LSE - Delayed Quote
GBp
Capita plc (CPI.L)
256.50
-21.50
(-7.73%)
At close: October 30 at 5:00:00 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
|
277.50 | 277.50 | 256.00 | 256.50 | 256.50 | 1,034,587 |
|
Oct 29, 2026
|
293.00 | 293.00 | 273.00 | 278.00 | 278.00 | 734,451 |
|
Oct 28, 2026
|
286.00 | 295.00 | 281.50 | 286.50 | 286.50 | 456,567 |
|
Oct 27, 2026
|
300.00 | 300.00 | 288.50 | 293.00 | 293.00 | 412,161 |
|
Oct 26, 2026
|
280.00 | 298.50 | 280.00 | 296.00 | 296.00 | 572,101 |
|
Oct 23, 2026
|
286.00 | 297.04 | 279.50 | 297.00 | 297.00 | 476,552 |
|
Oct 22, 2026
|
294.50 | 294.50 | 275.77 | 281.00 | 281.00 | 529,047 |
|
Oct 21, 2026
|
305.00 | 305.00 | 294.00 | 295.00 | 295.00 | 739,366 |
|
Oct 20, 2026
|
290.00 | 304.00 | 276.00 | 304.00 | 304.00 | 1,255,440 |
|
Oct 19, 2026
|
288.50 | 301.50 | 283.00 | 294.50 | 294.50 | 882,085 |
|
Oct 16, 2026
|
305.00 | 305.00 | 276.50 | 287.50 | 287.50 | 1,217,377 |
|
Oct 15, 2026
|
291.00 | 308.50 | 287.50 | 302.00 | 302.00 | 1,444,655 |
|
Oct 14, 2026
|
274.50 | 295.00 | 271.50 | 291.00 | 291.00 | 2,610,313 |
|
Oct 13, 2026
|
255.00 | 276.00 | 247.50 | 276.00 | 276.00 | 2,299,170 |
|
Oct 12, 2026
|
240.00 | 251.61 | 232.40 | 250.00 | 250.00 | 1,132,705 |
|
Oct 9, 2026
|
219.50 | 237.58 | 218.00 | 235.00 | 235.00 | 1,943,474 |
|
Oct 8, 2026
|
206.50 | 222.50 | 202.50 | 215.50 | 215.50 | 1,257,656 |
|
Oct 7, 2026
|
200.00 | 206.00 | 196.20 | 206.00 | 206.00 | 1,738,344 |
|
Oct 6, 2026
|
212.50 | 215.50 | 198.80 | 201.00 | 201.00 | 1,746,954 |
|
Oct 5, 2026
|
210.50 | 216.80 | 205.00 | 212.00 | 212.00 | 1,453,549 |
|
Oct 2, 2026
|
226.00 | 229.50 | 214.00 | 214.00 | 214.00 | 1,450,293 |
|
Oct 1, 2026
|
219.00 | 230.50 | 217.00 | 226.00 | 226.00 | 888,016 |
|
Sep 30, 2026
|
215.00 | 225.00 | 215.00 | 221.00 | 221.00 | 1,455,524 |
|
Sep 29, 2026
|
221.00 | 221.00 | 213.00 | 218.00 | 218.00 | 441,423 |
|
Sep 28, 2026
|
230.00 | 230.00 | 215.00 | 215.00 | 215.00 | 1,069,215 |
|
Sep 25, 2026
|
230.00 | 231.50 | 222.00 | 222.00 | 222.00 | 811,598 |
|
Sep 24, 2026
|
228.00 | 232.50 | 221.34 | 226.00 | 226.00 | 445,651 |
|
Sep 23, 2026
|
230.00 | 237.50 | 223.00 | 225.00 | 225.00 | 986,217 |
|
Sep 22, 2026
|
220.50 | 232.10 | 220.50 | 223.00 | 223.00 | 842,698 |
|
Sep 21, 2026
|
245.00 | 246.00 | 222.50 | 225.50 | 225.50 | 823,846 |
