LSE - Delayed Quote
GBp
Beeks Financial Cloud Group plc (BKS.L)
192.50
+6.50
(+3.49%)
At close: October 30 at 4:25:07 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
|
186.00 | 195.00 | 182.00 | 192.50 | 192.50 | 63,215 |
|
Oct 29, 2026
|
183.50 | 190.00 | 182.00 | 186.00 | 186.00 | 43,363 |
|
Oct 28, 2026
|
186.00 | 187.90 | 182.00 | 183.50 | 183.50 | 71,890 |
|
Oct 27, 2026
|
188.50 | 190.00 | 182.00 | 186.00 | 186.00 | 38,619 |
|
Oct 26, 2026
|
186.00 | 195.00 | 182.00 | 188.50 | 188.50 | 59,867 |
|
Oct 23, 2026
|
186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 114,598 |
|
Oct 22, 2026
|
190.00 | 200.00 | 183.00 | 186.00 | 186.00 | 228,319 |
|
Oct 21, 2026
|
180.00 | 195.00 | 175.00 | 190.00 | 190.00 | 157,847 |
|
Oct 20, 2026
|
176.50 | 185.00 | 173.00 | 180.00 | 180.00 | 185,124 |
|
Oct 19, 2026
|
177.50 | 190.00 | 170.00 | 176.50 | 176.50 | 396,565 |
|
Oct 16, 2026
|
180.00 | 185.00 | 170.00 | 175.00 | 175.00 | 88,543 |
|
Oct 15, 2026
|
184.00 | 188.00 | 178.50 | 180.00 | 180.00 | 59,398 |
|
Oct 14, 2026
|
177.50 | 185.00 | 178.00 | 184.00 | 184.00 | 84,486 |
|
Oct 13, 2026
|
182.50 | 185.00 | 175.00 | 178.00 | 178.00 | 60,656 |
|
Oct 12, 2026
|
182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 42,026 |
|
Oct 9, 2026
|
182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 42,054 |
|
Oct 8, 2026
|
186.00 | 190.00 | 180.10 | 182.00 | 182.00 | 70,801 |
|
Oct 7, 2026
|
183.50 | 190.00 | 180.00 | 188.50 | 188.50 | 34,439 |
|
Oct 6, 2026
|
192.50 | 195.00 | 182.00 | 183.50 | 183.50 | 144,389 |
|
Oct 5, 2026
|
192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 200,898 |
|
Oct 2, 2026
|
202.50 | 205.00 | 190.00 | 192.50 | 192.50 | 86,585 |
|
Oct 1, 2026
|
202.50 | 205.09 | 200.00 | 202.50 | 202.50 | 50,903 |
|
Sep 30, 2026
|
207.50 | 210.00 | 200.00 | 202.50 | 202.50 | 37,015 |
|
Sep 29, 2026
|
207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 20,209 |
|
Sep 28, 2026
|
210.00 | 215.00 | 205.00 | 207.50 | 207.50 | 37,854 |
|
Sep 25, 2026
|
213.50 | 215.00 | 205.00 | 210.00 | 210.00 | 56,929 |
|
Sep 24, 2026
|
213.50 | 215.00 | 212.00 | 213.50 | 213.50 | 73,515 |
|
Sep 23, 2026
|
215.00 | 218.00 | 212.00 | 213.50 | 213.50 | 15,679 |
|
Sep 22, 2026
|
215.00 | 218.00 | 212.00 | 215.00 | 215.00 | 30,210 |
|
Sep 21, 2026
|
217.50 | 220.00 | 212.00 | 215.00 | 215.00 | 113,396 |
|
Sep 18, 2026
|
217.50 | 220.00 | 215.00 | 217.50 | 217.50 | 36,636 |
|
Sep 17, 2026
|
220.00 | 225.00 | 215.00 | 217.50 | 217.50 | 193,832 |
|
Sep 16, 2026
|
224.00 | 228.00 | 216.00 | 220.00 | 220.00 | 35,519 |
|
Sep 15, 2026
|
225.00 | 230.00 | 219.74 | 225.00 | 225.00 | 223,475 |
|
Sep 14, 2026
|
