LSE - Delayed Quote
GBp
ASOS Plc (ASC.L)
430.00
-9.50
(-2.16%)
At close: October 30 at 4:35:29 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
|
439.00 | 445.00 | 425.50 | 430.00 | 430.00 | 208,441 |
|
Oct 29, 2026
|
436.00 | 441.50 | 434.50 | 439.50 | 439.50 | 182,131 |
|
Oct 28, 2026
|
435.50 | 446.50 | 434.00 | 436.00 | 436.00 | 252,824 |
|
Oct 27, 2026
|
435.50 | 446.50 | 435.50 | 445.00 | 445.00 | 150,646 |
|
Oct 26, 2026
|
435.50 | 450.00 | 435.50 | 439.00 | 439.00 | 131,293 |
|
Oct 23, 2026
|
443.00 | 464.00 | 435.50 | 438.00 | 438.00 | 360,489 |
|
Oct 22, 2026
|
460.00 | 464.00 | 453.00 | 453.50 | 453.50 | 145,219 |
|
Oct 21, 2026
|
468.00 | 468.00 | 449.00 | 459.50 | 459.50 | 190,886 |
|
Oct 20, 2026
|
455.00 | 465.00 | 455.00 | 455.50 | 455.50 | 174,774 |
|
Oct 19, 2026
|
463.00 | 467.00 | 456.50 | 459.50 | 459.50 | 323,341 |
|
Oct 16, 2026
|
461.00 | 469.50 | 453.50 | 463.50 | 463.50 | 294,957 |
|
Oct 15, 2026
|
449.00 | 460.00 | 443.80 | 455.50 | 455.50 | 295,611 |
|
Oct 14, 2026
|
453.00 | 457.15 | 441.00 | 448.50 | 448.50 | 270,072 |
|
Oct 13, 2026
|
463.50 | 464.50 | 447.00 | 451.00 | 451.00 | 368,788 |
|
Oct 12, 2026
|
470.00 | 473.00 | 455.50 | 455.50 | 455.50 | 335,943 |
|
Oct 9, 2026
|
470.00 | 474.00 | 462.50 | 466.00 | 466.00 | 610,772 |
|
Oct 8, 2026
|
451.00 | 476.50 | 441.00 | 461.50 | 461.50 | 739,061 |
|
Oct 7, 2026
|
465.00 | 467.50 | 444.70 | 451.00 | 451.00 | 756,371 |
|
Oct 6, 2026
|
485.00 | 507.00 | 426.50 | 454.00 | 454.00 | 4,429,623 |
|
Oct 5, 2026
|
499.00 | 505.00 | 493.00 | 502.00 | 502.00 | 178,382 |
|
Oct 2, 2026
|
515.00 | 515.00 | 487.50 | 498.00 | 498.00 | 578,857 |
|
Oct 1, 2026
|
508.00 | 517.00 | 494.00 | 505.00 | 505.00 | 1,254,174 |
|
Sep 30, 2026
|
495.00 | 507.00 | 488.50 | 507.00 | 507.00 | 1,724,486 |
|
Sep 29, 2026
|
503.00 | 505.00 | 476.00 | 487.50 | 487.50 | 889,581 |
|
Sep 28, 2026
|
510.00 | 510.00 | 496.00 | 499.50 | 499.50 | 654,222 |
|
Sep 25, 2026
|
494.00 | 509.00 | 480.50 | 508.00 | 508.00 | 1,272,945 |
|
Sep 24, 2026
|
450.00 | 489.00 | 436.00 | 489.00 | 489.00 | 1,999,951 |
|
Sep 23, 2026
|
430.00 | 439.00 | 430.00 | 430.00 | 430.00 | 294,900 |
|
Sep 22, 2026
|
434.00 | 440.00 | 424.00 | 433.00 | 433.00 | 325,078 |
|
Sep 21, 2026
|
432.00 | 436.50 | 419.50 | 424.50 | 424.50 | 218,198 |