|
Sep 18, 2026
|
241.00 | 248.50 | 232.00 | 232.50 | 232.50 | 507,055 |
|
Sep 17, 2026
|
242.00 | 248.00 | 238.00 | 240.00 | 240.00 | 354,661 |
|
Sep 16, 2026
|
241.00 | 245.00 | 236.50 | 240.00 | 240.00 | 220,568 |
|
Sep 15, 2026
|
246.00 | 246.00 | 232.00 | 240.00 | 240.00 | 721,611 |
|
Sep 14, 2026
|
250.00 | 251.50 | 234.00 | 238.00 | 238.00 | 718,205 |
|
Sep 11, 2026
|
236.50 | 250.00 | 233.66 | 249.00 | 249.00 | 296,634 |
|
Sep 10, 2026
|
240.00 | 247.00 | 238.50 | 239.00 | 239.00 | 519,866 |
|
Sep 9, 2026
|
251.50 | 254.50 | 241.00 | 243.00 | 243.00 | 515,134 |
|
Sep 8, 2026
|
256.00 | 260.00 | 251.50 | 252.50 | 252.50 | 330,312 |
|
Sep 7, 2026
|
258.00 | 269.50 | 249.00 | 258.50 | 258.50 | 423,933 |
|
Sep 4, 2026
|
260.50 | 271.50 | 256.50 | 258.00 | 258.00 | 435,740 |
|
Sep 3, 2026
|
260.00 | 272.00 | 260.00 | 265.00 | 265.00 | 871,797 |
|
Sep 2, 2026
|
270.00 | 283.50 | 262.00 | 262.50 | 262.50 | 671,148 |
|
Sep 1, 2026
|
275.50 | 286.00 | 270.00 | 277.00 | 277.00 | 605,722 |
|
Aug 28, 2026
|
280.00 | 284.00 | 277.06 | 280.50 | 280.50 | 456,661 |
|
Aug 27, 2026
|
284.50 | 289.50 | 278.00 | 280.00 | 280.00 | 753,257 |
|
Aug 26, 2026
|
290.00 | 292.00 | 278.79 | 282.00 | 282.00 | 826,075 |
|
Aug 25, 2026
|
283.00 | 297.00 | 282.12 | 288.50 | 288.50 | 350,615 |
|
Aug 24, 2026
|
280.00 | 290.00 | 270.50 | 290.00 | 290.00 | 334,188 |
|
Aug 21, 2026
|
275.00 | 287.00 | 272.50 | 281.00 | 281.00 | 279,160 |
|
Aug 20, 2026
|
290.00 | 290.00 | 275.00 | 278.00 | 278.00 | 408,137 |
|
Aug 19, 2026
|
280.00 | 287.00 | 275.50 | 285.50 | 285.50 | 173,899 |
|
Aug 18, 2026
|
293.50 | 296.50 | 280.00 | 280.00 | 280.00 | 760,262 |
|
Aug 17, 2026
|
265.50 | 292.00 | 265.50 | 291.50 | 291.50 | 992,356 |
|
Aug 14, 2026
|
275.00 | 279.00 | 268.98 | 273.00 | 273.00 | 377,298 |
|
Aug 13, 2026
|
263.50 | 272.50 | 257.00 | 271.00 | 271.00 | 419,148 |
|
Aug 12, 2026
|
268.50 | 268.50 | 259.50 | 259.50 | 259.50 | 445,829 |
|
Aug 11, 2026
|
260.50 | 269.50 | 259.74 | 262.50 | 262.50 | 670,844 |
|
Aug 10, 2026
|
266.00 | 268.50 | 260.00 | 264.50 | 264.50 | 316,160 |
|
Aug 7, 2026
|
249.50 | 266.50 | 249.50 | 264.00 | 264.00 | 593,496 |
|
Aug 6, 2026
|
260.50 | 260.50 | 249.00 | 254.50 | 254.50 | 501,137 |
|
Aug 5, 2026
|
264.50 | 264.50 | 252.50 | 252.50 | 252.50 | 454,741 |