222.50 | 230.00 | 220.00 | 225.00 | 225.00 | 125,177 |
|
Sep 11, 2026
|
220.00 | 225.00 | 215.00 | 222.50 | 222.50 | 258,915 |
|
Sep 10, 2026
|
220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 46,797 |
|
Sep 9, 2026
|
220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 34,091 |
|
Sep 8, 2026
|
220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 20,686 |
|
Sep 7, 2026
|
220.00 | 225.00 | 216.00 | 220.00 | 220.00 | 43,598 |
|
Sep 4, 2026
|
220.00 | 223.45 | 215.00 | 220.00 | 220.00 | 392,801 |
|
Sep 3, 2026
|
220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 30,538 |
|
Sep 2, 2026
|
220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 53,360 |
|
Sep 1, 2026
|
220.00 | 230.00 | 215.55 | 221.00 | 221.00 | 279,456 |
|
Aug 28, 2026
|
218.00 | 224.00 | 214.30 | 218.00 | 218.00 | 110,758 |
|
Aug 27, 2026
|
219.00 | 224.00 | 212.00 | 218.00 | 218.00 | 28,774 |
|
Aug 26, 2026
|
219.50 | 225.00 | 214.00 | 216.00 | 216.00 | 70,951 |
|
Aug 25, 2026
|
219.50 | 225.00 | 214.00 | 219.50 | 219.50 | 476,762 |
|
Aug 24, 2026
|
219.50 | 225.00 | 214.25 | 219.50 | 219.50 | 120,082 |
|
Aug 21, 2026
|
217.00 | 225.00 | 214.00 | 225.00 | 225.00 | 89,961 |
|
Aug 20, 2026
|
215.00 | 220.00 | 212.00 | 215.00 | 215.00 | 65,668 |
|
Aug 19, 2026
|
214.00 | 216.00 | 212.00 | 215.00 | 215.00 | 185,940 |
|
Aug 18, 2026
|
217.50 | 218.00 | 210.00 | 214.00 | 214.00 | 125,825 |
|
Aug 17, 2026
|
217.50 | 220.00 | 215.00 | 217.50 | 217.50 | 56,229 |
|
Aug 14, 2026
|
221.50 | 225.00 | 215.00 | 217.50 | 217.50 | 40,450 |
|
Aug 13, 2026
|
221.50 | 225.00 | 218.00 | 221.50 | 221.50 | 62,675 |
|
Aug 12, 2026
|
215.00 | 225.00 | 210.00 | 221.00 | 221.00 | 339,710 |
|
Aug 11, 2026
|
215.00 | 217.00 | 212.50 | 215.00 | 215.00 | 49,581 |
|
Aug 10, 2026
|
215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 337,156 |
|
Aug 7, 2026
|
213.50 | 220.00 | 209.76 | 215.00 | 215.00 | 124,268 |
|
Aug 6, 2026
|
210.00 | 220.00 | 207.00 | 213.50 | 213.50 | 29,165 |
|
Aug 5, 2026
|
210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 36,321 |
|
Aug 4, 2026
|
210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 170,096 |
|
Aug 3, 2026
|
210.00 | 212.00 | 205.00 | 210.00 | 210.00 | 17,303 |
|
Jul 31, 2026
|
210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 77,787 |
|
Jul 30, 2026
|
210.00 | 215.00 | 202.00 | 202.00 | 202.00 | 82,732 |
|
Jul 29, 2026
|
208.50 | 220.00 | 205.00 | 210.00 | 210.00 | 537,174 |
|
Jul 28, 2026
|
207.50 | 214.33 | 205.00 | 208.50 | 208.50 | 280,730 |
|
Jul 27, 2026
|
207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 79,998 |
|
Jul 24, 2026
|
207.50 | 210.00 | 205.00 | 210.00 | 210.00 | 20,052 |
|
