LSE - Delayed Quote
GBp
ActiveOps Plc (AOM.L)
92.50
-2.50
(-2.63%)
At close: October 30 at 4:29:22 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
|
92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 26,600 |
|
Oct 29, 2026
|
97.50 | 100.00 | 90.00 | 95.00 | 95.00 | 106,047 |
|
Oct 28, 2026
|
97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 39,021 |
|
Oct 27, 2026
|
97.50 | 100.00 | 95.25 | 97.50 | 97.50 | 44,256 |
|
Oct 26, 2026
|
100.00 | 105.00 | 95.00 | 97.00 | 97.00 | 69,891 |
|
Oct 23, 2026
|
100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 28,565 |
|
Oct 22, 2026
|
99.50 | 105.00 | 95.00 | 100.00 | 100.00 | 64,737 |
|
Oct 21, 2026
|
97.50 | 100.00 | 95.00 | 98.60 | 98.60 | 127,952 |
|
Oct 20, 2026
|
102.50 | 105.00 | 95.00 | 97.50 | 97.50 | 252,169 |
|
Oct 19, 2026
|
102.50 | 104.80 | 100.00 | 102.50 | 102.50 | 125,736 |
|
Oct 16, 2026
|
107.50 | 110.00 | 100.00 | 102.50 | 102.50 | 205,136 |
|
Oct 15, 2026
|
102.50 | 115.00 | 100.00 | 107.50 | 107.50 | 430,318 |
|
Oct 14, 2026
|
102.50 | 116.83 | 100.00 | 105.00 | 105.00 | 1,751,521 |
|
Oct 13, 2026
|
110.00 | 115.00 | 100.00 | 102.50 | 102.50 | 708,565 |
|
Oct 12, 2026
|
172.50 | 171.35 | 107.77 | 112.00 | 112.00 | 4,525,865 |
|
Oct 9, 2026
|
217.50 | 230.00 | 215.16 | 225.00 | 225.00 | 104,361 |
|
Oct 8, 2026
|
215.00 | 220.00 | 215.00 | 217.50 | 217.50 | 26,835 |
|
Oct 7, 2026
|
215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 265,400 |
|
Oct 6, 2026
|
215.00 | 220.00 | 212.50 | 215.00 | 215.00 | 110,050 |
|
Oct 5, 2026
|
215.00 | 216.77 | 210.77 | 215.00 | 215.00 | 31,518 |
|
Oct 2, 2026
|
215.00 | 220.00 | 211.00 | 215.00 | 215.00 | 109,401 |
|
Oct 1, 2026
|
215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 83,035 |
|
Sep 30, 2026
|
215.00 | 215.00 | 212.22 | 215.00 | 215.00 | 28,314 |
|
Sep 29, 2026
|
212.50 | 218.80 | 210.00 | 215.00 | 215.00 | 25,947 |
|
Sep 28, 2026
|
206.00 | 215.00 | 202.00 | 212.50 | 212.50 | 90,228 |
|
Sep 25, 2026
|
206.00 | 210.00 | 205.50 | 206.00 | 206.00 | 140,350 |
|
Sep 24, 2026
|
206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 118,901 |
|
Sep 23, 2026
|
202.50 | 210.00 | 200.00 | 206.00 | 206.00 | 130,273 |
|
Sep 22, 2026
|
205.00 | 210.00 | 200.00 | 202.50 | 202.50 | 62,350 |
|
Sep 21, 2026
|
205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 19,060 |
|
Sep 18, 2026
|
205.00 | 210.00 | 201.75 | 205.00 | 205.00 | 55,752 |
|
Sep 17, 2026
|
200.00 | 205.00 | 200.66 | 205.00 | 205.00 | 48,899 |
|
Sep 16, 2026
|
202.50 | 205.00 | 195.00 | 200.00 | 200.00 | 30,099 |
|
Sep 15, 2026
|
200.00 | 204.00 | 200.00 | 202.50 | 202.50 | 64,597 |
|
Sep 14, 2026
|