|
Aug 4, 2026
|
257.00 | 268.00 | 246.00 | 252.00 | 252.00 | 1,923,997 |
|
Aug 3, 2026
|
263.00 | 276.50 | 263.00 | 266.00 | 266.00 | 1,862,591 |
|
Jul 31, 2026
|
275.00 | 275.00 | 258.50 | 258.50 | 258.50 | 600,563 |
|
Jul 30, 2026
|
275.00 | 275.00 | 259.50 | 265.00 | 265.00 | 1,459,768 |
|
Jul 29, 2026
|
260.00 | 274.50 | 255.00 | 274.50 | 274.50 | 1,642,083 |
|
Jul 28, 2026
|
243.50 | 255.00 | 239.50 | 254.50 | 254.50 | 707,045 |
|
Jul 27, 2026
|
244.50 | 247.60 | 236.00 | 241.50 | 241.50 | 617,454 |
|
Jul 24, 2026
|
235.00 | 243.50 | 231.00 | 236.50 | 236.50 | 537,582 |
|
Jul 23, 2026
|
245.00 | 248.50 | 241.50 | 241.50 | 241.50 | 704,429 |
|
Jul 22, 2026
|
238.00 | 245.00 | 237.00 | 244.00 | 244.00 | 713,995 |
|
Jul 21, 2026
|
236.00 | 246.00 | 234.50 | 240.50 | 240.50 | 581,092 |
|
Jul 20, 2026
|
237.00 | 240.50 | 233.00 | 237.50 | 237.50 | 715,279 |
|
Jul 17, 2026
|
228.50 | 240.58 | 228.50 | 235.50 | 235.50 | 772,429 |
|
Jul 16, 2026
|
234.50 | 238.00 | 227.00 | 235.00 | 235.00 | 583,275 |
|
Jul 15, 2026
|
240.00 | 242.50 | 224.50 | 234.50 | 234.50 | 1,018,659 |
|
Jul 14, 2026
|
233.00 | 240.50 | 230.00 | 238.00 | 238.00 | 886,502 |
|
Jul 13, 2026
|
226.00 | 241.50 | 224.00 | 233.50 | 233.50 | 1,413,188 |
|
Jul 10, 2026
|
221.00 | 231.01 | 215.00 | 229.00 | 229.00 | 2,523,748 |
|
Jul 9, 2026
|
254.00 | 254.00 | 221.00 | 221.00 | 221.00 | 5,847,349 |
|
Jul 8, 2026
|
281.00 | 286.50 | 271.50 | 278.50 | 278.50 | 612,300 |
|
Jul 7, 2026
|
298.00 | 306.09 | 271.50 | 281.00 | 281.00 | 3,804,221 |
|
Jul 6, 2026
|
310.00 | 325.00 | 309.71 | 325.00 | 325.00 | 338,459 |
|
Jul 3, 2026
|
315.00 | 319.50 | 303.00 | 311.50 | 311.50 | 261,336 |
|
Jul 2, 2026
|
311.50 | 311.50 | 285.08 | 306.00 | 306.00 | 378,297 |
|
Jul 1, 2026
|
271.00 | 301.50 | 269.00 | 301.50 | 301.50 | 769,510 |
|
Jun 30, 2026
|
285.00 | 297.50 | 273.00 | 274.50 | 274.50 | 589,437 |
|
Jun 29, 2026
|
305.00 | 310.50 | 287.00 | 290.50 | 290.50 | 463,930 |
|
Jun 26, 2026
|
315.00 | 315.00 | 292.00 | 297.00 | 297.00 | 673,827 |
|
Jun 25, 2026
|
308.00 | 313.50 | 300.00 | 304.50 | 304.50 | 237,801 |
|
Jun 24, 2026
|
310.00 | 312.50 | 296.81 | 303.00 | 303.00 | 700,547 |
|
Jun 23, 2026
|
313.00 | 313.00 | 296.00 | 302.00 | 302.00 | 349,434 |
|
Jun 22, 2026
|
320.00 | 329.00 | 306.00 | 306.00 | 306.00 | 226,107 |