Jul 23, 2026
|
208.50 | 212.00 | 205.00 | 207.50 | 207.50 | 116,598 |
|
Jul 22, 2026
|
217.50 | 220.00 | 207.55 | 208.50 | 208.50 | 322,234 |
|
Jul 21, 2026
|
195.00 | 220.00 | 190.00 | 217.50 | 217.50 | 290,944 |
|
Jul 20, 2026
|
200.00 | 205.00 | 190.00 | 195.00 | 195.00 | 137,194 |
|
Jul 17, 2026
|
197.50 | 205.00 | 195.00 | 200.00 | 200.00 | 112,607 |
|
Jul 16, 2026
|
195.00 | 200.00 | 190.00 | 197.50 | 197.50 | 86,672 |
|
Jul 15, 2026
|
217.50 | 225.00 | 191.75 | 201.00 | 201.00 | 158,916 |
|
Jul 14, 2026
|
215.00 | 220.00 | 212.75 | 215.00 | 215.00 | 39,718 |
|
Jul 13, 2026
|
215.00 | 220.00 | 210.11 | 215.00 | 215.00 | 58,718 |
|
Jul 10, 2026
|
210.00 | 220.00 | 205.00 | 215.00 | 215.00 | 60,428 |
|
Jul 9, 2026
|
205.00 | 215.00 | 200.00 | 210.00 | 210.00 | 58,826 |
|
Jul 8, 2026
|
205.00 | 210.00 | 200.10 | 207.00 | 207.00 | 43,183 |
|
Jul 7, 2026
|
205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 79,140 |
|
Jul 6, 2026
|
202.50 | 210.00 | 198.45 | 205.00 | 205.00 | 53,179 |
|
Jul 3, 2026
|
202.50 | 210.00 | 195.00 | 195.00 | 195.00 | 41,465 |
|
Jul 2, 2026
|
202.50 | 210.00 | 195.00 | 195.00 | 195.00 | 32,299 |
|
Jul 1, 2026
|
205.00 | 210.00 | 200.00 | 200.00 | 200.00 | 44,796 |
|
Jun 30, 2026
|
205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 35,726 |
|
Jun 29, 2026
|
207.50 | 210.00 | 201.11 | 205.00 | 205.00 | 48,390 |
|
Jun 26, 2026
|
207.50 | 216.61 | 205.00 | 207.50 | 207.50 | 104,583 |
|
Jun 25, 2026
|
207.50 | 210.00 | 205.00 | 207.00 | 207.00 | 38,746 |
|
Jun 24, 2026
|
207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 68,279 |
|
Jun 23, 2026
|
215.00 | 219.98 | 205.25 | 210.00 | 210.00 | 111,781 |
|
Jun 22, 2026
|
200.00 | 220.00 | 197.00 | 215.00 | 215.00 | 416,285 |
|
Jun 19, 2026
|
200.00 | 217.69 | 195.00 | 200.00 | 200.00 | 107,785 |
|
Jun 18, 2026
|
207.50 | 210.00 | 195.00 | 205.00 | 205.00 | 106,178 |
|
Jun 17, 2026
|
215.00 | 220.00 | 205.00 | 209.00 | 209.00 | 160,472 |
|
Jun 16, 2026
|
211.00 | 220.00 | 208.00 | 208.00 | 208.00 | 218,268 |
|
Jun 15, 2026
|
210.00 | 225.00 | 205.00 | 211.00 | 211.00 | 385,963 |
|
Jun 12, 2026
|
200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 96,677 |
|
Jun 11, 2026
|
210.00 | 215.00 | 195.15 | 200.00 | 200.00 | 151,906 |
|
Jun 10, 2026
|
197.50 | 220.00 | 195.00 | 207.00 | 207.00 | 280,366 |
|
Jun 9, 2026
|
188.50 | 202.00 | 187.00 | 191.00 | 191.00 | 231,904 |
|
Jun 8, 2026
|
163.50 | 195.00 | 162.00 | 188.50 | 188.50 | 453,750 |
|
Jun 5, 2026
|
160.00 | 165.00 | 155.30 | 162.50 | 162.50 | 76,574 |
|
Jun 4, 2026
|
158.50 | 165.00 | 155.00 | 162.00 | 162.00 | 246,708 |
|
Jun 3, 2026
|
155.00 | 162.00 | 152.50 | 158.50 | 158.50 | 167,314 |
