LSE - Delayed Quote
GBp
Advanced Medical Solutions Group plc (AMS.L)
282.50
0.00
(0.00%)
At close: October 30 at 4:35:17 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
|
284.00 | 284.00 | 282.50 | 282.50 | 282.50 | 162,840 |
|
Oct 28, 2026
|
283.00 | 283.50 | 282.50 | 283.00 | 283.00 | 935,850 |
|
Oct 27, 2026
|
282.00 | 283.00 | 282.00 | 283.00 | 283.00 | 535,581 |
|
Oct 26, 2026
|
282.50 | 283.00 | 282.00 | 282.00 | 282.00 | 359,850 |
|
Oct 23, 2026
|
282.50 | 283.00 | 282.00 | 283.00 | 283.00 | 426,462 |
|
Oct 22, 2026
|
282.00 | 282.50 | 282.00 | 282.00 | 282.00 | 476,928 |
|
Oct 21, 2026
|
282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 2,041,901 |
|
Oct 20, 2026
|
282.00 | 282.50 | 282.00 | 282.00 | 282.00 | 425,234 |
|
Oct 19, 2026
|
283.00 | 283.00 | 282.00 | 282.00 | 282.00 | 783,879 |
|
Oct 16, 2026
|
282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 174,991 |
|
Oct 15, 2026
|
282.00 | 282.50 | 282.00 | 282.00 | 282.00 | 1,501,533 |
|
Oct 14, 2026
|
282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 158,249 |
|
Oct 13, 2026
|
282.50 | 282.50 | 282.00 | 282.00 | 282.00 | 431,322 |
|
Oct 12, 2026
|
282.50 | 282.50 | 282.00 | 282.00 | 282.00 | 476,877 |
|
Oct 9, 2026
|
282.50 | 282.50 | 282.00 | 282.00 | 282.00 | 576,444 |
|
Oct 8, 2026
|
282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 724,856 |
|
Oct 7, 2026
|
282.00 | 283.00 | 282.00 | 282.50 | 282.50 | 819,717 |
|
Oct 6, 2026
|
282.00 | 282.50 | 281.50 | 281.50 | 281.50 | 654,850 |
|
Oct 5, 2026
|
282.50 | 282.50 | 281.50 | 282.00 | 282.00 | 401,591 |
|
Oct 2, 2026
|
282.00 | 282.50 | 281.52 | 282.50 | 282.50 | 369,771 |
|
Oct 1, 2026
|
282.00 | 282.50 | 281.50 | 281.50 | 281.50 | 2,739,155 |
|
Sep 30, 2026
|
282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 602,051 |
|
Sep 29, 2026
|
282.50 | 282.50 | 282.00 | 282.00 | 282.00 | 199,098 |
|
Sep 28, 2026
|
282.50 | 282.50 | 281.50 | 282.00 | 282.00 | 1,311,454 |
|
Sep 25, 2026
|
282.50 | 282.50 | 282.00 | 282.50 | 282.50 | 418,644 |
|
Sep 24, 2026
|
282.00 | 282.50 | 282.00 | 282.00 | 282.00 | 311,984 |
|
Sep 23, 2026
|
282.50 | 282.50 | 282.00 | 282.00 | 282.00 | 2,324,013 |
|
Sep 22, 2026
|
282.00 | 283.00 | 282.00 | 282.00 | 282.00 | 370,437 |
|
Sep 21, 2026
|
281.50 | 283.00 | 281.50 | 282.50 | 282.50 | 2,111,196 |
|
Sep 18, 2026
