LSE - Delayed Quote
GBp
The Berkeley Group Holdings plc (BKG.L)
3,480.00
+38.00
(+1.10%)
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 30, 2026
|
3,506.00 | 3,506.00 | 3,463.00 | 3,480.00 | 3,480.00 | 152,028 |
|
Oct 29, 2026
|
3,402.00 | 3,487.99 | 3,400.00 | 3,442.00 | 3,442.00 | 339,443 |
|
Oct 28, 2026
|
3,468.00 | 3,616.00 | 3,420.00 | 3,420.00 | 3,420.00 | 237,387 |
|
Oct 27, 2026
|
3,466.00 | 3,554.14 | 3,442.00 | 3,536.00 | 3,536.00 | 151,170 |
|
Oct 26, 2026
|
3,514.00 | 3,548.00 | 3,426.00 | 3,498.00 | 3,498.00 | 195,519 |
|
Oct 23, 2026
|
3,544.00 | 3,556.00 | 3,464.00 | 3,506.00 | 3,506.00 | 240,540 |
|
Oct 22, 2026
|
3,482.00 | 3,482.00 | 3,408.00 | 3,476.00 | 3,476.00 | 256,732 |
|
Oct 21, 2026
|
3,436.00 | 3,448.00 | 3,380.00 | 3,446.00 | 3,446.00 | 173,208 |
|
Oct 20, 2026
|
3,332.00 | 3,438.00 | 3,292.00 | 3,438.00 | 3,438.00 | 264,432 |
|
Oct 19, 2026
|
3,302.00 | 3,384.00 | 3,300.00 | 3,326.00 | 3,326.00 | 139,410 |
|
Oct 16, 2026
|
3,364.00 | 3,364.00 | 3,296.00 | 3,342.00 | 3,342.00 | 145,477 |
|
Oct 15, 2026
|
3,284.00 | 3,328.00 | 3,254.00 | 3,328.00 | 3,328.00 | 178,171 |
|
Oct 14, 2026
|
3,194.00 | 3,266.00 | 3,140.00 | 3,236.00 | 3,236.00 | 208,478 |
|
Oct 13, 2026
|
3,114.00 | 3,270.00 | 3,114.00 | 3,184.00 | 3,184.00 | 130,661 |
|
Oct 12, 2026
|
3,184.00 | 3,210.00 | 3,166.00 | 3,210.00 | 3,210.00 | 117,789 |
|
Oct 9, 2026
|
3,166.00 | 3,238.00 | 3,162.00 | 3,170.00 | 3,170.00 | 404,211 |
|
Oct 8, 2026
|
3,182.00 | 3,224.00 | 3,152.00 | 3,176.00 | 3,176.00 | 370,658 |
|
Oct 7, 2026
|
3,226.00 | 3,270.00 | 3,184.00 | 3,192.00 | 3,192.00 | 456,360 |
|
Oct 6, 2026
|
3,210.00 | 3,248.00 | 3,194.00 | 3,244.00 | 3,244.00 | 566,470 |
|
Oct 5, 2026
|
3,332.00 | 3,332.00 | 3,162.00 | 3,182.00 | 3,182.00 | 249,202 |
|
Oct 2, 2026
|
3,266.00 | 3,266.00 | 3,186.00 | 3,248.00 | 3,248.00 | 388,728 |
|
Oct 1, 2026
|
3,258.00 | 3,290.00 | 3,184.00 | 3,190.00 | 3,190.00 | 694,920 |
|
Sep 30, 2026
|
3,390.00 | 3,420.00 | 3,334.00 | 3,348.00 | 3,348.00 | 841,830 |
|
Sep 29, 2026
|
3,388.00 | 3,404.00 | 3,282.00 | 3,356.00 | 3,356.00 | 998,417 |
|
Sep 28, 2026
|
3,528.00 | 3,616.00 | 3,300.00 | 3,364.00 | 3,364.00 | 1,697,400 |
|
Sep 25, 2026
|
3,270.00 | 3,380.00 | 3,270.00 | 3,370.00 | 3,370.00 | 137,531 |
|
Sep 24, 2026
|
3,326.00 | 3,376.00 | 3,306.00 | 3,330.00 | 3,330.00 | 192,265 |
|
Sep 23, 2026
|
3,404.00 | 3,416.00 | 3,346.00 | 3,356.00 | 3,356.00 | 210,546 |
|
Sep 22, 2026
|
3,406.00 | 3,406.00 | 3,322.00 | 3,388.00 | 3,388.00 | 287,335 |
|
Sep 21, 2026
|
3,306.00 | 3,332.00 | 3,276.00 | 3,332.00 | 3,332.00 | 160,693 |
|
Sep 18, 2026
|