|
Jun 2, 2026
|
151.50 | 158.00 | 148.35 | 155.00 | 155.00 | 141,354 |
|
Jun 1, 2026
|
151.50 | 155.00 | 148.00 | 151.50 | 151.50 | 50,349 |
|
May 29, 2026
|
149.00 | 155.00 | 146.00 | 151.50 | 151.50 | 171,342 |
|
May 28, 2026
|
152.50 | 155.00 | 145.50 | 150.00 | 150.00 | 179,113 |
|
May 27, 2026
|
154.00 | 158.00 | 147.00 | 152.50 | 152.50 | 176,266 |
|
May 26, 2026
|
155.00 | 158.00 | 150.00 | 154.00 | 154.00 | 90,957 |
|
May 22, 2026
|
152.50 | 158.00 | 152.00 | 155.00 | 155.00 | 80,859 |
|
May 21, 2026
|
153.50 | 155.00 | 150.00 | 152.00 | 152.00 | 112,754 |
|
May 20, 2026
|
157.50 | 160.00 | 152.00 | 153.00 | 153.00 | 94,564 |
|
May 19, 2026
|
157.50 | 160.00 | 155.00 | 156.50 | 156.50 | 24,770 |
|
May 18, 2026
|
152.50 | 160.00 | 150.00 | 157.50 | 157.50 | 66,507 |
|
May 15, 2026
|
161.00 | 162.00 | 147.00 | 154.00 | 154.00 | 315,121 |
|
May 14, 2026
|
168.50 | 170.00 | 160.00 | 161.00 | 161.00 | 221,178 |
|
May 13, 2026
|
167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 132,001 |
|
May 12, 2026
|
167.50 | 169.89 | 165.00 | 168.00 | 168.00 | 91,752 |
|
May 11, 2026
|
167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 42,430 |
|
May 8, 2026
|
168.00 | 172.00 | 165.15 | 167.50 | 167.50 | 76,113 |
|
May 7, 2026
|
168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 72,240 |
|
May 6, 2026
|
167.50 | 174.00 | 165.00 | 168.00 | 168.00 | 274,065 |
|
May 5, 2026
|
169.50 | 172.00 | 165.00 | 167.50 | 167.50 | 86,185 |
|
May 1, 2026
|
172.50 | 175.00 | 168.00 | 169.50 | 169.50 | 47,051 |
|
Apr 30, 2026
|
175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 68,813 |
|
Apr 29, 2026
|
169.00 | 180.00 | 168.00 | 175.00 | 175.00 | 130,067 |
|
Apr 28, 2026
|
170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 116,204 |
|
Apr 27, 2026
|
171.00 | 173.86 | 168.00 | 170.00 | 170.00 | 191,149 |
|
Apr 24, 2026
|
173.00 | 176.00 | 167.31 | 171.00 | 171.00 | 171,530 |
|
Apr 23, 2026
|
173.00 | 178.00 | 168.00 | 173.00 | 173.00 | 85,298 |
|
Apr 22, 2026
|
167.50 | 178.00 | 165.00 | 173.00 | 173.00 | 157,165 |
|
Apr 21, 2026
|
167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 188,326 |
|
Apr 20, 2026
|
170.50 | 171.00 | 165.07 | 168.00 | 168.00 | 94,426 |
|
Apr 17, 2026
|
170.50 | 174.00 | 167.00 | 171.00 | 171.00 | 134,342 |
|
Apr 16, 2026
|
171.00 | 174.00 | 165.00 | 170.50 | 170.50 | 86,720 |
|
Apr 15, 2026
|
167.50 | 174.00 | 165.00 | 171.00 | 171.00 | 85,375 |
|
Apr 14, 2026
|
169.50 | 174.00 | 165.00 | 167.50 | 167.50 | 74,219 |
|
Apr 13, 2026
|
170.50 | 175.50 | 165.00 | 175.50 | 175.50 | 85,658 |
|
Apr 10, 2026
|
172.50 | 175.00 | 168.50 | 170.50 | 170.50 | 65,734 |