|
282.00 | 282.00 | 281.50 | 282.00 | 282.00 | 1,876,071 |
|
Sep 17, 2026
|
281.50 | 282.00 | 281.50 | 281.50 | 281.50 | 1,260,937 |
|
Sep 16, 2026
|
281.50 | 282.00 | 281.50 | 281.50 | 281.50 | 5,650,794 |
|
Sep 15, 2026
|
281.50 | 281.50 | 280.50 | 281.00 | 281.00 | 1,740,995 |
|
Sep 14, 2026
|
281.00 | 281.50 | 280.50 | 281.00 | 281.00 | 1,006,265 |
|
Sep 11, 2026
|
281.00 | 281.00 | 280.50 | 280.50 | 280.50 | 1,844,585 |
|
Sep 10, 2026
|
280.50 | 281.50 | 280.50 | 280.50 | 280.50 | 801,348 |
|
Sep 9, 2026
|
281.50 | 281.50 | 280.50 | 280.50 | 280.50 | 1,624,991 |
|
Sep 8, 2026
|
281.50 | 281.50 | 281.00 | 281.00 | 281.00 | 453,569 |
|
Sep 7, 2026
|
281.50 | 281.50 | 281.00 | 281.50 | 281.50 | 585,520 |
|
Sep 4, 2026
|
281.00 | 281.50 | 281.00 | 281.00 | 281.00 | 628,346 |
|
Sep 3, 2026
|
281.00 | 281.50 | 281.00 | 281.00 | 281.00 | 753,790 |
|
Sep 2, 2026
|
281.50 | 281.50 | 280.50 | 281.00 | 281.00 | 2,076,414 |
|
Sep 1, 2026
|
282.00 | 282.00 | 280.50 | 280.50 | 280.50 | 11,793,335 |
|
Aug 28, 2026
|
281.50 | 282.00 | 281.00 | 282.00 | 282.00 | 4,055,373 |
|
Aug 27, 2026
|
281.50 | 281.52 | 281.00 | 281.50 | 281.50 | 1,509,637 |
|
Aug 26, 2026
|
281.00 | 282.00 | 281.00 | 281.00 | 281.00 | 2,346,467 |
|
Aug 25, 2026
|
282.00 | 282.50 | 281.00 | 281.50 | 281.50 | 4,057,704 |
|
Aug 24, 2026
|
282.00 | 282.02 | 281.00 | 282.00 | 282.00 | 2,638,698 |
|
Aug 21, 2026
|
281.00 | 281.52 | 281.00 | 281.50 | 281.50 | 2,554,199 |
|
Aug 20, 2026
|
281.50 | 281.52 | 280.50 | 281.50 | 281.50 | 1,537,534 |
|
Aug 19, 2026
|
281.00 | 281.52 | 280.50 | 281.00 | 281.00 | 1,104,538 |
|
Aug 18, 2026
|
281.00 | 281.50 | 280.50 | 281.00 | 281.00 | 918,656 |
|
Aug 17, 2026
|
281.00 | 281.02 | 280.50 | 281.00 | 281.00 | 2,566,568 |
|
Aug 14, 2026
|
281.50 | 281.50 | 280.50 | 281.00 | 281.00 | 2,796,809 |
|
Aug 13, 2026
|
282.00 | 282.00 | 281.00 | 281.50 | 281.50 | 2,678,773 |
|
Aug 12, 2026
|
282.00 | 282.00 | 280.00 | 281.50 | 281.50 | 7,600,886 |
|
Aug 11, 2026
|
281.50 | 281.50 | 280.50 | 281.50 | 281.50 | 666,190 |
|
Aug 10, 2026
|
282.00 | 282.00 | 280.50 | 281.00 | 281.00 | 1,148,681 |
|
Aug 7, 2026
|
281.00 | 281.50 | 280.00 | 281.00 | 281.00 | 256,830 |
|
Aug 6, 2026
|
283.00 | 283.00 | 280.00 | 281.00 | 281.00 | 4,577,318 |
|
Aug 5, 2026
|
280.50 | 281.02 | 280.06 | 281.00 | 281.00 | 4,877,812 |
