LSE - Delayed Quote
GBp
Diaceutics PLC (DXRX.L)
202.50
-1.00
(-0.49%)
At close: 5:15:00 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
205.00 | 205.00 | 200.00 | 202.50 | 202.50 | 448,627 |
|
Oct 30, 2026
|
203.50 | 205.00 | 202.00 | 203.50 | 203.50 | 40,353 |
|
Oct 29, 2026
|
203.50 | 204.50 | 202.00 | 203.50 | 203.50 | 17,556 |
|
Oct 28, 2026
|
200.50 | 204.00 | 200.00 | 203.50 | 203.50 | 26,476 |
|
Oct 27, 2026
|
199.00 | 200.00 | 198.00 | 200.50 | 200.50 | 337,090 |
|
Oct 26, 2026
|
198.50 | 200.00 | 197.00 | 199.00 | 199.00 | 37,246 |
|
Oct 23, 2026
|
199.00 | 202.00 | 193.00 | 195.00 | 195.00 | 146,515 |
|
Oct 22, 2026
|
201.50 | 203.00 | 196.00 | 199.00 | 199.00 | 708,730 |
|
Oct 21, 2026
|
204.50 | 205.00 | 200.00 | 201.50 | 201.50 | 305,114 |
|
Oct 20, 2026
|
204.50 | 206.00 | 202.70 | 204.50 | 204.50 | 49,913 |
|
Oct 19, 2026
|
203.50 | 210.00 | 204.00 | 204.50 | 204.50 | 167,476 |
|
Oct 16, 2026
|
202.50 | 205.00 | 201.19 | 203.50 | 203.50 | 575,986 |
|
Oct 15, 2026
|
202.50 | 205.00 | 200.00 | 202.50 | 202.50 | 210,066 |
|
Oct 14, 2026
|
202.50 | 203.80 | 201.00 | 202.50 | 202.50 | 78,132 |
|
Oct 13, 2026
|
202.50 | 205.00 | 200.00 | 202.50 | 202.50 | 224,912 |
|
Oct 12, 2026
|
203.00 | 205.00 | 200.00 | 202.50 | 202.50 | 674,125 |
|
Oct 9, 2026
|
202.00 | 206.44 | 198.28 | 203.00 | 203.00 | 853,307 |
|
Oct 8, 2026
|
205.00 | 207.00 | 200.00 | 202.00 | 202.00 | 122,448 |
|
Oct 7, 2026
|
198.50 | 207.00 | 198.00 | 200.00 | 200.00 | 343,772 |
|
Oct 6, 2026
|
194.50 | 199.50 | 193.00 | 199.50 | 199.50 | 551,495 |
|
Oct 5, 2026
|
193.50 | 196.90 | 192.00 | 193.00 | 193.00 | 788,412 |
|
Oct 2, 2026
|
191.50 | 195.00 | 190.00 | 195.00 | 195.00 | 93,149 |
|
Oct 1, 2026
|
191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 224,998 |
|
Sep 30, 2026
|
188.50 | 193.00 | 188.66 | 191.50 | 191.50 | 289,779 |
|
Sep 29, 2026
|
191.50 | 193.00 | 185.00 | 188.50 | 188.50 | 104,432 |
|
Sep 28, 2026
|
191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 102,830 |
|
Sep 25, 2026
|
191.50 | 193.20 | 185.86 | 193.00 | 193.00 | 939,052 |
|
Sep 24, 2026
|
192.50 | 197.00 | 190.00 | 193.00 | 193.00 | 543,736 |
|
Sep 23, 2026
|
186.50 | 193.00 | 185.00 | 191.50 | 191.50 | 669,718 |
|
Sep 22, 2026
|
172.50 | 190.00 | 170.00 | 186.00 | 186.00 | 1,307,491 |
|
Sep 21, 2026
|
167.50 | 175.00 | 167.00 | 170.00 | 170.00 | 290,245 |
|
Sep 18, 2026
|
162.50 | 170.00 | 160.00 | 170.00 | 170.00 | 147,853 |
|
Sep 17, 2026
|
160.00 | 167.00 | 157.00 | 165.00 | 165.00 | 148,696 |
|
Sep 16, 2026
|
160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 27,097 |
|
Sep 15, 2026
|
160.00 | 163.00 | 158.55 | 160.00 | 160.00 | 2,855 |
