LSE - Delayed Quote
GBp
Herald Investment Trust PLC (HRI.L)
2,770.00
+15.00
(+0.54%)
At close: 4:35:29 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
|
2,760.06 | 2,840.00 | 2,750.00 | 2,770.00 | 2,770.00 | 36,246 |
|
Oct 30, 2026
|
2,800.00 | 2,830.00 | 2,745.00 | 2,755.00 | 2,755.00 | 57,903 |
|
Oct 29, 2026
|
2,850.00 | 2,860.00 | 2,800.00 | 2,830.00 | 2,830.00 | 18,438 |
|
Oct 28, 2026
|
2,835.00 | 2,875.00 | 2,830.00 | 2,845.00 | 2,845.00 | 13,912 |
|
Oct 27, 2026
|
2,815.00 | 2,835.00 | 2,785.00 | 2,835.00 | 2,835.00 | 24,337 |
|
Oct 26, 2026
|
2,775.00 | 2,815.00 | 2,745.00 | 2,790.00 | 2,790.00 | 29,307 |
|
Oct 23, 2026
|
2,760.00 | 2,790.00 | 2,735.00 | 2,780.00 | 2,780.00 | 43,906 |
|
Oct 22, 2026
|
2,810.00 | 2,820.00 | 2,745.00 | 2,760.00 | 2,760.00 | 77,453 |
|
Oct 21, 2026
|
2,800.00 | 2,825.00 | 2,765.00 | 2,815.00 | 2,815.00 | 74,581 |
|
Oct 20, 2026
|
2,740.00 | 2,808.58 | 2,740.00 | 2,785.00 | 2,785.00 | 161,680 |
|
Oct 19, 2026
|
2,755.00 | 2,805.00 | 2,720.00 | 2,750.00 | 2,750.00 | 24,616 |
|
Oct 16, 2026
|
2,820.00 | 2,850.00 | 2,740.00 | 2,740.00 | 2,740.00 | 23,151 |
|
Oct 15, 2026
|
2,860.00 | 2,860.00 | 2,771.00 | 2,790.00 | 2,790.00 | 82,703 |
|
Oct 14, 2026
|
2,890.00 | 2,910.00 | 2,855.00 | 2,855.00 | 2,855.00 | 22,791 |
|
Oct 13, 2026
|
2,900.00 | 2,925.00 | 2,868.96 | 2,870.00 | 2,870.00 | 11,292 |
|
Oct 12, 2026
|
2,935.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 25,449 |
|
Oct 9, 2026
|
2,940.00 | 3,010.00 | 2,925.00 | 2,930.00 | 2,930.00 | 21,464 |
|
Oct 8, 2026
|
2,980.00 | 2,985.00 | 2,930.00 | 2,935.00 | 2,935.00 | 30,656 |
|
Oct 7, 2026
|
3,025.00 | 3,025.00 | 2,958.61 | 2,970.00 | 2,970.00 | 26,309 |
|
Oct 6, 2026
|
3,010.00 | 3,014.80 | 2,970.00 | 3,010.00 | 3,010.00 | 20,051 |
|
Oct 5, 2026
|
2,960.00 | 3,010.00 | 2,950.00 | 2,995.00 | 2,995.00 | 11,974 |
|
Oct 2, 2026
|
2,995.00 | 3,015.00 | 2,968.73 | 2,990.00 | 2,990.00 | 17,755 |
|
Oct 1, 2026
|
2,990.00 | 2,990.00 | 2,930.00 | 2,950.00 | 2,950.00 | 36,011 |
|
Sep 30, 2026
|
2,925.00 | 2,980.00 | 2,925.00 | 2,965.00 | 2,965.00 | 40,831 |
|
Sep 29, 2026
|
2,945.00 | 2,967.00 | 2,915.00 | 2,950.00 | 2,950.00 | 31,884 |