|
Jun 19, 2026
|
320.00 | 329.43 | 313.00 | 319.50 | 319.50 | 516,497 |
|
Jun 18, 2026
|
315.00 | 329.00 | 311.00 | 316.50 | 316.50 | 492,465 |
|
Jun 17, 2026
|
354.00 | 354.00 | 324.00 | 328.00 | 328.00 | 322,408 |
|
Jun 16, 2026
|
363.00 | 363.00 | 337.50 | 337.50 | 337.50 | 205,275 |
|
Jun 15, 2026
|
366.00 | 366.00 | 340.00 | 347.50 | 347.50 | 307,050 |
|
Jun 12, 2026
|
347.00 | 352.00 | 342.38 | 349.00 | 349.00 | 240,704 |
|
Jun 11, 2026
|
369.50 | 369.50 | 342.50 | 343.50 | 343.50 | 228,288 |
|
Jun 10, 2026
|
369.00 | 373.50 | 347.00 | 354.00 | 354.00 | 238,552 |
|
Jun 9, 2026
|
374.00 | 382.17 | 360.00 | 360.00 | 360.00 | 243,485 |
|
Jun 8, 2026
|
378.00 | 378.00 | 363.00 | 373.00 | 373.00 | 129,806 |
|
Jun 5, 2026
|
368.50 | 392.50 | 360.00 | 370.00 | 370.00 | 298,781 |
|
Jun 4, 2026
|
362.50 | 377.50 | 362.00 | 365.50 | 365.50 | 296,817 |
|
Jun 3, 2026
|
401.00 | 401.00 | 368.00 | 368.00 | 368.00 | 864,006 |
|
Jun 2, 2026
|
410.00 | 410.00 | 397.00 | 401.00 | 401.00 | 265,760 |
|
Jun 1, 2026
|
401.00 | 416.00 | 395.00 | 400.00 | 400.00 | 738,727 |
|
May 29, 2026
|
400.00 | 406.50 | 393.50 | 398.50 | 398.50 | 355,413 |
|
May 28, 2026
|
408.00 | 408.00 | 389.50 | 401.50 | 401.50 | 543,782 |
|
May 27, 2026
|
385.00 | 401.50 | 385.00 | 390.00 | 390.00 | 406,933 |
|
May 26, 2026
|
384.50 | 399.50 | 381.71 | 394.00 | 394.00 | 852,431 |
|
May 22, 2026
|
362.00 | 382.50 | 362.00 | 377.50 | 377.50 | 435,920 |
|
May 21, 2026
|
374.00 | 378.00 | 366.77 | 370.50 | 370.50 | 556,710 |
|
May 20, 2026
|
349.00 | 374.50 | 348.00 | 374.00 | 374.00 | 454,723 |
|
May 19, 2026
|
348.00 | 359.00 | 335.00 | 354.50 | 354.50 | 1,644,911 |
|
May 18, 2026
|
330.00 | 343.00 | 318.33 | 343.00 | 343.00 | 932,386 |
|
May 15, 2026
|
310.00 | 323.50 | 310.00 | 315.00 | 315.00 | 571,772 |
|
May 14, 2026
|
308.00 | 322.50 | 308.00 | 321.00 | 321.00 | 610,441 |
|
May 13, 2026
|
306.00 | 315.00 | 306.00 | 314.00 | 314.00 | 294,548 |
|
May 12, 2026
|
305.50 | 313.00 | 304.50 | 310.00 | 310.00 | 438,007 |
|
May 11, 2026
|
311.50 | 317.00 | 305.04 | 315.50 | 315.50 | 1,974,662 |
|
May 8, 2026
|
298.50 | 322.50 | 298.50 | 310.50 | 310.50 | 547,609 |
|
May 7, 2026
|
300.00 | 306.50 | 292.50 | 304.00 | 304.00 | 541,624 |
|
May 6, 2026
|
306.50 | 314.00 | 299.50 | 300.50 | 300.50 | 217,819 |
