LSE - Delayed Quote
GBp
Associated British Foods plc (ABF.L)
1,922.50
+38.50
(+2.04%)
At close: October 30 at 4:36:51 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 29, 2026
1,903.50
1,919.50
1,876.00
1,884.00
1,884.00
882,795
Oct 28, 2026
1,920.50
1,928.50
1,898.00
1,898.00
1,898.00
738,875
Oct 27, 2026
1,956.00
1,964.50
1,927.00
1,927.00
1,927.00
596,735
Oct 26, 2026
1,961.50
1,968.00
1,938.50
1,966.00
1,966.00
487,288
Oct 23, 2026
1,934.50
1,967.00
1,922.50
1,947.50
1,947.50
1,032,424
Oct 22, 2026
1,930.00
1,941.50
1,917.00
1,932.00
1,932.00
624,197
Oct 21, 2026
1,918.00
1,935.00
1,914.00
1,923.50
1,923.50
559,329
Oct 20, 2026
1,933.50
1,951.68
1,920.00
1,936.50
1,936.50
1,061,987
Oct 19, 2026
1,932.50
1,934.50
1,915.50
1,923.50
1,923.50
538,011
Oct 16, 2026
1,927.00
1,942.50
1,916.50
1,942.50
1,942.50
910,793
Oct 15, 2026
1,918.00
1,954.50
1,913.00
1,936.00
1,936.00
637,859
Oct 14, 2026
1,878.00
1,903.50
1,869.50
1,897.50
1,897.50
837,174
Oct 13, 2026
1,863.00
1,888.00
1,860.00
1,871.50
1,871.50
385,540
Oct 12, 2026
1,848.00
1,858.00
1,837.00
1,856.00
1,856.00
536,548
Oct 9, 2026
1,841.00
1,865.50
1,823.00
1,835.00
1,835.00
642,106
Oct 8, 2026
1,820.50
1,840.00
1,816.50
1,834.00
1,834.00
956,478
Oct 7, 2026
1,829.00
1,847.50
1,820.60
1,827.00
1,827.00
580,711
Oct 6, 2026
1,817.50
1,841.00
1,814.00
1,834.00
1,834.00
823,381
Oct 5, 2026
1,832.00
1,837.50
1,804.50
1,811.50
1,811.50
477,876
Oct 2, 2026
1,841.00
1,860.50
1,826.00
1,826.00
1,826.00
369,670
Oct 1, 2026
1,839.50
1,858.17
1,822.00
1,831.00
1,831.00
861,720
Sep 30, 2026
1,871.50
1,898.35
1,854.50
1,858.00
1,858.00
851,455
Sep 29, 2026
1,863.50
1,878.53
1,851.00
1,860.00
1,860.00
681,463
Sep 28, 2026
1,865.00
1,880.00
1,853.50
1,856.00
1,856.00
746,907
Sep 25, 2026
1,845.00
1,865.85
1,833.00
1,860.50
1,860.50
440,079
Sep 24, 2026
1,831.50
1,854.50
1,821.50
1,842.00
1,842.00
583,577
Sep 23, 2026
1,863.50
1,866.50
1,823.00
1,828.00
1,828.00
676,617
Sep 22, 2026
1,821.50
1,855.50
1,816.70
1,855.00
1,855.00
679,085
Sep 21, 2026
1,801.50
1,827.00
1,797.00
1,824.00
1,824.00
452,652
Sep 18, 2026
1,837.00
1,837.00
1,798.35
1,806.00
1,806.00
2,110,504
Sep 17, 2026
1,849.50
1,865.00
1,834.50
1,843.00
1,843.00
786,103
Sep 16, 2026
1,839.50
1,849.00
1,812.00
1,839.00
1,839.00
905,394
Sep 15, 2026
1,868.00
1,870.50
1,830.50
1,841.00
1,841.00
873,808
Sep 14, 2026
1,845.00
1,870.00
1,843.50
1,866.00
1,866.00
925,552
Sep 11, 2026
1,855.00