196.00 | 201.50 | 194.00 | 200.00 | 200.00 | 251,598 |
|
Sep 11, 2026
|
185.00 | 198.00 | 180.00 | 196.00 | 196.00 | 343,181 |
|
Sep 10, 2026
|
182.50 | 188.35 | 180.00 | 185.00 | 185.00 | 138,141 |
|
Sep 9, 2026
|
187.50 | 190.00 | 180.00 | 182.50 | 182.50 | 38,313 |
|
Sep 8, 2026
|
187.50 | 187.75 | 185.00 | 187.50 | 187.50 | 20,806 |
|
Sep 7, 2026
|
187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 35,470 |
|
Sep 4, 2026
|
187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 35,945 |
|
Sep 3, 2026
|
192.50 | 195.00 | 180.00 | 180.00 | 180.00 | 42,387 |
|
Sep 2, 2026
|
192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 642,059 |
|
Sep 1, 2026
|
192.50 | 193.80 | 190.00 | 192.50 | 192.50 | 18,417 |
|
Aug 28, 2026
|
192.50 | 195.00 | 190.50 | 192.50 | 192.50 | 1,135,424 |
|
Aug 27, 2026
|
192.50 | 192.50 | 190.00 | 192.50 | 192.50 | 73,188 |
|
Aug 26, 2026
|
192.50 | 192.50 | 190.00 | 192.50 | 192.50 | 35,533 |
|
Aug 25, 2026
|
192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 35,329 |
|
Aug 24, 2026
|
192.50 | 192.50 | 190.50 | 192.50 | 192.50 | 17,386 |
|
Aug 21, 2026
|
202.50 | 205.00 | 190.50 | 192.50 | 192.50 | 70,406 |
|
Aug 20, 2026
|
202.50 | 205.00 | 200.00 | 201.00 | 201.00 | 30,842 |
|
Aug 19, 2026
|
207.50 | 210.00 | 200.00 | 202.50 | 202.50 | 45,644 |
|
Aug 18, 2026
|
207.50 | 207.50 | 205.00 | 207.50 | 207.50 | 18,330 |
|
Aug 17, 2026
|
207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 233,683 |
|
Aug 14, 2026
|
207.50 | 207.40 | 205.00 | 207.50 | 207.50 | 51,305 |
|
Aug 13, 2026
|
207.50 | 207.44 | 206.00 | 207.50 | 207.50 | 14,621 |
|
Aug 12, 2026
|
207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 444,942 |
|
Aug 11, 2026
|
207.50 | 206.88 | 205.22 | 207.50 | 207.50 | 45,445 |
|
Aug 10, 2026
|
207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 158,610 |
|
Aug 7, 2026
|
207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 253,181 |
|
Aug 6, 2026
|
212.50 | 212.50 | 205.00 | 207.50 | 207.50 | 188,970 |
|
Aug 5, 2026
|
205.00 | 215.00 | 202.22 | 208.50 | 208.50 | 82,244 |
|
Aug 4, 2026
|
205.00 | 210.00 | 201.00 | 205.00 | 205.00 | 45,340 |
|
Aug 3, 2026
|
205.00 | 210.00 | 198.00 | 202.50 | 202.50 | 105,039 |
|
Jul 31, 2026
|
198.50 | 207.50 | 197.00 | 205.00 | 205.00 | 200,952 |
|
Jul 30, 2026
|
198.50 | 199.00 | 197.15 | 198.50 | 198.50 | 161,113 |
|
Jul 29, 2026
|
198.50 | 198.50 | 197.00 | 197.50 | 197.50 | 259,047 |
|
Jul 28, 2026
|
198.50 | 200.00 | 197.26 | 198.50 | 198.50 | 138,517 |
|
Jul 27, 2026
|
198.50 | 200.00 | 197.36 | 198.50 | 198.50 | 77,184 |
|
Jul 24, 2026
|
197.50 | 200.00 | 196.10 | 198.50 | 198.50 | 71,374 |
|
