LSE - Delayed Quote
GBp
Burberry Group plc (BRBY.L)
1,065.50
+12.50
(+1.19%)
At close: 4:56:46 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1,048.00 | 1,075.00 | 1,041.00 | 1,065.50 | 1,065.50 | 1,766,364 |
|
Oct 30, 2026
|
1,044.00 | 1,059.00 | 1,040.00 | 1,053.00 | 1,053.00 | 2,639,487 |
|
Oct 29, 2026
|
1,037.00 | 1,051.50 | 1,025.00 | 1,036.50 | 1,036.50 | 745,262 |
|
Oct 28, 2026
|
1,046.00 | 1,049.00 | 1,028.50 | 1,037.50 | 1,037.50 | 1,131,431 |
|
Oct 27, 2026
|
1,064.50 | 1,066.50 | 1,042.50 | 1,045.50 | 1,045.50 | 1,043,865 |
|
Oct 26, 2026
|
1,049.50 | 1,073.50 | 1,045.50 | 1,066.50 | 1,066.50 | 1,392,039 |
|
Oct 23, 2026
|
1,084.00 | 1,087.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,521,573 |
|
Oct 22, 2026
|
1,070.50 | 1,087.00 | 1,044.00 | 1,087.00 | 1,087.00 | 1,492,696 |
|
Oct 21, 2026
|
1,094.00 | 1,101.50 | 1,068.00 | 1,072.00 | 1,072.00 | 1,416,470 |
|
Oct 20, 2026
|
1,105.00 | 1,119.00 | 1,096.00 | 1,098.00 | 1,098.00 | 8,470,425 |
|
Oct 19, 2026
|
1,092.00 | 1,106.00 | 1,070.00 | 1,101.00 | 1,101.00 | 1,094,004 |
|
Oct 16, 2026
|
1,104.00 | 1,120.00 | 1,094.00 | 1,102.50 | 1,102.50 | 1,570,552 |
|
Oct 15, 2026
|
1,082.50 | 1,102.00 | 1,060.50 | 1,102.00 | 1,102.00 | 4,480,285 |
|
Oct 14, 2026
|
1,051.00 | 1,078.50 | 1,038.84 | 1,074.00 | 1,074.00 | 1,306,741 |
|
Oct 13, 2026
|
1,039.50 | 1,060.50 | 1,033.50 | 1,037.50 | 1,037.50 | 1,480,874 |
|
Oct 12, 2026
|
1,035.00 | 1,050.50 | 1,018.50 | 1,044.00 | 1,044.00 | 2,770,824 |
|
Oct 9, 2026
|
1,020.50 | 1,034.00 | 1,014.50 | 1,024.50 | 1,024.50 | 955,363 |
|
Oct 8, 2026
|
1,009.00 | 1,020.50 | 996.60 | 1,007.00 | 1,007.00 | 1,278,638 |
|
Oct 7, 2026
|
1,023.50 | 1,034.50 | 1,003.50 | 1,016.00 | 1,016.00 | 1,232,809 |
|
Oct 6, 2026
|
1,016.50 | 1,033.50 | 1,011.00 | 1,031.50 | 1,031.50 | 1,255,567 |
|
Oct 5, 2026
|
1,016.50 | 1,024.00 | 994.53 | 1,003.50 | 1,003.50 | 1,669,970 |
|
Oct 2, 2026
|
1,012.50 | 1,031.10 | 1,007.00 | 1,010.50 | 1,010.50 | 831,172 |
|
Oct 1, 2026
|
1,017.00 | 1,029.00 | 1,002.50 | 1,015.00 | 1,015.00 | 2,624,629 |
|
Sep 30, 2026
|
1,034.50 | 1,037.50 | 1,017.00 | 1,020.00 | 1,020.00 | 3,896,375 |
|
Sep 29, 2026
|
1,029.00 | 1,043.50 | 1,021.00 | 1,028.50 | 1,028.50 | 2,003,477 |
|
Sep 28, 2026
|
1,026.00 | 1,033.50 | 1,001.00 | 1,023.50 | 1,023.50 | 1,636,244 |
|
Sep 25, 2026
|
1,033.00 | 1,038.00 | 1,015.00 | 1,017.00 | 1,017.00 | 3,498,178 |
|
Sep 24, 2026
|
1,034.00 | 1,043.00 | 1,022.00 | 1,024.50 | 1,024.50 | 2,358,021 |
|
Sep 23, 2026
|
1,033.00 | 1,055.50 | 1,024.73 | 1,035.50 | 1,035.50 | 2,166,380 |
|
Sep 22, 2026
|
1,023.50 | 1,052.00 | 1,005.00 | 1,024.00 | 1,024.00 | 4,141,514 |
|
