LSE - Delayed Quote
GBp
Applied Nutrition Plc (APN.L)
293.00
-4.00
(-1.35%)
At close: October 30 at 5:15:00 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
|
298.50 | 298.50 | 292.50 | 293.00 | 293.00 | 1,405,985 |
|
Oct 29, 2026
|
296.00 | 298.00 | 292.50 | 297.00 | 297.00 | 157,877 |
|
Oct 28, 2026
|
294.00 | 299.50 | 293.00 | 294.50 | 294.50 | 196,027 |
|
Oct 27, 2026
|
292.50 | 298.50 | 290.00 | 294.50 | 294.50 | 243,015 |
|
Oct 26, 2026
|
294.50 | 301.00 | 289.76 | 295.00 | 295.00 | 281,193 |
|
Oct 23, 2026
|
285.00 | 302.00 | 285.00 | 294.00 | 294.00 | 225,033 |
|
Oct 22, 2026
|
285.00 | 294.46 | 285.00 | 292.50 | 292.50 | 294,338 |
|
Oct 21, 2026
|
302.50 | 302.50 | 289.50 | 290.50 | 290.50 | 253,759 |
|
Oct 20, 2026
|
287.00 | 293.00 | 285.50 | 289.50 | 289.50 | 320,679 |
|
Oct 19, 2026
|
287.00 | 301.00 | 287.00 | 290.50 | 290.50 | 267,286 |
|
Oct 16, 2026
|
302.50 | 302.50 | 291.50 | 291.50 | 291.50 | 819,696 |
|
Oct 15, 2026
|
287.00 | 302.00 | 286.50 | 296.00 | 296.00 | 319,020 |
|
Oct 14, 2026
|
289.50 | 298.00 | 289.50 | 290.00 | 290.00 | 324,259 |
|
Oct 13, 2026
|
283.00 | 291.00 | 283.00 | 288.50 | 288.50 | 434,158 |
|
Oct 12, 2026
|
267.00 | 282.00 | 267.00 | 281.50 | 281.50 | 488,479 |
|
Oct 9, 2026
|
274.00 | 277.00 | 269.50 | 273.50 | 273.50 | 204,699 |
|
Oct 8, 2026
|
268.00 | 270.50 | 265.00 | 269.50 | 269.50 | 1,722,965 |
|
Oct 7, 2026
|
269.50 | 269.98 | 265.50 | 268.00 | 268.00 | 296,581 |
|
Oct 6, 2026
|
265.50 | 271.00 | 263.50 | 269.50 | 269.50 | 278,237 |
|
Oct 5, 2026
|
275.00 | 275.00 | 264.50 | 264.50 | 264.50 | 218,533 |
|
Oct 2, 2026
|
280.50 | 280.50 | 262.00 | 265.50 | 265.50 | 324,288 |
|
Oct 1, 2026
|
271.00 | 274.50 | 267.50 | 267.50 | 267.50 | 601,114 |
|
Sep 30, 2026
|
282.50 | 282.50 | 273.50 | 274.00 | 274.00 | 331,070 |
|
Sep 29, 2026
|
265.00 | 280.50 | 265.00 | 273.00 | 273.00 | 141,783 |
|
Sep 28, 2026
|
271.00 | 276.50 | 270.50 | 274.00 | 274.00 | 205,082 |
|
Sep 25, 2026
|
265.00 | 274.50 | 265.00 | 271.00 | 271.00 | 199,674 |
|
Sep 24, 2026
|
278.50 | 278.50 | 270.00 | 270.50 | 270.50 | 371,187 |
|
Sep 23, 2026
|
268.00 | 277.58 | 268.00 | 274.50 | 274.50 | 632,095 |
|
Sep 22, 2026
|
268.00 | 278.50 | 268.00 | 274.00 | 274.00 | 720,510 |
|
Sep 21, 2026
|
270.00 | 273.00 | 268.50 | 269.00 | 269.00 | 254,220 |