|
Sep 14, 2026
|
158.00 | 163.00 | 156.00 | 160.00 | 160.00 | 67,086 |
|
Sep 11, 2026
|
154.00 | 159.90 | 152.77 | 158.00 | 158.00 | 200,997 |
|
Sep 10, 2026
|
154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 24,042 |
|
Sep 9, 2026
|
156.00 | 158.00 | 151.00 | 155.00 | 155.00 | 102,621 |
|
Sep 8, 2026
|
148.50 | 158.00 | 147.00 | 147.00 | 147.00 | 121,078 |
|
Sep 7, 2026
|
146.50 | 150.00 | 143.00 | 148.50 | 148.50 | 81,583 |
|
Sep 4, 2026
|
147.00 | 150.00 | 147.56 | 146.50 | 146.50 | 106,380 |
|
Sep 3, 2026
|
146.50 | 150.00 | 143.00 | 146.50 | 146.50 | 17,775 |
|
Sep 2, 2026
|
147.50 | 150.00 | 143.00 | 146.50 | 146.50 | 38,994 |
|
Sep 1, 2026
|
143.50 | 150.00 | 142.00 | 147.50 | 147.50 | 86,384 |
|
Aug 28, 2026
|
143.50 | 145.00 | 142.00 | 143.50 | 143.50 | 12,273 |
|
Aug 27, 2026
|
147.50 | 150.00 | 142.00 | 143.50 | 143.50 | 49,125 |
|
Aug 26, 2026
|
143.50 | 150.00 | 144.90 | 147.50 | 147.50 | 73,436 |
|
Aug 25, 2026
|
141.00 | 145.00 | 141.30 | 143.50 | 143.50 | 161,547 |
|
Aug 24, 2026
|
138.50 | 142.00 | 137.00 | 139.50 | 139.50 | 209,390 |
|
Aug 21, 2026
|
140.00 | 142.00 | 137.00 | 138.50 | 138.50 | 22,367 |
|
Aug 20, 2026
|
139.00 | 142.00 | 137.00 | 137.00 | 137.00 | 37,469 |
|
Aug 19, 2026
|
142.00 | 143.00 | 136.00 | 143.00 | 143.00 | 67,019 |
|
Aug 18, 2026
|
142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 41,947 |
|
Aug 17, 2026
|
144.00 | 146.00 | 141.00 | 145.00 | 145.00 | 31,624 |
|
Aug 14, 2026
|
144.50 | 146.00 | 142.33 | 144.00 | 144.00 | 415 |
|
Aug 13, 2026
|
141.50 | 150.00 | 140.00 | 144.50 | 144.50 | 86,197 |
|
Aug 12, 2026
|
149.00 | 150.00 | 140.00 | 141.50 | 141.50 | 112,358 |
|
Aug 11, 2026
|
153.50 | 155.00 | 148.00 | 149.00 | 149.00 | 80,761 |
|
Aug 10, 2026
|
153.00 | 159.00 | 151.00 | 152.00 | 152.00 | 239,277 |
|
Aug 7, 2026
|
149.50 | 155.00 | 149.00 | 153.00 | 153.00 | 80,723 |
|
Aug 6, 2026
|
147.50 | 152.00 | 145.00 | 149.50 | 149.50 | 25,122 |
|
Aug 5, 2026
|
144.50 | 149.00 | 143.00 | 145.00 | 145.00 | 60,142 |
|
Aug 4, 2026
|
145.50 | 147.00 | 143.00 | 144.50 | 144.50 | 70,208 |
|
Aug 3, 2026
|
143.50 | 147.00 | 143.33 | 146.00 | 146.00 | 328,391 |
|
Jul 31, 2026
|
136.50 | 145.00 | 137.00 | 143.50 | 143.50 | 333,085 |
|
Jul 30, 2026
|
132.00 | 138.00 | 131.00 | 136.50 | 136.50 | 2,719,373 |
|
Jul 29, 2026
|
131.50 | 135.00 | 129.12 | 132.00 | 132.00 | 4,021,933 |
|
Jul 28, 2026
|
129.00 | 130.00 | 125.00 | 126.50 | 126.50 | 56,979 |
|
Jul 27, 2026
|
129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 64,495 |
|
Jul 24, 2026
|
128.50 | 130.00 | 128.00 | 129.00 | 129.00 | 78,550 |
|
Jul 23, 2026
|