Sep 21, 2026
|
1,001.00 | 1,026.50 | 995.00 | 1,025.50 | 1,025.50 | 2,998,716 |
|
Sep 18, 2026
|
1,014.00 | 1,015.50 | 986.40 | 996.00 | 996.00 | 5,413,731 |
|
Sep 17, 2026
|
1,016.50 | 1,021.00 | 998.40 | 1,013.50 | 1,013.50 | 1,585,071 |
|
Sep 16, 2026
|
978.60 | 1,011.00 | 953.40 | 1,009.00 | 1,009.00 | 3,507,198 |
|
Sep 15, 2026
|
995.80 | 1,002.50 | 977.60 | 977.60 | 977.60 | 2,608,248 |
|
Sep 14, 2026
|
1,014.00 | 1,023.00 | 993.60 | 997.60 | 997.60 | 1,631,951 |
|
Sep 11, 2026
|
1,030.00 | 1,047.00 | 1,013.00 | 1,018.00 | 1,018.00 | 1,588,545 |
|
Sep 10, 2026
|
1,031.50 | 1,043.00 | 1,022.00 | 1,029.50 | 1,029.50 | 1,370,243 |
|
Sep 9, 2026
|
1,050.00 | 1,060.50 | 1,033.50 | 1,035.00 | 1,035.00 | 3,063,341 |
|
Sep 8, 2026
|
1,096.50 | 1,107.50 | 1,078.00 | 1,078.00 | 1,078.00 | 1,323,580 |
|
Sep 7, 2026
|
1,105.00 | 1,111.50 | 1,078.00 | 1,102.00 | 1,102.00 | 1,192,264 |
|
Sep 4, 2026
|
1,095.50 | 1,120.50 | 1,091.95 | 1,103.50 | 1,103.50 | 2,768,525 |
|
Sep 3, 2026
|
1,073.50 | 1,106.50 | 1,046.00 | 1,097.00 | 1,097.00 | 2,864,768 |
|
Sep 2, 2026
|
1,063.50 | 1,081.00 | 1,038.85 | 1,075.50 | 1,075.50 | 1,322,450 |
|
Sep 1, 2026
|
1,066.00 | 1,090.50 | 1,055.50 | 1,070.00 | 1,070.00 | 1,772,501 |
|
Aug 28, 2026
|
1,072.00 | 1,099.50 | 1,071.00 | 1,084.00 | 1,084.00 | 3,644,416 |
|
Aug 27, 2026
|
1,086.00 | 1,089.50 | 1,068.00 | 1,072.00 | 1,072.00 | 906,705 |
|
Aug 26, 2026
|
1,088.00 | 1,102.50 | 1,084.50 | 1,088.00 | 1,088.00 | 1,606,719 |
|
Aug 25, 2026
|
1,076.50 | 1,085.00 | 1,068.70 | 1,080.00 | 1,080.00 | 2,022,845 |
|
Aug 24, 2026
|
1,068.00 | 1,085.00 | 1,065.50 | 1,078.00 | 1,078.00 | 1,893,715 |
|
Aug 21, 2026
|
1,055.50 | 1,074.50 | 1,048.95 | 1,069.50 | 1,069.50 | 1,007,196 |
|
Aug 20, 2026
|
1,081.00 | 1,084.00 | 1,047.00 | 1,056.50 | 1,056.50 | 939,850 |
|
Aug 19, 2026
|
1,068.00 | 1,100.00 | 1,059.00 | 1,083.00 | 1,083.00 | 1,271,749 |
|
Aug 18, 2026
|
1,044.50 | 1,085.50 | 1,038.00 | 1,074.50 | 1,074.50 | 3,556,090 |
|
Aug 17, 2026
|
1,077.50 | 1,086.00 | 1,045.00 | 1,050.00 | 1,050.00 | 1,572,532 |
|
Aug 14, 2026
|
1,102.50 | 1,114.73 | 1,070.50 | 1,079.50 | 1,079.50 | 887,353 |
|
Aug 13, 2026
|
1,137.00 | 1,139.30 | 1,096.50 | 1,098.00 | 1,098.00 | 3,756,447 |
|
Aug 12, 2026
|
1,167.00 | 1,167.00 | 1,113.00 | 1,120.50 | 1,120.50 | 1,157,253 |
|
Aug 11, 2026
|
1,167.00 | 1,178.00 | 1,158.50 | 1,170.00 | 1,170.00 | 712,352 |
|
Aug 10, 2026
|
1,153.50 | 1,172.50 | 1,149.50 | 1,171.00 | 1,171.00 | 2,701,652 |
|
Aug 7, 2026
|
1,187.50 | 1,194.00 | 1,164.50 | 1,164.50 | 1,164.50 | 3,956,186 |
|
Aug 6, 2026
|
1,213.50 | 1,232.00 | 1,193.50 | 1,195.00 | 1,195.00 | 1,458,049 |
|
Aug 5, 2026
