LSE - Delayed Quote
GBp
Anglo American plc (AAL.L)
3,704.00
-161.00
(-4.17%)
At close: October 30 at 5:07:09 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
3,790.00
3,795.00
3,704.00
3,704.00
3,704.00
9,424,141
Oct 29, 2026
3,814.00
3,905.00
3,807.00
3,865.00
3,865.00
3,216,755
Oct 28, 2026
3,870.00
3,880.00
3,791.00
3,816.00
3,816.00
2,110,881
Oct 27, 2026
3,791.00
3,847.00
3,746.00
3,838.00
3,838.00
2,374,469
Oct 26, 2026
3,667.00
3,751.00
3,660.00
3,747.00
3,747.00
3,835,105
Oct 23, 2026
3,684.00
3,712.00
3,603.00
3,663.00
3,663.00
7,254,117
Oct 22, 2026
3,694.00
3,741.00
3,615.00
3,625.00
3,625.00
3,047,819
Oct 21, 2026
3,884.00
3,915.00
3,829.00
3,840.00
3,840.00
9,488,164
Oct 20, 2026
3,956.00
3,989.00
3,806.00
3,900.00
3,900.00
3,713,081
Oct 19, 2026
4,007.00
4,030.00
3,841.00
3,883.00
3,883.00
3,406,749
Oct 16, 2026
4,082.00
4,097.00
3,999.00
4,047.00
4,047.00
4,591,398
Oct 15, 2026
3,924.00
4,643.80
3,870.00
4,060.00
4,060.00
10,433,463
Oct 14, 2026
4,177.00
4,201.00
4,045.00
4,080.00
4,080.00
3,275,428
Oct 13, 2026
4,167.00
4,197.00
4,105.00
4,120.00
4,120.00
1,724,125
Oct 12, 2026
4,181.00
4,198.00
4,142.15
4,184.00
4,184.00
1,846,008
Oct 9, 2026
4,102.00
4,190.00
4,100.00
4,170.00
4,170.00
2,034,959
Oct 8, 2026
3,978.00
4,062.00
3,949.00
4,040.00
4,040.00
1,798,424
Oct 7, 2026
4,100.00
4,136.00
4,011.00
4,059.00
4,059.00
3,794,069
Oct 6, 2026
4,201.00
4,247.50
4,125.00
4,152.00
4,152.00
2,083,683
Oct 5, 2026
4,152.00
4,192.00
4,101.00
4,180.00
4,180.00
2,201,300
Oct 2, 2026
4,029.00
4,140.00
3,979.00
4,097.00
4,097.00
2,015,948
Oct 1, 2026
4,027.00
4,060.41
3,954.00
3,979.00
3,979.00
4,027,005
Sep 30, 2026
4,008.00
4,173.00
4,008.00
4,060.00
4,060.00
3,917,304
Sep 29, 2026
4,024.00
4,105.92
3,992.00
3,992.00
3,992.00
1,937,476
Sep 28, 2026
3,976.00
4,010.00
3,904.00
3,965.00
3,965.00
2,593,102
Sep 25, 2026
4,076.00
4,104.00
4,016.00
4,042.00
4,042.00
1,976,973
Sep 24, 2026
3,994.00
4,093.00
3,968.00
3,980.00
3,980.00
4,338,530
Sep 23, 2026
4,156.00
4,159.00
4,025.00
4,029.00
4,029.00
2,064,500
Sep 22, 2026
4,079.00
4,202.00
4,037.73
4,109.00
4,109.00
3,805,621
Sep 21, 2026
4,015.00
4,127.00
3,980.00
4,069.00
4,069.00
1,620,546
Sep 18, 2026
4,033.00
4,098.00
3,949.00
3,955.00
3,955.00
4,573,067
Sep 17, 2026
3,956.00
4,060.00
3,914.00
4,053.00
4,053.00
2,861,909
Sep 16, 2026
3,946.00
3,956.00
3,903.00
3,913.00
3,913.00
2,820,469
Sep 15, 2026
3,899.00
3,949.00
3,804.00
3,863.00
3,863.00
2,198,873
Sep 14, 2026
3,921.00
3,953.00
3,806.00