|
Sep 18, 2026
|
415.00 | 425.00 | 415.00 | 421.50 | 421.50 | 278,631 |
|
Sep 17, 2026
|
427.00 | 431.47 | 420.50 | 424.50 | 424.50 | 225,082 |
|
Sep 16, 2026
|
410.00 | 428.00 | 408.00 | 424.00 | 424.00 | 202,294 |
|
Sep 15, 2026
|
414.50 | 421.30 | 407.50 | 414.00 | 414.00 | 224,285 |
|
Sep 14, 2026
|
413.50 | 418.00 | 407.50 | 412.50 | 412.50 | 289,298 |
|
Sep 11, 2026
|
418.00 | 418.00 | 405.50 | 412.50 | 412.50 | 114,866 |
|
Sep 10, 2026
|
418.00 | 418.93 | 402.38 | 413.50 | 413.50 | 285,301 |
|
Sep 9, 2026
|
425.00 | 435.00 | 415.00 | 420.00 | 420.00 | 182,299 |
|
Sep 8, 2026
|
435.00 | 435.00 | 420.00 | 428.00 | 428.00 | 407,869 |
|
Sep 7, 2026
|
421.50 | 435.00 | 418.50 | 435.00 | 435.00 | 772,894 |
|
Sep 4, 2026
|
416.00 | 421.50 | 412.00 | 421.50 | 421.50 | 283,715 |
|
Sep 3, 2026
|
410.00 | 418.50 | 403.00 | 417.50 | 417.50 | 150,274 |
|
Sep 2, 2026
|
410.00 | 410.00 | 397.00 | 409.50 | 409.50 | 182,662 |
|
Sep 1, 2026
|
416.00 | 416.00 | 400.00 | 406.00 | 406.00 | 266,864 |
|
Aug 28, 2026
|
415.00 | 421.50 | 410.50 | 419.00 | 419.00 | 393,463 |
|
Aug 27, 2026
|
420.00 | 420.00 | 402.70 | 417.50 | 417.50 | 299,697 |
|
Aug 26, 2026
|
410.00 | 421.50 | 410.00 | 414.50 | 414.50 | 410,592 |
|
Aug 25, 2026
|
405.00 | 420.00 | 396.00 | 420.00 | 420.00 | 430,352 |
|
Aug 24, 2026
|
380.00 | 405.98 | 380.00 | 404.50 | 404.50 | 219,429 |
|
Aug 21, 2026
|
395.00 | 400.00 | 382.00 | 396.00 | 396.00 | 226,714 |
|
Aug 20, 2026
|
398.00 | 398.00 | 380.00 | 389.50 | 389.50 | 116,192 |
|
Aug 19, 2026
|
389.50 | 399.00 | 381.50 | 393.00 | 393.00 | 336,848 |
|
Aug 18, 2026
|
391.50 | 399.00 | 387.50 | 396.00 | 396.00 | 336,976 |
|
Aug 17, 2026
|
384.00 | 394.50 | 380.00 | 390.50 | 390.50 | 302,885 |
|
Aug 14, 2026
|
405.00 | 405.00 | 387.50 | 392.00 | 392.00 | 118,194 |
|
Aug 13, 2026
|
400.00 | 401.00 | 391.00 | 394.50 | 394.50 | 258,694 |
|
Aug 12, 2026
|
382.50 | 398.50 | 382.50 | 394.00 | 394.00 | 136,715 |
|
Aug 11, 2026
|
380.00 | 397.50 | 380.00 | 389.50 | 389.50 | 166,129 |
|
Aug 10, 2026
|
394.50 | 399.00 | 389.00 | 390.50 | 390.50 | 191,877 |
|
Aug 7, 2026
|
385.00 | 400.00 | 380.50 | 394.50 | 394.50 | 427,506 |
|
Aug 6, 2026
|
374.00 | 390.50 | 365.50 | 387.50 | 387.50 | 504,682 |
|
Aug 5, 2026
|
361.50 | 376.00 | 359.50 | 376.00 | 376.00 | 237,044 |