132.00 | 132.00 | 128.10 | 128.50 | 128.50 | 75,488 |
|
Jul 22, 2026
|
132.50 | 133.00 | 131.00 | 132.00 | 132.00 | 73,457 |
|
Jul 21, 2026
|
132.50 | 133.00 | 132.00 | 132.50 | 132.50 | 19,488 |
|
Jul 20, 2026
|
135.00 | 136.00 | 132.00 | 132.50 | 132.50 | 57,982 |
|
Jul 17, 2026
|
134.00 | 136.00 | 133.00 | 135.00 | 135.00 | 16,598 |
|
Jul 16, 2026
|
135.50 | 136.00 | 133.00 | 134.50 | 134.50 | 18,805 |
|
Jul 15, 2026
|
140.50 | 142.00 | 135.00 | 135.50 | 135.50 | 75,292 |
|
Jul 14, 2026
|
142.00 | 142.50 | 138.00 | 141.00 | 141.00 | 26,708 |
|
Jul 13, 2026
|
142.50 | 145.00 | 140.00 | 142.00 | 142.00 | 20,258 |
|
Jul 10, 2026
|
143.50 | 145.00 | 142.00 | 142.50 | 142.50 | 17,259 |
|
Jul 9, 2026
|
143.50 | 144.93 | 142.00 | 143.50 | 143.50 | 8,314 |
|
Jul 8, 2026
|
146.00 | 147.00 | 142.00 | 143.50 | 143.50 | 51,055 |
|
Jul 7, 2026
|
146.50 | 148.00 | 145.00 | 146.00 | 146.00 | 54,311 |
|
Jul 6, 2026
|
146.00 | 148.00 | 145.00 | 146.50 | 146.50 | 15,920 |
|
Jul 3, 2026
|
146.00 | 147.00 | 145.00 | 146.00 | 146.00 | 20,584 |
|
Jul 2, 2026
|
146.00 | 147.00 | 145.07 | 146.00 | 146.00 | 13,247 |
|
Jul 1, 2026
|
146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 31,613 |
|
Jun 30, 2026
|
145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 37,575 |
|
Jun 29, 2026
|
145.00 | 148.00 | 144.00 | 144.50 | 144.50 | 13,347 |
|
Jun 26, 2026
|
145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 18,134 |
|
Jun 25, 2026
|
145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 52,335 |
|
Jun 24, 2026
|
144.50 | 146.00 | 144.00 | 145.00 | 145.00 | 80,491 |
|
Jun 23, 2026
|
148.50 | 150.00 | 143.00 | 144.50 | 144.50 | 285,720 |
|
Jun 22, 2026
|
148.00 | 150.00 | 146.00 | 148.50 | 148.50 | 223,757 |
|
Jun 19, 2026
|
146.00 | 150.00 | 142.71 | 148.00 | 148.00 | 851,453 |
|
Jun 18, 2026
|
143.00 | 147.40 | 142.00 | 146.00 | 146.00 | 383,399 |
|
Jun 17, 2026
|
142.50 | 144.00 | 142.00 | 143.00 | 143.00 | 782,759 |
|
Jun 16, 2026
|
142.50 | 143.00 | 142.00 | 142.50 | 142.50 | 727,226 |
|
Jun 15, 2026
|
142.50 | 143.00 | 142.00 | 142.50 | 142.50 | 44,768 |
|
Jun 12, 2026
|
142.50 | 144.00 | 142.00 | 142.50 | 142.50 | 484,138 |
|
Jun 11, 2026
|
142.50 | 143.00 | 142.00 | 142.50 | 142.50 | 126,613 |
|
Jun 10, 2026
|
143.00 | 144.00 | 142.00 | 142.50 | 142.50 | 286,174 |
|
Jun 9, 2026
|
142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 201,399 |
|
Jun 8, 2026
|
141.50 | 143.30 | 136.00 | 143.00 | 143.00 | 221,249 |
|
Jun 5, 2026
|
144.50 | 146.00 | 136.00 | 141.50 | 141.50 | 415,717 |
|
Jun 4, 2026
|
153.00 | 155.00 | 144.00 | 144.00 | 144.00 | 195,620 |
|
Jun 3, 2026
|
145.00 | 153.90 | 145.00 | 153.00 | 153.00 | 407,763 |