1,879.50
1,838.39
1,843.50
1,843.50
896,999
Sep 10, 2026
1,820.00
1,870.00
1,777.00
1,860.00
1,860.00
2,539,687
Sep 9, 2026
2,025.00
2,059.00
2,018.00
2,020.00
2,020.00
686,573
Sep 8, 2026
2,037.00
2,060.00
2,026.00
2,039.00
2,039.00
927,283
Sep 7, 2026
2,051.00
2,066.00
2,039.00
2,039.00
2,039.00
619,776
Sep 4, 2026
2,039.00
2,073.00
2,034.00
2,072.00
2,072.00
1,028,387
Sep 3, 2026
2,043.00
2,067.00
2,040.00
2,040.00
2,040.00
1,053,066
Sep 2, 2026
2,035.00
2,044.00
2,015.00
2,031.00
2,031.00
887,101
Sep 1, 2026
2,042.00
2,060.00
2,027.00
2,041.00
2,041.00
988,670
Aug 28, 2026
2,071.00
2,079.00
2,052.00
2,052.00
2,052.00
939,565
Aug 27, 2026
2,073.00
2,078.00
2,062.00
2,064.00
2,064.00
808,240
Aug 26, 2026
2,070.00
2,084.00
2,060.00
2,079.00
2,079.00
426,202
Aug 25, 2026
2,063.00
2,076.00
2,050.00
2,064.00
2,064.00
806,444
Aug 24, 2026
2,056.00
2,081.00
2,045.00
2,069.00
2,069.00
515,092
Aug 21, 2026
2,040.00
2,061.00
2,024.00
2,061.00
2,061.00
1,216,869
Aug 20, 2026
2,030.00
2,045.00
2,018.00
2,031.00
2,031.00
561,072
Aug 19, 2026
2,021.00
2,032.00
2,005.00
2,025.00
2,025.00
713,804
Aug 18, 2026
1,997.50
2,030.00
1,997.50
2,016.00
2,016.00
643,155
Aug 17, 2026
2,051.00
2,057.00
1,990.50
2,003.00
2,003.00
602,572
Aug 14, 2026
2,066.00
2,079.00
2,043.00
2,052.00
2,052.00
506,188
Aug 13, 2026
2,046.00
2,071.00
2,046.00
2,065.00
2,065.00
473,660
Aug 12, 2026
2,064.00
2,071.00
2,039.00
2,043.00
2,043.00
745,982
Aug 11, 2026
2,078.00
2,093.00
2,066.94
2,073.00
2,073.00
1,009,640
Aug 10, 2026
2,128.00
2,130.00
2,083.00
2,083.00
2,083.00
571,566
Aug 7, 2026
2,121.00
2,133.00
2,097.00
2,130.00
2,130.00
540,001
Aug 6, 2026
2,111.00
2,130.00
2,101.65
2,117.00
2,117.00
1,129,077
Aug 5, 2026
2,111.00
2,123.00
2,086.00
2,105.00
2,105.00
562,602
Aug 4, 2026
2,105.00
2,120.00
2,091.00
2,096.00
2,096.00
1,068,655
Aug 3, 2026
2,079.00
2,136.00
2,079.00
2,123.00
2,123.00
649,869
Jul 31, 2026
2,132.00
2,133.00
2,068.00
2,087.00
2,087.00
1,244,470
Jul 30, 2026
2,088.00
2,124.00
2,085.00
2,091.00
2,091.00
732,958
Jul 29, 2026
2,059.00
2,100.00
2,050.00
2,100.00
2,100.00
619,467
Jul 28, 2026
2,032.00
2,068.00
2,025.00
2,056.00
2,056.00
821,350
Jul 27, 2026
2,012.00
2,022.00
1,982.50
2,013.00
2,013.00
555,357
Jul 24, 2026
1,961.50
1,997.50
1,955.00
1,995.50
1,995.50
393,095
Jul 23, 2026
2,000.00
2,008.00
1,965.00
1,967.50
1,967.50
861,869
Jul 22, 2026
2,019.00
2,060.00
2,005.00
2,012.00
2,012.00
1,111,693
Jul 21, 2026