|
Aug 4, 2026
|
370.00 | 370.00 | 350.50 | 363.00 | 363.00 | 193,432 |
|
Aug 3, 2026
|
359.00 | 369.50 | 350.00 | 361.50 | 361.50 | 255,645 |
|
Jul 31, 2026
|
370.00 | 375.00 | 355.00 | 355.50 | 355.50 | 228,031 |
|
Jul 30, 2026
|
387.00 | 387.50 | 370.50 | 370.50 | 370.50 | 193,128 |
|
Jul 29, 2026
|
375.00 | 390.50 | 371.50 | 383.00 | 383.00 | 286,017 |
|
Jul 28, 2026
|
372.00 | 387.50 | 372.00 | 382.50 | 382.50 | 295,692 |
|
Jul 27, 2026
|
347.50 | 380.00 | 347.50 | 371.50 | 371.50 | 553,899 |
|
Jul 24, 2026
|
330.00 | 350.00 | 330.00 | 347.50 | 347.50 | 109,456 |
|
Jul 23, 2026
|
357.00 | 357.00 | 337.50 | 346.00 | 346.00 | 315,914 |
|
Jul 22, 2026
|
340.00 | 358.14 | 340.00 | 347.00 | 347.00 | 247,923 |
|
Jul 21, 2026
|
352.00 | 356.00 | 340.50 | 355.00 | 355.00 | 312,421 |
|
Jul 20, 2026
|
341.00 | 348.50 | 335.50 | 347.00 | 347.00 | 275,657 |
|
Jul 17, 2026
|
355.50 | 364.00 | 343.00 | 345.50 | 345.50 | 359,259 |
|
Jul 16, 2026
|
352.50 | 365.50 | 352.50 | 361.00 | 361.00 | 228,194 |
|
Jul 15, 2026
|
350.00 | 364.00 | 348.72 | 361.50 | 361.50 | 508,159 |
|
Jul 14, 2026
|
363.00 | 369.50 | 353.50 | 359.00 | 359.00 | 572,985 |
|
Jul 13, 2026
|
346.00 | 365.00 | 340.50 | 363.00 | 363.00 | 596,634 |
|
Jul 10, 2026
|
327.50 | 361.00 | 313.00 | 353.00 | 353.00 | 1,066,417 |
|
Jul 9, 2026
|
299.50 | 326.50 | 298.00 | 326.50 | 326.50 | 439,560 |
|
Jul 8, 2026
|
310.00 | 310.00 | 283.42 | 297.50 | 297.50 | 728,762 |
|
Jul 7, 2026
|
304.00 | 309.66 | 297.00 | 305.00 | 305.00 | 834,328 |
|
Jul 6, 2026
|
330.00 | 330.00 | 301.00 | 305.00 | 305.00 | 752,845 |
|
Jul 3, 2026
|
339.50 | 342.00 | 317.50 | 318.00 | 318.00 | 600,211 |
|
Jul 2, 2026
|
319.00 | 337.50 | 313.00 | 337.00 | 337.00 | 1,150,231 |
|
Jul 1, 2026
|
300.00 | 322.00 | 297.03 | 319.00 | 319.00 | 1,693,519 |
|
Jun 30, 2026
|
290.00 | 297.00 | 287.00 | 288.00 | 288.00 | 252,507 |
|
Jun 29, 2026
|
296.50 | 299.50 | 288.50 | 288.50 | 288.50 | 185,502 |
|
Jun 26, 2026
|
295.00 | 308.50 | 289.00 | 291.00 | 291.00 | 332,011 |
|
Jun 25, 2026
|
287.50 | 312.00 | 274.50 | 302.00 | 302.00 | 1,036,805 |
|
Jun 24, 2026
|
264.00 | 286.00 | 264.00 | 280.00 | 280.00 | 349,955 |
|
Jun 23, 2026
|
272.00 | 277.50 | 264.50 | 270.00 | 270.00 | 547,276 |
|
Jun 22, 2026
|
280.00 | 280.00 | 270.00 | 274.00 | 274.00 | 291,079 |