|
Aug 4, 2026
|
280.00 | 280.50 | 279.75 | 280.50 | 280.50 | 2,780,686 |
|
Aug 3, 2026
|
280.50 | 281.50 | 279.50 | 280.00 | 280.00 | 1,721,189 |
|
Jul 31, 2026
|
280.00 | 281.00 | 280.00 | 280.00 | 280.00 | 1,863,709 |
|
Jul 30, 2026
|
280.50 | 280.94 | 280.00 | 280.00 | 280.00 | 4,165,515 |
|
Jul 29, 2026
|
280.50 | 280.50 | 280.00 | 280.50 | 280.50 | 1,205,177 |
|
Jul 28, 2026
|
280.50 | 280.50 | 280.00 | 280.00 | 280.00 | 2,341,016 |
|
Jul 27, 2026
|
280.50 | 280.50 | 280.00 | 280.50 | 280.50 | 2,819,148 |
|
Jul 24, 2026
|
280.50 | 281.00 | 280.00 | 280.00 | 280.00 | 4,739,190 |
|
Jul 23, 2026
|
280.50 | 280.50 | 280.00 | 280.50 | 280.50 | 1,973,011 |
|
Jul 22, 2026
|
279.50 | 280.50 | 279.30 | 280.00 | 280.00 | 1,558,538 |
|
Jul 21, 2026
|
284.50 | 284.50 | 280.00 | 280.50 | 280.50 | 2,656,876 |
|
Jul 20, 2026
|
279.50 | 281.00 | 279.00 | 281.00 | 281.00 | 6,555,208 |
|
Jul 17, 2026
|
279.50 | 279.50 | 278.50 | 279.00 | 279.00 | 1,590,607 |
|
Jul 16, 2026
|
279.50 | 279.50 | 278.50 | 279.50 | 279.50 | 6,870,602 |
|
Jul 15, 2026
|
279.00 | 279.50 | 279.00 | 279.50 | 279.50 | 1,216,110 |
|
Jul 14, 2026
|
279.00 | 279.50 | 278.50 | 279.00 | 279.00 | 2,772,950 |
|
Jul 13, 2026
|
278.50 | 279.50 | 278.50 | 279.50 | 279.50 | 1,199,578 |
|
Jul 10, 2026
|
280.00 | 280.00 | 278.50 | 278.50 | 278.50 | 2,822,521 |
|
Jul 9, 2026
|
279.00 | 279.00 | 278.25 | 279.00 | 279.00 | 1,169,781 |
|
Jul 8, 2026
|
280.00 | 280.00 | 278.00 | 278.50 | 278.50 | 4,076,643 |
|
Jul 7, 2026
|
280.00 | 280.00 | 279.08 | 279.50 | 279.50 | 5,273,924 |
|
Jul 6, 2026
|
281.00 | 281.50 | 279.16 | 280.00 | 280.00 | 7,201,755 |
|
Jul 3, 2026
|
280.50 | 281.00 | 280.50 | 281.00 | 281.00 | 595,995 |
|
Jul 2, 2026
|
280.50 | 281.50 | 280.00 | 280.50 | 280.50 | 3,677,904 |
|
Jul 1, 2026
|
280.00 | 282.00 | 279.50 | 280.50 | 280.50 | 5,562,968 |
|
Jun 30, 2026
|
279.50 | 280.00 | 279.50 | 280.00 | 280.00 | 7,279,114 |
|
Jun 29, 2026
|
279.50 | 280.00 | 279.00 | 280.00 | 280.00 | 6,672,408 |
|
Jun 26, 2026
|
278.50 | 280.50 | 278.00 | 280.50 | 280.50 | 8,628,913 |
|
Jun 25, 2026
|
278.00 | 279.50 | 277.00 | 278.50 | 278.50 | 50,544,813 |
|
Jun 24, 2026
|
240.00 | 247.50 | 238.00 | 240.00 | 240.00 | 3,578,744 |
|
Jun 23, 2026
|
230.00 | 245.50 | 229.00 | 245.00 | 245.00 | 2,564,335 |
|
Jun 22, 2026
|