|
Sep 18, 2026
|
280.50 | 281.50 | 269.50 | 271.00 | 271.00 | 681,129 |
|
Sep 17, 2026
|
277.50 | 285.50 | 277.50 | 278.50 | 278.50 | 524,606 |
|
Sep 16, 2026
|
292.00 | 292.00 | 279.00 | 281.50 | 281.50 | 527,585 |
|
Sep 15, 2026
|
290.00 | 290.00 | 277.50 | 281.50 | 281.50 | 350,772 |
|
Sep 14, 2026
|
286.00 | 294.00 | 277.50 | 281.00 | 281.00 | 898,443 |
|
Sep 11, 2026
|
283.00 | 292.00 | 276.00 | 287.50 | 287.50 | 10,095,399 |
|
Sep 10, 2026
|
293.00 | 307.00 | 291.50 | 293.00 | 293.00 | 180,903 |
|
Sep 9, 2026
|
306.00 | 315.00 | 291.00 | 297.50 | 297.50 | 1,845,755 |
|
Sep 8, 2026
|
301.00 | 307.50 | 301.00 | 304.50 | 304.50 | 181,467 |
|
Sep 7, 2026
|
308.00 | 316.16 | 303.00 | 308.00 | 308.00 | 407,589 |
|
Sep 4, 2026
|
304.50 | 308.00 | 301.00 | 307.00 | 307.00 | 311,338 |
|
Sep 3, 2026
|
304.00 | 310.63 | 302.50 | 305.00 | 305.00 | 570,222 |
|
Sep 2, 2026
|
318.00 | 328.00 | 304.50 | 306.00 | 306.00 | 1,023,967 |
|
Sep 1, 2026
|
314.50 | 330.50 | 307.00 | 329.00 | 329.00 | 1,622,971 |
|
Aug 28, 2026
|
319.00 | 326.50 | 316.50 | 316.50 | 316.50 | 6,677,140 |
|
Aug 27, 2026
|
317.50 | 320.00 | 309.50 | 317.50 | 317.50 | 1,580,895 |
|
Aug 26, 2026
|
347.00 | 350.50 | 316.50 | 316.50 | 316.50 | 2,446,408 |
|
Aug 25, 2026
|
330.00 | 330.50 | 318.32 | 321.50 | 321.50 | 296,579 |
|
Aug 24, 2026
|
316.50 | 325.00 | 316.50 | 318.50 | 318.50 | 1,030,900 |
|
Aug 21, 2026
|
320.00 | 327.50 | 319.50 | 319.50 | 319.50 | 622,355 |
|
Aug 20, 2026
|
319.00 | 333.00 | 317.00 | 319.00 | 319.00 | 427,301 |
|
Aug 19, 2026
|
319.00 | 328.00 | 319.00 | 322.50 | 322.50 | 315,727 |
|
Aug 18, 2026
|
319.00 | 328.00 | 319.00 | 322.50 | 322.50 | 363,364 |
|
Aug 17, 2026
|
334.00 | 334.00 | 320.50 | 321.50 | 321.50 | 243,299 |
|
Aug 14, 2026
|
336.50 | 345.50 | 331.50 | 333.00 | 333.00 | 217,333 |
|
Aug 13, 2026
|
340.00 | 346.00 | 334.00 | 334.00 | 334.00 | 217,309 |
|
Aug 12, 2026
|
353.00 | 353.00 | 335.50 | 335.50 | 335.50 | 250,870 |
|
Aug 11, 2026
|
354.50 | 356.00 | 347.00 | 349.50 | 349.50 | 339,022 |
|
Aug 10, 2026
|
350.00 | 353.00 | 339.00 | 350.50 | 350.50 | 571,133 |
|
Aug 7, 2026
|
349.50 | 349.50 | 340.00 | 346.50 | 346.50 | 297,685 |
|
Aug 6, 2026
|
330.50 | 346.50 | 330.50 | 343.00 | 343.00 | 714,509 |
|
Aug 5, 2026
|
333.00 | 334.50 | 328.79 | 334.00 | 334.00 | 312,777 |