|
Jun 2, 2026
|
144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 227,215 |
|
Jun 1, 2026
|
143.00 | 146.00 | 140.08 | 144.00 | 144.00 | 531,513 |
|
May 29, 2026
|
142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 228,992 |
|
May 28, 2026
|
148.00 | 149.00 | 141.00 | 142.00 | 142.00 | 370,634 |
|
May 27, 2026
|
152.00 | 154.00 | 147.45 | 148.00 | 148.00 | 244,283 |
|
May 26, 2026
|
167.50 | 170.00 | 148.00 | 151.00 | 151.00 | 658,447 |
|
May 22, 2026
|
168.50 | 168.00 | 165.00 | 166.50 | 166.50 | 25,644 |
|
May 21, 2026
|
168.50 | 168.40 | 167.00 | 168.50 | 168.50 | 8,030 |
|
May 20, 2026
|
168.50 | 168.50 | 167.00 | 168.50 | 168.50 | 8,854 |
|
May 19, 2026
|
169.00 | 170.00 | 167.00 | 168.50 | 168.50 | 6,377 |
|
May 18, 2026
|
168.50 | 170.00 | 166.00 | 169.00 | 169.00 | 70,259 |
|
May 15, 2026
|
172.00 | 174.00 | 168.00 | 169.00 | 169.00 | 21,145 |
|
May 14, 2026
|
172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 4,469 |
|
May 13, 2026
|
172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 24,664 |
|
May 12, 2026
|
175.50 | 177.00 | 171.00 | 172.00 | 172.00 | 20,785 |
|
May 11, 2026
|
176.50 | 178.00 | 174.00 | 175.50 | 175.50 | 53,570 |
|
May 8, 2026
|
176.50 | 177.25 | 175.25 | 176.50 | 176.50 | 31,847 |
|
May 7, 2026
|
174.00 | 180.00 | 173.00 | 176.50 | 176.50 | 141,028 |
|
May 6, 2026
|
167.50 | 175.00 | 165.00 | 174.00 | 174.00 | 429,134 |
|
May 5, 2026
|
165.50 | 170.00 | 164.50 | 167.00 | 167.00 | 161,395 |
|
May 1, 2026
|
165.50 | 165.50 | 165.00 | 165.50 | 165.50 | 20,545 |
|
Apr 30, 2026
|
172.50 | 170.55 | 165.00 | 165.50 | 165.50 | 65,820 |
|
Apr 29, 2026
|
172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 30,761 |
|
Apr 28, 2026
|
174.50 | 174.17 | 170.00 | 172.50 | 172.50 | 13,671 |
|
Apr 27, 2026
|
175.00 | 177.00 | 172.00 | 174.50 | 174.50 | 551,881 |
|
Apr 24, 2026
|
172.50 | 176.76 | 168.00 | 174.00 | 174.00 | 262,961 |
|
Apr 23, 2026
|
174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 624,718 |
|
Apr 22, 2026
|
164.00 | 175.00 | 163.00 | 174.00 | 174.00 | 397,693 |
|
Apr 21, 2026
|
164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 1,219,652 |
|
Apr 20, 2026
|
164.50 | 165.00 | 163.00 | 164.00 | 164.00 | 7,719 |
|
Apr 17, 2026
|
165.00 | 166.00 | 163.25 | 164.50 | 164.50 | 68,025 |
|
Apr 16, 2026
|
165.00 | 165.44 | 164.00 | 165.00 | 165.00 | 49,056 |
|
Apr 15, 2026
|
166.00 | 166.00 | 164.00 | 165.00 | 165.00 | 390,059 |
|
Apr 14, 2026
|
166.00 | 168.00 | 164.00 | 166.00 | 166.00 | 145,315 |
|
Apr 13, 2026
|
161.50 | 168.00 | 160.15 | 166.00 | 166.00 | 61,546 |
|
Apr 10, 2026
|
161.50 | 163.00 | 160.00 | 161.50 | 161.50 | 8,197 |
|