Jul 23, 2026
|
197.50 | 200.00 | 195.50 | 197.50 | 197.50 | 1,119,297 |
|
Jul 22, 2026
|
197.50 | 200.00 | 195.25 | 197.50 | 197.50 | 82,635 |
|
Jul 21, 2026
|
197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 1,454,299 |
|
Jul 20, 2026
|
200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 23,062 |
|
Jul 17, 2026
|
198.50 | 205.00 | 195.00 | 200.00 | 200.00 | 97,368 |
|
Jul 16, 2026
|
200.00 | 205.00 | 195.00 | 198.50 | 198.50 | 322,416 |
|
Jul 15, 2026
|
202.50 | 205.00 | 197.00 | 200.00 | 200.00 | 18,194 |
|
Jul 14, 2026
|
207.50 | 210.00 | 200.00 | 200.00 | 200.00 | 41,834 |
|
Jul 13, 2026
|
215.00 | 212.50 | 201.00 | 201.00 | 201.00 | 65,069 |
|
Jul 10, 2026
|
220.00 | 218.00 | 213.50 | 215.00 | 215.00 | 48,143 |
|
Jul 9, 2026
|
220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 118,554 |
|
Jul 8, 2026
|
230.00 | 228.50 | 217.00 | 220.00 | 220.00 | 240,076 |
|
Jul 7, 2026
|
232.50 | 232.50 | 230.00 | 230.00 | 230.00 | 53,445 |
|
Jul 6, 2026
|
232.50 | 235.00 | 230.25 | 232.50 | 232.50 | 247,059 |
|
Jul 3, 2026
|
232.50 | 241.07 | 230.00 | 230.00 | 230.00 | 658,137 |
|
Jul 2, 2026
|
265.00 | 265.00 | 225.13 | 232.50 | 232.50 | 1,428,993 |
|
Jul 1, 2026
|
262.50 | 265.00 | 260.00 | 262.50 | 262.50 | 431,620 |
|
Jun 30, 2026
|
262.50 | 264.90 | 260.00 | 262.50 | 262.50 | 62,167 |
|
Jun 29, 2026
|
262.50 | 270.00 | 260.00 | 265.00 | 265.00 | 94,657 |
|
Jun 26, 2026
|
262.50 | 265.00 | 260.00 | 262.50 | 262.50 | 141,590 |
|
Jun 25, 2026
|
262.50 | 262.50 | 260.75 | 262.50 | 262.50 | 13,195 |
|
Jun 24, 2026
|
262.50 | 265.00 | 260.00 | 262.50 | 262.50 | 167,611 |
|
Jun 23, 2026
|
265.00 | 270.00 | 260.00 | 262.50 | 262.50 | 144,186 |
|
Jun 22, 2026
|
262.50 | 269.00 | 263.77 | 265.00 | 265.00 | 37,545 |
|
Jun 19, 2026
|
260.00 | 265.00 | 255.00 | 262.50 | 262.50 | 90,667 |
|
Jun 18, 2026
|
259.50 | 265.00 | 255.00 | 260.00 | 260.00 | 18,003 |
|
Jun 17, 2026
|
260.00 | 262.00 | 255.00 | 259.50 | 259.50 | 755,448 |
|
Jun 16, 2026
|
260.00 | 265.00 | 255.10 | 260.00 | 260.00 | 31,225 |
|
Jun 15, 2026
|
255.00 | 270.00 | 250.00 | 261.50 | 261.50 | 85,535 |
|
Jun 12, 2026
|
252.50 | 260.00 | 252.50 | 252.50 | 252.50 | 6,918 |
|
Jun 11, 2026
|
246.00 | 259.70 | 244.00 | 252.50 | 252.50 | 61,242 |
|
Jun 10, 2026
|
242.50 | 250.00 | 241.00 | 246.00 | 246.00 | 93,646 |
|
Jun 9, 2026
|
241.50 | 245.00 | 240.00 | 242.50 | 242.50 | 47,919 |
|
Jun 8, 2026
|
243.00 | 245.00 | 240.00 | 241.50 | 241.50 | 94,065 |
|
Jun 5, 2026
|
243.00 | 245.88 | 243.00 | 243.00 | 243.00 | 185,524 |
|
Jun 4, 2026
|
243.00 | 243.25 | 242.50 | 243.00 | 243.00 | 439,690 |
|
Jun 3, 2026
|
244.00 | 248.00 | 240.00 | 243.50 | 243.50 | 34,511 |
