
1,312.50
1,312.15
3,489,608
Mar 6, 2026
1,363.00
1,372.50
1,335.50
1,338.00
1,337.64
1,358,413
Mar 5, 2026
1,368.50
1,383.50
1,355.50
1,362.50
1,362.13
2,319,662
Mar 4, 2026
1,350.00
1,367.00
1,348.44
1,361.00
1,360.63
1,746,832
Mar 3, 2026
1,376.50
1,383.09
1,340.00
1,345.00
1,344.64
2,255,533
Mar 2, 2026
1,390.00
1,397.50
1,380.00
1,391.00
1,390.62
2,150,148
Feb 27, 2026
1,382.00
1,404.00
1,373.00
1,393.00
1,392.62
3,899,856
Feb 26, 2026
1,377.50
1,381.50
1,368.50
1,381.50
1,381.13
1,764,495
Feb 25, 2026
1,357.00
1,379.50
1,350.00
1,373.50
1,373.13
826,685
Feb 24, 2026
1,356.00
1,381.00
1,355.50
1,367.00
1,366.63
928,534
Feb 23, 2026
1,344.50
1,352.50
1,332.50
1,348.00
1,347.64
1,221,189
Feb 20, 2026
1,338.50
1,343.50
1,328.00
1,341.00
1,340.64
1,943,454
Feb 19, 2026
1,344.50
1,349.50
1,327.00
1,335.50
1,335.14
1,538,060
Feb 18, 2026
1,362.00
1,372.50
1,350.00
1,350.00
1,349.64
2,338,970
Feb 17, 2026
1,376.50
1,394.50
1,360.00
1,365.50
1,365.13
1,495,990
Feb 16, 2026
1,358.00
1,378.50
1,345.00
1,369.00
1,368.63
904,874
Feb 13, 2026
1,335.50
1,365.50
1,326.50
1,363.00
1,362.63
2,512,257
Feb 12, 2026
1,310.00
1,345.00
1,292.00
1,345.00
1,344.64
1,608,624
Feb 11, 2026
1,287.50
1,314.50
1,280.50
1,309.50
1,309.15
1,198,113
Feb 10, 2026
1,254.00
1,283.50
1,251.50
1,283.50
1,283.15
1,126,850
Feb 9, 2026
1,276.00
1,276.00
1,233.50
1,249.50
1,249.16
1,379,965
Feb 6, 2026
1,273.50
1,281.00
1,271.50
1,276.00
1,275.66
629,830
Feb 5, 2026
1,286.50
1,286.50
1,250.00
1,278.00
1,277.65
1,158,298
Feb 4, 2026
1,266.00
1,300.00
1,258.50
1,286.50
1,286.15
1,083,748
Feb 3, 2026
1,243.00
1,258.00
1,240.50
1,258.00
1,257.66
1,480,009
Feb 2, 2026
1,247.50
1,265.50
1,245.00
1,248.00
1,247.66
1,225,571
Jan 30, 2026
1,246.00
1,256.00
1,242.00
1,247.00
1,246.66
2,357,426
Jan 29, 2026
1,240.50
1,254.00
1,234.00
1,250.00
1,249.66
2,158,357
Jan 28, 2026
1,232.50
1,248.00
1,226.50
1,244.00
1,243.66
1,762,482
Jan 27, 2026
1,214.00
1,233.00
1,203.00
1,233.00
1,232.67
1,090,482
Jan 26, 2026
1,199.00
1,222.50
1,197.00
1,214.50
1,214.17
1,001,980
Jan 23, 2026
1,197.50
1,209.00
1,183.50
1,192.50
1,192.18
1,422,057
Jan 22, 2026
1,220.00
1,230.50
1,177.50
1,206.50
1,206.17
1,952,530
Jan 21, 2026
1,211.00
1,222.50
1,204.00
1,211.00
1,210.67
592,000
Jan 20, 2026
1,227.50
1,233.50
1,211.50
1,211.50
1,211.17
1,052,073
Jan 19, 2026
1,232.00
1,239.00
1,225.00
1,228.00
1,227.67
818,879
Jan 16, 2026
1,214.00
1,225.00
1,210.00
1,225.00
1,224.67
6,310,937
Jan 15, 2026
1,202.50
1,227.50
1,198.50
1,218.50
1,218.17
876,038
Jan 14, 2026
1,195.50
1,198.50
1,181.00
1,198.50
1,198.18
1,289,241
Jan 13, 2026
1,213.00
1,215.50
1,189.50
1,192.00
1,191.68
946,854
Jan 12, 2026
1,233.00
1,234.55
1,209.00
1,215.50
1,215.17
1,054,826
Jan 9, 2026
1,230.00
1,242.00
1,217.89
1,242.00
1,241.66
992,591
Jan 8, 2026
1,234.50
1,242.50
1,228.50
1,236.50
1,236.17
806,564
Jan 7, 2026
1,223.50
1,240.00
1,220.00
1,232.00
1,231.67
762,641
Jan 6, 2026
1,201.00
1,241.00
1,196.00
1,216.00