2,006.00
2,019.00
1,997.50
2,016.00
2,016.00
623,236
Jul 20, 2026
2,033.00
2,040.00
2,012.00
2,020.00
2,020.00
578,729
Jul 17, 2026
2,017.00
2,052.00
2,016.00
2,052.00
2,052.00
1,241,708
Jul 16, 2026
1,952.00
2,007.00
1,947.00
2,006.00
2,006.00
704,428
Jul 15, 2026
1,966.00
1,981.50
1,948.50
1,967.50
1,967.50
920,108
Jul 14, 2026
1,987.50
1,998.50
1,975.00
1,980.00
1,980.00
514,202
Jul 13, 2026
1,993.00
2,015.00
1,990.00
2,004.00
2,004.00
616,010
Jul 10, 2026
1,955.00
1,992.00
1,944.50
1,988.00
1,988.00
624,308
Jul 9, 2026
1,935.00
1,959.50
1,918.00
1,957.00
1,957.00
684,616
Jul 8, 2026
1,960.50
1,966.00
1,933.50
1,942.00
1,942.00
987,757
Jul 7, 2026
1,911.00
1,985.00
1,903.00
1,970.00
1,970.00
1,649,898
Jul 6, 2026
1,961.00
1,965.50
1,888.25
1,898.50
1,898.50
790,052
Jul 3, 2026
1,934.50
1,957.00
1,919.50
1,957.00
1,957.00
622,001
Jul 2, 2026
1,916.00
1,957.50
1,916.00
1,926.50
1,926.50
2,553,563
Jul 1, 2026
1,933.50
1,962.00
1,893.00
1,923.50
1,923.50
3,107,455
Jun 30, 2026
1,994.00
2,027.00
1,983.00
1,986.00
1,986.00
1,663,399
Jun 29, 2026
1,971.50
1,999.50
1,966.00
1,989.00
1,989.00
1,495,871
Jun 26, 2026
1,981.50
1,994.50
1,966.50
1,978.50
1,978.50
1,365,275
Jun 25, 2026
1,950.00
1,999.50
1,943.50
1,978.50
1,978.50
1,420,543
Jun 24, 2026
1,895.50
1,956.50
1,891.55
1,956.50
1,956.50
726,557
Jun 23, 2026
1,863.00
1,892.50
1,863.00
1,884.50
1,884.50
684,465
Jun 22, 2026
1,885.00
1,887.00
1,858.00
1,880.50
1,880.50
891,507
Jun 19, 2026
1,916.00
1,916.50
1,866.00
1,885.00
1,885.00
3,522,355
Jun 18, 2026
1,873.50
1,910.00
1,854.50
1,910.00
1,910.00
895,284
Jun 17, 2026
1,892.00
1,901.00
1,856.00
1,885.50
1,885.50
1,520,254
Jun 16, 2026
1,892.50
1,906.00
1,871.00
1,894.00
1,894.00
910,670
Jun 15, 2026
1,965.50
1,976.50
1,926.50
1,926.50
1,926.50
1,897,901
Jun 12, 2026
1,939.00
1,961.00
1,934.50
1,946.00
1,946.00
986,036
Jun 11, 2026
1,899.00
1,946.50
1,890.00
1,928.50
1,928.50
677,434
Jun 10, 2026
1,908.50
1,942.50
1,901.00
1,937.50
1,937.50
836,882
Jun 9, 2026
1,852.00
1,914.00
1,852.00
1,889.00
1,889.00
454,889
Jun 8, 2026
1,863.00
1,881.00
1,855.00
1,864.00
1,864.00
808,772
Jun 5, 2026
1,878.00
1,893.00
1,864.00
1,864.00
1,864.00
935,818
Jun 4, 2026
1,864.50
1,890.00
1,861.50
1,874.00
1,874.00
532,035
Jun 3, 2026
1,844.50
1,863.00
1,839.50
1,861.50
1,861.50
694,309
Jun 2, 2026
1,819.00
1,868.00
1,819.00
1,842.50
1,842.50
912,512
Jun 1, 2026
1,814.00
1,834.50
1,797.00
1,815.50
1,815.50
1,749,064