|
Jun 19, 2026
|
278.00 | 279.50 | 272.96 | 274.00 | 274.00 | 288,246 |
|
Jun 18, 2026
|
273.00 | 277.50 | 270.00 | 276.50 | 276.50 | 303,931 |
|
Jun 17, 2026
|
280.00 | 287.00 | 274.00 | 274.50 | 274.50 | 491,787 |
|
Jun 16, 2026
|
287.00 | 288.50 | 273.00 | 277.00 | 277.00 | 292,803 |
|
Jun 15, 2026
|
292.00 | 293.00 | 278.00 | 283.00 | 283.00 | 319,537 |
|
Jun 12, 2026
|
290.00 | 293.00 | 281.00 | 283.50 | 283.50 | 269,167 |
|
Jun 11, 2026
|
262.50 | 291.00 | 262.50 | 285.00 | 285.00 | 290,512 |
|
Jun 10, 2026
|
281.50 | 291.50 | 273.50 | 279.00 | 279.00 | 604,703 |
|
Jun 9, 2026
|
281.50 | 294.00 | 281.50 | 282.50 | 282.50 | 395,441 |
|
Jun 8, 2026
|
276.00 | 290.00 | 268.00 | 286.00 | 286.00 | 695,808 |
|
Jun 5, 2026
|
274.00 | 286.00 | 259.00 | 277.00 | 277.00 | 566,740 |
|
Jun 4, 2026
|
261.00 | 273.00 | 247.00 | 272.50 | 272.50 | 422,146 |
|
Jun 3, 2026
|
261.00 | 276.50 | 247.50 | 250.00 | 250.00 | 259,725 |
|
Jun 2, 2026
|
270.00 | 283.00 | 264.00 | 269.00 | 269.00 | 444,519 |
|
Jun 1, 2026
|
280.00 | 283.50 | 270.50 | 272.00 | 272.00 | 378,595 |
|
May 29, 2026
|
260.00 | 280.50 | 260.00 | 273.00 | 273.00 | 570,807 |
|
May 28, 2026
|
278.50 | 278.50 | 255.50 | 265.00 | 265.00 | 383,095 |
|
May 27, 2026
|
264.00 | 275.50 | 249.50 | 267.50 | 267.50 | 759,526 |
|
May 26, 2026
|
250.00 | 261.00 | 240.50 | 258.00 | 258.00 | 691,759 |
|
May 22, 2026
|
237.00 | 248.00 | 236.00 | 243.50 | 243.50 | 499,785 |
|
May 21, 2026
|
240.00 | 242.00 | 232.00 | 236.50 | 236.50 | 304,554 |
|
May 20, 2026
|
236.50 | 236.50 | 225.00 | 234.00 | 234.00 | 476,992 |
|
May 19, 2026
|
250.00 | 253.34 | 231.00 | 231.00 | 231.00 | 577,324 |
|
May 18, 2026
|
244.00 | 250.00 | 234.85 | 247.00 | 247.00 | 791,932 |
|
May 15, 2026
|
245.50 | 245.50 | 233.00 | 238.00 | 238.00 | 167,233 |
|
May 14, 2026
|
234.00 | 246.00 | 229.00 | 243.50 | 243.50 | 426,119 |
|
May 13, 2026
|
220.00 | 232.62 | 219.00 | 231.00 | 231.00 | 494,522 |
|
May 12, 2026
|
238.00 | 238.00 | 220.50 | 222.00 | 222.00 | 520,895 |
|
May 11, 2026
|
235.00 | 251.76 | 232.00 | 232.00 | 232.00 | 1,232,816 |
|
May 8, 2026
|
226.50 | 226.50 | 215.50 | 217.50 | 217.50 | 379,289 |
|
May 7, 2026
|
225.00 | 231.00 | 221.00 | 222.00 | 222.00 | 375,455 |
|
May 6, 2026
|
220.00 | 234.00 | 220.00 | 225.50 | 225.50 | 256,796 |