3,394.00 | 3,394.00 | 3,287.67 | 3,288.00 | 3,288.00 | 1,437,969 |
|
Sep 17, 2026
|
3,328.00 | 3,382.00 | 3,312.00 | 3,360.00 | 3,360.00 | 304,105 |
|
Sep 16, 2026
|
3,226.00 | 3,380.00 | 3,226.00 | 3,366.00 | 3,366.00 | 189,840 |
|
Sep 15, 2026
|
3,222.00 | 3,292.00 | 3,206.00 | 3,252.00 | 3,252.00 | 146,334 |
|
Sep 14, 2026
|
3,286.00 | 3,293.00 | 3,206.00 | 3,222.00 | 3,222.00 | 148,331 |
|
Sep 11, 2026
|
3,220.00 | 3,314.00 | 3,220.00 | 3,284.00 | 3,284.00 | 186,697 |
|
Sep 10, 2026
|
3,332.00 | 3,360.00 | 3,294.00 | 3,294.00 | 3,294.00 | 236,030 |
|
Sep 9, 2026
|
3,404.00 | 3,408.00 | 3,340.00 | 3,356.00 | 3,356.00 | 81,800 |
|
Sep 8, 2026
|
3,346.00 | 3,458.34 | 3,346.00 | 3,418.00 | 3,418.00 | 120,769 |
|
Sep 7, 2026
|
3,454.00 | 3,462.00 | 3,430.00 | 3,444.00 | 3,444.00 | 147,756 |
|
Sep 4, 2026
|
3,340.00 | 3,473.00 | 3,340.00 | 3,456.00 | 3,456.00 | 216,311 |
|
Sep 3, 2026
|
3,460.00 | 3,460.00 | 3,358.00 | 3,440.00 | 3,440.00 | 127,543 |
|
Sep 2, 2026
|
3,506.00 | 3,506.00 | 3,408.00 | 3,420.00 | 3,420.00 | 134,149 |
|
Sep 1, 2026
|
3,518.00 | 3,572.00 | 3,428.00 | 3,472.00 | 3,472.00 | 254,929 |
|
Aug 28, 2026
|
3,550.00 | 3,588.00 | 3,510.00 | 3,570.00 | 3,570.00 | 297,462 |
|
Aug 27, 2026
|
3,610.00 | 3,622.00 | 3,538.00 | 3,542.00 | 3,542.00 | 206,356 |
|
Aug 26, 2026
|
3,544.00 | 3,648.00 | 3,544.00 | 3,610.00 | 3,610.00 | 158,591 |
|
Aug 25, 2026
|
3,618.00 | 3,650.00 | 3,572.00 | 3,610.00 | 3,610.00 | 103,675 |
|
Aug 24, 2026
|
3,498.00 | 3,572.00 | 3,498.00 | 3,566.00 | 3,566.00 | 118,387 |
|
Aug 21, 2026
|
3,550.00 | 3,562.00 | 3,524.00 | 3,554.00 | 3,554.00 | 99,307 |
|
Aug 20, 2026
|
3,534.00 | 3,550.00 | 3,518.00 | 3,524.00 | 3,524.00 | 143,089 |
|
Aug 19, 2026
|
3,520.00 | 3,542.00 | 3,472.00 | 3,534.00 | 3,534.00 | 148,673 |
|
Aug 18, 2026
|
3,558.00 | 3,568.00 | 3,518.00 | 3,522.00 | 3,522.00 | 165,905 |
|
Aug 17, 2026
|
3,518.00 | 3,604.00 | 3,518.00 | 3,558.00 | 3,558.00 | 469,035 |
|
Aug 14, 2026
|
3,672.00 | 3,672.00 | 3,604.00 | 3,622.00 | 3,622.00 | 122,691 |
|
Aug 13, 2026
|
3,644.00 | 3,670.00 | 3,540.00 | 3,646.00 | 3,646.00 | 117,656 |
|
Aug 12, 2026
|
3,532.00 | 3,638.00 | 3,532.00 | 3,548.00 | 3,548.00 | 147,049 |
|
Aug 11, 2026
|
3,450.00 | 3,568.00 | 3,450.00 | 3,556.00 | 3,556.00 | 140,479 |
|
Aug 10, 2026
|
3,700.00 | 3,700.00 | 3,534.00 | 3,534.00 | 3,534.00 | 289,480 |
|
Aug 7, 2026
|
3,492.00 | 3,654.00 | 3,492.00 | 3,626.00 | 3,626.00 | 133,586 |
|
Aug 6, 2026
|
3,584.00 | 3,626.00 | 3,548.00 | 3,592.00 | 3,592.00 | 190,783 |
|
Aug 5, 2026
|
3,636.00 | 3,658.00 | 3,564.00 | 3,584.00 | 3,584.00 | 212,166 |
|
Aug 4, 2026
|