|
1,220.50 | 1,221.50 | 1,181.00 | 1,209.00 | 1,209.00 | 2,050,880 |
|
Aug 4, 2026
|
1,198.50 | 1,219.00 | 1,183.50 | 1,210.50 | 1,210.50 | 868,400 |
|
Aug 3, 2026
|
1,187.50 | 1,229.00 | 1,186.00 | 1,207.50 | 1,207.50 | 1,814,346 |
|
Jul 31, 2026
|
1,189.00 | 1,220.00 | 1,187.50 | 1,187.50 | 1,187.50 | 1,957,046 |
|
Jul 30, 2026
|
1,177.00 | 1,211.50 | 1,172.00 | 1,194.00 | 1,194.00 | 3,377,158 |
|
Jul 29, 2026
|
1,157.00 | 1,203.00 | 1,144.00 | 1,193.00 | 1,193.00 | 2,494,682 |
|
Jul 28, 2026
|
1,099.00 | 1,157.50 | 1,081.00 | 1,140.00 | 1,140.00 | 2,666,935 |
|
Jul 27, 2026
|
1,087.00 | 1,096.50 | 1,069.00 | 1,086.00 | 1,086.00 | 5,145,125 |
|
Jul 24, 2026
|
1,032.50 | 1,068.00 | 1,031.50 | 1,068.00 | 1,068.00 | 2,060,259 |
|
Jul 23, 2026
|
1,036.50 | 1,065.12 | 1,026.00 | 1,037.50 | 1,037.50 | 1,430,034 |
|
Jul 22, 2026
|
1,075.50 | 1,086.00 | 1,049.00 | 1,050.50 | 1,050.50 | 3,538,480 |
|
Jul 21, 2026
|
1,044.00 | 1,086.50 | 1,039.50 | 1,086.50 | 1,086.50 | 2,341,794 |
|
Jul 20, 2026
|
1,045.50 | 1,054.50 | 1,027.00 | 1,047.50 | 1,047.50 | 1,608,823 |
|
Jul 17, 2026
|
1,098.00 | 1,120.00 | 1,032.00 | 1,049.00 | 1,049.00 | 4,174,414 |
|
Jul 16, 2026
|
1,084.00 | 1,132.00 | 1,080.50 | 1,120.50 | 1,120.50 | 2,573,778 |
|
Jul 15, 2026
|
1,091.00 | 1,102.50 | 1,070.00 | 1,095.00 | 1,095.00 | 1,055,972 |
|
Jul 14, 2026
|
1,062.50 | 1,083.00 | 1,054.00 | 1,069.00 | 1,069.00 | 891,955 |
|
Jul 13, 2026
|
1,063.50 | 1,098.50 | 1,063.00 | 1,080.50 | 1,080.50 | 1,064,819 |
|
Jul 10, 2026
|
1,080.50 | 1,092.50 | 1,067.00 | 1,069.50 | 1,069.50 | 1,088,587 |
|
Jul 9, 2026
|
1,074.00 | 1,083.00 | 1,052.00 | 1,075.50 | 1,075.50 | 923,327 |
|
Jul 8, 2026
|
1,101.00 | 1,113.50 | 1,048.50 | 1,057.00 | 1,057.00 | 1,663,433 |
|
Jul 7, 2026
|
1,105.50 | 1,137.00 | 1,081.00 | 1,105.00 | 1,105.00 | 1,043,621 |
|
Jul 6, 2026
|
1,078.00 | 1,105.00 | 1,077.10 | 1,093.00 | 1,093.00 | 744,311 |
|
Jul 3, 2026
|
1,063.50 | 1,081.73 | 1,058.00 | 1,079.50 | 1,079.50 | 686,400 |
|
Jul 2, 2026
|
1,060.00 | 1,080.00 | 1,052.00 | 1,070.00 | 1,070.00 | 1,108,648 |
|
Jul 1, 2026
|
1,057.50 | 1,063.50 | 1,032.00 | 1,057.00 | 1,057.00 | 1,497,769 |
|
Jun 30, 2026
|
1,090.00 | 1,096.71 | 1,051.00 | 1,062.00 | 1,062.00 | 1,943,016 |
|
Jun 29, 2026
|
1,111.00 | 1,119.50 | 1,086.00 | 1,095.00 | 1,095.00 | 858,187 |
|
Jun 26, 2026
|
1,081.50 | 1,114.50 | 1,077.00 | 1,108.50 | 1,108.50 | 1,241,541 |
|
Jun 25, 2026
|
1,084.50 | 1,123.00 | 1,067.36 | 1,083.00 | 1,083.00 | 2,349,642 |
|
Jun 24, 2026
|
1,080.00 | 1,089.00 | 1,070.00 | 1,085.00 | 1,085.00 | 2,718,548 |
|
Jun 23, 2026
|
1,090.50 | 1,093.50 | 1,062.00 | 1,070.00 | 1,070.00 | 1,819,427 |