|
Apr 9, 2026
|
176.00 | 180.00 | 170.00 | 178.00 | 178.00 | 116,803 |
|
Apr 8, 2026
|
167.00 | 180.00 | 166.00 | 176.00 | 176.00 | 150,963 |
|
Apr 7, 2026
|
158.00 | 166.00 | 157.00 | 166.00 | 166.00 | 187,806 |
|
Apr 2, 2026
|
157.50 | 160.00 | 151.50 | 157.00 | 157.00 | 58,241 |
|
Apr 1, 2026
|
156.50 | 166.00 | 153.00 | 158.50 | 158.50 | 188,267 |
|
Mar 31, 2026
|
157.50 | 160.00 | 153.07 | 154.50 | 154.50 | 245,870 |
|
Mar 30, 2026
|
162.00 | 162.00 | 155.00 | 157.50 | 157.50 | 174,452 |
|
Mar 27, 2026
|
165.50 | 168.00 | 160.00 | 162.00 | 162.00 | 272,537 |
|
Mar 26, 2026
|
166.50 | 170.00 | 162.00 | 165.50 | 165.50 | 166,174 |
|
Mar 25, 2026
|
169.00 | 176.00 | 164.00 | 168.00 | 168.00 | 134,480 |
|
Mar 24, 2026
|
169.00 | 172.00 | 166.00 | 169.00 | 169.00 | 61,906 |
|
Mar 23, 2026
|
167.50 | 172.00 | 160.00 | 169.00 | 169.00 | 174,976 |
|
Mar 20, 2026
|
170.50 | 174.00 | 167.50 | 169.50 | 169.50 | 976,759 |
|
Mar 19, 2026
|
172.00 | 174.00 | 166.00 | 170.50 | 170.50 | 790,665 |
|
Mar 18, 2026
|
173.50 | 175.00 | 168.55 | 172.00 | 172.00 | 186,823 |
|
Mar 17, 2026
|
168.00 | 176.00 | 166.00 | 173.50 | 173.50 | 545,285 |
|
Mar 16, 2026
|
186.00 | 190.00 | 165.00 | 168.00 | 168.00 | 1,057,709 |
|
Mar 13, 2026
|
196.00 | 198.00 | 186.00 | 190.00 | 190.00 | 325,868 |
|
Mar 12, 2026
|
205.00 | 210.00 | 192.00 | 196.00 | 196.00 | 186,594 |
|
Mar 11, 2026
|
205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 70,924 |
|
Mar 10, 2026
|
200.00 | 205.00 | 198.75 | 205.00 | 205.00 | 118,031 |
|
Mar 9, 2026
|
202.50 | 205.00 | 195.00 | 200.00 | 200.00 | 230,979 |
|
Mar 6, 2026
|
205.00 | 208.00 | 200.00 | 204.00 | 204.00 | 32,785 |
|
Mar 5, 2026
|
205.00 | 208.00 | 202.20 | 205.00 | 205.00 | 18,659 |
|
Mar 4, 2026
|
201.50 | 208.00 | 198.00 | 205.00 | 205.00 | 63,162 |
|
Mar 3, 2026
|
207.50 | 210.00 | 195.07 | 200.00 | 200.00 | 128,409 |
|
Mar 2, 2026
|
212.50 | 208.69 | 205.05 | 207.50 | 207.50 | 70,490 |
|
Feb 27, 2026
|
216.50 | 218.00 | 210.00 | 212.50 | 212.50 | 175,003 |
|
Feb 26, 2026
|
222.50 | 225.00 | 213.22 | 216.50 | 216.50 | 315,354 |
|
Feb 25, 2026
|
214.00 | 224.50 | 210.00 | 222.50 | 222.50 | 232,720 |
|
Feb 24, 2026
|
202.50 | 217.33 | 200.00 | 214.00 | 214.00 | 287,145 |
|
Feb 23, 2026
|
206.50 | 210.00 | 200.00 | 202.50 | 202.50 | 171,026 |
|
Feb 20, 2026
|
215.00 | 220.00 | 202.25 | 205.00 | 205.00 | 145,126 |
|
Feb 19, 2026
|
211.00 | 218.00 | 210.00 | 215.00 | 215.00 | 125,424 |
|
Feb 18, 2026
|
214.00 | 218.00 | 207.50 | 211.00 | 211.00 | 100,432 |
|
Feb 17, 2026
|
219.50 | 222.00 | 213.00 | 215.50 | 215.50 | 1,101,161 |
|
Feb 16, 2026
|
233.00 | 237.90 | 205.52 | 218.00 | 218.00 | 573,828 |