Apr 9, 2026
|
165.50 | 165.21 | 160.00 | 161.50 | 161.50 | 85,295 |
|
Apr 8, 2026
|
161.00 | 167.74 | 160.00 | 165.50 | 165.50 | 106,120 |
|
Apr 7, 2026
|
154.50 | 161.50 | 152.00 | 161.50 | 161.50 | 89,682 |
|
Apr 2, 2026
|
154.50 | 157.00 | 152.00 | 154.50 | 154.50 | 21,521 |
|
Apr 1, 2026
|
151.50 | 158.00 | 150.00 | 156.50 | 156.50 | 74,561 |
|
Mar 31, 2026
|
146.00 | 154.00 | 143.00 | 150.50 | 150.50 | 58,596 |
|
Mar 30, 2026
|
146.00 | 149.00 | 143.00 | 146.00 | 146.00 | 22,373 |
|
Mar 27, 2026
|
146.00 | 148.50 | 143.00 | 146.00 | 146.00 | 69,483 |
|
Mar 26, 2026
|
145.50 | 149.00 | 144.52 | 146.00 | 146.00 | 19,347 |
|
Mar 25, 2026
|
143.00 | 148.30 | 144.76 | 145.50 | 145.50 | 36,685 |
|
Mar 24, 2026
|
143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 14,926 |
|
Mar 23, 2026
|
144.00 | 146.00 | 141.00 | 143.00 | 143.00 | 89,966 |
|
Mar 20, 2026
|
144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 28,229 |
|
Mar 19, 2026
|
146.00 | 148.00 | 142.00 | 144.00 | 144.00 | 62,638 |
|
Mar 18, 2026
|
146.00 | 146.70 | 144.00 | 146.00 | 146.00 | 28,819 |
|
Mar 17, 2026
|
146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 53,018 |
|
Mar 16, 2026
|
146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 19,634 |
|
Mar 13, 2026
|
147.00 | 149.00 | 144.00 | 146.00 | 146.00 | 37,668 |
|
Mar 12, 2026
|
146.50 | 149.00 | 144.90 | 147.00 | 147.00 | 26,709 |
|
Mar 11, 2026
|
146.00 | 149.00 | 143.00 | 146.50 | 146.50 | 9,677 |
|
Mar 10, 2026
|
145.00 | 149.00 | 143.25 | 146.00 | 146.00 | 27,690 |
|
Mar 9, 2026
|
145.00 | 149.00 | 141.00 | 145.00 | 145.00 | 22,002 |
|
Mar 6, 2026
|
145.50 | 149.00 | 144.55 | 146.00 | 146.00 | 22,980 |
|
Mar 5, 2026
|
142.50 | 148.00 | 140.00 | 146.00 | 146.00 | 28,872 |
|
Mar 4, 2026
|
144.50 | 145.00 | 140.00 | 142.50 | 142.50 | 53,853 |
|
Mar 3, 2026
|
148.50 | 152.00 | 142.80 | 144.50 | 144.50 | 109,363 |
|
Mar 2, 2026
|
150.50 | 152.00 | 148.00 | 148.50 | 148.50 | 77,630 |
|
Feb 27, 2026
|
150.50 | 152.00 | 149.00 | 150.50 | 150.50 | 45,018 |
|
Feb 26, 2026
|
150.50 | 152.00 | 149.45 | 150.50 | 150.50 | 7,095 |
|
Feb 25, 2026
|
150.50 | 152.00 | 149.00 | 150.50 | 150.50 | 12,732 |
|
Feb 24, 2026
|
150.50 | 151.00 | 149.00 | 150.50 | 150.50 | 33,972 |
|
Feb 23, 2026
|
150.00 | 152.00 | 148.40 | 150.50 | 150.50 | 5,150 |
|
Feb 20, 2026
|
155.00 | 156.00 | 149.00 | 150.00 | 150.00 | 381,003 |
|
Feb 19, 2026
|
160.00 | 162.00 | 154.00 | 155.00 | 155.00 | 80,985 |
|
Feb 18, 2026
|
165.50 | 166.00 | 158.00 | 160.00 | 160.00 | 400,462 |
|
Feb 17, 2026
|
165.50 | 165.00 | 165.00 | 165.50 | 165.50 | 13,000 |
|
Feb 16, 2026
|
166.50 | 168.00 | 165.00 | 165.00 | 165.00 | 33,468 |