|
Jun 22, 2026
|
1,132.00 | 1,138.50 | 1,084.50 | 1,102.50 | 1,102.50 | 862,256 |
|
Jun 19, 2026
|
1,156.00 | 1,156.00 | 1,120.00 | 1,134.50 | 1,134.50 | 1,764,809 |
|
Jun 18, 2026
|
1,114.50 | 1,147.00 | 1,099.00 | 1,147.00 | 1,147.00 | 1,786,657 |
|
Jun 17, 2026
|
1,163.00 | 1,165.00 | 1,120.00 | 1,127.50 | 1,127.50 | 5,088,531 |
|
Jun 16, 2026
|
1,153.50 | 1,165.00 | 1,131.00 | 1,157.50 | 1,157.50 | 1,424,215 |
|
Jun 15, 2026
|
1,200.50 | 1,215.00 | 1,139.50 | 1,154.00 | 1,154.00 | 1,420,695 |
|
Jun 12, 2026
|
1,161.00 | 1,196.50 | 1,143.00 | 1,175.50 | 1,175.50 | 1,885,203 |
|
Jun 11, 2026
|
1,117.50 | 1,153.00 | 1,109.00 | 1,137.50 | 1,137.50 | 1,089,079 |
|
Jun 10, 2026
|
1,124.50 | 1,126.50 | 1,091.00 | 1,117.00 | 1,117.00 | 2,124,702 |
|
Jun 9, 2026
|
1,109.00 | 1,143.50 | 1,094.00 | 1,112.50 | 1,112.50 | 7,464,255 |
|
Jun 8, 2026
|
1,093.50 | 1,119.50 | 1,076.00 | 1,093.50 | 1,093.50 | 10,606,812 |
|
Jun 5, 2026
|
1,129.50 | 1,133.00 | 1,104.50 | 1,106.00 | 1,106.00 | 3,984,286 |
|
Jun 4, 2026
|
1,121.50 | 1,132.50 | 1,102.00 | 1,112.00 | 1,112.00 | 1,942,945 |
|
Jun 3, 2026
|
1,162.50 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2,083,842 |
|
Jun 2, 2026
|
1,176.00 | 1,187.00 | 1,159.00 | 1,170.00 | 1,170.00 | 844,520 |
|
Jun 1, 2026
|
1,173.50 | 1,184.50 | 1,152.50 | 1,165.50 | 1,165.50 | 1,988,006 |
|
May 29, 2026
|
1,195.00 | 1,213.00 | 1,177.00 | 1,179.00 | 1,179.00 | 2,272,834 |
|
May 28, 2026
|
1,198.50 | 1,198.50 | 1,164.00 | 1,182.00 | 1,182.00 | 3,116,536 |
|
May 27, 2026
|
1,160.00 | 1,208.00 | 1,139.50 | 1,192.00 | 1,192.00 | 1,749,231 |
|
May 26, 2026
|
1,143.50 | 1,166.00 | 1,125.00 | 1,156.00 | 1,156.00 | 1,399,351 |
|
May 22, 2026
|
1,124.50 | 1,136.50 | 1,088.75 | 1,124.00 | 1,124.00 | 2,218,583 |
|
May 21, 2026
|
1,126.00 | 1,137.00 | 1,102.00 | 1,117.00 | 1,117.00 | 2,849,418 |
|
May 20, 2026
|
1,113.00 | 1,138.00 | 1,091.00 | 1,130.00 | 1,130.00 | 2,334,375 |
|
May 19, 2026
|
1,087.50 | 1,118.00 | 1,071.50 | 1,118.00 | 1,118.00 | 1,624,178 |
|
May 18, 2026
|
1,069.00 | 1,094.50 | 1,042.50 | 1,083.00 | 1,083.00 | 1,844,364 |
|
May 15, 2026
|
1,057.50 | 1,065.00 | 1,022.50 | 1,061.50 | 1,061.50 | 3,164,918 |
|
May 14, 2026
|
1,133.50 | 1,143.00 | 1,065.00 | 1,083.00 | 1,083.00 | 2,906,687 |
|
May 13, 2026
|
1,174.00 | 1,177.00 | 1,154.00 | 1,162.50 | 1,162.50 | 1,787,508 |
|
May 12, 2026
|
1,156.50 | 1,180.00 | 1,146.50 | 1,156.00 | 1,156.00 | 1,364,191 |
|
May 11, 2026
|
1,220.00 | 1,228.50 | 1,163.00 | 1,169.50 | 1,169.50 | 2,796,232 |
|
May 8, 2026
|
1,219.20 | 1,230.00 | 1,205.40 | 1,219.20 | 1,219.20 | 1,708,428 |
|
May 7, 2026
|