3,472.00 | 3,642.00 | 3,472.00 | 3,630.00 | 3,630.00 | 245,432 |
|
Aug 3, 2026
|
3,492.00 | 3,614.00 | 3,492.00 | 3,576.00 | 3,576.00 | 301,639 |
|
Jul 31, 2026
|
3,476.00 | 3,532.00 | 3,466.00 | 3,500.00 | 3,500.00 | 277,616 |
|
Jul 30, 2026
|
3,404.00 | 3,536.00 | 3,404.00 | 3,528.00 | 3,528.00 | 204,829 |
|
Jul 29, 2026
|
3,510.00 | 3,510.00 | 3,448.00 | 3,470.00 | 3,470.00 | 173,973 |
|
Jul 28, 2026
|
3,394.00 | 3,504.00 | 3,394.00 | 3,478.00 | 3,478.00 | 181,751 |
|
Jul 27, 2026
|
3,448.00 | 3,482.00 | 3,416.00 | 3,456.00 | 3,456.00 | 88,568 |
|
Jul 24, 2026
|
3,354.00 | 3,446.00 | 3,354.00 | 3,432.00 | 3,432.00 | 695,295 |
|
Jul 23, 2026
|
3,458.00 | 3,458.00 | 3,370.00 | 3,370.00 | 3,370.00 | 206,478 |
|
Jul 22, 2026
|
3,320.00 | 3,446.00 | 3,290.00 | 3,428.00 | 3,428.00 | 140,824 |
|
Jul 21, 2026
|
3,414.00 | 3,414.00 | 3,292.00 | 3,334.00 | 3,334.00 | 201,205 |
|
Jul 20, 2026
|
3,326.00 | 3,394.00 | 3,306.00 | 3,306.00 | 3,306.00 | 228,331 |
|
Jul 17, 2026
|
3,402.00 | 3,446.00 | 3,386.00 | 3,414.00 | 3,414.00 | 156,508 |
|
Jul 16, 2026
|
3,420.00 | 3,444.00 | 3,392.00 | 3,414.00 | 3,414.00 | 174,360 |
|
Jul 15, 2026
|
3,374.00 | 3,444.00 | 3,340.00 | 3,444.00 | 3,444.00 | 183,324 |
|
Jul 14, 2026
|
3,300.00 | 3,358.00 | 3,272.00 | 3,348.00 | 3,348.00 | 258,806 |
|
Jul 13, 2026
|
3,374.00 | 3,400.00 | 3,284.00 | 3,354.00 | 3,354.00 | 322,746 |
|
Jul 10, 2026
|
3,326.00 | 3,342.00 | 3,266.00 | 3,316.00 | 3,316.00 | 546,868 |
|
Jul 9, 2026
|
3,328.00 | 3,328.00 | 3,232.00 | 3,328.00 | 3,328.00 | 184,114 |
|
Jul 8, 2026
|
3,286.00 | 3,336.00 | 3,204.00 | 3,230.00 | 3,230.00 | 334,532 |
|
Jul 7, 2026
|
3,356.00 | 3,404.00 | 3,339.48 | 3,342.00 | 3,342.00 | 234,443 |
|
Jul 6, 2026
|
3,414.00 | 3,444.00 | 3,304.00 | 3,346.00 | 3,346.00 | 161,331 |
|
Jul 3, 2026
|
3,404.00 | 3,434.00 | 3,382.00 | 3,412.00 | 3,412.00 | 158,178 |
|
Jul 2, 2026
|
3,488.00 | 3,488.00 | 3,372.00 | 3,402.00 | 3,402.00 | 267,172 |
|
Jul 1, 2026
|
3,466.00 | 3,488.00 | 3,418.00 | 3,486.00 | 3,486.00 | 268,820 |
|
Jun 30, 2026
|
3,540.00 | 3,552.00 | 3,438.00 | 3,498.00 | 3,498.00 | 535,425 |
|
Jun 29, 2026
|
3,608.00 | 3,612.00 | 3,534.00 | 3,542.00 | 3,542.00 | 236,933 |
|
Jun 26, 2026
|
3,730.00 | 3,762.00 | 3,526.00 | 3,618.00 | 3,618.00 | 344,055 |
|
Jun 25, 2026
|
3,724.00 | 3,838.00 | 3,724.00 | 3,752.00 | 3,752.00 | 445,294 |
|
Jun 24, 2026
|
3,520.00 | 3,734.00 | 3,484.00 | 3,734.00 | 3,734.00 | 520,803 |
|
Jun 23, 2026
|
3,466.00 | 3,504.00 | 3,436.00 | 3,446.00 | 3,446.00 | 293,306 |
|
Jun 22, 2026
|
3,534.00 | 3,536.00 | 3,402.00 | 3,490.00 | 3,490.00 | 258,944 |
|
Jun 19, 2026
|