3,890.00
3,890.00
6,532,752
Sep 11, 2026
3,991.00
4,027.00
3,894.00
3,990.00
3,990.00
2,134,957
Sep 10, 2026
4,166.00
4,197.00
3,905.00
3,972.00
3,972.00
3,136,413
Sep 9, 2026
4,307.00
4,340.00
4,149.00
4,175.00
4,175.00
4,307,892
Sep 8, 2026
4,175.00
4,348.00
4,155.00
4,306.00
4,306.00
5,663,304
Sep 7, 2026
4,167.00
4,210.00
4,121.00
4,190.00
4,190.00
2,446,960
Sep 4, 2026
4,130.00
4,180.00
4,088.00
4,166.00
4,166.00
4,469,423
Sep 3, 2026
4,150.00
4,251.00
4,121.00
4,175.00
4,175.00
6,109,174
Sep 2, 2026
4,063.00
4,188.00
4,042.00
4,134.00
4,134.00
8,336,722
Sep 1, 2026
4,204.00
4,283.00
4,084.00
4,113.00
4,113.00
7,074,833
Aug 28, 2026
4,264.00
4,321.00
4,211.00
4,269.00
4,269.00
8,918,708
Aug 27, 2026
4,213.00
4,249.00
4,185.70
4,243.00
4,243.00
7,068,828
Aug 26, 2026
4,224.00
4,280.00
4,208.00
4,220.00
4,220.00
4,831,560
Aug 25, 2026
4,141.00
4,215.00
4,110.00
4,203.00
4,203.00
5,836,488
Aug 24, 2026
4,073.00
4,167.00
4,071.00
4,118.00
4,118.00
29,764,969
Aug 21, 2026
4,037.00
4,140.00
4,015.00
4,067.00
4,067.00
4,226,342
Aug 20, 2026
16.987
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
3,995.00
4,011.00
3,847.00
3,966.00
3,966.00
3,176,828
Aug 19, 2026
3,862.00
4,024.00
3,822.00
4,015.00
4,014.83
4,124,566
Aug 18, 2026
3,900.00
3,931.00
3,814.00
3,831.00
3,830.84
7,763,039
Aug 17, 2026
3,934.00
3,957.00
3,890.00
3,928.00
3,927.83
11,342,597
Aug 14, 2026
3,866.00
3,904.00
3,817.00
3,850.00
3,849.84
25,217,221
Aug 13, 2026
3,984.00
3,987.00
3,905.00
3,915.00
3,914.83
12,313,341
Aug 12, 2026
4,041.00
4,121.00
4,041.00
4,058.00
4,057.83
1,709,672
Aug 11, 2026
4,049.00
4,081.00
4,016.00
4,021.00
4,020.83
1,838,976
Aug 10, 2026
4,024.00
4,074.37
3,977.00
4,042.00
4,041.83
4,107,923
Aug 7, 2026
4,007.00
4,064.00
3,949.00
4,022.00
4,021.83
3,306,015
Aug 6, 2026
4,011.00
4,124.00
3,950.00
3,976.00
3,975.83
3,521,237
Aug 5, 2026
4,015.00
4,059.00
3,938.00
4,021.00
4,020.83
9,475,727
Aug 4, 2026
3,772.00
3,941.00
3,751.00
3,907.00
3,906.83
6,964,551
Aug 3, 2026
3,785.00
3,824.00
3,642.00
3,705.00
3,704.84
9,186,006
Jul 31, 2026
3,783.00
3,873.39
3,704.00
3,733.00
3,732.84
3,260,582
Jul 30, 2026
3,590.00
3,808.00
3,576.00
3,726.00
3,725.84
8,800,432
Jul 29, 2026
3,632.00
3,674.00
3,519.00
3,602.00
3,601.85
3,068,482
Jul 28, 2026
3,581.00
3,667.00
3,542.00
3,622.00
3,621.85
3,322,921
Jul 27, 2026
3,786.00
3,794.00
3,609.00
3,641.00
3,640.85
10,715,715
Jul 24, 2026
3,632.00
3,743.00
3,631.00
3,721.00
3,720.84
6,632,571
Jul 23, 2026
3,700.00
3,760.00
3,630.00