|
Sep 28, 2026
|
2,975.00 | 2,975.00 | 2,915.00 | 2,935.00 | 2,935.00 | 17,503 |
|
Sep 25, 2026
|
2,930.00 | 2,975.00 | 2,912.75 | 2,950.00 | 2,950.00 | 30,716 |
|
Sep 24, 2026
|
2,895.00 | 2,970.00 | 2,895.00 | 2,910.00 | 2,910.00 | 15,006 |
|
Sep 23, 2026
|
2,910.00 | 2,960.00 | 2,910.00 | 2,935.00 | 2,935.00 | 20,362 |
|
Sep 22, 2026
|
2,940.00 | 2,960.00 | 2,910.34 | 2,930.00 | 2,930.00 | 36,446 |
|
Sep 21, 2026
|
2,920.00 | 2,940.00 | 2,875.00 | 2,925.00 | 2,925.00 | 20,169 |
|
Sep 18, 2026
|
2,945.00 | 2,950.00 | 2,844.39 | 2,920.00 | 2,920.00 | 55,437 |
|
Sep 17, 2026
|
2,875.00 | 2,934.14 | 2,845.00 | 2,875.00 | 2,875.00 | 38,588 |
|
Sep 16, 2026
|
2,870.00 | 2,875.00 | 2,821.20 | 2,835.00 | 2,835.00 | 12,265 |
|
Sep 15, 2026
|
2,870.00 | 2,890.00 | 2,810.00 | 2,870.00 | 2,870.00 | 23,169 |
|
Sep 14, 2026
|
2,850.00 | 2,910.00 | 2,845.00 | 2,865.00 | 2,865.00 | 41,623 |
|
Sep 11, 2026
|
2,860.00 | 2,910.00 | 2,860.00 | 2,885.00 | 2,885.00 | 66,787 |
|
Sep 10, 2026
|
2,900.00 | 2,950.00 | 2,846.99 | 2,855.00 | 2,855.00 | 33,043 |
|
Sep 9, 2026
|
2,935.00 | 2,960.00 | 2,865.00 | 2,900.00 | 2,900.00 | 17,206 |
|
Sep 8, 2026
|
2,875.00 | 2,960.00 | 2,875.00 | 2,910.00 | 2,910.00 | 17,534 |
|
Sep 7, 2026
|
2,960.00 | 2,960.00 | 2,895.00 | 2,915.00 | 2,915.00 | 55,735 |
|
Sep 4, 2026
|
2,960.00 | 2,960.00 | 2,909.15 | 2,945.00 | 2,945.00 | 26,536 |
|
Sep 3, 2026
|
2,915.00 | 2,950.00 | 2,885.00 | 2,915.00 | 2,915.00 | 17,314 |
|
Sep 2, 2026
|
2,895.00 | 2,950.00 | 2,890.00 | 2,910.00 | 2,910.00 | 21,781 |
|
Sep 1, 2026
|
2,960.00 | 2,980.00 | 2,910.00 | 2,915.00 | 2,915.00 | 39,229 |
|
Aug 28, 2026
|
2,980.00 | 3,005.00 | 2,954.05 | 2,995.00 | 2,995.00 | 32,539 |
|
Aug 27, 2026
|
3,000.00 | 3,005.00 | 2,926.72 | 2,980.00 | 2,980.00 | 22,605 |
|
Aug 26, 2026
|
2,960.00 | 2,960.00 | 2,925.00 | 2,950.00 | 2,950.00 | 19,010 |
|
Aug 25, 2026
|
2,905.00 | 2,970.00 | 2,900.00 | 2,970.00 | 2,970.00 | 28,915 |
|
Aug 24, 2026
|
2,940.00 | 3,010.00 | 2,910.00 | 2,920.00 | 2,920.00 | 15,437 |
|
Aug 21, 2026
|
2,980.00 | 3,005.00 | 2,945.00 | 2,955.00 | 2,955.00 | 41,037 |
|
Aug 20, 2026
|