|
Jun 2, 2026
|
245.00 | 248.00 | 243.10 | 244.00 | 244.00 | 22,988 |
|
Jun 1, 2026
|
245.00 | 250.00 | 242.60 | 245.00 | 245.00 | 50,362 |
|
May 29, 2026
|
242.50 | 250.00 | 240.00 | 245.00 | 245.00 | 14,168 |
|
May 28, 2026
|
242.50 | 245.00 | 241.30 | 242.50 | 242.50 | 327,624 |
|
May 27, 2026
|
247.50 | 255.00 | 240.00 | 245.00 | 245.00 | 64,557 |
|
May 26, 2026
|
247.50 | 255.00 | 240.00 | 247.50 | 247.50 | 30,142 |
|
May 22, 2026
|
240.00 | 254.00 | 238.00 | 247.50 | 247.50 | 70,421 |
|
May 21, 2026
|
236.50 | 244.80 | 235.00 | 240.00 | 240.00 | 39,792 |
|
May 20, 2026
|
225.00 | 235.00 | 224.00 | 234.00 | 234.00 | 63,017 |
|
May 19, 2026
|
217.50 | 229.50 | 215.00 | 225.00 | 225.00 | 146,299 |
|
May 18, 2026
|
215.00 | 225.00 | 210.00 | 217.50 | 217.50 | 66,989 |
|
May 15, 2026
|
215.00 | 220.00 | 212.00 | 215.00 | 215.00 | 72,483 |
|
May 14, 2026
|
208.50 | 218.80 | 206.00 | 215.00 | 215.00 | 48,970 |
|
May 13, 2026
|
208.50 | 212.00 | 205.00 | 208.50 | 208.50 | 6,730 |
|
May 12, 2026
|
210.00 | 210.00 | 205.00 | 208.50 | 208.50 | 207,586 |
|
May 11, 2026
|
213.50 | 220.00 | 205.00 | 208.00 | 208.00 | 988,870 |
|
May 8, 2026
|
213.50 | 212.65 | 207.00 | 213.50 | 213.50 | 8,415 |
|
May 7, 2026
|
212.50 | 217.25 | 211.75 | 212.50 | 212.50 | 28,150 |
|
May 6, 2026
|
211.00 | 219.80 | 207.66 | 212.50 | 212.50 | 89,999 |
|
May 5, 2026
|
200.00 | 210.00 | 203.00 | 209.00 | 209.00 | 91,031 |
|
May 1, 2026
|
193.50 | 205.00 | 190.00 | 203.00 | 203.00 | 479,499 |
|
Apr 30, 2026
|
193.50 | 197.00 | 193.38 | 193.50 | 193.50 | 47,532 |
|
Apr 29, 2026
|
193.50 | 193.50 | 190.55 | 193.50 | 193.50 | 4,065,948 |
|
Apr 28, 2026
|
193.50 | 197.00 | 190.00 | 193.50 | 193.50 | 8,631 |
|
Apr 27, 2026
|
196.00 | 200.00 | 190.00 | 192.50 | 192.50 | 91,731 |
|
Apr 24, 2026
|
196.00 | 196.40 | 192.10 | 196.00 | 196.00 | 47,248 |
|
Apr 23, 2026
|
196.00 | 200.00 | 192.00 | 195.00 | 195.00 | 262,296 |
|
Apr 22, 2026
|
196.00 | 200.00 | 192.50 | 196.00 | 196.00 | 28,556 |
|
Apr 21, 2026
|
210.50 | 216.00 | 190.00 | 196.00 | 196.00 | 651,284 |
|
Apr 20, 2026
|
205.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1,021,799 |
|
Apr 17, 2026
|
204.00 | 208.00 | 200.00 | 205.00 | 205.00 | 268,184 |
|
Apr 16, 2026
|
202.50 | 205.00 | 200.00 | 204.00 | 204.00 | 444,751 |
|
Apr 15, 2026
|
203.00 | 208.00 | 198.00 | 202.50 | 202.50 | 273,786 |
|
Apr 14, 2026
|
203.00 | 208.00 | 198.00 | 203.00 | 203.00 | 7,082 |
|
Apr 13, 2026
|
199.50 | 202.00 | 197.60 | 202.00 | 202.00 | 743,081 |
|
Apr 10, 2026
|
201.50 | 205.00 | 199.20 | 201.50 | 201.50 | 123,186 |
|
Apr 9, 2026
|
201.50 | 205.00 | 199.22 | 201.50 | 201.50 | 34,184 |