3,630.00
3,629.85
4,398,889
Jul 22, 2026
3,462.00
3,530.00
3,452.00
3,529.00
3,528.85
2,452,783
Jul 21, 2026
3,430.00
3,503.00
3,406.00
3,478.00
3,477.85
3,226,512
Jul 20, 2026
3,374.00
3,411.00
3,338.00
3,365.00
3,364.86
3,331,847
Jul 17, 2026
3,400.00
3,431.00
3,333.00
3,400.00
3,399.86
8,448,993
Jul 16, 2026
3,563.00
3,576.00
3,447.00
3,485.00
3,484.85
2,450,278
Jul 15, 2026
3,665.00
3,682.00
3,539.00
3,547.00
3,546.85
4,905,124
Jul 14, 2026
3,620.00
3,702.00
3,576.00
3,670.00
3,669.84
3,467,641
Jul 13, 2026
3,581.00
3,660.00
3,575.00
3,584.00
3,583.85
4,447,132
Jul 10, 2026
3,619.00
3,669.00
3,563.00
3,621.00
3,620.85
3,406,579
Jul 9, 2026
3,508.00
3,585.00
3,463.00
3,578.00
3,577.85
4,021,985
Jul 8, 2026
3,587.00
3,596.00
3,250.00
3,381.00
3,380.86
7,103,798
Jul 7, 2026
3,718.00
3,735.00
3,591.00
3,610.00
3,609.85
3,230,227
Jul 6, 2026
3,779.00
3,802.00
3,735.65
3,784.00
3,783.84
4,326,680
Jul 3, 2026
3,783.00
3,805.00
3,760.00
3,785.00
3,784.84
1,275,725
Jul 2, 2026
3,686.00
3,789.00
3,661.00
3,741.00
3,740.84
3,977,593
Jul 1, 2026
3,667.00
3,738.00
3,630.00
3,722.00
3,721.84
2,568,936
Jun 30, 2026
3,719.00
3,766.00
3,697.00
3,697.00
3,696.84
8,030,971
Jun 29, 2026
3,710.00
3,726.00
3,600.00
3,627.00
3,626.85
2,042,966
Jun 26, 2026
3,651.00
3,718.00
3,604.00
3,718.00
3,717.84
3,192,577
Jun 25, 2026
3,586.00
3,764.00
3,570.00
3,702.00
3,701.84
5,750,926
Jun 24, 2026
3,742.00
3,750.00
3,541.00
3,612.00
3,611.85
8,356,895
Jun 23, 2026
3,755.00
3,785.00
3,672.00
3,710.00
3,709.84
4,694,962
Jun 22, 2026
3,917.00
3,955.00
3,882.00
3,905.00
3,904.83
5,391,393
Jun 19, 2026
3,969.00
3,973.00
3,865.00
3,890.00
3,889.84
7,724,452
Jun 18, 2026
4,092.00
4,096.00
3,983.00
3,995.00
3,994.83
6,096,479
Jun 17, 2026
4,099.00
4,133.00
4,070.00
4,132.00
4,131.83
2,376,184
Jun 16, 2026
4,036.00
4,125.00
4,032.00
4,097.00
4,096.83
2,953,763
Jun 15, 2026
4,150.00
4,162.00
4,034.00
4,088.00
4,087.83
3,618,367
Jun 12, 2026
3,935.00
4,030.00
3,890.00
4,002.00
4,001.83
3,634,826
Jun 11, 2026
3,720.00
3,824.00
3,716.00
3,804.00
3,803.84
4,603,601
Jun 10, 2026
3,775.00
3,788.00
3,693.00
3,712.00
3,711.84
2,812,658
Jun 9, 2026
3,860.00
3,916.00
3,768.00
3,768.00
3,767.84
4,270,146
Jun 8, 2026
3,799.00
3,887.00
3,774.00
3,875.00
3,874.84
2,931,618
Jun 5, 2026
4,059.00
4,059.00
3,856.00
3,856.00
3,855.84
5,713,462
Jun 4, 2026
4,078.00
4,100.00
4,012.00
4,066.00
4,065.83
3,812,287
Jun 3, 2026
4,209.00
4,236.01
4,095.60
4,106.00
4,105.83
3,813,546
Jun 2, 2026
4,114.00
4,239.00
4,111.00