239.50 | 240.00 | 230.00 | 231.50 | 231.50 | 2,218,455 |
|
Jun 19, 2026
|
228.00 | 235.73 | 226.00 | 235.00 | 235.00 | 2,191,673 |
|
Jun 18, 2026
|
223.00 | 230.00 | 215.27 | 228.00 | 228.00 | 3,601,389 |
|
Jun 17, 2026
|
211.00 | 228.00 | 211.00 | 227.00 | 227.00 | 2,104,399 |
|
Jun 16, 2026
|
214.00 | 215.50 | 213.00 | 215.00 | 215.00 | 892,595 |
|
Jun 15, 2026
|
215.00 | 218.00 | 211.50 | 214.50 | 214.50 | 2,016,840 |
|
Jun 12, 2026
|
219.00 | 227.00 | 214.00 | 214.00 | 214.00 | 1,268,462 |
|
Jun 11, 2026
|
222.00 | 226.52 | 220.50 | 220.50 | 220.50 | 1,135,370 |
|
Jun 10, 2026
|
216.50 | 226.00 | 215.00 | 223.50 | 223.50 | 924,825 |
|
Jun 9, 2026
|
214.00 | 220.00 | 214.00 | 219.00 | 219.00 | 1,029,184 |
|
Jun 8, 2026
|
210.00 | 220.50 | 210.00 | 219.00 | 219.00 | 1,292,637 |
|
Jun 5, 2026
|
216.50 | 221.50 | 216.00 | 217.00 | 217.00 | 1,403,927 |
|
Jun 4, 2026
|
210.50 | 221.50 | 210.00 | 221.00 | 221.00 | 886,776 |
|
Jun 3, 2026
|
205.00 | 216.57 | 205.00 | 216.50 | 216.50 | 816,288 |
|
Jun 2, 2026
|
219.00 | 221.00 | 213.18 | 214.00 | 214.00 | 1,042,894 |
|
Jun 1, 2026
|
222.00 | 222.00 | 215.18 | 217.50 | 217.50 | 1,166,447 |
|
May 29, 2026
|
220.00 | 224.50 | 217.00 | 219.00 | 219.00 | 1,560,737 |
|
May 28, 2026
|
217.00 | 220.00 | 213.31 | 220.00 | 220.00 | 1,814,241 |
|
May 27, 2026
|
215.00 | 221.00 | 215.00 | 219.00 | 219.00 | 1,035,837 |
|
May 26, 2026
|
226.00 | 226.50 | 210.00 | 212.50 | 212.50 | 3,835,072 |
|
May 22, 2026
|
230.00 | 235.00 | 215.00 | 222.50 | 222.50 | 5,741,625 |
|
May 21, 2026
|
211.00 | 240.00 | 209.77 | 218.50 | 218.50 | 10,897,418 |
|
May 20, 2026
|
217.00 | 217.00 | 204.50 | 211.50 | 211.50 | 3,168,157 |
|
May 19, 2026
|
206.00 | 227.00 | 201.50 | 212.50 | 212.50 | 11,159,321 |
|
May 18, 2026
|
195.00 | 213.50 | 187.00 | 201.50 | 201.50 | 14,060,008 |
|
May 15, 2026
|
253.50 | 256.50 | 245.50 | 247.00 | 247.00 | 781,187 |
|
May 14, 2026
|
249.00 | 256.00 | 247.66 | 256.00 | 256.00 | 1,924,338 |
|
May 13, 2026
|
250.00 | 254.50 | 245.00 | 248.00 | 248.00 | 429,286 |
|
May 12, 2026
|
255.00 | 255.00 | 245.50 | 249.00 | 249.00 | 1,554,878 |
|
May 11, 2026
|
250.00 | 255.50 | 250.00 | 255.00 | 255.00 | 1,445,582 |
|
May 8, 2026
|
250.00 | 250.50 | 245.00 | 250.00 | 250.00 | 1,057,972 |
|
May 7, 2026
|
243.00 | 248.88 | 243.00 | 248.00 | 248.00 | 632,497 |
|
May 6, 2026