1,215.00 | 1,258.60 | 1,197.00 | 1,254.80 | 1,254.80 | 969,394 |
|
May 6, 2026
|
1,164.80 | 1,215.00 | 1,133.20 | 1,211.80 | 1,211.80 | 1,286,360 |
|
May 5, 2026
|
1,139.80 | 1,167.20 | 1,133.60 | 1,156.00 | 1,156.00 | 1,019,797 |
|
May 1, 2026
|
1,157.80 | 1,181.20 | 1,145.80 | 1,175.00 | 1,175.00 | 396,573 |
|
Apr 30, 2026
|
1,125.60 | 1,157.80 | 1,117.20 | 1,157.80 | 1,157.80 | 1,117,821 |
|
Apr 29, 2026
|
1,172.20 | 1,174.00 | 1,129.60 | 1,130.40 | 1,130.40 | 731,215 |
|
Apr 28, 2026
|
1,176.20 | 1,193.80 | 1,167.00 | 1,171.20 | 1,171.20 | 832,753 |
|
Apr 27, 2026
|
1,156.40 | 1,175.00 | 1,148.60 | 1,173.20 | 1,173.20 | 999,907 |
|
Apr 24, 2026
|
1,135.20 | 1,163.60 | 1,119.40 | 1,147.60 | 1,147.60 | 1,003,582 |
|
Apr 23, 2026
|
1,165.20 | 1,171.20 | 1,138.80 | 1,150.00 | 1,150.00 | 729,843 |
|
Apr 22, 2026
|
1,194.60 | 1,203.80 | 1,162.00 | 1,170.20 | 1,170.20 | 854,132 |
|
Apr 21, 2026
|
1,184.80 | 1,201.20 | 1,157.60 | 1,192.20 | 1,192.20 | 2,648,330 |
|
Apr 20, 2026
|
1,163.60 | 1,185.80 | 1,149.94 | 1,176.40 | 1,176.40 | 628,959 |
|
Apr 17, 2026
|
1,155.20 | 1,196.20 | 1,146.80 | 1,182.00 | 1,182.00 | 1,474,101 |
|
Apr 16, 2026
|
1,151.80 | 1,161.40 | 1,129.80 | 1,136.00 | 1,136.00 | 634,348 |
|
Apr 15, 2026
|
1,161.00 | 1,164.40 | 1,130.00 | 1,143.60 | 1,143.60 | 1,664,116 |
|
Apr 14, 2026
|
1,146.60 | 1,185.60 | 1,138.80 | 1,169.80 | 1,169.80 | 1,754,004 |
|
Apr 13, 2026
|
1,139.40 | 1,142.91 | 1,124.60 | 1,136.80 | 1,136.80 | 1,053,142 |
|
Apr 10, 2026
|
1,141.20 | 1,176.60 | 1,141.20 | 1,157.40 | 1,157.40 | 2,282,241 |
|
Apr 9, 2026
|
1,139.00 | 1,145.20 | 1,112.80 | 1,133.40 | 1,133.40 | 1,164,996 |
|
Apr 8, 2026
|
1,157.80 | 1,186.00 | 1,126.80 | 1,139.00 | 1,139.00 | 3,452,121 |
|
Apr 7, 2026
|
1,094.00 | 1,104.00 | 1,055.20 | 1,069.80 | 1,069.80 | 790,554 |
|
Apr 2, 2026
|
1,081.00 | 1,106.00 | 1,073.00 | 1,091.00 | 1,091.00 | 2,857,717 |
|
Apr 1, 2026
|
1,117.50 | 1,129.50 | 1,086.50 | 1,098.00 | 1,098.00 | 1,448,996 |
|
Mar 31, 2026
|
1,068.00 | 1,098.50 | 1,058.00 | 1,088.00 | 1,088.00 | 1,253,396 |
|
Mar 30, 2026
|
1,022.00 | 1,073.00 | 1,013.50 | 1,073.00 | 1,073.00 | 1,210,139 |
|
Mar 27, 2026
|
1,037.00 | 1,050.50 | 1,026.50 | 1,026.50 | 1,026.50 | 2,834,841 |
|
Mar 26, 2026
|
1,039.00 | 1,065.00 | 1,032.00 | 1,034.00 | 1,034.00 | 1,684,343 |
|
Mar 25, 2026
|
1,060.00 | 1,069.00 | 1,039.00 | 1,055.50 | 1,055.50 | 920,118 |
|
Mar 24, 2026
|
1,055.50 | 1,063.00 | 1,038.00 | 1,041.00 | 1,041.00 | 4,919,795 |
|
Mar 23, 2026
|
997.20 | 1,065.50 | 976.00 | 1,054.50 | 1,054.50 | 1,737,489 |
|
Mar 20, 2026
|
1,020.50 | 1,027.50 | 1,003.00 | 1,014.50 | 1,014.50 | 2,030,011 |
|
Mar 19, 2026
|