|
Feb 13, 2026
|
228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 131,390 |
|
Feb 12, 2026
|
226.00 | 230.00 | 225.50 | 228.00 | 228.00 | 153,768 |
|
Feb 11, 2026
|
230.00 | 235.00 | 222.00 | 228.00 | 228.00 | 144,087 |
|
Feb 10, 2026
|
236.00 | 240.00 | 225.00 | 230.00 | 230.00 | 193,623 |
|
Feb 9, 2026
|
238.50 | 242.00 | 232.00 | 236.00 | 236.00 | 191,133 |
|
Feb 6, 2026
|
243.50 | 247.00 | 235.00 | 238.50 | 238.50 | 426,300 |
|
Feb 5, 2026
|
240.00 | 247.00 | 237.00 | 243.50 | 243.50 | 285,591 |
|
Feb 4, 2026
|
240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 30,480 |
|
Feb 3, 2026
|
240.00 | 245.00 | 235.11 | 240.00 | 240.00 | 59,832 |
|
Feb 2, 2026
|
237.50 | 245.00 | 235.00 | 243.00 | 243.00 | 89,553 |
|
Jan 30, 2026
|
235.00 | 240.00 | 230.00 | 237.50 | 237.50 | 33,002 |
|
Jan 29, 2026
|
231.00 | 245.00 | 227.00 | 235.00 | 235.00 | 715,267 |
|
Jan 28, 2026
|
231.00 | 235.32 | 227.00 | 231.00 | 231.00 | 75,092 |
|
Jan 27, 2026
|
229.50 | 235.14 | 227.00 | 231.00 | 231.00 | 53,227 |
|
Jan 26, 2026
|
228.50 | 235.00 | 227.00 | 229.50 | 229.50 | 140,614 |
|
Jan 23, 2026
|
221.00 | 230.00 | 217.83 | 230.00 | 230.00 | 178,120 |
|
Jan 22, 2026
|
219.50 | 221.94 | 217.01 | 219.50 | 219.50 | 58,821 |
|
Jan 21, 2026
|
218.50 | 222.00 | 217.00 | 219.50 | 219.50 | 60,352 |
|
Jan 20, 2026
|
225.00 | 230.00 | 215.00 | 218.00 | 218.00 | 41,242 |
|
Jan 19, 2026
|
225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 27,420 |
|
Jan 16, 2026
|
224.00 | 230.00 | 219.57 | 225.00 | 225.00 | 240,063 |
|
Jan 15, 2026
|
220.00 | 230.00 | 218.00 | 224.00 | 224.00 | 146,839 |
|
Jan 14, 2026
|
220.00 | 221.30 | 218.00 | 220.00 | 220.00 | 124,669 |
|
Jan 13, 2026
|
220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 77,260 |
|
Jan 12, 2026
|
222.50 | 224.00 | 215.10 | 220.00 | 220.00 | 259,486 |
|
Jan 9, 2026
|
223.50 | 225.00 | 220.00 | 221.50 | 221.50 | 75,593 |
|
Jan 8, 2026
|
226.00 | 229.54 | 220.00 | 223.50 | 223.50 | 89,750 |
|
Jan 7, 2026
|
224.00 | 230.00 | 221.00 | 226.00 | 226.00 | 41,159 |
|
Jan 6, 2026
|
230.00 | 236.00 | 220.00 | 224.00 | 224.00 | 67,244 |
|
Jan 5, 2026
|
233.00 | 236.00 | 226.25 | 230.00 | 230.00 | 66,507 |
|
Jan 2, 2026
|
233.00 | 235.93 | 230.00 | 233.00 | 233.00 | 78,609 |
|
Dec 31, 2025
|
235.00 | 240.00 | 230.00 | 233.00 | 233.00 | 54,846 |
|
Dec 30, 2025
|
232.50 | 240.00 | 228.70 | 235.00 | 235.00 | 24,751 |
|
Dec 29, 2025
|
230.00 | 239.82 | 225.00 | 232.50 | 232.50 | 59,613 |
|
Dec 24, 2025
|
230.00 | 235.00 | 228.40 | 230.00 | 230.00 | 33,130 |
|
Dec 23, 2025
|
228.50 | 234.70 | 220.00 | 220.00 | 220.00 | 323,960 |
|
Dec 22, 2025
|
231.50 | 233.00 | 225.00 | 227.50 | 227.50 | 176,189 |