|
May 5, 2026
|
232.50 | 235.00 | 220.00 | 222.50 | 222.50 | 305,701 |
|
May 1, 2026
|
223.50 | 232.00 | 223.50 | 229.00 | 229.00 | 146,175 |
|
Apr 30, 2026
|
229.50 | 234.50 | 221.01 | 224.50 | 224.50 | 456,524 |
|
Apr 29, 2026
|
244.50 | 244.83 | 230.50 | 230.50 | 230.50 | 682,939 |
|
Apr 28, 2026
|
267.00 | 267.00 | 240.00 | 240.00 | 240.00 | 1,035,190 |
|
Apr 27, 2026
|
269.50 | 276.50 | 256.50 | 267.50 | 267.50 | 959,017 |
|
Apr 24, 2026
|
246.50 | 264.50 | 245.00 | 260.00 | 260.00 | 1,087,049 |
|
Apr 23, 2026
|
220.50 | 252.13 | 212.50 | 250.00 | 250.00 | 1,678,756 |
|
Apr 22, 2026
|
223.50 | 231.50 | 220.65 | 225.00 | 225.00 | 354,426 |
|
Apr 21, 2026
|
227.50 | 234.00 | 223.50 | 223.50 | 223.50 | 183,044 |
|
Apr 20, 2026
|
225.50 | 235.35 | 223.00 | 227.50 | 227.50 | 320,071 |
|
Apr 17, 2026
|
221.00 | 230.02 | 218.00 | 227.50 | 227.50 | 284,384 |
|
Apr 16, 2026
|
220.00 | 224.00 | 218.50 | 218.50 | 218.50 | 193,139 |
|
Apr 15, 2026
|
215.00 | 225.50 | 215.00 | 220.00 | 220.00 | 228,915 |
|
Apr 14, 2026
|
214.00 | 217.00 | 210.00 | 215.00 | 215.00 | 127,292 |
|
Apr 13, 2026
|
218.50 | 218.50 | 210.50 | 211.50 | 211.50 | 106,649 |
|
Apr 10, 2026
|
216.50 | 219.72 | 210.50 | 215.50 | 215.50 | 181,529 |
|
Apr 9, 2026
|
217.50 | 220.00 | 210.00 | 214.00 | 214.00 | 138,399 |
|
Apr 8, 2026
|
207.50 | 226.50 | 207.00 | 216.00 | 216.00 | 560,950 |
|
Apr 7, 2026
|
212.00 | 219.00 | 206.50 | 206.50 | 206.50 | 372,198 |
|
Apr 2, 2026
|
211.50 | 219.00 | 211.50 | 217.00 | 217.00 | 238,182 |
|
Apr 1, 2026
|
225.50 | 225.50 | 214.00 | 221.50 | 221.50 | 280,505 |
|
Mar 31, 2026
|
221.50 | 224.28 | 215.50 | 215.50 | 215.50 | 245,091 |
|
Mar 30, 2026
|
226.00 | 226.00 | 212.50 | 220.00 | 220.00 | 326,040 |
|
Mar 27, 2026
|
239.00 | 239.00 | 221.00 | 223.50 | 223.50 | 503,064 |
|
Mar 26, 2026
|
245.50 | 245.50 | 226.50 | 232.50 | 232.50 | 382,617 |
|
Mar 25, 2026
|
218.50 | 248.50 | 218.50 | 239.50 | 239.50 | 918,967 |
|
Mar 24, 2026
|
223.00 | 229.50 | 206.50 | 212.00 | 212.00 | 466,040 |
|
Mar 23, 2026
|
224.00 | 225.50 | 210.00 | 216.00 | 216.00 | 449,262 |
|
Mar 20, 2026
|
231.50 | 232.00 | 220.00 | 220.00 | 220.00 | 3,217,707 |
|
Mar 19, 2026
|
222.50 | 226.50 | 218.50 | 222.00 | 222.00 | 304,486 |
|
Mar 18, 2026
|
233.50 | 234.00 | 224.50 | 227.00 | 227.00 | 200,358 |