May 29, 2026
1,817.50
1,824.50
1,806.50
1,822.00
1,822.00
4,270,427
May 28, 2026
20.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
1,847.50
1,850.00
1,814.00
1,817.50
1,817.50
884,163
May 27, 2026
1,831.00
1,876.50
1,828.00
1,874.00
1,873.79
539,852
May 26, 2026
1,840.50
1,845.50
1,818.00
1,831.00
1,830.80
517,833
May 22, 2026
1,828.00
1,864.00
1,827.50
1,836.00
1,835.80
470,920
May 21, 2026
1,831.50
1,852.50
1,830.50
1,846.00
1,845.80
319,167
May 20, 2026
1,815.00
1,841.50
1,801.00
1,840.00
1,839.80
450,781
May 19, 2026
1,850.00
1,865.50
1,833.00
1,833.00
1,832.80
595,663
May 18, 2026
1,780.00
1,841.00
1,775.00
1,840.00
1,839.80
547,432
May 15, 2026
1,795.00
1,798.00
1,759.00
1,794.50
1,794.30
1,367,932
May 14, 2026
1,766.50
1,813.50
1,766.50
1,801.00
1,800.80
847,281
May 13, 2026
1,791.50
1,791.50
1,757.50
1,759.00
1,758.81
1,631,577
May 12, 2026
1,796.00
1,800.00
1,779.55
1,789.50
1,789.30
1,443,877
May 11, 2026
1,818.50
1,826.50
1,800.00
1,800.00
1,799.80
1,020,074
May 8, 2026
1,808.50
1,831.00
1,803.50
1,820.00
1,819.80
443,242
May 7, 2026
1,827.00
1,839.50
1,812.00
1,821.76
1,821.56
612,185
May 6, 2026
1,813.00
1,840.00
1,808.00
1,829.00
1,828.80
649,613
May 5, 2026
1,860.50
1,860.50
1,789.50
1,799.00
1,798.80
1,571,008
May 1, 2026
1,817.50
1,838.50
1,801.50
1,833.00
1,832.80
651,822
Apr 30, 2026
1,842.00
1,850.50
1,816.50
1,827.00
1,826.80
990,063
Apr 29, 2026
1,843.00
1,844.50
1,823.50
1,840.00
1,839.80
845,148
Apr 28, 2026
1,820.50
1,844.50
1,818.00
1,844.50
1,844.30
1,246,454
Apr 27, 2026
1,840.00
1,844.50
1,808.50
1,819.50
1,819.30
1,051,617
Apr 24, 2026
1,838.50
1,867.00
1,832.00
1,842.00
1,841.80
1,783,262
Apr 23, 2026
1,841.00
1,851.00
1,825.50
1,839.00
1,838.80
1,547,772
Apr 22, 2026
1,831.50
1,867.50
1,816.50
1,853.50
1,853.30
1,453,545
Apr 21, 2026
1,790.00
1,860.50
1,751.00
1,834.50
1,834.30
2,685,913
Apr 20, 2026
1,887.00
1,907.00
1,861.00
1,885.00
1,884.79
1,034,425
Apr 17, 2026
1,852.50
1,876.00
1,834.00
1,876.00
1,875.79
880,487
Apr 16, 2026
1,830.00
1,861.00
1,830.00
1,846.50
1,846.30
776,687
Apr 15, 2026
1,856.50
1,875.50
1,828.50
1,828.50
1,828.30
1,416,240
Apr 14, 2026
1,884.50
1,894.00
1,872.00
1,876.00
1,875.79
908,359
Apr 13, 2026
1,880.00
1,886.00
1,849.00
1,882.00
1,881.79
1,637,936
Apr 10, 2026
1,895.50
1,928.50
1,894.00
1,920.00
1,919.79
799,858
Apr 9, 2026
1,911.50
1,921.00
1,878.50
1,898.50
1,898.29
1,011,501
Apr 8, 2026
1,917.00
1,929.00
1,893.00