|
Dec 19, 2025
|
235.00 | 240.00 | 230.00 | 231.50 | 231.50 | 24,103 |
|
Dec 18, 2025
|
240.00 | 244.63 | 230.00 | 235.00 | 235.00 | 105,187 |
|
Dec 17, 2025
|
245.00 | 245.00 | 235.00 | 240.00 | 240.00 | 111,310 |
|
Dec 16, 2025
|
250.00 | 250.00 | 240.00 | 245.00 | 245.00 | 126,151 |
|
Dec 15, 2025
|
245.00 | 255.00 | 240.00 | 250.00 | 250.00 | 73,254 |
|
Dec 12, 2025
|
242.50 | 250.00 | 235.00 | 242.50 | 242.50 | 76,464 |
|
Dec 11, 2025
|
242.50 | 250.00 | 235.00 | 242.50 | 242.50 | 33,818 |
|
Dec 10, 2025
|
242.50 | 250.00 | 235.00 | 242.50 | 242.50 | 39,748 |
|
Dec 9, 2025
|
237.50 | 258.50 | 230.68 | 243.00 | 243.00 | 370,853 |
|
Dec 8, 2025
|
235.00 | 245.00 | 230.00 | 237.50 | 237.50 | 181,313 |
|
Dec 5, 2025
|
231.50 | 236.00 | 225.00 | 230.00 | 230.00 | 44,992 |
|
Dec 4, 2025
|
226.50 | 235.99 | 225.00 | 231.50 | 231.50 | 137,098 |
|
Dec 3, 2025
|
221.50 | 234.84 | 218.00 | 226.50 | 226.50 | 623,927 |
|
Dec 2, 2025
|
207.50 | 220.00 | 206.85 | 217.50 | 217.50 | 417,920 |
|
Dec 1, 2025
|
215.00 | 215.00 | 206.25 | 207.50 | 207.50 | 131,227 |
|
Nov 28, 2025
|
221.00 | 225.00 | 213.00 | 216.00 | 216.00 | 142,475 |
|
Nov 27, 2025
|
222.50 | 225.00 | 217.00 | 221.00 | 221.00 | 51,672 |
|
Nov 26, 2025
|
222.50 | 225.00 | 217.00 | 220.00 | 220.00 | 164,703 |
|
Nov 25, 2025
|
222.50 | 225.00 | 220.00 | 222.50 | 222.50 | 121,163 |
|
Nov 24, 2025
|
222.50 | 225.00 | 217.08 | 222.50 | 222.50 | 68,666 |
|
Nov 21, 2025
|
223.50 | 225.00 | 219.00 | 222.50 | 222.50 | 24,907 |
|
Nov 20, 2025
|
223.50 | 227.00 | 220.00 | 223.50 | 223.50 | 22,703 |
|
Nov 19, 2025
|
220.00 | 227.00 | 215.00 | 223.50 | 223.50 | 147,512 |
|
Nov 18, 2025
|
222.50 | 225.00 | 215.00 | 220.00 | 220.00 | 106,626 |
|
Nov 17, 2025
|
221.50 | 225.00 | 215.00 | 223.50 | 223.50 | 121,023 |
|
Nov 14, 2025
|
225.00 | 230.00 | 218.00 | 221.50 | 221.50 | 103,640 |
|
Nov 13, 2025
|
223.50 | 230.00 | 222.00 | 226.00 | 226.00 | 67,231 |
|
Nov 12, 2025
|
227.50 | 230.00 | 222.00 | 223.50 | 223.50 | 96,096 |
|
Nov 11, 2025
|
227.50 | 234.00 | 220.00 | 227.50 | 227.50 | 213,665 |
|
Nov 10, 2025
|
232.50 | 240.00 | 225.00 | 230.00 | 230.00 | 48,300 |
|
Nov 7, 2025
|
239.00 | 242.84 | 225.00 | 235.00 | 235.00 | 144,208 |
|
Nov 6, 2025
|
250.00 | 255.00 | 235.00 | 239.00 | 239.00 | 160,339 |
|
Nov 5, 2025
|
256.50 | 260.00 | 245.00 | 250.00 | 250.00 | 64,530 |
|
Nov 4, 2025
|
262.50 | 270.00 | 253.22 | 256.50 | 256.50 | 96,914 |
|
Nov 3, 2025
|
255.00 | 270.00 | 250.00 | 266.00 | 266.00 | 76,103 |
|
Oct 31, 2025
|
255.00 | 260.00 | 250.00 | 260.00 | 260.00 | 46,732 |
|
Oct 30, 2025
|
257.50 | 260.00 | 249.00 | 249.00 | 249.00 | 44,833 |