|
Mar 17, 2026
|
226.00 | 234.50 | 223.00 | 233.00 | 233.00 | 598,706 |
|
Mar 16, 2026
|
232.00 | 234.50 | 223.50 | 230.50 | 230.50 | 228,746 |
|
Mar 13, 2026
|
234.50 | 235.50 | 230.50 | 232.50 | 232.50 | 310,923 |
|
Mar 12, 2026
|
238.00 | 239.50 | 232.00 | 236.00 | 236.00 | 256,334 |
|
Mar 11, 2026
|
256.00 | 256.00 | 238.54 | 241.00 | 241.00 | 465,417 |
|
Mar 10, 2026
|
258.00 | 263.00 | 243.00 | 247.50 | 247.50 | 336,365 |
|
Mar 9, 2026
|
269.50 | 279.50 | 251.00 | 258.00 | 258.00 | 501,765 |
|
Mar 6, 2026
|
269.50 | 287.00 | 269.50 | 280.00 | 280.00 | 236,296 |
|
Mar 5, 2026
|
275.00 | 284.67 | 272.50 | 282.00 | 282.00 | 103,937 |
|
Mar 4, 2026
|
267.00 | 279.00 | 267.00 | 278.00 | 278.00 | 136,854 |
|
Mar 3, 2026
|
274.00 | 277.50 | 267.50 | 273.00 | 273.00 | 294,589 |
|
Mar 2, 2026
|
279.50 | 281.50 | 274.82 | 277.50 | 277.50 | 262,365 |
|
Feb 27, 2026
|
284.00 | 290.00 | 277.00 | 285.50 | 285.50 | 64,293 |
|
Feb 26, 2026
|
283.00 | 289.50 | 270.50 | 282.50 | 282.50 | 129,594 |
|
Feb 25, 2026
|
276.50 | 283.67 | 270.00 | 281.50 | 281.50 | 112,333 |
|
Feb 24, 2026
|
284.00 | 284.00 | 277.50 | 280.50 | 280.50 | 91,138 |
|
Feb 23, 2026
|
286.50 | 287.00 | 277.50 | 279.00 | 279.00 | 225,814 |
|
Feb 20, 2026
|
295.00 | 295.00 | 282.50 | 283.00 | 283.00 | 144,916 |
|
Feb 19, 2026
|
295.00 | 295.00 | 273.50 | 285.50 | 285.50 | 49,742 |
|
Feb 18, 2026
|
294.00 | 294.00 | 274.00 | 285.50 | 285.50 | 88,273 |
|
Feb 17, 2026
|
288.00 | 291.00 | 280.50 | 282.50 | 282.50 | 117,859 |
|
Feb 16, 2026
|
288.00 | 288.00 | 280.50 | 284.50 | 284.50 | 63,934 |
|
Feb 13, 2026
|
283.50 | 291.50 | 280.50 | 282.50 | 282.50 | 137,278 |
|
Feb 12, 2026
|
305.00 | 305.00 | 284.00 | 284.00 | 284.00 | 104,479 |
|
Feb 11, 2026
|
282.50 | 296.50 | 282.50 | 290.00 | 290.00 | 117,893 |
|
Feb 10, 2026
|
295.00 | 298.00 | 288.06 | 297.00 | 297.00 | 76,928 |
|
Feb 9, 2026
|
295.00 | 295.00 | 287.50 | 291.50 | 291.50 | 136,861 |
|
Feb 6, 2026
|
297.00 | 297.00 | 281.00 | 289.00 | 289.00 | 178,314 |
|
Feb 5, 2026
|
291.50 | 300.00 | 284.00 | 292.50 | 292.50 | 194,259 |
|
Feb 4, 2026
|
291.50 | 301.00 | 288.53 | 292.00 | 292.00 | 212,369 |
|
Feb 3, 2026
|
330.00 | 336.00 | 293.72 | 294.50 | 294.50 | 447,697 |
|
Feb 2, 2026
|
337.00 | 339.50 | 326.50 | 330.00 | 330.00 | 121,008 |