|
Aug 4, 2026
|
330.50 | 330.82 | 320.50 | 329.00 | 329.00 | 249,557 |
|
Aug 3, 2026
|
326.50 | 330.50 | 317.50 | 324.50 | 324.50 | 256,350 |
|
Jul 31, 2026
|
329.00 | 329.00 | 318.00 | 323.50 | 323.50 | 268,372 |
|
Jul 30, 2026
|
319.00 | 320.50 | 316.50 | 319.00 | 319.00 | 191,830 |
|
Jul 29, 2026
|
327.00 | 329.50 | 316.50 | 318.00 | 318.00 | 417,580 |
|
Jul 28, 2026
|
330.00 | 336.00 | 323.50 | 326.00 | 326.00 | 274,801 |
|
Jul 27, 2026
|
322.50 | 341.29 | 322.50 | 332.00 | 332.00 | 554,285 |
|
Jul 24, 2026
|
335.00 | 340.00 | 326.00 | 334.50 | 334.50 | 88,598 |
|
Jul 23, 2026
|
332.00 | 340.00 | 330.50 | 334.50 | 334.50 | 152,782 |
|
Jul 22, 2026
|
331.50 | 339.50 | 326.53 | 338.00 | 338.00 | 358,202 |
|
Jul 21, 2026
|
329.00 | 334.00 | 326.50 | 330.50 | 330.50 | 444,344 |
|
Jul 20, 2026
|
331.00 | 332.50 | 328.00 | 329.00 | 329.00 | 425,530 |
|
Jul 17, 2026
|
339.00 | 340.00 | 330.00 | 330.50 | 330.50 | 215,864 |
|
Jul 16, 2026
|
340.00 | 340.00 | 334.00 | 335.00 | 335.00 | 543,448 |
|
Jul 15, 2026
|
330.00 | 339.00 | 330.00 | 335.00 | 335.00 | 302,509 |
|
Jul 14, 2026
|
329.50 | 332.00 | 324.50 | 331.00 | 331.00 | 998,269 |
|
Jul 13, 2026
|
330.00 | 331.00 | 322.50 | 330.50 | 330.50 | 440,454 |
|
Jul 10, 2026
|
320.00 | 325.00 | 319.50 | 323.50 | 323.50 | 332,801 |
|
Jul 9, 2026
|
317.00 | 322.50 | 310.25 | 322.50 | 322.50 | 679,361 |
|
Jul 8, 2026
|
317.00 | 317.00 | 304.50 | 313.50 | 313.50 | 415,626 |
|
Jul 7, 2026
|
316.50 | 318.57 | 307.50 | 310.00 | 310.00 | 292,940 |
|
Jul 6, 2026
|
313.50 | 318.00 | 312.50 | 312.50 | 312.50 | 145,248 |
|
Jul 3, 2026
|
316.00 | 318.27 | 314.00 | 315.50 | 315.50 | 192,292 |
|
Jul 2, 2026
|
317.00 | 317.50 | 312.50 | 315.00 | 315.00 | 442,393 |
|
Jul 1, 2026
|
311.00 | 314.50 | 308.00 | 314.00 | 314.00 | 503,031 |
|
Jun 30, 2026
|
315.00 | 317.50 | 309.00 | 311.00 | 311.00 | 481,183 |
|
Jun 29, 2026
|
309.50 | 313.00 | 306.50 | 312.00 | 312.00 | 209,430 |
|
Jun 26, 2026
|
309.50 | 311.50 | 307.00 | 309.50 | 309.50 | 242,395 |
|
Jun 25, 2026
|
308.00 | 312.92 | 303.00 | 309.50 | 309.50 | 249,112 |
|
Jun 24, 2026
|
289.50 | 307.00 | 289.50 | 307.00 | 307.00 | 335,863 |
|
Jun 23, 2026
|
301.00 | 305.00 | 292.00 | 304.00 | 304.00 | 388,887 |
|
Jun 22, 2026
|
288.00 | 297.50 | 288.00 | 296.00 | 296.00 | 250,582 |
|