4,225.00
4,224.82
3,140,673
Jun 1, 2026
4,012.00
4,059.00
3,963.00
4,057.00
4,056.83
2,396,311
May 29, 2026
4,018.00
4,042.00
3,981.00
3,988.00
3,987.83
7,203,792
May 28, 2026
3,934.00
4,000.00
3,866.00
3,993.00
3,992.83
6,954,361
May 27, 2026
3,931.00
4,004.00
3,882.00
3,950.00
3,949.83
5,423,357
May 26, 2026
3,925.00
3,968.00
3,873.00
3,911.00
3,910.83
3,014,549
May 22, 2026
3,806.00
3,859.00
3,787.00
3,835.00
3,834.84
3,388,528
May 21, 2026
3,753.00
3,835.29
3,727.00
3,798.00
3,797.84
5,966,142
May 20, 2026
3,700.00
3,790.00
3,678.00
3,767.00
3,766.84
3,142,964
May 19, 2026
3,695.00
3,771.00
3,638.00
3,657.00
3,656.85
4,403,780
May 18, 2026
3,786.00
3,868.00
3,726.00
3,781.00
3,780.84
2,758,612
May 15, 2026
3,923.00
3,940.45
3,744.00
3,833.00
3,832.84
5,641,762
May 14, 2026
4,021.00
4,100.00
4,002.00
4,063.00
4,062.83
2,348,990
May 13, 2026
4,000.00
4,118.50
3,990.00
4,075.00
4,074.83
3,830,395
May 12, 2026
3,964.00
3,998.00
3,881.00
3,898.00
3,897.83
8,957,144
May 11, 2026
3,880.00
4,000.00
3,860.00
4,000.00
3,999.83
4,081,949
May 8, 2026
3,859.00
3,894.50
3,809.08
3,849.00
3,848.84
2,580,404
May 7, 2026
3,840.00
3,940.00
3,822.00
3,839.00
3,838.84
4,729,685
May 6, 2026
3,706.50
3,867.00
3,662.00
3,827.50
3,827.34
6,744,573
May 5, 2026
3,569.50
3,594.50
3,508.50
3,564.50
3,564.35
3,305,446
May 1, 2026
3,573.00
3,621.50
3,541.97
3,590.00
3,589.85
2,400,432
Apr 30, 2026
3,480.50
3,613.00
3,448.50
3,586.50
3,586.35
8,455,745
Apr 29, 2026
3,532.50
3,578.50
3,500.00
3,515.00
3,514.85
11,215,758
Apr 28, 2026
3,688.50
3,698.00
3,508.50
3,520.00
3,519.85
2,595,828
Apr 27, 2026
3,687.00
3,709.50
3,611.50
3,631.50
3,631.35
13,989,274
Apr 24, 2026
3,700.00
3,752.50
3,679.00
3,695.00
3,694.84
2,141,569
Apr 23, 2026
3,635.00
3,837.00
3,594.00
3,777.00
3,776.84
6,671,568
Apr 22, 2026
3,602.50
3,638.00
3,577.50
3,629.00
3,628.85
4,071,013
Apr 21, 2026
3,638.00
3,653.00
3,544.00
3,560.50
3,560.35
4,549,814
Apr 20, 2026
3,646.50
3,667.12
3,594.00
3,642.00
3,641.85
3,938,501
Apr 17, 2026
3,592.00
3,714.71
3,483.50
3,711.00
3,710.84
5,035,949
Apr 16, 2026
3,616.50
3,646.50
3,579.78
3,599.00
3,598.85
2,928,281
Apr 15, 2026
3,602.00
3,645.50
3,559.00
3,579.50
3,579.35
5,635,864
Apr 14, 2026
3,560.50
3,600.00
3,549.21
3,575.00
3,574.85
2,759,191
Apr 13, 2026
3,474.50
3,535.00
3,444.50
3,506.00
3,505.85
4,510,424
Apr 10, 2026
3,450.00
3,544.50
3,423.00
3,506.50
3,506.35
3,959,534
Apr 9, 2026
3,474.50
3,519.50
3,434.00
3,458.00
3,457.85
2,762,303
Apr 8, 2026
3,649.50
3,649.50