3,566.00 | 3,572.00 | 3,522.00 | 3,522.00 | 3,522.00 | 2,734,981 |
|
Jun 18, 2026
|
3,516.00 | 3,558.00 | 3,484.00 | 3,542.00 | 3,542.00 | 301,749 |
|
Jun 17, 2026
|
3,498.00 | 3,596.00 | 3,498.00 | 3,560.00 | 3,560.00 | 347,549 |
|
Jun 16, 2026
|
3,444.00 | 3,496.00 | 3,382.00 | 3,494.00 | 3,494.00 | 306,285 |
|
Jun 15, 2026
|
3,460.00 | 3,536.00 | 3,440.00 | 3,458.00 | 3,458.00 | 480,768 |
|
Jun 12, 2026
|
3,396.00 | 3,476.00 | 3,383.60 | 3,400.00 | 3,400.00 | 340,123 |
|
Jun 11, 2026
|
3,352.00 | 3,404.00 | 3,316.00 | 3,316.00 | 3,316.00 | 365,421 |
|
Jun 10, 2026
|
3,440.00 | 3,484.00 | 3,378.00 | 3,394.00 | 3,394.00 | 247,956 |
|
Jun 9, 2026
|
3,374.00 | 3,458.00 | 3,352.00 | 3,440.00 | 3,440.00 | 192,115 |
|
Jun 8, 2026
|
3,464.00 | 3,482.00 | 3,038.00 | 3,392.00 | 3,392.00 | 208,740 |
|
Jun 5, 2026
|
3,524.00 | 3,526.00 | 3,478.00 | 3,490.00 | 3,490.00 | 183,006 |
|
Jun 4, 2026
|
3,420.00 | 3,490.00 | 3,398.00 | 3,480.00 | 3,480.00 | 184,132 |
|
Jun 3, 2026
|
3,388.00 | 3,422.00 | 3,372.00 | 3,398.00 | 3,398.00 | 202,365 |
|
Jun 2, 2026
|
3,368.00 | 3,432.00 | 3,362.00 | 3,384.00 | 3,384.00 | 224,688 |
|
Jun 1, 2026
|
3,408.00 | 3,446.00 | 3,328.00 | 3,360.00 | 3,360.00 | 370,620 |
|
May 29, 2026
|
3,464.00 | 3,502.00 | 3,420.00 | 3,444.00 | 3,444.00 | 398,958 |
|
May 28, 2026
|
3,420.00 | 3,450.00 | 3,404.00 | 3,440.00 | 3,440.00 | 256,639 |
|
May 27, 2026
|
3,338.00 | 3,444.00 | 3,338.00 | 3,444.00 | 3,444.00 | 708,339 |
|
May 26, 2026
|
3,372.00 | 3,404.00 | 3,350.00 | 3,356.00 | 3,356.00 | 189,661 |
|
May 22, 2026
|
3,380.00 | 3,401.87 | 3,312.00 | 3,356.00 | 3,356.00 | 147,153 |
|
May 21, 2026
|
3,280.00 | 3,332.00 | 3,280.00 | 3,310.00 | 3,310.00 | 244,864 |
|
May 20, 2026
|
3,228.00 | 3,322.00 | 3,200.00 | 3,294.00 | 3,294.00 | 218,582 |
|
May 19, 2026
|
3,280.00 | 3,320.00 | 3,256.00 | 3,260.00 | 3,260.00 | 220,600 |
|
May 18, 2026
|
3,228.00 | 3,268.00 | 3,174.00 | 3,268.00 | 3,268.00 | 257,626 |
|
May 15, 2026
|
3,258.00 | 3,258.00 | 3,216.00 | 3,244.00 | 3,244.00 | 481,682 |
|
May 14, 2026
|
3,272.00 | 3,296.00 | 3,244.00 | 3,284.00 | 3,284.00 | 387,109 |
|
May 13, 2026
|
3,272.00 | 3,276.00 | 3,216.00 | 3,258.00 | 3,258.00 | 453,865 |
|
May 12, 2026
|
3,318.00 | 3,318.00 | 3,246.00 | 3,264.00 | 3,264.00 | 384,824 |
|
May 11, 2026
|
3,316.00 | 3,330.00 | 3,272.00 | 3,330.00 | 3,330.00 | 382,848 |
|
May 8, 2026
|
3,350.00 | 3,404.00 | 3,326.00 | 3,338.00 | 3,338.00 | 381,101 |
|
May 7, 2026
|
3,368.00 | 3,384.00 | 3,338.00 | 3,349.62 | 3,349.62 | 309,844 |
|
May 6, 2026
|
3,302.00 | 3,416.00 | 3,285.68 | 3,360.00 | 3,360.00 | 361,158 |
|
May 5, 2026