|
Jan 30, 2026
|
324.50 | 336.50 | 324.50 | 330.50 | 330.50 | 143,767 |
|
Jan 29, 2026
|
340.00 | 340.00 | 319.92 | 328.00 | 328.00 | 163,586 |
|
Jan 28, 2026
|
332.00 | 339.00 | 325.63 | 328.00 | 328.00 | 349,533 |
|
Jan 27, 2026
|
328.50 | 331.50 | 322.73 | 326.50 | 326.50 | 315,583 |
|
Jan 26, 2026
|
317.00 | 331.04 | 317.00 | 327.00 | 327.00 | 402,873 |
|
Jan 23, 2026
|
312.00 | 318.50 | 302.09 | 316.50 | 316.50 | 468,750 |
|
Jan 22, 2026
|
303.00 | 312.50 | 284.50 | 310.00 | 310.00 | 224,634 |
|
Jan 21, 2026
|
296.00 | 307.50 | 296.00 | 301.00 | 301.00 | 392,048 |
|
Jan 20, 2026
|
299.00 | 299.00 | 279.55 | 295.50 | 295.50 | 566,082 |
|
Jan 19, 2026
|
294.50 | 300.00 | 283.00 | 286.00 | 286.00 | 127,460 |
|
Jan 16, 2026
|
300.50 | 310.00 | 293.50 | 298.00 | 298.00 | 150,945 |
|
Jan 15, 2026
|
289.00 | 306.80 | 288.00 | 300.50 | 300.50 | 205,724 |
|
Jan 14, 2026
|
280.00 | 296.50 | 280.00 | 289.50 | 289.50 | 179,763 |
|
Jan 13, 2026
|
307.00 | 308.50 | 282.50 | 288.00 | 288.00 | 276,840 |
|
Jan 12, 2026
|
293.00 | 302.00 | 293.00 | 297.00 | 297.00 | 157,315 |
|
Jan 9, 2026
|
302.50 | 305.28 | 289.00 | 297.50 | 297.50 | 177,110 |
|
Jan 8, 2026
|
290.50 | 305.00 | 290.50 | 303.50 | 303.50 | 178,304 |
|
Jan 7, 2026
|
305.00 | 305.00 | 281.00 | 295.00 | 295.00 | 166,978 |
|
Jan 6, 2026
|
294.00 | 300.11 | 287.00 | 292.00 | 292.00 | 210,594 |
|
Jan 5, 2026
|
286.50 | 295.00 | 281.00 | 292.50 | 292.50 | 192,223 |
|
Jan 2, 2026
|
283.50 | 288.00 | 269.00 | 285.00 | 285.00 | 288,364 |
|
Dec 31, 2025
|
275.50 | 285.00 | 271.00 | 283.50 | 283.50 | 108,646 |
|
Dec 30, 2025
|
267.50 | 281.99 | 267.50 | 276.50 | 276.50 | 339,643 |
|
Dec 29, 2025
|
280.00 | 280.00 | 262.50 | 275.00 | 275.00 | 323,176 |
|
Dec 24, 2025
|
273.50 | 277.00 | 264.50 | 269.00 | 269.00 | 25,926 |
|
Dec 23, 2025
|
262.00 | 279.00 | 262.00 | 270.00 | 270.00 | 181,767 |
|
Dec 22, 2025
|
270.00 | 276.50 | 267.50 | 270.50 | 270.50 | 142,303 |
|
Dec 19, 2025
|
270.00 | 279.50 | 268.00 | 276.00 | 276.00 | 393,225 |
|
Dec 18, 2025
|
256.50 | 272.50 | 256.50 | 270.00 | 270.00 | 103,891 |
|
Dec 17, 2025
|
264.50 | 269.50 | 255.50 | 267.50 | 267.50 | 126,530 |
|
Dec 16, 2025
|
254.50 | 269.50 | 252.00 | 263.50 | 263.50 | 195,729 |
|
Dec 15, 2025
|
250.00 | 259.00 | 250.00 | 254.00 | 254.00 | 100,830 |