2,990.00 | 3,010.00 | 2,950.00 | 2,965.00 | 2,965.00 | 10,775 |
|
Aug 19, 2026
|
3,000.00 | 3,050.00 | 2,950.00 | 2,985.00 | 2,985.00 | 26,450 |
|
Aug 18, 2026
|
3,015.00 | 3,090.00 | 2,981.06 | 2,995.00 | 2,995.00 | 12,763 |
|
Aug 17, 2026
|
3,080.00 | 3,100.00 | 3,056.25 | 3,065.00 | 3,065.00 | 19,084 |
|
Aug 14, 2026
|
3,010.00 | 3,080.00 | 3,010.00 | 3,070.00 | 3,070.00 | 32,679 |
|
Aug 13, 2026
|
3,050.00 | 3,080.00 | 3,025.00 | 3,060.00 | 3,060.00 | 22,202 |
|
Aug 12, 2026
|
2,980.00 | 3,070.00 | 2,980.00 | 3,045.00 | 3,045.00 | 20,266 |
|
Aug 11, 2026
|
3,015.00 | 3,075.00 | 2,990.00 | 3,035.00 | 3,035.00 | 13,032 |
|
Aug 10, 2026
|
3,030.00 | 3,080.00 | 3,015.00 | 3,030.00 | 3,030.00 | 14,290 |
|
Aug 7, 2026
|
3,040.00 | 3,081.72 | 2,961.37 | 3,035.00 | 3,035.00 | 111,244 |
|
Aug 6, 2026
|
3,055.00 | 3,085.00 | 2,995.00 | 3,035.00 | 3,035.00 | 39,371 |
|
Aug 5, 2026
|
3,040.00 | 3,090.00 | 3,040.00 | 3,060.00 | 3,060.00 | 71,851 |
|
Aug 4, 2026
|
2,965.00 | 3,044.60 | 2,965.00 | 3,035.00 | 3,035.00 | 12,157 |
|
Aug 3, 2026
|
3,010.00 | 3,010.00 | 2,935.00 | 2,960.00 | 2,960.00 | 45,034 |
|
Jul 31, 2026
|
2,955.00 | 3,000.00 | 2,949.50 | 2,950.00 | 2,950.00 | 44,534 |
|
Jul 30, 2026
|
2,915.00 | 2,955.00 | 2,865.00 | 2,950.00 | 2,950.00 | 26,663 |
|
Jul 29, 2026
|
2,970.00 | 2,975.37 | 2,900.00 | 2,935.00 | 2,935.00 | 25,070 |
|
Jul 28, 2026
|
2,950.00 | 3,005.00 | 2,925.00 | 2,965.00 | 2,965.00 | 24,388 |
|
Jul 27, 2026
|
3,025.00 | 3,025.00 | 2,965.00 | 2,980.00 | 2,980.00 | 20,931 |
|
Jul 24, 2026
|
3,055.00 | 3,055.00 | 2,961.31 | 2,975.00 | 2,975.00 | 41,127 |
|
Jul 23, 2026
|
2,980.00 | 3,060.00 | 2,975.00 | 3,025.00 | 3,025.00 | 89,550 |
|
Jul 22, 2026
|
2,995.00 | 3,035.00 | 2,950.00 | 3,035.00 | 3,035.00 | 70,165 |
|
Jul 21, 2026
|
2,920.00 | 2,970.00 | 2,900.00 | 2,960.00 | 2,960.00 | 37,028 |
|
Jul 20, 2026
|
2,920.00 | 2,935.00 | 2,880.00 | 2,905.00 | 2,905.00 | 38,676 |
|
Jul 17, 2026
|
2,935.00 | 3,085.00 | 2,865.00 | 2,890.00 | 2,890.00 | 82,676 |
|
Jul 16, 2026
|
3,020.00 | 3,070.00 | 2,945.00 | 2,945.00 | 2,945.00 | 148,209 |
|
Jul 15, 2026
|
3,075.00 | 3,110.00 | 3,040.00 | 3,040.00 | 3,040.00 | 135,145 |
|