Jun 19, 2026
|
296.50 | 300.00 | 290.50 | 291.00 | 291.00 | 1,471,447 |
|
Jun 18, 2026
|
301.00 | 301.00 | 294.50 | 298.50 | 298.50 | 370,226 |
|
Jun 17, 2026
|
295.50 | 298.50 | 294.50 | 298.50 | 298.50 | 561,973 |
|
Jun 16, 2026
|
298.00 | 298.00 | 289.50 | 294.00 | 294.00 | 248,160 |
|
Jun 15, 2026
|
300.50 | 301.00 | 295.00 | 296.00 | 296.00 | 328,176 |
|
Jun 12, 2026
|
291.00 | 295.50 | 284.00 | 293.50 | 293.50 | 421,328 |
|
Jun 11, 2026
|
295.50 | 295.50 | 285.00 | 289.50 | 289.50 | 374,288 |
|
Jun 10, 2026
|
290.00 | 291.50 | 279.00 | 285.50 | 285.50 | 485,476 |
|
Jun 9, 2026
|
275.00 | 291.00 | 275.00 | 289.00 | 289.00 | 1,127,359 |
|
Jun 8, 2026
|
280.00 | 288.00 | 274.00 | 285.00 | 285.00 | 1,459,545 |
|
Jun 5, 2026
|
290.00 | 290.00 | 278.00 | 279.00 | 279.00 | 164,692 |
|
Jun 4, 2026
|
285.00 | 290.00 | 274.50 | 281.00 | 281.00 | 1,337,900 |
|
Jun 3, 2026
|
283.50 | 289.00 | 272.50 | 275.50 | 275.50 | 1,229,271 |
|
Jun 2, 2026
|
275.50 | 286.00 | 272.50 | 282.50 | 282.50 | 1,089,585 |
|
Jun 1, 2026
|
255.50 | 279.50 | 254.59 | 272.00 | 272.00 | 1,189,533 |
|
May 29, 2026
|
239.00 | 247.50 | 232.00 | 243.50 | 243.50 | 358,811 |
|
May 28, 2026
|
230.00 | 236.00 | 230.00 | 233.00 | 233.00 | 86,558 |
|
May 27, 2026
|
235.00 | 237.50 | 232.77 | 233.00 | 233.00 | 218,647 |
|
May 26, 2026
|
227.00 | 234.50 | 222.00 | 232.00 | 232.00 | 209,033 |
|
May 22, 2026
|
223.50 | 229.00 | 214.50 | 229.00 | 229.00 | 354,019 |
|
May 21, 2026
|
221.00 | 224.50 | 215.00 | 216.00 | 216.00 | 264,096 |
|
May 20, 2026
|
218.00 | 222.50 | 213.00 | 221.50 | 221.50 | 1,272,265 |
|
May 19, 2026
|
217.00 | 220.00 | 212.01 | 213.00 | 213.00 | 138,023 |
|
May 18, 2026
|
209.50 | 218.50 | 205.00 | 215.00 | 215.00 | 207,185 |
|
May 15, 2026
|
209.00 | 211.00 | 205.50 | 211.00 | 211.00 | 1,006,872 |
|
May 14, 2026
|
204.00 | 211.50 | 204.00 | 210.00 | 210.00 | 163,581 |
|
May 13, 2026
|
212.00 | 213.50 | 204.50 | 209.00 | 209.00 | 380,668 |
|
May 12, 2026
|
213.50 | 215.00 | 210.50 | 213.00 | 213.00 | 347,365 |
|
May 11, 2026
|
206.50 | 218.50 | 206.50 | 215.00 | 215.00 | 575,609 |
|
May 8, 2026
|
207.00 | 219.50 | 207.00 | 217.00 | 217.00 | 266,357 |
|
May 7, 2026
|
211.00 | 220.00 | 210.00 | 214.00 | 214.00 | 747,441 |
|
May 6, 2026
|
207.50 | 214.50 | 207.50 | 211.50 | 211.50 | 152,277 |