|
May 5, 2026
|
305.00 | 313.00 | 292.50 | 302.50 | 302.50 | 574,865 |
|
May 1, 2026
|
295.00 | 315.67 | 286.00 | 309.00 | 309.00 | 774,736 |
|
Apr 30, 2026
|
283.50 | 291.50 | 278.50 | 289.00 | 289.00 | 267,875 |
|
Apr 29, 2026
|
281.00 | 291.50 | 275.50 | 283.50 | 283.50 | 231,800 |
|
Apr 28, 2026
|
275.00 | 281.00 | 273.00 | 281.00 | 281.00 | 348,386 |
|
Apr 27, 2026
|
280.00 | 283.34 | 270.50 | 280.00 | 280.00 | 317,580 |
|
Apr 24, 2026
|
272.00 | 287.00 | 272.00 | 280.00 | 280.00 | 338,927 |
|
Apr 23, 2026
|
288.00 | 288.50 | 268.00 | 282.50 | 282.50 | 968,716 |
|
Apr 22, 2026
|
284.00 | 297.00 | 284.00 | 295.50 | 295.50 | 670,541 |
|
Apr 21, 2026
|
284.00 | 298.00 | 284.00 | 293.00 | 293.00 | 366,994 |
|
Apr 20, 2026
|
292.50 | 294.50 | 285.50 | 289.50 | 289.50 | 233,930 |
|
Apr 17, 2026
|
300.00 | 300.00 | 292.50 | 292.50 | 292.50 | 348,101 |
|
Apr 16, 2026
|
284.00 | 302.00 | 280.00 | 297.50 | 297.50 | 673,459 |
|
Apr 15, 2026
|
278.00 | 280.00 | 271.39 | 279.00 | 279.00 | 201,450 |
|
Apr 14, 2026
|
270.00 | 275.00 | 263.00 | 274.00 | 274.00 | 658,826 |
|
Apr 13, 2026
|
272.00 | 272.00 | 259.00 | 264.50 | 264.50 | 311,916 |
|
Apr 10, 2026
|
257.00 | 273.00 | 257.00 | 263.50 | 263.50 | 3,175,342 |
|
Apr 9, 2026
|
270.00 | 280.50 | 261.12 | 261.50 | 261.50 | 426,836 |
|
Apr 8, 2026
|
275.00 | 285.00 | 274.50 | 275.50 | 275.50 | 714,363 |
|
Apr 7, 2026
|
278.50 | 280.00 | 266.50 | 268.00 | 268.00 | 705,886 |
|
Apr 2, 2026
|
274.00 | 279.11 | 269.50 | 274.50 | 274.50 | 598,339 |
|
Apr 1, 2026
|
260.00 | 277.50 | 260.00 | 275.50 | 275.50 | 698,422 |
|
Mar 31, 2026
|
260.00 | 272.00 | 259.00 | 266.00 | 266.00 | 855,240 |
|
Mar 30, 2026
|
265.00 | 265.50 | 251.00 | 260.00 | 260.00 | 447,936 |
|
Mar 27, 2026
|
270.00 | 274.00 | 260.44 | 267.50 | 267.50 | 1,372,162 |
|
Mar 26, 2026
|
270.00 | 288.00 | 258.00 | 276.50 | 276.50 | 1,600,662 |
|
Mar 25, 2026
|
226.00 | 243.68 | 226.00 | 240.50 | 240.50 | 791,943 |
|
Mar 24, 2026
|
232.50 | 243.50 | 229.35 | 231.00 | 231.00 | 562,165 |
|
Mar 23, 2026
|
237.00 | 244.80 | 231.00 | 237.50 | 237.50 | 672,158 |
|
Mar 20, 2026
|
257.00 | 257.00 | 239.00 | 239.00 | 239.00 | 840,805 |
|
Mar 19, 2026
|
246.00 | 256.00 | 239.50 | 246.00 | 246.00 | 2,169,298 |
|
Mar 18, 2026
|
253.00 | 259.00 | 242.50 | 247.00 | 247.00 | 606,264 |