3,453.00
3,476.00
3,475.85
10,099,561
Apr 7, 2026
3,342.00
3,371.00
3,250.75
3,270.00
3,269.86
3,773,214
Apr 2, 2026
3,241.00
3,336.00
3,186.45
3,308.00
3,307.86
5,204,971
Apr 1, 2026
3,310.00
3,404.00
3,305.22
3,344.00
3,343.86
4,842,899
Mar 31, 2026
3,088.00
3,217.00
3,088.00
3,179.00
3,178.87
3,652,563
Mar 30, 2026
3,074.00
3,131.00
3,053.00
3,093.00
3,092.87
4,938,579
Mar 27, 2026
3,076.00
3,094.00
2,961.00
3,061.00
3,060.87
5,037,742
Mar 26, 2026
3,098.00
3,111.00
2,985.00
3,050.00
3,049.87
9,924,936
Mar 25, 2026
3,132.00
3,194.10
2,990.00
3,173.00
3,172.87
10,671,774
Mar 24, 2026
2,990.00
3,054.00
2,941.00
3,054.00
3,053.87
12,120,313
Mar 23, 2026
2,776.00
3,080.00
2,757.00
3,025.00
3,024.87
20,351,670
Mar 20, 2026
3,011.00
3,028.00
2,863.00
2,867.00
2,866.88
19,223,985
Mar 19, 2026
2,975.00
2,983.00
2,838.00
2,957.00
2,956.87
11,422,544
Mar 18, 2026
3,194.00
3,216.00
3,058.00
3,098.00
3,097.87
5,516,535
Mar 17, 2026
3,136.00
3,171.00
3,098.00
3,135.00
3,134.87
5,172,880
Mar 16, 2026
3,097.00
3,175.00
3,063.00
3,116.00
3,115.87
14,861,500
Mar 13, 2026
3,186.00
3,239.00
3,109.00
3,109.00
3,108.87
10,943,916
Mar 12, 2026
11.8220005
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
3,277.00
3,317.00
3,202.00
3,253.00
3,252.86
10,402,000
Mar 11, 2026
3,276.00
3,356.00
3,225.00
3,303.00
3,302.74
7,460,859
Mar 10, 2026
3,307.00
3,338.00
3,239.28
3,332.00
3,331.74
14,359,046
Mar 9, 2026
3,002.00
3,127.00
3,002.00
3,127.00
3,126.76
12,806,386
Mar 6, 2026
3,374.00
3,414.00
3,157.00
3,231.00
3,230.75
7,325,482
Mar 5, 2026
3,467.00
3,551.00
3,364.00
3,379.00
3,378.74
5,047,042
Mar 4, 2026
3,473.00
3,558.00
3,427.54
3,518.00
3,517.73
5,226,323
Mar 3, 2026
3,504.00
3,510.00
3,360.00
3,452.00
3,451.73
17,304,429
Mar 2, 2026
3,733.00
3,733.00
3,552.00
3,590.00
3,589.72
14,770,136
Feb 27, 2026
3,791.00
3,842.00
3,700.63
3,701.00
3,700.71
4,692,951
Feb 26, 2026
3,800.00
3,805.00
3,650.00
3,693.00
3,692.71
2,790,742
Feb 25, 2026
3,768.00
3,877.00
3,731.00
3,829.00
3,828.70
13,285,410
Feb 24, 2026
3,675.00
3,688.00
3,605.00
3,668.00
3,667.71
4,071,862
Feb 23, 2026
3,660.00
3,725.00
3,604.00
3,650.00
3,649.71
2,348,073
Feb 20, 2026
3,620.00
3,680.00
3,535.33
3,617.00
3,616.72
4,453,387
Feb 19, 2026
3,649.00
3,649.00
3,504.00
3,578.00
3,577.72
4,029,944
Feb 18, 2026
3,564.00
3,682.00
3,546.00
3,661.00
3,660.71
3,424,333
Feb 17, 2026
3,566.00
3,574.00
3,414.00
3,499.00
3,498.73
2,162,092
Feb 16, 2026
3,567.00
3,584.00
3,516.00
3,578.00
3,577.72
1,978,903
Feb 13, 2026