|
May 5, 2026
|
214.00 | 219.50 | 207.50 | 207.50 | 207.50 | 681,816 |
|
May 1, 2026
|
220.00 | 220.00 | 215.50 | 216.00 | 216.00 | 144,268 |
|
Apr 30, 2026
|
215.00 | 219.08 | 214.50 | 218.50 | 218.50 | 304,324 |
|
Apr 29, 2026
|
218.00 | 223.50 | 216.00 | 216.00 | 216.00 | 274,356 |
|
Apr 28, 2026
|
216.00 | 225.50 | 215.00 | 215.00 | 215.00 | 369,057 |
|
Apr 27, 2026
|
220.00 | 223.50 | 217.50 | 219.00 | 219.00 | 190,897 |
|
Apr 24, 2026
|
232.00 | 232.00 | 220.50 | 220.50 | 220.50 | 211,047 |
|
Apr 23, 2026
|
219.00 | 225.50 | 218.50 | 223.50 | 223.50 | 346,664 |
|
Apr 22, 2026
|
215.50 | 224.00 | 215.50 | 219.50 | 219.50 | 224,991 |
|
Apr 21, 2026
|
217.00 | 222.00 | 216.04 | 220.50 | 220.50 | 221,149 |
|
Apr 20, 2026
|
211.00 | 219.41 | 211.00 | 218.00 | 218.00 | 286,284 |
|
Apr 17, 2026
|
215.00 | 219.50 | 213.00 | 217.50 | 217.50 | 6,700,014 |
|
Apr 16, 2026
|
220.00 | 224.00 | 213.27 | 215.50 | 215.50 | 24,785,180 |
|
Apr 15, 2026
|
235.00 | 236.00 | 226.50 | 226.50 | 226.50 | 289,803 |
|
Apr 14, 2026
|
227.50 | 235.00 | 224.50 | 235.00 | 235.00 | 423,317 |
|
Apr 13, 2026
|
222.00 | 229.00 | 219.00 | 228.00 | 228.00 | 304,347 |
|
Apr 10, 2026
|
220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 224,918 |
|
Apr 9, 2026
|
227.00 | 227.00 | 218.50 | 220.00 | 220.00 | 316,187 |
|
Apr 8, 2026
|
225.00 | 230.00 | 216.00 | 225.50 | 225.50 | 634,372 |
|
Apr 7, 2026
|
214.50 | 219.50 | 212.50 | 218.00 | 218.00 | 211,268 |
|
Apr 2, 2026
|
219.00 | 220.50 | 205.50 | 217.00 | 217.00 | 227,392 |
|
Apr 1, 2026
|
209.00 | 214.50 | 207.50 | 212.50 | 212.50 | 398,982 |
|
Mar 31, 2026
|
218.00 | 218.00 | 205.50 | 208.50 | 208.50 | 212,626 |
|
Mar 30, 2026
|
207.00 | 209.50 | 204.00 | 208.50 | 208.50 | 263,432 |
|
Mar 27, 2026
|
212.50 | 214.00 | 209.00 | 211.00 | 211.00 | 235,519 |
|
Mar 26, 2026
|
215.00 | 217.00 | 211.50 | 211.50 | 211.50 | 118,789 |
|
Mar 25, 2026
|
215.50 | 222.00 | 214.00 | 215.00 | 215.00 | 300,622 |
|
Mar 24, 2026
|
200.50 | 215.50 | 200.50 | 215.00 | 215.00 | 407,821 |
|
Mar 23, 2026
|
210.00 | 217.66 | 180.00 | 205.00 | 205.00 | 1,814,116 |
|
Mar 20, 2026
|
223.00 | 225.50 | 218.00 | 221.00 | 221.00 | 2,122,268 |
|
Mar 19, 2026
|
221.50 | 227.50 | 214.50 | 220.50 | 220.50 | 266,550 |
|
Mar 18, 2026
|
228.00 | 229.20 | 222.50 | 225.00 | 225.00 | 289,284 |