1,215.67
1,207,566
Jan 5, 2026
1,208.00
1,208.50
1,179.50
1,200.00
1,199.68
704,168
Jan 2, 2026
1,197.50
1,206.00
1,189.00
1,206.00
1,205.67
624,110
Dec 31, 2025
1,205.00
1,205.00
1,190.50
1,194.00
1,193.68
354,518
Dec 30, 2025
1,188.50
1,203.00
1,183.50
1,203.00
1,202.68
1,215,789
Dec 29, 2025
1,179.00
1,188.00
1,172.00
1,188.00
1,187.68
325,564
Dec 24, 2025
1,177.00
1,182.50
1,172.50
1,178.50
1,178.18
122,264
Dec 23, 2025
1,184.50
1,186.50
1,177.00
1,178.50
1,178.18
448,973
Dec 22, 2025
1,172.50
1,182.00
1,165.50
1,177.00
1,176.68
874,806
Dec 19, 2025
1,183.00
1,188.00
1,168.00
1,188.00
1,187.68
4,993,745
Dec 18, 2025
17.880001
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
1,182.00
1,192.00
1,179.00
1,185.00
1,184.68
2,032,309
Dec 17, 2025
1,179.50
1,213.00
1,176.00
1,203.00
1,202.50
2,474,861
Dec 16, 2025
1,180.50
1,181.00
1,170.50
1,173.00
1,172.51
1,303,215
Dec 15, 2025
1,182.00
1,187.50
1,174.50
1,174.50
1,174.01
1,192,382
Dec 12, 2025
1,170.00
1,179.00
1,164.50
1,176.50
1,176.01
1,181,371
Dec 11, 2025
1,171.00
1,180.00
1,162.50
1,174.50
1,174.01
1,259,304
Dec 10, 2025
1,191.50
1,196.00
1,175.00
1,175.00
1,174.51
1,241,468
Dec 9, 2025
1,196.50
1,207.50
1,190.00
1,195.50
1,195.00
2,358,945
Dec 8, 2025
1,202.00
1,210.00
1,199.00
1,199.00
1,198.50
556,296
Dec 5, 2025
1,214.50
1,219.50
1,208.00
1,208.00
1,207.49
854,522
Dec 4, 2025
1,220.00
1,223.50
1,215.00
1,222.50
1,221.99
902,924
Dec 3, 2025
1,230.00
1,234.00
1,217.00
1,225.00
1,224.49
1,101,253
Dec 2, 2025
1,233.50
1,240.50
1,226.00
1,231.00
1,230.48
1,661,694
Dec 1, 2025
1,235.00
1,237.00
1,228.50
1,233.50
1,232.98
926,917
Nov 28, 2025
1,235.50
1,243.00
1,231.50
1,237.00
1,236.48
786,798
Nov 27, 2025
1,230.00
1,241.50
1,226.00
1,236.50
1,235.98
588,935
Nov 26, 2025
1,205.50
1,237.50
1,195.38
1,225.50
1,224.99
1,385,770
Nov 25, 2025
1,206.50
1,210.00
1,187.00
1,210.00
1,209.49
1,597,711
Nov 24, 2025
1,187.50
1,202.56
1,179.50
1,202.50
1,202.00
5,616,770
Nov 21, 2025
1,178.00
1,197.50
1,174.00
1,189.00
1,188.50
2,069,082
Nov 20, 2025
1,163.00
1,172.50
1,157.00
1,171.00
1,170.51
1,245,813
Nov 19, 2025
1,173.50
1,176.00
1,158.50
1,160.00
1,159.51
1,670,901
Nov 18, 2025
1,182.50
1,187.00
1,173.50
1,178.00
1,177.51
2,162,143
Nov 17, 2025
1,189.50
1,197.50
1,183.50
1,186.00
1,185.50
923,912
Nov 14, 2025
1,195.50
1,200.00
1,175.50
1,187.00
1,186.50
1,230,844
Nov 13, 2025
1,252.50
1,252.50
1,180.00
1,201.00
1,200.50
1,723,609
Nov 12, 2025
1,208.00
1,214.00
1,199.84
1,201.00
1,200.50
1,389,004
Nov 11, 2025
1,219.50
1,222.50
1,205.00
1,208.50
1,207.99
1,436,845
Nov 10, 2025
1,210.50
1,215.00
1,199.00
1,210.50
1,209.99
783,362
Nov 7, 2025
1,220.50
1,223.00
1,204.50
1,214.50
1,213.99
876,857
Nov 6, 2025
1,223.50
1,225.50
1,199.50
1,221.00
1,220.49
2,663,344
Nov 5, 2025
1,202.50
1,219.50
1,195.00
1,218.50
1,217.99
1,837,214
Nov 4, 2025
1,189.50
1,203.50
1,185.50
1,200.50
1,200.00
2,313,308
Nov 3, 2025
1,195.50
1,199.50
1,181.00
1,188.50
1,188.00
2,176,386