|
3,260.00 | 3,271.79 | 3,218.00 | 3,246.00 | 3,246.00 | 234,915 |
|
May 1, 2026
|
3,206.00 | 3,274.00 | 3,186.00 | 3,260.00 | 3,260.00 | 179,831 |
|
Apr 30, 2026
|
3,110.00 | 3,206.00 | 3,100.00 | 3,206.00 | 3,206.00 | 534,490 |
|
Apr 29, 2026
|
3,230.00 | 3,236.00 | 3,120.00 | 3,120.00 | 3,120.00 | 392,501 |
|
Apr 28, 2026
|
3,204.00 | 3,260.00 | 3,198.00 | 3,236.00 | 3,236.00 | 419,612 |
|
Apr 27, 2026
|
3,304.00 | 3,334.00 | 3,256.00 | 3,274.00 | 3,274.00 | 304,342 |
|
Apr 24, 2026
|
3,284.00 | 3,328.00 | 3,260.00 | 3,296.00 | 3,296.00 | 462,509 |
|
Apr 23, 2026
|
3,352.00 | 3,388.00 | 3,328.00 | 3,364.00 | 3,364.00 | 817,418 |
|
Apr 22, 2026
|
3,446.00 | 3,446.00 | 3,376.00 | 3,390.00 | 3,390.00 | 346,256 |
|
Apr 21, 2026
|
3,470.00 | 3,484.00 | 3,420.00 | 3,420.00 | 3,420.00 | 427,938 |
|
Apr 20, 2026
|
3,536.00 | 3,550.00 | 3,484.00 | 3,494.00 | 3,494.00 | 283,695 |
|
Apr 17, 2026
|
3,422.00 | 3,576.00 | 3,386.00 | 3,576.00 | 3,576.00 | 719,687 |
|
Apr 16, 2026
|
3,358.00 | 3,468.00 | 3,358.00 | 3,426.00 | 3,426.00 | 566,846 |
|
Apr 15, 2026
|
3,422.00 | 3,452.00 | 3,370.00 | 3,382.00 | 3,382.00 | 522,234 |
|
Apr 14, 2026
|
3,408.00 | 3,456.00 | 3,366.00 | 3,390.00 | 3,390.00 | 516,337 |
|
Apr 13, 2026
|
3,430.00 | 3,460.00 | 3,406.00 | 3,452.00 | 3,452.00 | 367,645 |
|
Apr 10, 2026
|
3,428.00 | 3,530.00 | 3,428.00 | 3,448.00 | 3,448.00 | 343,041 |
|
Apr 9, 2026
|
3,410.00 | 3,472.00 | 3,368.00 | 3,450.00 | 3,450.00 | 1,024,447 |
|
Apr 8, 2026
|
3,350.00 | 3,472.00 | 3,334.77 | 3,424.00 | 3,424.00 | 533,792 |
|
Apr 7, 2026
|
3,152.00 | 3,262.00 | 3,130.00 | 3,210.00 | 3,210.00 | 523,173 |
|
Apr 2, 2026
|
3,080.00 | 3,184.00 | 3,046.00 | 3,168.00 | 3,168.00 | 956,864 |
|
Apr 1, 2026
|
3,298.00 | 3,324.00 | 2,796.00 | 3,104.00 | 3,104.00 | 2,454,036 |
|
Mar 31, 2026
|
3,490.00 | 3,512.00 | 3,428.00 | 3,436.00 | 3,436.00 | 199,756 |
|
Mar 30, 2026
|
3,432.00 | 3,476.00 | 3,394.00 | 3,476.00 | 3,476.00 | 229,821 |
|
Mar 27, 2026
|
3,520.00 | 3,534.00 | 3,402.00 | 3,430.00 | 3,430.00 | 246,649 |
|
Mar 26, 2026
|
3,450.00 | 3,488.00 | 3,436.00 | 3,448.00 | 3,448.00 | 223,295 |
|
Mar 25, 2026
|
3,464.00 | 3,520.00 | 3,448.00 | 3,490.00 | 3,490.00 | 244,615 |
|
Mar 24, 2026
|
3,490.00 | 3,496.00 | 3,410.00 | 3,424.00 | 3,424.00 | 372,485 |
|
Mar 23, 2026
|
3,428.00 | 3,550.00 | 3,370.00 | 3,484.00 | 3,484.00 | 748,527 |
|
Mar 20, 2026
|
3,586.00 | 3,606.00 | 3,476.40 | 3,498.00 | 3,498.00 | 548,169 |
|
Mar 19, 2026
|
3,662.00 | 3,676.00 | 3,548.00 | 3,548.00 | 3,548.00 | 280,704 |
|
Mar 18, 2026
|
3,696.00 | 3,734.00 | 3,668.00 | 3,710.00 | 3,710.00 | 245,397 |
|