|
240.00 | 247.50 | 239.00 | 247.50 | 247.50 | 719,939 |
|
May 5, 2026
|
245.00 | 245.00 | 236.50 | 239.50 | 239.50 | 469,821 |
|
May 1, 2026
|
240.00 | 250.00 | 238.00 | 240.00 | 240.00 | 362,211 |
|
Apr 30, 2026
|
248.00 | 251.00 | 242.00 | 243.00 | 243.00 | 470,820 |
|
Apr 29, 2026
|
251.50 | 255.50 | 246.50 | 247.00 | 247.00 | 1,647,586 |
|
Apr 28, 2026
|
248.50 | 252.00 | 247.50 | 250.00 | 250.00 | 2,308,484 |
|
Apr 27, 2026
|
260.00 | 260.00 | 249.50 | 251.00 | 251.00 | 1,211,549 |
|
Apr 24, 2026
|
257.50 | 257.50 | 249.50 | 252.50 | 252.50 | 1,451,985 |
|
Apr 23, 2026
|
255.00 | 265.00 | 253.50 | 253.50 | 253.50 | 1,174,020 |
|
Apr 22, 2026
|
265.00 | 265.00 | 256.00 | 259.00 | 259.00 | 998,952 |
|
Apr 21, 2026
|
265.00 | 266.35 | 255.00 | 259.50 | 259.50 | 1,993,397 |
|
Apr 20, 2026
|
260.00 | 272.00 | 245.00 | 265.00 | 265.00 | 4,908,654 |
|
Apr 17, 2026
|
224.00 | 229.50 | 220.50 | 228.00 | 228.00 | 578,785 |
|
Apr 16, 2026
|
219.00 | 223.50 | 218.00 | 221.50 | 221.50 | 1,121,844 |
|
Apr 15, 2026
|
221.50 | 222.50 | 217.00 | 217.00 | 217.00 | 1,427,008 |
|
Apr 14, 2026
|
213.00 | 220.00 | 213.00 | 219.00 | 219.00 | 828,434 |
|
Apr 13, 2026
|
207.50 | 212.50 | 207.50 | 212.00 | 212.00 | 2,378,305 |
|
Apr 10, 2026
|
203.50 | 213.50 | 203.50 | 210.00 | 210.00 | 951,573 |
|
Apr 9, 2026
|
200.00 | 208.00 | 200.00 | 204.50 | 204.50 | 542,014 |
|
Apr 8, 2026
|
205.00 | 208.00 | 201.50 | 203.00 | 203.00 | 923,126 |
|
Apr 7, 2026
|
201.50 | 203.71 | 197.00 | 197.20 | 197.20 | 4,345,673 |
|
Apr 2, 2026
|
194.00 | 199.00 | 193.80 | 199.00 | 199.00 | 682,785 |
|
Apr 1, 2026
|
193.40 | 200.00 | 192.60 | 196.20 | 196.20 | 3,610,581 |
|
Mar 31, 2026
|
189.80 | 197.00 | 189.40 | 192.00 | 192.00 | 935,952 |
|
Mar 30, 2026
|
190.00 | 192.40 | 187.40 | 191.00 | 191.00 | 1,198,335 |
|
Mar 27, 2026
|
203.00 | 203.00 | 190.60 | 191.80 | 191.80 | 1,255,856 |
|
Mar 26, 2026
|
203.00 | 203.00 | 192.00 | 193.80 | 193.80 | 862,566 |
|
Mar 25, 2026
|
193.00 | 195.40 | 192.20 | 195.20 | 195.20 | 1,069,591 |
|
Mar 24, 2026
|
193.60 | 195.00 | 190.40 | 192.80 | 192.80 | 1,138,493 |
|
Mar 23, 2026
|
190.00 | 200.50 | 188.59 | 193.60 | 193.60 | 1,769,394 |
|
Mar 20, 2026
|
206.00 | 206.00 | 194.00 | 194.00 | 194.00 | 1,450,134 |
|
Mar 19, 2026
|
198.00 | 203.00 | 193.00 | 201.00 | 201.00 | 1,904,194 |
|