|
Mar 17, 2026
|
224.00 | 231.00 | 221.50 | 228.00 | 228.00 | 624,555 |
|
Mar 16, 2026
|
222.50 | 234.00 | 222.00 | 225.00 | 225.00 | 108,190 |
|
Mar 13, 2026
|
230.00 | 230.00 | 224.43 | 225.00 | 225.00 | 204,003 |
|
Mar 12, 2026
|
232.50 | 234.50 | 230.00 | 231.50 | 231.50 | 102,935 |
|
Mar 11, 2026
|
236.50 | 237.50 | 230.00 | 234.50 | 234.50 | 200,116 |
|
Mar 10, 2026
|
230.00 | 240.00 | 230.00 | 237.50 | 237.50 | 122,651 |
|
Mar 9, 2026
|
240.00 | 240.00 | 232.00 | 237.00 | 237.00 | 197,327 |
|
Mar 6, 2026
|
239.50 | 241.50 | 230.50 | 238.00 | 238.00 | 133,079 |
|
Mar 5, 2026
|
238.50 | 242.50 | 236.13 | 239.00 | 239.00 | 195,504 |
|
Mar 4, 2026
|
242.50 | 242.50 | 232.50 | 240.00 | 240.00 | 223,119 |
|
Mar 3, 2026
|
240.00 | 250.00 | 229.00 | 234.50 | 234.50 | 253,821 |
|
Mar 2, 2026
|
246.00 | 246.00 | 243.00 | 245.00 | 245.00 | 265,060 |
|
Feb 27, 2026
|
254.00 | 254.50 | 245.00 | 248.50 | 248.50 | 214,414 |
|
Feb 26, 2026
|
245.00 | 255.50 | 245.00 | 248.50 | 248.50 | 213,931 |
|
Feb 25, 2026
|
255.00 | 256.52 | 245.00 | 253.00 | 253.00 | 369,538 |
|
Feb 24, 2026
|
255.00 | 255.00 | 246.50 | 247.50 | 247.50 | 179,991 |
|
Feb 23, 2026
|
259.00 | 259.00 | 249.00 | 249.00 | 249.00 | 240,986 |
|
Feb 20, 2026
|
258.00 | 260.00 | 253.50 | 260.00 | 260.00 | 977,317 |
|
Feb 19, 2026
|
260.00 | 260.00 | 252.31 | 255.50 | 255.50 | 200,090 |
|
Feb 18, 2026
|
252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 934,768 |
|
Feb 17, 2026
|
245.00 | 260.00 | 245.00 | 256.50 | 256.50 | 1,363,481 |
|
Feb 16, 2026
|
240.00 | 245.00 | 232.50 | 241.50 | 241.50 | 300,520 |
|
Feb 13, 2026
|
235.00 | 237.50 | 231.00 | 237.50 | 237.50 | 171,172 |
|
Feb 12, 2026
|
238.00 | 238.00 | 232.00 | 233.50 | 233.50 | 824,502 |
|
Feb 11, 2026
|
236.00 | 239.50 | 230.00 | 232.00 | 232.00 | 195,808 |
|
Feb 10, 2026
|
235.00 | 236.00 | 231.50 | 236.00 | 236.00 | 296,201 |
|
Feb 9, 2026
|
237.50 | 240.00 | 233.00 | 235.00 | 235.00 | 273,009 |
|
Feb 6, 2026
|
234.50 | 236.00 | 230.30 | 236.00 | 236.00 | 420,120 |
|
Feb 5, 2026
|
234.50 | 235.50 | 226.00 | 235.00 | 235.00 | 259,020 |
|
Feb 4, 2026
|
230.50 | 240.00 | 230.50 | 234.50 | 234.50 | 132,868 |
|
Feb 3, 2026
|
236.00 | 242.50 | 235.00 | 240.00 | 240.00 | 270,808 |
|
Feb 2, 2026
|
233.00 | 235.50 | 231.50 | 233.50 | 233.50 | 807,616 |