3,590.00
3,616.00
3,493.00
3,586.00
3,585.72
5,196,909
Feb 12, 2026
3,719.00
3,735.00
3,584.00
3,584.00
3,583.72
7,005,985
Feb 11, 2026
3,627.00
3,701.64
3,605.00
3,668.00
3,667.71
4,345,064
Feb 10, 2026
3,545.00
3,627.00
3,515.00
3,581.00
3,580.72
3,731,471
Feb 9, 2026
3,481.00
3,546.00
3,374.00
3,546.00
3,545.72
4,014,744
Feb 6, 2026
3,375.00
3,456.00
3,354.00
3,435.00
3,434.73
5,634,788
Feb 5, 2026
3,439.00
3,574.00
3,392.00
3,461.00
3,460.73
4,035,582
Feb 4, 2026
3,702.00
3,754.00
3,551.00
3,560.00
3,559.72
7,486,357
Feb 3, 2026
3,578.00
3,700.00
3,503.00
3,700.00
3,699.71
7,725,424
Feb 2, 2026
3,283.00
3,462.00
3,265.00
3,450.00
3,449.73
9,008,057
Jan 30, 2026
3,389.00
3,435.00
3,336.00
3,408.00
3,407.73
3,548,900
Jan 29, 2026
3,585.00
3,662.00
3,473.00
3,500.00
3,499.73
14,707,751
Jan 28, 2026
3,532.00
3,555.00
3,446.00
3,476.00
3,475.73
7,250,365
Jan 27, 2026
3,443.00
3,475.00
3,394.00
3,449.00
3,448.73
2,710,504
Jan 26, 2026
3,398.00
3,484.00
3,378.00
3,448.00
3,447.73
8,610,064
Jan 23, 2026
3,327.00
3,434.00
3,321.00
3,378.00
3,377.74
3,606,421
Jan 22, 2026
3,405.00
3,451.00
3,298.00
3,342.00
3,341.74
3,057,159
Jan 21, 2026
3,300.00
3,430.00
3,300.00
3,401.00
3,400.73
4,883,204
Jan 20, 2026
3,213.00
3,243.00
2,999.57
3,243.00
3,242.75
12,998,383
Jan 19, 2026
3,200.00
3,269.00
3,186.00
3,248.00
3,247.75
1,348,196
Jan 16, 2026
3,278.00
3,296.39
3,192.61
3,240.00
3,239.75
6,647,299
Jan 15, 2026
3,275.00
3,340.00
3,220.00
3,320.00
3,319.74
3,145,433
Jan 14, 2026
3,249.00
3,274.00
3,186.00
3,274.00
3,273.74
8,250,819
Jan 13, 2026
3,252.00
3,263.00
3,188.00
3,220.00
3,219.75
4,576,095
Jan 12, 2026
3,262.00
3,281.00
3,115.26
3,252.00
3,251.75
6,967,325
Jan 9, 2026
3,178.00
3,231.00
3,141.00
3,216.00
3,215.75
4,257,511
Jan 8, 2026
3,149.00
3,159.25
3,085.00
3,132.00
3,131.76
3,106,494
Jan 7, 2026
3,246.00
3,258.00
3,118.00
3,150.00
3,149.75
4,379,725
Jan 6, 2026
3,206.00
3,263.00
3,149.00
3,257.00
3,256.75
9,908,203
Jan 5, 2026
3,107.00
3,158.52
3,093.70
3,142.00
3,141.75
17,894,976
Jan 2, 2026
3,098.00
3,149.00
3,040.00
3,040.00
3,039.76
5,298,836
Dec 31, 2025
3,047.00
3,085.00
3,045.00
3,085.00
3,084.76
1,251,537
Dec 30, 2025
3,025.00
3,093.81
3,019.00
3,056.00
3,055.76
2,093,233
Dec 29, 2025
3,009.00
3,085.00
2,954.01
2,985.00
2,984.77
3,472,447
Dec 24, 2025
2,996.00
3,015.00
2,980.00
3,012.00
3,011.76
1,654,328
Dec 23, 2025
2,893.00
2,993.00
2,881.00
2,993.00
2,992.77
4,854,007
Dec 22, 2025
2,925.00
2,999.81
2,869.66
2,905.00
2,904.77
7,896,770