|
Mar 17, 2026
|
263.00 | 263.00 | 254.50 | 254.50 | 254.50 | 1,747,387 |
|
Mar 16, 2026
|
260.00 | 273.32 | 255.00 | 260.00 | 260.00 | 980,622 |
|
Mar 13, 2026
|
281.00 | 289.50 | 268.00 | 268.00 | 268.00 | 1,056,790 |
|
Mar 12, 2026
|
294.00 | 294.00 | 271.32 | 289.50 | 289.50 | 1,671,221 |
|
Mar 11, 2026
|
285.50 | 301.00 | 271.85 | 293.00 | 293.00 | 1,559,258 |
|
Mar 10, 2026
|
340.00 | 340.00 | 272.72 | 275.50 | 275.50 | 5,547,198 |
|
Mar 9, 2026
|
345.00 | 358.00 | 341.00 | 351.50 | 351.50 | 476,600 |
|
Mar 6, 2026
|
357.00 | 368.00 | 356.50 | 358.00 | 358.00 | 218,982 |
|
Mar 5, 2026
|
359.00 | 367.50 | 353.50 | 362.50 | 362.50 | 378,672 |
|
Mar 4, 2026
|
350.00 | 360.50 | 337.00 | 360.00 | 360.00 | 421,781 |
|
Mar 3, 2026
|
330.00 | 338.50 | 325.00 | 338.00 | 338.00 | 219,427 |
|
Mar 2, 2026
|
340.00 | 343.50 | 335.50 | 335.50 | 335.50 | 308,752 |
|
Feb 27, 2026
|
346.50 | 352.00 | 341.00 | 341.00 | 341.00 | 237,055 |
|
Feb 26, 2026
|
358.50 | 358.50 | 335.63 | 347.00 | 347.00 | 223,634 |
|
Feb 25, 2026
|
359.50 | 359.50 | 340.00 | 340.00 | 340.00 | 192,173 |
|
Feb 24, 2026
|
350.00 | 354.00 | 336.50 | 343.00 | 343.00 | 565,472 |
|
Feb 23, 2026
|
371.50 | 371.50 | 346.50 | 350.00 | 350.00 | 283,167 |
|
Feb 20, 2026
|
360.00 | 370.50 | 360.00 | 361.00 | 361.00 | 154,831 |
|
Feb 19, 2026
|
360.00 | 373.50 | 354.50 | 364.00 | 364.00 | 398,827 |
|
Feb 18, 2026
|
358.00 | 361.50 | 346.00 | 355.00 | 355.00 | 125,617 |
|
Feb 17, 2026
|
360.00 | 360.00 | 348.50 | 352.00 | 352.00 | 173,420 |
|
Feb 16, 2026
|
358.00 | 368.00 | 356.50 | 356.50 | 356.50 | 174,375 |
|
Feb 13, 2026
|
350.00 | 364.00 | 350.00 | 360.50 | 360.50 | 331,821 |
|
Feb 12, 2026
|
368.00 | 372.50 | 347.00 | 350.00 | 350.00 | 786,870 |
|
Feb 11, 2026
|
385.50 | 385.50 | 358.83 | 366.00 | 366.00 | 553,923 |
|
Feb 10, 2026
|
392.00 | 392.00 | 379.50 | 381.00 | 381.00 | 177,366 |
|
Feb 9, 2026
|
377.00 | 388.00 | 370.00 | 388.00 | 388.00 | 328,741 |
|
Feb 6, 2026
|
372.00 | 378.50 | 369.00 | 377.00 | 377.00 | 591,445 |
|
Feb 5, 2026
|
370.00 | 390.50 | 370.00 | 376.50 | 376.50 | 718,476 |
|
Feb 4, 2026
|
387.50 | 392.50 | 374.00 | 387.50 | 387.50 | 498,065 |
|
Feb 3, 2026
|
395.50 | 400.50 | 386.50 | 389.00 | 389.00 | 152,772 |
|
Feb 2, 2026
|
375.00 | 397.00 | 373.75 | 395.50 | 395.50 | 1,561,721 |