|
Apr 8, 2026
|
199.50 | 202.00 | 197.00 | 199.50 | 199.50 | 195,552 |
|
Apr 7, 2026
|
194.00 | 208.00 | 193.00 | 196.00 | 196.00 | 73,131 |
|
Apr 2, 2026
|
182.50 | 198.00 | 171.39 | 194.00 | 194.00 | 190,599 |
|
Apr 1, 2026
|
173.00 | 188.00 | 173.00 | 185.50 | 185.50 | 101,215 |
|
Mar 31, 2026
|
171.00 | 176.00 | 168.55 | 172.00 | 172.00 | 102,066 |
|
Mar 30, 2026
|
173.00 | 174.00 | 168.00 | 171.00 | 171.00 | 352,585 |
|
Mar 27, 2026
|
168.50 | 180.00 | 166.51 | 172.00 | 172.00 | 250,282 |
|
Mar 26, 2026
|
176.00 | 175.00 | 166.25 | 168.50 | 168.50 | 127,342 |
|
Mar 25, 2026
|
181.00 | 181.96 | 176.00 | 176.00 | 176.00 | 32,539 |
|
Mar 24, 2026
|
183.50 | 186.00 | 180.00 | 181.00 | 181.00 | 79,584 |
|
Mar 23, 2026
|
191.00 | 194.00 | 184.00 | 183.50 | 183.50 | 87,854 |
|
Mar 20, 2026
|
201.00 | 200.00 | 190.00 | 195.00 | 195.00 | 68,606 |
|
Mar 19, 2026
|
212.00 | 214.00 | 198.50 | 199.00 | 199.00 | 81,844 |
|
Mar 18, 2026
|
212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 18,109 |
|
Mar 17, 2026
|
215.00 | 218.00 | 210.00 | 212.00 | 212.00 | 61,373 |
|
Mar 16, 2026
|
215.00 | 218.00 | 212.00 | 215.00 | 215.00 | 96,672 |
|
Mar 13, 2026
|
215.00 | 218.00 | 212.00 | 215.00 | 215.00 | 50,140 |
|
Mar 12, 2026
|
217.00 | 220.00 | 212.27 | 215.00 | 215.00 | 55,985 |
|
Mar 11, 2026
|
219.00 | 222.00 | 212.00 | 217.00 | 217.00 | 89,253 |
|
Mar 10, 2026
|
213.00 | 222.00 | 212.24 | 219.00 | 219.00 | 98,771 |
|
Mar 9, 2026
|
218.00 | 220.00 | 212.00 | 213.00 | 213.00 | 19,293 |
|
Mar 6, 2026
|
220.00 | 221.92 | 218.48 | 220.00 | 220.00 | 56,011 |
|
Mar 5, 2026
|
225.00 | 226.80 | 214.00 | 219.00 | 219.00 | 110,974 |
|
Mar 4, 2026
|
228.00 | 230.00 | 222.22 | 226.00 | 226.00 | 64,021 |
|
Mar 3, 2026
|
245.00 | 244.00 | 227.96 | 227.00 | 227.00 | 82,967 |
|
Mar 2, 2026
|
258.00 | 248.11 | 240.00 | 245.00 | 245.00 | 152,758 |
|
Feb 27, 2026
|
263.00 | 263.90 | 260.00 | 262.00 | 262.00 | 88,991 |
|
Feb 26, 2026
|
260.00 | 268.90 | 258.66 | 263.00 | 263.00 | 71,817 |
|
Feb 25, 2026
|
262.00 | 261.20 | 258.00 | 260.00 | 260.00 | 59,685 |
|
Feb 24, 2026
|
262.00 | 264.00 | 260.04 | 262.00 | 262.00 | 64,644 |
|
Feb 23, 2026
|
264.00 | 268.00 | 260.00 | 262.00 | 262.00 | 172,648 |
|
Feb 20, 2026
|
266.00 | 270.00 | 264.00 | 266.00 | 266.00 | 50,940 |
|
Feb 19, 2026
|
270.00 | 274.00 | 264.06 | 267.00 | 267.00 | 49,680 |
|
Feb 18, 2026
|
273.00 | 274.33 | 266.75 | 270.00 | 270.00 | 642,191 |
|
Feb 17, 2026
|
273.00 | 275.80 | 271.70 | 273.00 | 273.00 | 766,191 |
|
Feb 16, 2026
|
273.00 | 276.00 | 270.00 | 273.00 | 273.00 | 1,094,552 |
|
Feb 13, 2026
|
273.00 | 276.00 | 272.22 | 273.00 | 273.00 | 445,643 |