Dec 19, 2025
2,892.00
2,930.00
2,867.70
2,922.00
2,921.77
7,093,333
Dec 18, 2025
2,898.00
2,924.00
2,868.68
2,907.00
2,906.77
11,709,411
Dec 17, 2025
2,875.00
2,941.00
2,847.49
2,890.00
2,889.77
5,459,573
Dec 16, 2025
2,841.00
2,868.00
2,823.00
2,838.00
2,837.78
2,215,538
Dec 15, 2025
2,836.00
2,873.00
2,824.00
2,852.00
2,851.78
6,344,044
Dec 12, 2025
2,935.00
2,950.00
2,817.00
2,817.00
2,816.78
4,454,972
Dec 11, 2025
2,897.00
2,916.00
2,846.00
2,897.00
2,896.77
3,791,855
Dec 10, 2025
2,923.00
2,967.00
2,879.60
2,880.00
2,879.78
2,909,630
Dec 9, 2025
2,921.00
2,922.00
2,881.00
2,916.00
2,915.77
3,440,581
Dec 8, 2025
2,976.00
2,987.32
2,924.00
2,930.00
2,929.77
3,720,432
Dec 5, 2025
2,996.00
3,051.00
2,975.00
2,980.00
2,979.77
3,149,443
Dec 4, 2025
2,943.00
2,956.00
2,892.00
2,950.00
2,949.77
3,833,256
Dec 3, 2025
2,884.00
2,942.00
2,867.00
2,927.00
2,926.77
3,847,207
Dec 2, 2025
2,885.00
2,892.00
2,851.00
2,856.00
2,855.78
1,753,902
Dec 1, 2025
2,829.00
2,934.00
2,817.00
2,892.00
2,891.77
9,548,672
Nov 28, 2025
2,827.00
2,858.00
2,811.00
2,851.00
2,850.78
2,433,055
Nov 27, 2025
2,836.00
2,837.00
2,791.00
2,826.00
2,825.78
1,523,613
Nov 26, 2025
2,812.00
2,849.00
2,792.00
2,847.00
2,846.78
14,614,565
Nov 25, 2025
2,760.00
2,810.00
2,757.00
2,778.00
2,777.78
3,376,603
Nov 24, 2025
2,745.00
2,781.00
2,655.00
2,735.00
2,734.79
7,000,346
Nov 21, 2025
2,644.00
2,716.00
2,639.00
2,710.00
2,709.79
4,412,513
Nov 20, 2025
2,800.00
2,806.00
2,733.56
2,736.00
2,735.79
2,802,666
Nov 19, 2025
2,715.00
2,757.00
2,696.00
2,757.00
2,756.78
3,236,631
Nov 18, 2025
2,687.00
2,723.00
2,663.00
2,722.00
2,721.79
5,184,183
Nov 17, 2025
2,838.00
2,838.00
2,787.00
2,794.00
2,793.78
2,085,657
Nov 14, 2025
2,804.00
2,855.00
2,781.00
2,850.00
2,849.78
2,921,316
Nov 13, 2025
2,921.00
2,940.39
2,862.00
2,862.00
2,861.78
2,068,809
Nov 12, 2025
2,883.00
2,935.00
2,860.00
2,892.00
2,891.77
2,449,648
Nov 11, 2025
2,829.00
2,863.50
2,810.00
2,862.00
2,861.78
4,140,330
Nov 10, 2025
2,840.00
2,849.00
2,800.00
2,800.00
2,799.78
3,789,169
Nov 7, 2025
2,800.00
2,831.00
2,733.00
2,765.00
2,764.78
3,744,973
Nov 6, 2025
2,809.00
2,847.00
2,774.50
2,814.00
2,813.78
4,525,476
Nov 5, 2025
2,734.00
2,800.00
2,734.00
2,795.00
2,794.78
7,484,747
Nov 4, 2025
2,755.00
2,755.00
2,698.03
2,751.00
2,750.79
5,397,314
Nov 3, 2025
2,863.00
2,874.00
2,790.00
2,799.00
2,798.78
7,738,195
Oct 31, 2025
2,888.00
2,917.00
2,874.00
2,875.00
2,874.78
2,823,281
Oct 30, 2025
2,890.00
2,938.00
2,874.00
2,910.00
2,909.77
6,026,488