Mar 18, 2026
|
208.00 | 211.80 | 196.00 | 196.20 | 196.20 | 1,676,284 |
|
Mar 17, 2026
|
196.00 | 199.36 | 191.00 | 196.80 | 196.80 | 1,964,889 |
|
Mar 16, 2026
|
193.20 | 197.00 | 193.00 | 194.00 | 194.00 | 1,657,381 |
|
Mar 13, 2026
|
194.20 | 197.20 | 193.46 | 195.00 | 195.00 | 917,069 |
|
Mar 12, 2026
|
191.60 | 195.60 | 189.20 | 193.80 | 193.80 | 887,604 |
|
Mar 11, 2026
|
198.00 | 205.00 | 191.80 | 191.80 | 191.80 | 1,126,949 |
|
Mar 10, 2026
|
197.60 | 205.00 | 197.22 | 199.40 | 199.40 | 737,108 |
|
Mar 9, 2026
|
195.60 | 197.44 | 192.07 | 194.80 | 194.80 | 929,145 |
|
Mar 6, 2026
|
200.00 | 202.00 | 196.40 | 198.40 | 198.40 | 674,477 |
|
Mar 5, 2026
|
200.00 | 203.00 | 198.60 | 200.50 | 200.50 | 557,629 |
|
Mar 4, 2026
|
203.00 | 205.50 | 199.40 | 201.00 | 201.00 | 899,223 |
|
Mar 3, 2026
|
209.00 | 212.00 | 199.60 | 203.00 | 203.00 | 1,722,581 |
|
Mar 2, 2026
|
211.50 | 212.50 | 209.70 | 211.00 | 211.00 | 801,845 |
|
Feb 27, 2026
|
214.50 | 216.00 | 212.50 | 214.50 | 214.50 | 446,657 |
|
Feb 26, 2026
|
214.00 | 215.50 | 212.36 | 214.00 | 214.00 | 341,972 |
|
Feb 25, 2026
|
210.50 | 216.00 | 210.00 | 215.50 | 215.50 | 698,118 |
|
Feb 24, 2026
|
212.00 | 214.00 | 209.50 | 210.50 | 210.50 | 801,817 |
|
Feb 23, 2026
|
212.00 | 214.00 | 209.50 | 209.50 | 209.50 | 1,120,701 |
|
Feb 20, 2026
|
217.00 | 217.00 | 212.00 | 212.50 | 212.50 | 325,389 |
|
Feb 19, 2026
|
227.00 | 227.00 | 211.50 | 211.50 | 211.50 | 399,965 |
|
Feb 18, 2026
|
218.00 | 218.50 | 214.00 | 217.50 | 217.50 | 591,393 |
|
Feb 17, 2026
|
218.00 | 218.00 | 211.50 | 214.50 | 214.50 | 423,381 |
|
Feb 16, 2026
|
222.00 | 222.00 | 215.00 | 215.00 | 215.00 | 433,204 |
|
Feb 13, 2026
|
216.50 | 219.00 | 214.00 | 217.00 | 217.00 | 570,033 |
|
Feb 12, 2026
|
217.00 | 219.00 | 215.00 | 216.00 | 216.00 | 483,880 |
|
Feb 11, 2026
|
220.00 | 221.00 | 216.00 | 216.00 | 216.00 | 472,735 |
|
Feb 10, 2026
|
217.50 | 221.50 | 216.50 | 221.00 | 221.00 | 2,254,681 |
|
Feb 9, 2026
|
217.50 | 222.50 | 212.50 | 217.00 | 217.00 | 962,607 |
|
Feb 6, 2026
|
215.00 | 217.00 | 212.00 | 217.00 | 217.00 | 668,568 |
|
Feb 5, 2026
|
218.00 | 223.00 | 214.81 | 217.50 | 217.50 | 288,179 |
|
Feb 4, 2026
|
214.00 | 219.00 | 212.38 | 219.00 | 219.00 | 710,033 |
|
Feb 3, 2026
|
216.50 | 218.00 | 212.50 | 213.00 | 213.00 | 348,856 |
|
Feb 2, 2026
|