Mar 17, 2026
|
3,686.00 | 3,718.00 | 3,638.00 | 3,668.00 | 3,668.00 | 385,163 |
|
Mar 16, 2026
|
3,698.00 | 3,714.00 | 3,652.00 | 3,678.00 | 3,678.00 | 213,557 |
|
Mar 13, 2026
|
3,742.00 | 3,744.00 | 3,596.00 | 3,700.00 | 3,700.00 | 355,839 |
|
Mar 12, 2026
|
3,868.00 | 3,892.00 | 3,756.00 | 3,756.00 | 3,756.00 | 276,211 |
|
Mar 11, 2026
|
3,912.00 | 3,928.00 | 3,842.00 | 3,892.00 | 3,892.00 | 297,499 |
|
Mar 10, 2026
|
3,960.00 | 4,012.00 | 3,900.00 | 3,910.00 | 3,910.00 | 384,268 |
|
Mar 9, 2026
|
3,820.00 | 3,876.00 | 3,796.00 | 3,876.00 | 3,876.00 | 462,008 |
|
Mar 6, 2026
|
4,008.00 | 4,056.00 | 3,893.00 | 3,898.00 | 3,898.00 | 413,448 |
|
Mar 5, 2026
|
4,104.00 | 4,124.00 | 4,006.00 | 4,020.00 | 4,020.00 | 361,040 |
|
Mar 4, 2026
|
4,116.00 | 4,130.00 | 4,078.00 | 4,120.00 | 4,120.00 | 382,243 |
|
Mar 3, 2026
|
4,242.00 | 4,262.00 | 4,120.00 | 4,120.00 | 4,120.00 | 546,866 |
|
Mar 2, 2026
|
4,308.00 | 4,308.00 | 4,256.00 | 4,274.00 | 4,274.00 | 282,373 |
|
Feb 27, 2026
|
4,378.00 | 4,384.00 | 4,308.00 | 4,324.00 | 4,324.00 | 267,325 |
|
Feb 26, 2026
|
4,326.00 | 4,388.00 | 4,326.00 | 4,350.00 | 4,350.00 | 130,334 |
|
Feb 25, 2026
|
4,388.00 | 4,390.00 | 4,310.00 | 4,326.00 | 4,326.00 | 734,969 |
|
Feb 24, 2026
|
4,348.00 | 4,390.00 | 4,298.00 | 4,360.00 | 4,360.00 | 278,755 |
|
Feb 23, 2026
|
4,334.00 | 4,366.00 | 4,310.00 | 4,324.00 | 4,324.00 | 185,084 |
|
Feb 20, 2026
|
4,272.00 | 4,362.00 | 4,272.00 | 4,354.00 | 4,354.00 | 219,522 |
|
Feb 19, 2026
|
4,322.00 | 4,346.00 | 4,276.00 | 4,276.00 | 4,276.00 | 113,169 |
|
Feb 18, 2026
|
4,316.00 | 4,362.00 | 4,288.00 | 4,326.00 | 4,326.00 | 271,629 |
|
Feb 17, 2026
|
4,324.00 | 4,374.00 | 4,316.00 | 4,316.00 | 4,316.00 | 172,840 |
|
Feb 16, 2026
|
4,428.00 | 4,435.70 | 4,302.00 | 4,302.00 | 4,302.00 | 154,185 |
|
Feb 13, 2026
|
4,368.00 | 4,434.00 | 4,336.00 | 4,434.00 | 4,434.00 | 255,270 |
|
Feb 12, 2026
|
4,350.00 | 4,442.00 | 4,324.00 | 4,384.00 | 4,384.00 | 525,002 |
|
Feb 11, 2026
|
4,266.00 | 4,363.20 | 4,188.00 | 4,318.00 | 4,318.00 | 485,095 |
|
Feb 10, 2026
|
4,136.00 | 4,272.00 | 4,120.00 | 4,272.00 | 4,272.00 | 191,773 |
|
Feb 9, 2026
|
4,180.00 | 4,212.00 | 4,066.00 | 4,112.00 | 4,112.00 | 666,614 |
|
Feb 6, 2026
|
4,182.00 | 4,198.00 | 4,158.00 | 4,176.00 | 4,176.00 | 379,440 |
|
Feb 5, 2026
|
4,318.00 | 4,318.00 | 4,148.00 | 4,212.00 | 4,212.00 | 239,366 |
|
Feb 4, 2026
|
4,308.00 | 4,400.87 | 4,228.00 | 4,318.00 | 4,318.00 | 353,392 |
|
Feb 3, 2026
|
4,138.00 | 4,192.00 | 4,102.00 | 4,164.00 | 4,164.00 | 175,700 |
|
Feb 2, 2026
|
4,132.00 | 4,182.00 | 4,101.77 | 4,158.00 | 4,158.00 | 179,640 |
|