|
Dec 12, 2025
|
250.00 | 262.50 | 250.00 | 253.50 | 253.50 | 85,590 |
|
Dec 11, 2025
|
252.00 | 265.00 | 250.50 | 252.50 | 252.50 | 70,407 |
|
Dec 10, 2025
|
253.50 | 262.00 | 253.00 | 258.00 | 258.00 | 66,432 |
|
Dec 9, 2025
|
258.00 | 273.00 | 253.18 | 255.00 | 255.00 | 131,011 |
|
Dec 8, 2025
|
260.00 | 274.68 | 250.00 | 264.00 | 264.00 | 636,056 |
|
Dec 5, 2025
|
254.00 | 262.00 | 247.50 | 258.00 | 258.00 | 412,163 |
|
Dec 4, 2025
|
249.50 | 260.00 | 247.00 | 248.50 | 248.50 | 203,584 |
|
Dec 3, 2025
|
235.00 | 254.50 | 235.00 | 249.50 | 249.50 | 181,541 |
|
Dec 2, 2025
|
232.50 | 254.00 | 232.50 | 247.50 | 247.50 | 286,360 |
|
Dec 1, 2025
|
244.00 | 249.00 | 235.00 | 245.50 | 245.50 | 89,936 |
|
Nov 28, 2025
|
237.50 | 250.00 | 236.01 | 242.50 | 242.50 | 396,666 |
|
Nov 27, 2025
|
228.50 | 240.00 | 225.00 | 237.50 | 237.50 | 218,237 |
|
Nov 26, 2025
|
226.00 | 236.00 | 216.50 | 233.00 | 233.00 | 228,569 |
|
Nov 25, 2025
|
218.50 | 229.50 | 216.50 | 229.50 | 229.50 | 330,407 |
|
Nov 24, 2025
|
225.00 | 236.50 | 215.00 | 218.50 | 218.50 | 2,727,743 |
|
Nov 21, 2025
|
239.50 | 247.00 | 217.50 | 234.00 | 234.00 | 761,438 |
|
Nov 20, 2025
|
269.00 | 269.00 | 246.00 | 247.00 | 247.00 | 213,838 |
|
Nov 19, 2025
|
252.50 | 266.75 | 242.00 | 259.50 | 259.50 | 189,648 |
|
Nov 18, 2025
|
259.00 | 259.00 | 242.50 | 250.00 | 250.00 | 367,296 |
|
Nov 17, 2025
|
266.00 | 268.00 | 254.00 | 255.50 | 255.50 | 312,798 |
|
Nov 14, 2025
|
260.00 | 279.00 | 249.50 | 269.00 | 269.00 | 696,185 |
|
Nov 13, 2025
|
232.00 | 276.00 | 232.00 | 263.00 | 263.00 | 879,759 |
|
Nov 12, 2025
|
235.00 | 238.00 | 222.50 | 230.00 | 230.00 | 128,441 |
|
Nov 11, 2025
|
224.50 | 231.50 | 222.00 | 229.00 | 229.00 | 128,120 |
|
Nov 10, 2025
|
221.00 | 231.50 | 221.00 | 222.50 | 222.50 | 300,360 |
|
Nov 7, 2025
|
227.50 | 240.00 | 222.50 | 223.00 | 223.00 | 314,974 |
|
Nov 6, 2025
|
232.00 | 245.00 | 229.50 | 233.00 | 233.00 | 235,952 |
|
Nov 5, 2025
|
230.00 | 239.50 | 227.53 | 231.50 | 231.50 | 207,353 |
|
Nov 4, 2025
|
232.00 | 242.50 | 230.00 | 230.00 | 230.00 | 191,029 |
|
Nov 3, 2025
|
258.00 | 258.00 | 235.50 | 235.50 | 235.50 | 408,341 |
|
Oct 31, 2025
|
258.50 | 259.00 | 251.50 | 254.50 | 254.50 | 89,462 |
|
Oct 30, 2025
|
260.00 | 262.00 | 251.13 | 256.00 | 256.00 | 181,810 |