215.00 | 218.00 | 213.00 | 216.50 | 216.50 | 829,759 |
|
Jan 30, 2026
|
215.00 | 220.00 | 214.00 | 215.50 | 215.50 | 555,269 |
|
Jan 29, 2026
|
220.00 | 221.20 | 216.50 | 216.50 | 216.50 | 251,987 |
|
Jan 28, 2026
|
223.00 | 226.00 | 218.00 | 220.00 | 220.00 | 432,023 |
|
Jan 27, 2026
|
218.00 | 227.85 | 217.00 | 223.00 | 223.00 | 1,666,009 |
|
Jan 26, 2026
|
217.00 | 220.21 | 214.50 | 218.50 | 218.50 | 473,227 |
|
Jan 23, 2026
|
221.50 | 224.63 | 217.00 | 217.00 | 217.00 | 573,515 |
|
Jan 22, 2026
|
219.00 | 229.00 | 219.00 | 222.50 | 222.50 | 454,144 |
|
Jan 21, 2026
|
220.00 | 223.00 | 218.33 | 221.50 | 221.50 | 586,326 |
|
Jan 20, 2026
|
222.00 | 229.50 | 219.00 | 221.50 | 221.50 | 577,968 |
|
Jan 19, 2026
|
216.00 | 229.50 | 216.00 | 223.00 | 223.00 | 885,434 |
|
Jan 16, 2026
|
225.50 | 230.00 | 220.96 | 225.00 | 225.00 | 499,240 |
|
Jan 15, 2026
|
222.50 | 227.00 | 218.00 | 224.00 | 224.00 | 513,829 |
|
Jan 14, 2026
|
225.00 | 225.00 | 219.50 | 222.00 | 222.00 | 440,862 |
|
Jan 13, 2026
|
221.50 | 222.50 | 218.98 | 222.00 | 222.00 | 602,905 |
|
Jan 12, 2026
|
222.50 | 223.14 | 220.00 | 220.50 | 220.50 | 703,730 |
|
Jan 9, 2026
|
224.00 | 224.00 | 219.15 | 221.00 | 221.00 | 422,574 |
|
Jan 8, 2026
|
225.00 | 225.00 | 218.50 | 222.00 | 222.00 | 306,832 |
|
Jan 7, 2026
|
225.00 | 225.00 | 216.00 | 221.50 | 221.50 | 349,741 |
|
Jan 6, 2026
|
217.00 | 221.00 | 214.39 | 219.00 | 219.00 | 348,354 |
|
Jan 5, 2026
|
219.00 | 221.50 | 212.50 | 215.00 | 215.00 | 1,063,266 |
|
Jan 2, 2026
|
218.50 | 224.50 | 215.00 | 218.00 | 218.00 | 233,161 |
|
Dec 31, 2025
|
216.00 | 219.00 | 216.00 | 218.00 | 218.00 | 202,649 |
|
Dec 30, 2025
|
219.00 | 219.25 | 217.00 | 217.00 | 217.00 | 197,962 |
|
Dec 29, 2025
|
216.00 | 220.50 | 216.00 | 219.50 | 219.50 | 266,834 |
|
Dec 24, 2025
|
214.00 | 217.50 | 214.00 | 217.50 | 217.50 | 84,346 |
|
Dec 23, 2025
|
220.00 | 220.00 | 214.00 | 215.00 | 215.00 | 277,705 |
|
Dec 22, 2025
|
215.50 | 220.00 | 212.50 | 216.50 | 216.50 | 439,809 |
|
Dec 19, 2025
|
220.00 | 221.50 | 215.50 | 215.50 | 215.50 | 309,358 |
|
Dec 18, 2025
|
218.00 | 223.50 | 215.50 | 221.50 | 221.50 | 517,597 |
|
Dec 17, 2025
|
214.00 | 217.50 | 212.50 | 216.50 | 216.50 | 240,066 |
|
Dec 16, 2025
|
215.00 | 220.00 | 211.50 | 215.00 | 215.00 | 411,629 |
|
Dec 15, 2025
|
207.50 | 212.50 | 207.00 | 211.50 | 211.50 | 603,271 |