|
Feb 13, 2026
|
166.50 | 168.00 | 166.00 | 166.50 | 166.50 | 423,046 |
|
Feb 12, 2026
|
167.00 | 169.00 | 165.00 | 166.50 | 166.50 | 682,889 |
|
Feb 11, 2026
|
167.50 | 169.00 | 166.00 | 167.50 | 167.50 | 16,388 |
|
Feb 10, 2026
|
167.50 | 169.00 | 166.00 | 167.50 | 167.50 | 67,486 |
|
Feb 9, 2026
|
167.50 | 168.00 | 166.00 | 167.50 | 167.50 | 19,907 |
|
Feb 6, 2026
|
168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 381,242 |
|
Feb 5, 2026
|
169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 59,056 |
|
Feb 4, 2026
|
169.00 | 170.00 | 167.00 | 167.00 | 167.00 | 177,208 |
|
Feb 3, 2026
|
171.50 | 173.00 | 168.00 | 169.00 | 169.00 | 119,633 |
|
Feb 2, 2026
|
170.00 | 173.00 | 168.00 | 171.50 | 171.50 | 27,056 |
|
Jan 30, 2026
|
164.50 | 171.80 | 161.00 | 170.00 | 170.00 | 1,022,850 |
|
Jan 29, 2026
|
165.00 | 165.00 | 164.00 | 164.50 | 164.50 | 11,980 |
|
Jan 28, 2026
|
168.00 | 169.00 | 164.00 | 165.00 | 165.00 | 68,320 |
|
Jan 27, 2026
|
168.50 | 170.00 | 167.00 | 168.00 | 168.00 | 5,335 |
|
Jan 26, 2026
|
169.00 | 170.00 | 167.00 | 168.50 | 168.50 | 127,351 |
|
Jan 23, 2026
|
171.50 | 173.00 | 169.00 | 170.00 | 170.00 | 313,671 |
|
Jan 22, 2026
|
164.00 | 176.25 | 163.00 | 172.00 | 172.00 | 502,559 |
|
Jan 21, 2026
|
159.00 | 166.00 | 159.55 | 166.00 | 166.00 | 57,886 |
|
Jan 20, 2026
|
159.50 | 161.00 | 157.00 | 159.00 | 159.00 | 52,330 |
|
Jan 19, 2026
|
159.50 | 162.00 | 157.00 | 159.50 | 159.50 | 44,660 |
|
Jan 16, 2026
|
156.00 | 164.00 | 154.00 | 160.00 | 160.00 | 146,918 |
|
Jan 15, 2026
|
146.50 | 156.00 | 145.00 | 156.00 | 156.00 | 223,934 |
|
Jan 14, 2026
|
142.50 | 145.00 | 140.00 | 141.50 | 141.50 | 63,816 |
|
Jan 13, 2026
|
142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 203,440 |
|
Jan 12, 2026
|
142.50 | 145.00 | 140.00 | 141.00 | 141.00 | 134,611 |
|
Jan 9, 2026
|
142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 31,165 |
|
Jan 8, 2026
|
142.50 | 145.00 | 140.95 | 142.50 | 142.50 | 690,106 |
|
Jan 7, 2026
|
138.00 | 144.00 | 137.00 | 142.50 | 142.50 | 275,605 |
|
Jan 6, 2026
|
131.00 | 140.00 | 128.00 | 137.50 | 137.50 | 148,888 |
|
Jan 5, 2026
|
129.00 | 133.00 | 128.00 | 131.00 | 131.00 | 297,008 |
|
Jan 2, 2026
|
126.50 | 133.00 | 125.00 | 128.50 | 128.50 | 153,432 |
|
Dec 31, 2025
|
126.50 | 128.00 | 125.30 | 128.00 | 128.00 | 17,159 |
|
Dec 30, 2025
|
128.50 | 130.00 | 125.00 | 126.50 | 126.50 | 64,533 |
|
Dec 29, 2025
|
128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 48,836 |
|
Dec 24, 2025
|
128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 14,590 |
|
Dec 23, 2025
|
128.00 | 130.00 | 126.61 | 128.50 | 128.50 | 20,279 |