Jan 30, 2026
|
4,102.00 | 4,158.00 | 4,102.00 | 4,120.00 | 4,120.00 | 377,890 |
|
Jan 29, 2026
|
4,126.00 | 4,158.00 | 4,102.00 | 4,110.00 | 4,110.00 | 406,529 |
|
Jan 28, 2026
|
4,066.00 | 4,134.00 | 4,048.00 | 4,134.00 | 4,134.00 | 164,558 |
|
Jan 27, 2026
|
4,042.00 | 4,080.00 | 4,024.00 | 4,074.00 | 4,074.00 | 237,101 |
|
Jan 26, 2026
|
4,022.00 | 4,042.00 | 4,016.00 | 4,038.00 | 4,038.00 | 207,693 |
|
Jan 23, 2026
|
4,026.00 | 4,036.00 | 3,978.00 | 4,016.00 | 4,016.00 | 213,174 |
|
Jan 22, 2026
|
4,026.00 | 4,044.00 | 3,904.00 | 4,032.00 | 4,032.00 | 271,470 |
|
Jan 21, 2026
|
3,958.00 | 4,015.15 | 3,916.00 | 4,004.00 | 4,004.00 | 183,843 |
|
Jan 20, 2026
|
3,954.00 | 3,956.00 | 3,900.00 | 3,944.00 | 3,944.00 | 282,858 |
|
Jan 19, 2026
|
3,968.00 | 3,982.00 | 3,932.00 | 3,962.00 | 3,962.00 | 145,996 |
|
Jan 16, 2026
|
3,922.00 | 3,980.00 | 3,906.00 | 3,980.00 | 3,980.00 | 297,746 |
|
Jan 15, 2026
|
3,864.00 | 3,950.00 | 3,818.00 | 3,928.00 | 3,928.00 | 277,568 |
|
Jan 14, 2026
|
3,992.00 | 4,006.00 | 3,848.00 | 3,874.00 | 3,874.00 | 343,677 |
|
Jan 13, 2026
|
4,052.00 | 4,078.00 | 3,958.00 | 3,982.00 | 3,982.00 | 226,383 |
|
Jan 12, 2026
|
4,040.00 | 4,060.44 | 4,002.00 | 4,044.00 | 4,044.00 | 160,614 |
|
Jan 9, 2026
|
4,006.00 | 4,028.00 | 3,964.00 | 4,022.00 | 4,022.00 | 118,086 |
|
Jan 8, 2026
|
4,032.00 | 4,056.00 | 3,948.00 | 4,022.00 | 4,022.00 | 384,134 |
|
Jan 7, 2026
|
3,922.00 | 4,014.00 | 3,900.00 | 4,006.00 | 4,006.00 | 423,308 |
|
Jan 6, 2026
|
3,990.00 | 4,002.00 | 3,902.00 | 3,902.00 | 3,902.00 | 281,423 |
|
Jan 5, 2026
|
3,962.00 | 4,018.00 | 3,904.00 | 3,980.00 | 3,980.00 | 265,859 |
|
Jan 2, 2026
|
3,900.00 | 3,948.00 | 3,873.80 | 3,932.00 | 3,932.00 | 279,093 |
|
Dec 31, 2025
|
3,924.00 | 3,934.00 | 3,904.00 | 3,904.00 | 3,904.00 | 37,401 |
|
Dec 30, 2025
|
3,918.00 | 3,944.00 | 3,888.00 | 3,924.00 | 3,924.00 | 111,374 |
|
Dec 29, 2025
|
3,870.00 | 3,948.00 | 3,866.00 | 3,900.00 | 3,900.00 | 149,095 |
|
Dec 24, 2025
|
3,882.00 | 3,906.00 | 3,870.00 | 3,890.00 | 3,890.00 | 29,277 |
|
Dec 23, 2025
|
3,896.00 | 3,902.00 | 3,872.00 | 3,882.00 | 3,882.00 | 427,810 |
|
Dec 22, 2025
|
3,854.00 | 3,882.00 | 3,844.00 | 3,882.00 | 3,882.00 | 188,551 |
|
Dec 19, 2025
|
3,932.00 | 3,932.00 | 3,862.00 | 3,884.00 | 3,884.00 | 877,401 |
|
Dec 18, 2025
|
3,854.00 | 3,966.00 | 3,828.00 | 3,954.00 | 3,954.00 | 357,520 |
|
Dec 17, 2025
|
3,816.00 | 3,936.00 | 3,816.00 | 3,924.00 | 3,924.00 | 839,325 |
|
Dec 16, 2025
|
3,804.00 | 3,840.00 | 3,784.00 | 3,830.00 | 3,830.00 | 379,268 |
|
Dec 15, 2025
|
3,794.00 | 3,814.00 | 3,744.00 | 3,798.00 | 3,798.00 | 295,794 |