1,032.50 | 1,036.00 | 1,001.75 | 1,004.50 | 1,004.50 | 1,797,105 |
|
Mar 18, 2026
|
1,060.50 | 1,084.00 | 1,047.50 | 1,054.00 | 1,054.00 | 1,678,076 |
|
Mar 17, 2026
|
1,040.00 | 1,055.00 | 1,021.50 | 1,047.00 | 1,047.00 | 4,288,192 |
|
Mar 16, 2026
|
1,030.00 | 1,044.00 | 1,014.00 | 1,034.00 | 1,034.00 | 910,039 |
|
Mar 13, 2026
|
1,057.00 | 1,063.50 | 1,023.00 | 1,029.50 | 1,029.50 | 1,066,844 |
|
Mar 12, 2026
|
1,056.50 | 1,066.00 | 1,046.50 | 1,066.00 | 1,066.00 | 2,364,759 |
|
Mar 11, 2026
|
1,075.00 | 1,094.00 | 1,059.00 | 1,068.00 | 1,068.00 | 1,836,959 |
|
Mar 10, 2026
|
1,084.00 | 1,096.00 | 1,072.05 | 1,083.50 | 1,083.50 | 1,464,414 |
|
Mar 9, 2026
|
1,054.00 | 1,074.50 | 1,025.50 | 1,061.00 | 1,061.00 | 2,002,850 |
|
Mar 6, 2026
|
1,107.50 | 1,120.00 | 1,084.00 | 1,097.50 | 1,097.50 | 1,243,486 |
|
Mar 5, 2026
|
1,080.50 | 1,117.50 | 1,068.50 | 1,101.50 | 1,101.50 | 1,846,827 |
|
Mar 4, 2026
|
1,082.50 | 1,094.00 | 1,054.89 | 1,090.00 | 1,090.00 | 2,815,974 |
|
Mar 3, 2026
|
1,086.50 | 1,093.50 | 1,059.50 | 1,073.50 | 1,073.50 | 1,250,412 |
|
Mar 2, 2026
|
1,112.50 | 1,124.00 | 1,103.00 | 1,108.50 | 1,108.50 | 1,060,233 |
|
Feb 27, 2026
|
1,196.50 | 1,198.00 | 1,151.00 | 1,163.00 | 1,163.00 | 2,167,466 |
|
Feb 26, 2026
|
1,194.50 | 1,221.50 | 1,180.50 | 1,191.50 | 1,191.50 | 1,188,414 |
|
Feb 25, 2026
|
1,197.50 | 1,207.50 | 1,160.50 | 1,186.00 | 1,186.00 | 578,894 |
|
Feb 24, 2026
|
1,229.00 | 1,233.00 | 1,197.50 | 1,198.00 | 1,198.00 | 700,988 |
|
Feb 23, 2026
|
1,210.50 | 1,259.50 | 1,201.50 | 1,220.00 | 1,220.00 | 1,248,646 |
|
Feb 20, 2026
|
1,200.00 | 1,233.00 | 1,192.40 | 1,213.50 | 1,213.50 | 1,690,874 |
|
Feb 19, 2026
|
1,175.00 | 1,184.00 | 1,151.00 | 1,174.50 | 1,174.50 | 952,652 |
|
Feb 18, 2026
|
1,183.00 | 1,193.00 | 1,165.50 | 1,181.00 | 1,181.00 | 966,169 |
|
Feb 17, 2026
|
1,184.00 | 1,185.50 | 1,145.00 | 1,175.50 | 1,175.50 | 787,339 |
|
Feb 16, 2026
|
1,197.00 | 1,212.50 | 1,177.50 | 1,178.00 | 1,178.00 | 549,577 |
|
Feb 13, 2026
|
1,185.00 | 1,199.00 | 1,162.50 | 1,195.50 | 1,195.50 | 1,101,405 |
|
Feb 12, 2026
|
1,213.50 | 1,232.00 | 1,196.00 | 1,196.00 | 1,196.00 | 738,872 |
|
Feb 11, 2026
|
1,208.50 | 1,240.00 | 1,198.50 | 1,203.50 | 1,203.50 | 979,535 |
|
Feb 10, 2026
|
1,201.00 | 1,231.50 | 1,189.00 | 1,215.50 | 1,215.50 | 1,621,708 |
|
Feb 9, 2026
|
1,185.50 | 1,202.00 | 1,163.00 | 1,175.50 | 1,175.50 | 1,803,133 |
|
Feb 6, 2026
|
1,122.00 | 1,182.50 | 1,106.50 | 1,180.00 | 1,180.00 | 2,445,665 |
|
Feb 5, 2026
|
1,117.50 | 1,134.00 | 1,106.00 | 1,122.00 | 1,122.00 | 1,383,814 |
|
Feb 4, 2026
|
1,079.50 | 1,116.50 | 1,070.50 | 1,111.50 | 1,111.50 | 1,045,951 |
|
Feb 3, 2026
|