|
Jan 30, 2026
|
400.00 | 400.00 | 376.50 | 376.50 | 376.50 | 398,819 |
|
Jan 29, 2026
|
391.50 | 391.50 | 382.27 | 384.00 | 384.00 | 708,181 |
|
Jan 28, 2026
|
390.00 | 395.00 | 387.00 | 388.00 | 388.00 | 348,505 |
|
Jan 27, 2026
|
390.00 | 397.00 | 388.00 | 390.00 | 390.00 | 404,358 |
|
Jan 26, 2026
|
398.50 | 401.50 | 383.50 | 388.50 | 388.50 | 375,819 |
|
Jan 23, 2026
|
390.00 | 398.00 | 382.00 | 395.00 | 395.00 | 819,323 |
|
Jan 22, 2026
|
389.00 | 395.83 | 383.00 | 393.00 | 393.00 | 273,236 |
|
Jan 21, 2026
|
389.00 | 404.50 | 377.50 | 382.50 | 382.50 | 808,816 |
|
Jan 20, 2026
|
405.00 | 405.00 | 381.00 | 388.50 | 388.50 | 421,116 |
|
Jan 19, 2026
|
405.00 | 405.00 | 385.50 | 396.50 | 396.50 | 230,011 |
|
Jan 16, 2026
|
397.00 | 397.00 | 387.50 | 392.50 | 392.50 | 228,866 |
|
Jan 15, 2026
|
402.00 | 402.00 | 392.00 | 395.50 | 395.50 | 265,999 |
|
Jan 14, 2026
|
394.50 | 398.00 | 374.75 | 395.00 | 395.00 | 795,290 |
|
Jan 13, 2026
|
400.00 | 405.00 | 391.50 | 395.50 | 395.50 | 1,066,084 |
|
Jan 12, 2026
|
405.00 | 409.50 | 396.50 | 398.00 | 398.00 | 496,430 |
|
Jan 9, 2026
|
405.50 | 414.55 | 402.50 | 405.50 | 405.50 | 2,963,942 |
|
Jan 8, 2026
|
395.00 | 408.50 | 395.00 | 405.50 | 405.50 | 475,166 |
|
Jan 7, 2026
|
411.00 | 411.00 | 401.00 | 407.50 | 407.50 | 218,470 |
|
Jan 6, 2026
|
402.00 | 407.50 | 395.50 | 403.50 | 403.50 | 365,236 |
|
Jan 5, 2026
|
406.00 | 410.00 | 388.34 | 403.00 | 403.00 | 554,402 |
|
Jan 2, 2026
|
406.00 | 412.00 | 403.00 | 403.50 | 403.50 | 415,592 |
|
Dec 31, 2025
|
404.00 | 407.50 | 400.00 | 405.50 | 405.50 | 105,326 |
|
Dec 30, 2025
|
404.00 | 405.00 | 382.50 | 403.50 | 403.50 | 827,961 |
|
Dec 29, 2025
|
396.00 | 401.00 | 391.08 | 401.00 | 401.00 | 256,672 |
|
Dec 24, 2025
|
393.50 | 396.00 | 389.50 | 396.00 | 396.00 | 102,514 |
|
Dec 23, 2025
|
396.00 | 401.50 | 389.50 | 393.50 | 393.50 | 123,111 |
|
Dec 22, 2025
|
400.00 | 404.46 | 387.59 | 396.00 | 396.00 | 467,546 |
|
Dec 19, 2025
|
395.00 | 407.00 | 394.50 | 404.00 | 404.00 | 339,764 |
|
Dec 18, 2025
|
390.00 | 395.00 | 384.00 | 395.00 | 395.00 | 1,269,408 |
|
Dec 17, 2025
|
395.00 | 398.00 | 384.00 | 389.50 | 389.50 | 905,998 |
|
Dec 16, 2025
|
392.00 | 403.50 | 381.51 | 394.00 | 394.00 | 626,643 |
|
Dec 15, 2025
|
394.00 | 410.00 | 392.50 | 402.50 | 402.50 | 820,283 |