|
Dec 12, 2025
|
3,790.00 | 3,836.00 | 3,774.00 | 3,774.00 | 3,774.00 | 428,175 |
|
Dec 11, 2025
|
3,742.00 | 3,796.00 | 3,658.00 | 3,790.00 | 3,790.00 | 453,156 |
|
Dec 10, 2025
|
3,644.00 | 3,710.00 | 3,556.00 | 3,696.00 | 3,696.00 | 359,544 |
|
Dec 9, 2025
|
3,628.00 | 3,642.00 | 3,570.00 | 3,580.00 | 3,580.00 | 401,700 |
|
Dec 8, 2025
|
3,708.00 | 3,712.00 | 3,606.00 | 3,616.00 | 3,616.00 | 227,848 |
|
Dec 5, 2025
|
3,724.00 | 3,768.00 | 3,714.00 | 3,714.00 | 3,714.00 | 233,456 |
|
Dec 4, 2025
|
3,698.00 | 3,734.00 | 3,682.00 | 3,728.00 | 3,728.00 | 402,917 |
|
Dec 3, 2025
|
3,654.00 | 3,686.00 | 3,638.00 | 3,678.00 | 3,678.00 | 435,591 |
|
Dec 2, 2025
|
3,656.00 | 3,712.00 | 3,577.80 | 3,590.00 | 3,590.00 | 358,704 |
|
Dec 1, 2025
|
3,746.00 | 3,756.00 | 3,698.93 | 3,710.00 | 3,710.00 | 247,913 |
|
Nov 28, 2025
|
3,810.00 | 3,810.00 | 3,744.00 | 3,756.00 | 3,756.00 | 122,485 |
|
Nov 27, 2025
|
3,750.00 | 3,786.00 | 3,732.00 | 3,786.00 | 3,786.00 | 201,811 |
|
Nov 26, 2025
|
3,834.00 | 3,886.00 | 3,660.00 | 3,726.00 | 3,726.00 | 688,842 |
|
Nov 25, 2025
|
3,784.00 | 3,840.40 | 3,736.00 | 3,840.00 | 3,840.00 | 204,838 |
|
Nov 24, 2025
|
3,752.00 | 3,838.00 | 3,752.00 | 3,778.00 | 3,778.00 | 379,066 |
|
Nov 21, 2025
|
3,692.00 | 3,840.00 | 3,690.00 | 3,796.00 | 3,796.00 | 312,269 |
|
Nov 20, 2025
|
3,786.00 | 3,788.00 | 3,714.00 | 3,716.00 | 3,716.00 | 181,244 |
|
Nov 19, 2025
|
3,844.00 | 3,850.00 | 3,764.00 | 3,770.00 | 3,770.00 | 355,902 |
|
Nov 18, 2025
|
3,818.00 | 3,858.00 | 3,814.00 | 3,846.00 | 3,846.00 | 337,383 |
|
Nov 17, 2025
|
3,938.00 | 3,964.00 | 3,874.00 | 3,874.00 | 3,874.00 | 200,863 |
|
Nov 14, 2025
|
3,892.00 | 3,998.00 | 3,782.00 | 3,962.00 | 3,962.00 | 503,933 |
|
Nov 13, 2025
|
3,974.00 | 4,086.00 | 3,964.00 | 3,964.00 | 3,964.00 | 366,319 |
|
Nov 12, 2025
|
4,096.00 | 4,096.00 | 3,992.00 | 3,994.00 | 3,994.00 | 209,187 |
|
Nov 11, 2025
|
4,000.00 | 4,108.00 | 3,978.00 | 4,108.00 | 4,108.00 | 230,335 |
|
Nov 10, 2025
|
3,918.00 | 3,992.00 | 3,918.00 | 3,972.00 | 3,972.00 | 294,678 |
|
Nov 7, 2025
|
3,964.00 | 3,966.00 | 3,900.00 | 3,916.00 | 3,916.00 | 103,365 |
|
Nov 6, 2025
|
3,984.00 | 4,006.00 | 3,938.00 | 3,952.00 | 3,952.00 | 133,112 |
|
Nov 5, 2025
|
3,994.00 | 4,008.00 | 3,960.00 | 3,970.00 | 3,970.00 | 305,926 |
|
Nov 4, 2025
|
3,980.00 | 4,024.00 | 3,942.03 | 3,976.00 | 3,976.00 | 273,445 |
|
Nov 3, 2025
|
4,022.00 | 4,052.00 | 3,992.00 | 3,992.00 | 3,992.00 | 200,859 |
|
Oct 31, 2025
|
4,050.00 | 4,084.00 | 4,028.00 | 4,028.00 | 4,028.00 | 191,378 |
|
Oct 30, 2025
|
4,040.00 | 4,058.00 | 4,004.00 | 4,048.00 | 4,048.00 | 247,215 |