1,106.50 | 1,108.60 | 1,060.50 | 1,073.00 | 1,073.00 | 2,359,557 |
|
Feb 2, 2026
|
1,094.00 | 1,111.00 | 1,092.50 | 1,099.00 | 1,099.00 | 2,896,104 |
|
Jan 30, 2026
|
1,126.00 | 1,129.84 | 1,099.00 | 1,099.00 | 1,099.00 | 1,449,155 |
|
Jan 29, 2026
|
1,114.00 | 1,125.50 | 1,097.50 | 1,120.00 | 1,120.00 | 1,922,225 |
|
Jan 28, 2026
|
1,153.50 | 1,157.40 | 1,111.00 | 1,115.00 | 1,115.00 | 2,526,326 |
|
Jan 27, 2026
|
1,194.00 | 1,201.50 | 1,163.50 | 1,170.00 | 1,170.00 | 1,085,698 |
|
Jan 26, 2026
|
1,188.00 | 1,208.50 | 1,144.25 | 1,173.50 | 1,173.50 | 2,509,183 |
|
Jan 23, 2026
|
1,249.50 | 1,265.50 | 1,192.00 | 1,195.50 | 1,195.50 | 1,411,019 |
|
Jan 22, 2026
|
1,300.00 | 1,305.00 | 1,251.50 | 1,274.50 | 1,274.50 | 1,556,696 |
|
Jan 21, 2026
|
1,289.50 | 1,303.00 | 1,248.50 | 1,280.00 | 1,280.00 | 2,511,567 |
|
Jan 20, 2026
|
1,218.50 | 1,225.00 | 1,193.50 | 1,219.00 | 1,219.00 | 2,161,844 |
|
Jan 19, 2026
|
1,250.00 | 1,263.50 | 1,217.50 | 1,236.50 | 1,236.50 | 1,231,913 |
|
Jan 16, 2026
|
1,287.00 | 1,299.00 | 1,260.00 | 1,272.00 | 1,272.00 | 2,474,736 |
|
Jan 15, 2026
|
1,350.00 | 1,364.50 | 1,269.00 | 1,288.50 | 1,288.50 | 1,688,108 |
|
Jan 14, 2026
|
1,319.50 | 1,357.00 | 1,316.00 | 1,330.50 | 1,330.50 | 1,640,017 |
|
Jan 13, 2026
|
1,309.50 | 1,327.00 | 1,298.68 | 1,311.50 | 1,311.50 | 1,304,653 |
|
Jan 12, 2026
|
1,333.00 | 1,342.50 | 1,308.50 | 1,313.00 | 1,313.00 | 2,353,976 |
|
Jan 9, 2026
|
1,350.50 | 1,365.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,425,579 |
|
Jan 8, 2026
|
1,333.00 | 1,347.50 | 1,303.50 | 1,335.00 | 1,335.00 | 741,574 |
|
Jan 7, 2026
|
1,362.00 | 1,366.50 | 1,287.00 | 1,339.50 | 1,339.50 | 1,623,092 |
|
Jan 6, 2026
|
1,288.50 | 1,376.50 | 1,275.50 | 1,360.00 | 1,360.00 | 2,126,216 |
|
Jan 5, 2026
|
1,322.00 | 1,344.50 | 1,252.00 | 1,300.00 | 1,300.00 | 998,931 |
|
Jan 2, 2026
|
1,285.50 | 1,325.49 | 1,271.00 | 1,316.50 | 1,316.50 | 1,108,104 |
|
Dec 31, 2025
|
1,273.00 | 1,281.00 | 1,267.50 | 1,269.00 | 1,269.00 | 314,892 |
|
Dec 30, 2025
|
1,248.50 | 1,278.00 | 1,247.36 | 1,278.00 | 1,278.00 | 620,094 |
|
Dec 29, 2025
|
1,251.00 | 1,275.00 | 1,239.00 | 1,259.00 | 1,259.00 | 529,876 |
|
Dec 24, 2025
|
1,241.50 | 1,265.00 | 1,241.50 | 1,252.50 | 1,252.50 | 169,380 |
|
Dec 23, 2025
|
1,268.00 | 1,275.50 | 1,257.00 | 1,261.50 | 1,261.50 | 594,866 |
|
Dec 22, 2025
|
1,276.00 | 1,293.50 | 1,271.00 | 1,277.50 | 1,277.50 | 814,184 |
|
Dec 19, 2025
|
1,280.50 | 1,311.54 | 1,265.50 | 1,283.00 | 1,283.00 | 2,530,692 |
|
Dec 18, 2025
|
1,260.00 | 1,304.50 | 1,257.33 | 1,297.00 | 1,297.00 | 726,536 |
|
Dec 17, 2025
|
1,302.00 | 1,305.00 | 1,274.50 | 1,285.50 | 1,285.50 | 1,443,985 |
|