|
Feb 12, 2026
|
275.00 | 278.00 | 272.00 | 274.00 | 274.00 | 83,753 |
|
Feb 11, 2026
|
274.00 | 277.40 | 270.50 | 274.00 | 274.00 | 362,357 |
|
Feb 10, 2026
|
274.00 | 278.00 | 267.98 | 274.00 | 274.00 | 508,172 |
|
Feb 9, 2026
|
271.00 | 273.77 | 266.00 | 272.00 | 272.00 | 371,219 |
|
Feb 6, 2026
|
277.00 | 280.00 | 270.00 | 270.00 | 270.00 | 1,320,614 |
|
Feb 5, 2026
|
279.00 | 282.00 | 274.00 | 277.00 | 277.00 | 107,929 |
|
Feb 4, 2026
|
283.00 | 286.00 | 275.55 | 279.00 | 279.00 | 3,403,308 |
|
Feb 3, 2026
|
280.00 | 286.00 | 278.06 | 283.00 | 283.00 | 777,471 |
|
Feb 2, 2026
|
278.00 | 284.00 | 274.10 | 280.00 | 280.00 | 71,768 |
|
Jan 30, 2026
|
282.00 | 288.00 | 280.00 | 283.00 | 283.00 | 535,693 |
|
Jan 29, 2026
|
286.00 | 290.00 | 278.00 | 278.00 | 278.00 | 649,022 |
|
Jan 28, 2026
|
284.00 | 290.00 | 266.00 | 286.00 | 286.00 | 3,145,300 |
|
Jan 27, 2026
|
279.00 | 290.00 | 280.00 | 286.00 | 286.00 | 1,079,665 |
|
Jan 26, 2026
|
274.00 | 283.90 | 268.00 | 270.00 | 270.00 | 87,379 |
|
Jan 23, 2026
|
265.00 | 279.00 | 264.14 | 278.00 | 278.00 | 385,220 |
|
Jan 22, 2026
|
265.00 | 270.00 | 262.00 | 266.00 | 266.00 | 92,532 |
|
Jan 21, 2026
|
257.00 | 264.75 | 256.00 | 265.00 | 265.00 | 86,182 |
|
Jan 20, 2026
|
251.00 | 260.00 | 248.00 | 258.00 | 258.00 | 238,479 |
|
Jan 19, 2026
|
251.00 | 253.88 | 252.00 | 251.00 | 251.00 | 77,112 |
|
Jan 16, 2026
|
251.00 | 254.00 | 248.00 | 251.00 | 251.00 | 1,002,100 |
|
Jan 15, 2026
|
250.00 | 251.92 | 250.00 | 250.00 | 250.00 | 36,661 |
|
Jan 14, 2026
|
251.00 | 253.88 | 248.00 | 250.00 | 250.00 | 27,748 |
|
Jan 13, 2026
|
244.00 | 252.00 | 242.80 | 251.00 | 251.00 | 94,514 |
|
Jan 12, 2026
|
244.00 | 248.00 | 240.08 | 244.00 | 244.00 | 32,978 |
|
Jan 9, 2026
|
244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 112,478 |
|
Jan 8, 2026
|
242.00 | 247.00 | 240.00 | 244.00 | 244.00 | 77,928 |
|
Jan 7, 2026
|
245.00 | 248.00 | 238.00 | 243.00 | 243.00 | 105,235 |
|
Jan 6, 2026
|
233.00 | 248.00 | 232.00 | 244.00 | 244.00 | 1,831,553 |
|
Jan 5, 2026
|
231.00 | 236.00 | 226.55 | 233.00 | 233.00 | 45,723 |
|
Jan 2, 2026
|
231.00 | 233.00 | 228.00 | 231.00 | 231.00 | 4,932 |
|
Dec 31, 2025
|
230.00 | 228.00 | 226.00 | 231.00 | 231.00 | 2,080 |
|
Dec 30, 2025
|
228.00 | 233.45 | 226.00 | 230.00 | 230.00 | 3,215 |
|
Dec 29, 2025
|
225.00 | 230.00 | 224.61 | 228.00 | 228.00 | 65,854 |
|
Dec 24, 2025
|
225.00 | 227.32 | 224.00 | 225.00 | 225.00 | 26,387 |
|
Dec 23, 2025
|
228.00 | 229.00 | 224.00 | 225.00 | 225.00 | 72,099 |
|
Dec 22, 2025
|
228.00 | 229.96 | 226.88 | 228.00 | 228.00 | 18,043 |
|
Dec 19, 2025
|