1,904.50
1,904.29
837,286
Apr 7, 2026
1,909.50
1,910.50
1,849.50
1,876.42
1,876.21
808,820
Apr 2, 2026
1,888.00
1,902.50
1,870.50
1,890.50
1,890.29
933,952
Apr 1, 2026
1,895.00
1,906.50
1,873.00
1,889.50
1,889.29
659,436
Mar 31, 2026
1,860.50
1,905.50
1,852.50
1,876.50
1,876.29
1,076,958
Mar 30, 2026
1,841.50
1,861.50
1,831.00
1,849.50
1,849.30
651,496
Mar 27, 2026
1,829.00
1,839.00
1,814.50
1,839.00
1,838.80
913,369
Mar 26, 2026
1,832.50
1,846.50
1,813.50
1,831.50
1,831.30
644,289
Mar 25, 2026
1,820.00
1,841.00
1,818.00
1,833.82
1,833.61
683,147
Mar 24, 2026
1,800.00
1,820.50
1,795.50
1,809.50
1,809.30
535,508
Mar 23, 2026
1,752.00
1,814.50
1,729.45
1,784.50
1,784.30
1,029,878
Mar 20, 2026
1,811.50
1,822.00
1,770.00
1,770.00
1,769.80
4,109,576
Mar 19, 2026
1,840.00
1,848.00
1,802.50
1,802.50
1,802.30
1,631,087
Mar 18, 2026
1,873.50
1,883.00
1,856.50
1,860.00
1,859.79
748,319
Mar 17, 2026
1,873.00
1,889.50
1,870.00
1,880.00
1,879.79
567,825
Mar 16, 2026
1,863.50
1,880.00
1,861.00
1,873.00
1,872.79
586,218
Mar 13, 2026
1,821.50
1,862.00
1,816.85
1,862.00
1,861.79
1,188,359
Mar 12, 2026
1,841.50
1,873.00
1,837.00
1,837.00
1,836.80
713,886
Mar 11, 2026
1,840.00
1,860.00
1,835.00
1,850.50
1,850.30
473,698
Mar 10, 2026
1,840.00
1,871.50
1,840.00
1,846.50
1,846.30
956,827
Mar 9, 2026
1,852.00
1,858.95
1,832.00
1,846.00
1,845.80
744,262
Mar 6, 2026
1,896.00
1,909.50
1,867.00
1,869.50
1,869.29
726,435
Mar 5, 2026
1,928.50
1,937.00
1,885.50
1,887.00
1,886.79
904,527
Mar 4, 2026
1,914.00
1,939.50
1,906.50
1,926.50
1,926.29
1,086,128
Mar 3, 2026
1,902.50
1,919.00
1,878.50
1,905.50
1,905.29
1,031,858
Mar 2, 2026
1,966.50
1,950.50
1,914.50
1,914.50
1,914.29
1,855,204
Feb 27, 2026
1,955.50
1,993.00
1,939.50
1,977.00
1,976.78
2,455,437
Feb 26, 2026
1,972.50
1,972.50
1,940.50
1,949.00
1,948.78
1,200,435
Feb 25, 2026
1,969.50
1,969.50
1,937.50
1,954.50
1,954.28
741,439
Feb 24, 2026
1,961.00
1,980.00
1,950.00
1,960.00
1,959.78
682,452
Feb 23, 2026
1,960.50
1,979.00
1,945.00
1,950.50
1,950.28
513,541
Feb 20, 2026
1,980.50
1,992.50
1,953.00
1,953.50
1,953.28
1,147,981
Feb 19, 2026
1,972.50
1,993.50
1,953.50
1,976.50
1,976.28
1,144,804
Feb 18, 2026
1,958.50
1,977.00
1,939.00
1,967.00
1,966.78
536,383
Feb 17, 2026
1,956.50
1,965.50
1,934.50
1,949.50
1,949.28
560,082
Feb 16, 2026
1,975.00
1,976.50
1,935.50
1,947.50
1,947.28
382,876
Feb 13, 2026
1,970.50
1,978.50
1,941.50
1,967.00
1,966.78
757,740
Feb 12, 2026
2,006.00