Dec 16, 2025
|
1,312.50 | 1,333.00 | 1,284.00 | 1,297.50 | 1,297.50 | 2,200,823 |
|
Dec 15, 2025
|
1,281.00 | 1,331.00 | 1,280.42 | 1,310.00 | 1,310.00 | 1,302,562 |
|
Dec 12, 2025
|
1,221.00 | 1,283.00 | 1,220.50 | 1,272.50 | 1,272.50 | 1,712,147 |
|
Dec 11, 2025
|
1,202.50 | 1,225.50 | 1,199.50 | 1,218.00 | 1,218.00 | 781,710 |
|
Dec 10, 2025
|
1,181.00 | 1,203.50 | 1,167.00 | 1,194.50 | 1,194.50 | 1,167,629 |
|
Dec 9, 2025
|
1,195.50 | 1,213.00 | 1,182.00 | 1,195.00 | 1,195.00 | 966,551 |
|
Dec 8, 2025
|
1,240.00 | 1,245.50 | 1,204.00 | 1,204.00 | 1,204.00 | 891,567 |
|
Dec 5, 2025
|
1,208.00 | 1,256.00 | 1,204.50 | 1,230.50 | 1,230.50 | 1,712,440 |
|
Dec 4, 2025
|
1,181.00 | 1,228.00 | 1,180.50 | 1,213.00 | 1,213.00 | 1,267,005 |
|
Dec 3, 2025
|
1,163.00 | 1,186.50 | 1,145.50 | 1,177.50 | 1,177.50 | 2,226,859 |
|
Dec 2, 2025
|
1,159.00 | 1,179.00 | 1,130.50 | 1,161.00 | 1,161.00 | 1,847,709 |
|
Dec 1, 2025
|
1,138.50 | 1,166.00 | 1,131.50 | 1,166.00 | 1,166.00 | 1,375,397 |
|
Nov 28, 2025
|
1,125.00 | 1,151.86 | 1,119.50 | 1,139.50 | 1,139.50 | 717,483 |
|
Nov 27, 2025
|
1,189.50 | 1,193.50 | 1,165.00 | 1,173.50 | 1,173.50 | 980,895 |
|
Nov 26, 2025
|
1,180.50 | 1,203.50 | 1,158.00 | 1,197.50 | 1,197.50 | 956,081 |
|
Nov 25, 2025
|
1,116.50 | 1,179.50 | 1,116.00 | 1,168.50 | 1,168.50 | 1,786,114 |
|
Nov 24, 2025
|
1,147.00 | 1,147.00 | 1,105.50 | 1,116.00 | 1,116.00 | 1,453,352 |
|
Nov 21, 2025
|
1,110.50 | 1,147.50 | 1,097.00 | 1,121.00 | 1,121.00 | 1,438,027 |
|
Nov 20, 2025
|
1,161.00 | 1,167.00 | 1,100.00 | 1,132.50 | 1,132.50 | 3,105,433 |
|
Nov 19, 2025
|
1,139.00 | 1,165.50 | 1,129.77 | 1,152.00 | 1,152.00 | 1,099,655 |
|
Nov 18, 2025
|
1,131.50 | 1,153.00 | 1,123.50 | 1,145.00 | 1,145.00 | 1,626,845 |
|
Nov 17, 2025
|
1,220.50 | 1,229.50 | 1,150.50 | 1,150.50 | 1,150.50 | 2,426,046 |
|
Nov 14, 2025
|
1,232.50 | 1,265.00 | 1,204.50 | 1,232.00 | 1,232.00 | 1,790,723 |
|
Nov 13, 2025
|
1,320.00 | 1,360.00 | 1,208.50 | 1,228.00 | 1,228.00 | 2,836,306 |
|
Nov 12, 2025
|
1,219.50 | 1,268.00 | 1,212.00 | 1,253.50 | 1,253.50 | 1,517,144 |
|
Nov 11, 2025
|
1,185.00 | 1,205.50 | 1,173.50 | 1,205.00 | 1,205.00 | 2,496,798 |
|
Nov 10, 2025
|
1,166.50 | 1,199.00 | 1,160.00 | 1,182.50 | 1,182.50 | 3,118,244 |
|
Nov 7, 2025
|
1,170.00 | 1,179.50 | 1,147.00 | 1,147.00 | 1,147.00 | 873,648 |
|
Nov 6, 2025
|
1,208.00 | 1,218.00 | 1,169.50 | 1,169.50 | 1,169.50 | 1,080,865 |
|
Nov 5, 2025
|
1,157.00 | 1,210.50 | 1,137.00 | 1,205.00 | 1,205.00 | 928,437 |
|
Nov 4, 2025
|
1,200.00 | 1,209.00 | 1,166.00 | 1,168.50 | 1,168.50 | 2,363,887 |
|
Nov 3, 2025
|
1,236.00 | 1,242.00 | 1,209.09 | 1,215.00 | 1,215.00 | 619,412 |