|
Dec 12, 2025
|
209.50 | 212.00 | 206.00 | 208.00 | 208.00 | 658,880 |
|
Dec 11, 2025
|
209.00 | 215.00 | 208.50 | 209.50 | 209.50 | 718,555 |
|
Dec 10, 2025
|
212.00 | 213.50 | 209.00 | 209.00 | 209.00 | 901,837 |
|
Dec 9, 2025
|
213.50 | 216.96 | 207.50 | 211.00 | 211.00 | 783,614 |
|
Dec 8, 2025
|
225.50 | 229.50 | 210.00 | 213.50 | 213.50 | 880,959 |
|
Dec 5, 2025
|
207.00 | 248.50 | 206.50 | 226.00 | 226.00 | 2,628,405 |
|
Dec 4, 2025
|
211.50 | 212.00 | 207.00 | 207.50 | 207.50 | 244,187 |
|
Dec 3, 2025
|
208.00 | 212.00 | 206.00 | 207.50 | 207.50 | 658,989 |
|
Dec 2, 2025
|
211.00 | 213.00 | 207.00 | 208.50 | 208.50 | 408,322 |
|
Dec 1, 2025
|
215.00 | 219.00 | 211.50 | 211.50 | 211.50 | 398,828 |
|
Nov 28, 2025
|
220.00 | 222.44 | 216.72 | 218.50 | 218.50 | 273,938 |
|
Nov 27, 2025
|
220.50 | 225.00 | 218.71 | 221.00 | 221.00 | 317,945 |
|
Nov 26, 2025
|
217.00 | 220.00 | 214.17 | 218.50 | 218.50 | 363,800 |
|
Nov 25, 2025
|
213.50 | 217.50 | 212.95 | 217.00 | 217.00 | 425,444 |
|
Nov 24, 2025
|
213.00 | 215.50 | 210.50 | 213.50 | 213.50 | 874,743 |
|
Nov 21, 2025
|
206.50 | 210.00 | 206.50 | 209.50 | 209.50 | 985,082 |
|
Nov 20, 2025
|
211.00 | 214.50 | 206.50 | 207.50 | 207.50 | 925,341 |
|
Nov 19, 2025
|
207.00 | 211.00 | 207.00 | 209.00 | 209.00 | 1,005,175 |
|
Nov 18, 2025
|
211.00 | 211.05 | 207.00 | 209.50 | 209.50 | 895,080 |
|
Nov 17, 2025
|
210.00 | 215.00 | 210.00 | 212.00 | 212.00 | 532,525 |
|
Nov 14, 2025
|
214.00 | 216.50 | 210.00 | 212.50 | 212.50 | 456,580 |
|
Nov 13, 2025
|
216.50 | 220.00 | 216.00 | 216.50 | 216.50 | 333,514 |
|
Nov 12, 2025
|
212.50 | 218.50 | 210.00 | 216.00 | 216.00 | 1,138,010 |
|
Nov 11, 2025
|
211.00 | 214.50 | 211.00 | 213.00 | 213.00 | 409,805 |
|
Nov 10, 2025
|
221.50 | 221.50 | 211.00 | 212.50 | 212.50 | 430,533 |
|
Nov 7, 2025
|
212.00 | 217.00 | 209.00 | 213.00 | 213.00 | 389,677 |
|
Nov 6, 2025
|
215.50 | 216.50 | 213.50 | 213.50 | 213.50 | 1,347,549 |
|
Nov 5, 2025
|
221.50 | 221.50 | 213.52 | 215.50 | 215.50 | 550,509 |
|
Nov 4, 2025
|
221.50 | 221.50 | 214.50 | 216.00 | 216.00 | 1,191,386 |
|
Nov 3, 2025
|
216.00 | 221.00 | 214.00 | 217.00 | 217.00 | 668,802 |
|
Oct 31, 2025
|
221.50 | 221.50 | 214.50 | 215.00 | 215.00 | 311,095 |
|
Oct 30, 2025
|
215.00 | 221.50 | 214.00 | 217.00 | 217.00 | 463,922 |