|
Jan 30, 2026
|
235.00 | 235.00 | 230.50 | 233.00 | 233.00 | 145,535 |
|
Jan 29, 2026
|
236.00 | 236.00 | 230.50 | 233.50 | 233.50 | 88,552 |
|
Jan 28, 2026
|
237.50 | 240.00 | 233.00 | 233.00 | 233.00 | 121,099 |
|
Jan 27, 2026
|
233.00 | 244.50 | 233.00 | 238.00 | 238.00 | 117,257 |
|
Jan 26, 2026
|
242.00 | 245.50 | 237.70 | 243.00 | 243.00 | 326,142 |
|
Jan 23, 2026
|
240.50 | 242.00 | 237.65 | 240.00 | 240.00 | 350,425 |
|
Jan 22, 2026
|
239.50 | 246.00 | 238.00 | 241.50 | 241.50 | 216,260 |
|
Jan 21, 2026
|
229.00 | 239.50 | 224.50 | 238.50 | 238.50 | 312,396 |
|
Jan 20, 2026
|
235.00 | 235.00 | 226.50 | 228.00 | 228.00 | 408,940 |
|
Jan 19, 2026
|
239.00 | 240.00 | 233.00 | 233.00 | 233.00 | 142,146 |
|
Jan 16, 2026
|
240.00 | 241.00 | 238.13 | 240.00 | 240.00 | 127,093 |
|
Jan 15, 2026
|
243.00 | 245.00 | 239.00 | 239.50 | 239.50 | 182,787 |
|
Jan 14, 2026
|
247.50 | 249.00 | 234.39 | 242.50 | 242.50 | 398,771 |
|
Jan 13, 2026
|
261.00 | 261.00 | 247.00 | 247.00 | 247.00 | 207,110 |
|
Jan 12, 2026
|
261.00 | 261.00 | 252.50 | 253.50 | 253.50 | 211,068 |
|
Jan 9, 2026
|
259.00 | 261.00 | 257.50 | 259.50 | 259.50 | 115,060 |
|
Jan 8, 2026
|
257.00 | 258.50 | 254.00 | 257.00 | 257.00 | 173,279 |
|
Jan 7, 2026
|
261.00 | 261.00 | 251.50 | 257.00 | 257.00 | 227,508 |
|
Jan 6, 2026
|
261.00 | 261.00 | 252.00 | 255.50 | 255.50 | 180,580 |
|
Jan 5, 2026
|
259.50 | 260.50 | 253.24 | 253.50 | 253.50 | 554,089 |
|
Jan 2, 2026
|
260.50 | 260.50 | 253.00 | 256.00 | 256.00 | 2,487,850 |
|
Dec 31, 2025
|
258.00 | 258.00 | 251.00 | 252.00 | 252.00 | 55,610 |
|
Dec 30, 2025
|
258.00 | 258.00 | 244.02 | 253.50 | 253.50 | 189,664 |
|
Dec 29, 2025
|
255.00 | 257.00 | 249.61 | 256.00 | 256.00 | 168,674 |
|
Dec 24, 2025
|
254.00 | 255.00 | 250.50 | 255.00 | 255.00 | 68,249 |
|
Dec 23, 2025
|
253.00 | 253.00 | 248.50 | 250.50 | 250.50 | 147,601 |
|
Dec 22, 2025
|
253.00 | 254.00 | 245.00 | 251.50 | 251.50 | 476,148 |
|
Dec 19, 2025
|
253.50 | 254.00 | 247.00 | 253.00 | 253.00 | 4,997,489 |
|
Dec 18, 2025
|
244.00 | 247.54 | 241.74 | 247.00 | 247.00 | 789,210 |
|
Dec 17, 2025
|
235.00 | 242.00 | 233.50 | 240.00 | 240.00 | 1,252,739 |
|
Dec 16, 2025
|
235.00 | 235.00 | 231.63 | 234.50 | 234.50 | 337,551 |
|
Dec 15, 2025
|
235.00 | 237.00 | 233.00 | 235.00 | 235.00 | 421,905 |