2,010.00
1,956.00
1,956.00
1,955.78
862,311
Feb 11, 2026
1,957.50
2,001.00
1,943.50
1,993.00
1,992.78
536,569
Feb 10, 2026
1,930.50
1,959.50
1,923.00
1,957.00
1,956.78
579,111
Feb 9, 2026
1,935.00
1,952.00
1,888.50
1,918.50
1,918.29
556,247
Feb 6, 2026
1,924.50
1,936.50
1,908.50
1,936.50
1,936.29
989,267
Feb 5, 2026
1,934.50
1,942.00
1,911.50
1,930.00
1,929.79
1,153,209
Feb 4, 2026
1,888.50
1,934.50
1,879.50
1,931.00
1,930.79
896,469
Feb 3, 2026
1,919.50
1,921.50
1,863.00
1,873.50
1,873.29
830,545
Feb 2, 2026
1,926.50
1,926.50
1,887.00
1,915.00
1,914.79
966,148
Jan 30, 2026
1,884.00
1,912.00
1,884.00
1,905.00
1,904.79
884,930
Jan 29, 2026
1,906.00
1,911.00
1,867.00
1,893.50
1,893.29
1,108,680
Jan 28, 2026
1,905.50
1,930.00
1,899.23
1,906.50
1,906.29
907,249
Jan 27, 2026
1,891.00
1,903.50
1,885.00
1,903.50
1,903.29
1,368,769
Jan 26, 2026
1,886.00
1,895.00
1,877.50
1,881.50
1,881.29
841,845
Jan 23, 2026
1,880.00
1,899.00
1,872.00
1,879.50
1,879.29
622,706
Jan 22, 2026
1,877.00
1,888.19
1,856.00
1,884.00
1,883.79
807,931
Jan 21, 2026
1,865.00
1,875.50
1,842.00
1,860.00
1,859.79
1,367,614
Jan 20, 2026
1,858.50
1,867.50
1,840.00
1,863.50
1,863.29
1,059,742
Jan 19, 2026
1,852.50
1,875.50
1,849.50
1,856.00
1,855.80
1,230,570
Jan 16, 2026
1,871.00
1,878.00
1,848.50
1,858.50
1,858.29
1,480,063
Jan 15, 2026
1,866.50
1,874.00
1,838.00
1,869.00
1,868.79
844,572
Jan 14, 2026
1,835.50
1,871.50
1,827.00
1,867.00
1,866.79
1,970,260
Jan 13, 2026
1,846.00
1,865.50
1,835.50
1,838.00
1,837.80
999,572
Jan 12, 2026
1,840.50
1,860.00
1,810.00
1,844.50
1,844.30
1,297,565
Jan 9, 2026
1,831.50
1,885.50
1,829.50
1,859.00
1,858.79
2,326,199
Jan 8, 2026
1,922.00
1,948.50
1,843.50
1,850.00
1,849.80
3,627,268
Jan 7, 2026
2,146.00
2,164.00
2,134.00
2,151.00
2,150.76
665,307
Jan 6, 2026
2,170.00
2,187.00
2,147.00
2,147.00
2,146.76
529,193
Jan 5, 2026
2,141.00
2,148.00
2,108.00
2,148.00
2,147.76
761,054
Jan 2, 2026
2,143.00
2,146.00
2,119.00
2,125.00
2,124.77
606,589
Dec 31, 2025
2,135.00
2,145.00
2,120.00
2,127.00
2,126.77
365,585
Dec 30, 2025
2,113.00
2,150.00
2,113.00
2,142.00
2,141.76
273,346
Dec 29, 2025
2,117.00
2,133.00
2,113.00
2,121.00
2,120.77
427,444
Dec 24, 2025
2,126.00
2,126.00
2,112.00
2,113.00
2,112.77
122,582
Dec 23, 2025
2,115.00
2,128.00
2,102.00
2,111.00
2,110.77
306,744
Dec 22, 2025
2,125.00
2,126.00
2,097.00
2,107.00
2,106.77
1,470,716
Dec 19, 2025
2,138.00
2,154.00
2,122.00
2,124.00
2,123.77
1,445,329