|
Dec 12, 2025
|
403.00 | 415.50 | 391.94 | 392.00 | 392.00 | 2,884,186 |
|
Dec 11, 2025
|
389.00 | 402.50 | 382.00 | 396.50 | 396.50 | 577,652 |
|
Dec 10, 2025
|
368.00 | 385.00 | 354.00 | 385.00 | 385.00 | 597,703 |
|
Dec 9, 2025
|
360.00 | 368.00 | 357.50 | 367.50 | 367.50 | 233,620 |
|
Dec 8, 2025
|
359.50 | 362.00 | 353.50 | 360.00 | 360.00 | 481,485 |
|
Dec 5, 2025
|
353.00 | 365.00 | 353.00 | 354.00 | 354.00 | 308,621 |
|
Dec 4, 2025
|
351.00 | 359.00 | 347.01 | 355.50 | 355.50 | 198,289 |
|
Dec 3, 2025
|
360.00 | 360.00 | 349.00 | 351.50 | 351.50 | 326,762 |
|
Dec 2, 2025
|
344.00 | 358.50 | 337.50 | 356.50 | 356.50 | 360,643 |
|
Dec 1, 2025
|
340.00 | 349.90 | 335.50 | 344.50 | 344.50 | 334,416 |
|
Nov 28, 2025
|
332.50 | 344.59 | 332.00 | 339.50 | 339.50 | 326,036 |
|
Nov 27, 2025
|
330.00 | 339.50 | 328.00 | 338.00 | 338.00 | 158,789 |
|
Nov 26, 2025
|
334.00 | 338.00 | 317.00 | 329.50 | 329.50 | 465,291 |
|
Nov 25, 2025
|
324.00 | 333.50 | 320.60 | 332.50 | 332.50 | 297,941 |
|
Nov 24, 2025
|
325.00 | 329.00 | 315.00 | 326.00 | 326.00 | 359,166 |
|
Nov 21, 2025
|
315.00 | 320.50 | 308.50 | 319.00 | 319.00 | 591,851 |
|
Nov 20, 2025
|
314.50 | 323.50 | 313.50 | 320.00 | 320.00 | 228,792 |
|
Nov 19, 2025
|
313.50 | 323.00 | 311.50 | 314.50 | 314.50 | 400,293 |
|
Nov 18, 2025
|
314.50 | 321.00 | 306.50 | 315.00 | 315.00 | 220,980 |
|
Nov 17, 2025
|
325.00 | 325.00 | 313.00 | 320.00 | 320.00 | 286,679 |
|
Nov 14, 2025
|
321.00 | 331.50 | 314.50 | 319.50 | 319.50 | 613,346 |
|
Nov 13, 2025
|
316.00 | 332.00 | 311.00 | 330.00 | 330.00 | 656,652 |
|
Nov 12, 2025
|
306.50 | 314.50 | 303.76 | 312.50 | 312.50 | 282,434 |
|
Nov 11, 2025
|
302.50 | 312.50 | 300.50 | 305.00 | 305.00 | 234,300 |
|
Nov 10, 2025
|
302.50 | 307.50 | 299.50 | 301.50 | 301.50 | 169,415 |
|
Nov 7, 2025
|
298.50 | 309.50 | 293.77 | 300.00 | 300.00 | 538,350 |
|
Nov 6, 2025
|
308.00 | 320.00 | 305.00 | 307.50 | 307.50 | 466,578 |
|
Nov 5, 2025
|
303.00 | 314.50 | 300.90 | 306.50 | 306.50 | 353,504 |
|
Nov 4, 2025
|
300.00 | 308.00 | 299.96 | 306.50 | 306.50 | 223,473 |
|
Nov 3, 2025
|
312.50 | 316.74 | 303.27 | 308.00 | 308.00 | 485,489 |
|
Oct 31, 2025
|
308.50 | 322.50 | 308.50 | 313.00 | 313.00 | 299,455 |
|
Oct 30, 2025
|
323.00 | 325.00 | 312.00 | 317.50 | 317.50 | 306,492 |