|
Dec 12, 2025
|
226.00 | 235.00 | 226.00 | 235.00 | 235.00 | 396,379 |
|
Dec 11, 2025
|
225.00 | 235.00 | 220.50 | 232.00 | 232.00 | 816,264 |
|
Dec 10, 2025
|
222.00 | 227.00 | 212.00 | 225.00 | 225.00 | 1,516,330 |
|
Dec 9, 2025
|
219.50 | 225.50 | 211.00 | 220.00 | 220.00 | 2,984,361 |
|
Dec 8, 2025
|
202.00 | 202.00 | 195.40 | 199.80 | 199.80 | 68,017 |
|
Dec 5, 2025
|
203.00 | 203.00 | 195.80 | 200.50 | 200.50 | 127,968 |
|
Dec 4, 2025
|
198.00 | 205.00 | 195.20 | 200.50 | 200.50 | 829,224 |
|
Dec 3, 2025
|
190.00 | 198.60 | 187.11 | 198.60 | 198.60 | 2,537,934 |
|
Dec 2, 2025
|
186.00 | 192.40 | 183.00 | 190.20 | 190.20 | 473,781 |
|
Dec 1, 2025
|
178.00 | 185.80 | 177.00 | 185.80 | 185.80 | 296,841 |
|
Nov 28, 2025
|
173.00 | 178.60 | 169.20 | 177.40 | 177.40 | 200,733 |
|
Nov 27, 2025
|
169.20 | 174.00 | 169.00 | 172.60 | 172.60 | 309,070 |
|
Nov 26, 2025
|
169.00 | 172.60 | 169.00 | 171.00 | 171.00 | 59,669 |
|
Nov 25, 2025
|
171.00 | 173.80 | 169.00 | 169.60 | 169.60 | 112,602 |
|
Nov 24, 2025
|
173.40 | 175.80 | 170.20 | 170.20 | 170.20 | 296,280 |
|
Nov 21, 2025
|
173.80 | 178.60 | 172.80 | 176.40 | 176.40 | 84,865 |
|
Nov 20, 2025
|
162.00 | 174.00 | 162.00 | 173.40 | 173.40 | 2,497,426 |
|
Nov 19, 2025
|
167.00 | 168.60 | 163.71 | 166.80 | 166.80 | 191,441 |
|
Nov 18, 2025
|
169.00 | 170.00 | 167.20 | 168.40 | 168.40 | 92,848 |
|
Nov 17, 2025
|
170.00 | 172.00 | 168.40 | 169.80 | 169.80 | 703,451 |
|
Nov 14, 2025
|
172.00 | 179.80 | 167.80 | 169.80 | 169.80 | 210,961 |
|
Nov 13, 2025
|
176.80 | 176.80 | 172.00 | 172.00 | 172.00 | 40,815 |
|
Nov 12, 2025
|
173.00 | 178.20 | 173.00 | 175.40 | 175.40 | 585,478 |
|
Nov 11, 2025
|
177.00 | 179.00 | 173.00 | 174.00 | 174.00 | 107,609 |
|
Nov 10, 2025
|
185.00 | 188.85 | 176.00 | 177.00 | 177.00 | 441,414 |
|
Nov 7, 2025
|
180.00 | 182.00 | 175.00 | 182.00 | 182.00 | 149,253 |
|
Nov 6, 2025
|
179.00 | 180.00 | 175.20 | 178.00 | 178.00 | 34,905 |
|
Nov 5, 2025
|
175.00 | 181.27 | 170.20 | 175.80 | 175.80 | 351,201 |
|
Nov 4, 2025
|
170.00 | 173.12 | 169.54 | 170.80 | 170.80 | 64,264 |
|
Nov 3, 2025
|
171.20 | 179.60 | 170.00 | 172.00 | 172.00 | 266,280 |
|
Oct 31, 2025
|
172.20 | 179.40 | 172.00 | 172.00 | 172.00 | 86,275 |
|
Oct 30, 2025
|
171.00 | 179.80 | 171.00 | 172.60 | 172.60 | 54,730 |