Dec 18, 2025
2,130.00
2,140.00
2,111.00
2,135.00
2,134.76
1,209,335
Dec 17, 2025
2,119.00
2,128.00
2,090.00
2,119.00
2,118.77
862,057
Dec 16, 2025
2,096.00
2,118.11
2,081.00
2,118.00
2,117.77
717,801
Dec 15, 2025
2,060.00
2,092.00
2,045.90
2,089.00
2,088.77
767,336
Dec 12, 2025
2,095.00
2,114.00
2,082.00
2,086.00
2,085.77
507,108
Dec 11, 2025
42.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
2,084.00
2,109.00
2,080.00
2,097.00
2,096.77
1,014,582
Dec 10, 2025
2,108.00
2,136.00
2,099.00
2,130.00
2,129.34
643,247
Dec 9, 2025
2,117.00
2,142.00
2,112.00
2,116.00
2,115.35
823,089
Dec 8, 2025
2,130.00
2,154.00
2,111.00
2,124.00
2,123.34
933,853
Dec 5, 2025
2,109.00
2,155.00
2,109.00
2,125.00
2,124.34
841,141
Dec 4, 2025
2,114.00
2,131.00
2,106.00
2,125.00
2,124.34
664,910
Dec 3, 2025
2,128.00
2,135.00
2,109.00
2,115.00
2,114.35
424,158
Dec 2, 2025
2,128.00
2,142.00
2,113.00
2,123.00
2,122.34
546,240
Dec 1, 2025
2,139.00
2,143.00
2,121.00
2,134.00
2,133.34
429,498
Nov 28, 2025
2,155.00
2,158.00
2,136.00
2,136.00
2,135.34
479,974
Nov 27, 2025
2,135.00
2,161.00
2,133.00
2,148.00
2,147.34
452,587
Nov 26, 2025
2,086.00
2,161.00
2,078.00
2,124.00
2,123.34
954,937
Nov 25, 2025
2,086.00
2,102.00
2,076.00
2,095.00
2,094.35
600,298
Nov 24, 2025
2,125.00
2,125.00
2,083.79
2,084.00
2,083.36
1,434,571
Nov 21, 2025
2,086.00
2,122.00
2,081.50
2,112.00
2,111.35
699,145
Nov 20, 2025
2,107.00
2,117.00
2,096.00
2,099.00
2,098.35
464,618
Nov 19, 2025
2,083.00
2,128.00
2,083.00
2,100.00
2,099.35
798,825
Nov 18, 2025
2,076.00
2,104.00
2,073.00
2,084.00
2,083.36
815,199
Nov 17, 2025
2,163.00
2,172.00
2,103.00
2,103.00
2,102.35
452,641
Nov 14, 2025
2,212.00
2,217.00
2,160.00
2,160.00
2,159.33
736,276
Nov 13, 2025
2,236.00
2,251.00
2,221.00
2,221.00
2,220.31
391,933
Nov 12, 2025
2,235.00
2,239.00
2,202.00
2,227.00
2,226.31
982,380
Nov 11, 2025
2,272.00
2,288.00
2,235.00
2,235.00
2,234.31
596,128
Nov 10, 2025
2,268.00
2,279.00
2,230.00
2,258.00
2,257.30
641,414
Nov 7, 2025
2,250.00
2,275.00
2,230.00
2,263.00
2,262.30
1,766,270
Nov 6, 2025
2,224.00
2,294.00
2,217.00
2,244.00
2,243.31
1,006,256
Nov 5, 2025
2,192.00
2,216.00
2,162.00
2,216.00
2,215.32
3,210,870
Nov 4, 2025
2,350.00
2,359.00
2,189.00
2,212.00
2,211.32
1,611,873
Nov 3, 2025
2,303.00
2,307.00
2,244.00
2,280.00
2,279.30
772,525
Oct 31, 2025
2,311.00
2,315.00
2,284.00
2,295.00
2,294.29
658,010
Oct 30, 2025
2,299.00
2,323.00
2,281.00
2,315.00
2,314.28
371,034