229.00 | 230.00 | 228.00 | 228.00 | 228.00 | 15,031 |
|
Dec 18, 2025
|
231.00 | 231.98 | 228.40 | 230.00 | 230.00 | 14,315 |
|
Dec 17, 2025
|
234.00 | 237.77 | 230.00 | 230.00 | 230.00 | 471,276 |
|
Dec 16, 2025
|
230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 91,628 |
|
Dec 15, 2025
|
230.00 | 231.80 | 228.00 | 230.00 | 230.00 | 12,526 |
|
Dec 12, 2025
|
230.00 | 231.80 | 228.00 | 230.00 | 230.00 | 16,219 |
|
Dec 11, 2025
|
230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 20,924 |
|
Dec 10, 2025
|
233.00 | 231.60 | 230.00 | 230.00 | 230.00 | 47,548 |
|
Dec 9, 2025
|
232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 43,702 |
|
Dec 8, 2025
|
232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 6,349 |
|
Dec 5, 2025
|
237.00 | 240.00 | 230.00 | 232.00 | 232.00 | 63,862 |
|
Dec 4, 2025
|
237.00 | 240.00 | 235.98 | 237.00 | 237.00 | 360,010 |
|
Dec 3, 2025
|
237.00 | 239.80 | 235.98 | 237.00 | 237.00 | 107,173 |
|
Dec 2, 2025
|
237.00 | 239.80 | 235.98 | 237.00 | 237.00 | 82,681 |
|
Dec 1, 2025
|
237.00 | 240.00 | 234.00 | 237.00 | 237.00 | 327,509 |
|
Nov 28, 2025
|
237.00 | 240.00 | 237.00 | 237.00 | 237.00 | 156,096 |
|
Nov 27, 2025
|
241.00 | 242.00 | 236.40 | 237.00 | 237.00 | 93,923 |
|
Nov 26, 2025
|
237.00 | 240.00 | 234.50 | 237.00 | 237.00 | 35,351 |
|
Nov 25, 2025
|
235.00 | 240.00 | 230.00 | 237.00 | 237.00 | 120,026 |
|
Nov 24, 2025
|
231.00 | 240.00 | 226.10 | 235.00 | 235.00 | 51,948 |
|
Nov 21, 2025
|
239.00 | 237.50 | 228.00 | 231.00 | 231.00 | 40,028 |
|
Nov 20, 2025
|
233.00 | 247.00 | 230.00 | 239.00 | 239.00 | 104,882 |
|
Nov 19, 2025
|
237.00 | 240.00 | 230.00 | 232.00 | 232.00 | 30,696 |
|
Nov 18, 2025
|
245.00 | 246.00 | 234.06 | 237.00 | 237.00 | 46,464 |
|
Nov 17, 2025
|
245.00 | 249.75 | 241.00 | 245.00 | 245.00 | 57,425 |
|
Nov 14, 2025
|
253.00 | 256.00 | 241.25 | 245.00 | 245.00 | 44,980 |
|
Nov 13, 2025
|
254.00 | 256.00 | 250.00 | 253.00 | 253.00 | 1,222,556 |
|
Nov 12, 2025
|
256.00 | 259.80 | 252.00 | 254.00 | 254.00 | 94,467 |
|
Nov 11, 2025
|
256.00 | 260.00 | 246.00 | 256.00 | 256.00 | 38,842 |
|
Nov 10, 2025
|
244.00 | 261.50 | 240.00 | 256.00 | 256.00 | 75,438 |
|
Nov 7, 2025
|
244.00 | 248.00 | 242.11 | 244.00 | 244.00 | 563,121 |
|
Nov 6, 2025
|
240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 303,863 |
|
Nov 5, 2025
|
226.00 | 248.00 | 230.88 | 238.00 | 238.00 | 804,573 |
|
Nov 4, 2025
|
215.00 | 228.00 | 214.55 | 228.00 | 228.00 | 146,243 |
|
Nov 3, 2025
|
215.00 | 220.00 | 214.50 | 215.00 | 215.00 | 53,602 |
|
Oct 31, 2025
|
215.00 | 218.75 | 213.00 | 215.00 | 215.00 | 39,008 |
|
Oct 30, 2025
|
217.00 | 220.00 | 214.55 | 215.00 | 215.00 | 19,500 |