|
Dec 22, 2025
|
128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 5,464 |
|
Dec 19, 2025
|
127.50 | 130.00 | 125.00 | 128.00 | 128.00 | 76,899 |
|
Dec 18, 2025
|
133.00 | 132.00 | 126.50 | 128.50 | 128.50 | 61,698 |
|
Dec 17, 2025
|
138.00 | 139.00 | 131.50 | 133.00 | 133.00 | 77,604 |
|
Dec 16, 2025
|
139.00 | 141.00 | 135.00 | 138.00 | 138.00 | 19,963 |
|
Dec 15, 2025
|
139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 5,716 |
|
Dec 12, 2025
|
139.00 | 141.00 | 137.00 | 139.00 | 139.00 | 34,886 |
|
Dec 11, 2025
|
139.50 | 141.00 | 137.00 | 139.00 | 139.00 | 20,555 |
|
Dec 10, 2025
|
140.50 | 141.00 | 138.00 | 139.50 | 139.50 | 133,226 |
|
Dec 9, 2025
|
142.50 | 146.95 | 140.00 | 140.50 | 140.50 | 104,623 |
|
Dec 8, 2025
|
137.00 | 145.00 | 135.00 | 142.50 | 142.50 | 45,511 |
|
Dec 5, 2025
|
135.50 | 139.00 | 135.00 | 137.00 | 137.00 | 157,122 |
|
Dec 4, 2025
|
136.00 | 136.00 | 135.00 | 135.50 | 135.50 | 259,334 |
|
Dec 3, 2025
|
138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 171,266 |
|
Dec 2, 2025
|
145.50 | 146.00 | 137.10 | 138.00 | 138.00 | 79,340 |
|
Dec 1, 2025
|
151.00 | 152.00 | 145.00 | 145.50 | 145.50 | 47,427 |
|
Nov 28, 2025
|
158.00 | 159.00 | 150.00 | 151.00 | 151.00 | 48,705 |
|
Nov 27, 2025
|
159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 61,364 |
|
Nov 26, 2025
|
159.00 | 158.33 | 158.00 | 159.00 | 159.00 | 20,002 |
|
Nov 25, 2025
|
162.50 | 163.00 | 158.00 | 159.00 | 159.00 | 112,814 |
|
Nov 24, 2025
|
163.00 | 163.00 | 162.00 | 162.50 | 162.50 | 97,427 |
|
Nov 21, 2025
|
163.50 | 164.00 | 160.00 | 163.00 | 163.00 | 163,777 |
|
Nov 20, 2025
|
163.50 | 164.00 | 163.00 | 163.50 | 163.50 | 90,093 |
|
Nov 19, 2025
|
163.50 | 164.00 | 163.00 | 163.50 | 163.50 | 18,153 |
|
Nov 18, 2025
|
163.50 | 164.00 | 163.00 | 163.50 | 163.50 | 210,418 |
|
Nov 17, 2025
|
164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 7,038 |
|
Nov 14, 2025
|
164.00 | 164.98 | 163.00 | 164.00 | 164.00 | 16,699 |
|
Nov 13, 2025
|
164.00 | 165.00 | 163.25 | 164.00 | 164.00 | 95,127 |
|
Nov 12, 2025
|
164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 59,999 |
|
Nov 11, 2025
|
164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 82,208 |
|
Nov 10, 2025
|
164.00 | 164.90 | 163.00 | 164.00 | 164.00 | 10,040 |
|
Nov 7, 2025
|
164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 92,253 |
|
Nov 6, 2025
|
162.50 | 165.00 | 160.00 | 164.00 | 164.00 | 261,173 |
|
Nov 5, 2025
|
162.50 | 163.75 | 162.50 | 162.50 | 162.50 | 48,295 |
|
Nov 4, 2025
|
162.50 | 164.00 | 161.00 | 162.50 | 162.50 | 111,053 |
|
Nov 3, 2025
|
163.00 | 165.00 | 161.00 | 162.50 | 162.50 | 129,065 |