Jul 14, 2026
|
3,090.00 | 3,130.00 | 3,060.00 | 3,100.00 | 3,100.00 | 52,280 |
|
Jul 13, 2026
|
3,115.00 | 3,160.00 | 3,085.00 | 3,120.00 | 3,120.00 | 89,626 |
|
Jul 10, 2026
|
3,100.00 | 3,160.00 | 3,040.00 | 3,160.00 | 3,160.00 | 412,923 |
|
Jul 9, 2026
|
3,125.00 | 3,290.74 | 3,060.00 | 3,080.00 | 3,080.00 | 6,220,631 |
|
Jul 8, 2026
|
3,010.00 | 3,135.00 | 2,981.38 | 3,110.00 | 3,110.00 | 197,573 |
|
Jul 7, 2026
|
3,065.00 | 3,115.00 | 2,950.00 | 2,965.00 | 2,965.00 | 29,401 |
|
Jul 6, 2026
|
3,080.00 | 3,106.51 | 3,065.00 | 3,075.00 | 3,075.00 | 20,417 |
|
Jul 3, 2026
|
3,100.00 | 3,130.00 | 3,072.82 | 3,105.00 | 3,105.00 | 18,688 |
|
Jul 2, 2026
|
3,105.00 | 3,155.00 | 3,075.00 | 3,090.00 | 3,090.00 | 63,603 |
|
Jul 1, 2026
|
3,085.00 | 3,140.00 | 3,040.00 | 3,140.00 | 3,140.00 | 80,686 |
|
Jun 30, 2026
|
3,050.00 | 3,090.00 | 3,050.00 | 3,070.00 | 3,070.00 | 65,148 |
|
Jun 29, 2026
|
2,980.00 | 3,045.00 | 2,980.00 | 3,035.00 | 3,035.00 | 79,416 |
|
Jun 26, 2026
|
2,970.00 | 3,097.93 | 2,970.00 | 2,990.00 | 2,990.00 | 60,980 |
|
Jun 25, 2026
|
3,015.00 | 3,050.00 | 2,987.50 | 3,010.00 | 3,010.00 | 523,584 |
|
Jun 24, 2026
|
3,015.00 | 3,080.00 | 2,980.43 | 3,020.00 | 3,020.00 | 562,214 |
|
Jun 23, 2026
|
3,025.00 | 3,070.00 | 2,995.00 | 3,010.00 | 3,010.00 | 26,457 |
|
Jun 22, 2026
|
3,100.00 | 3,120.00 | 3,075.00 | 3,095.00 | 3,095.00 | 18,648 |
|
Jun 19, 2026
|
3,115.00 | 3,170.00 | 3,060.00 | 3,090.00 | 3,090.00 | 73,955 |
|
Jun 18, 2026
|
3,135.00 | 3,160.00 | 3,080.00 | 3,125.00 | 3,125.00 | 48,546 |
|
Jun 17, 2026
|
3,130.00 | 3,130.00 | 3,080.00 | 3,120.00 | 3,120.00 | 26,612 |
|
Jun 16, 2026
|
3,100.00 | 3,145.00 | 3,090.00 | 3,090.00 | 3,090.00 | 45,918 |
|
Jun 15, 2026
|
3,135.00 | 3,145.00 | 3,110.00 | 3,130.00 | 3,130.00 | 29,246 |
|
Jun 12, 2026
|
3,070.00 | 3,102.54 | 3,060.00 | 3,080.00 | 3,080.00 | 29,282 |
|
Jun 11, 2026
|
3,060.00 | 3,060.00 | 3,010.00 | 3,040.00 | 3,040.00 | 69,131 |
|
Jun 10, 2026
|
3,025.00 | 3,065.00 | 3,002.42 | 3,030.00 | 3,030.00 | 40,876 |
|
Jun 9, 2026
|
3,145.00 | 3,145.00 | 3,025.00 | 3,025.00 | 3,025.00 | 45,792 |
|
Jun 8, 2026
|
3,110.00 | 3,150.00 | 3,080.00 | 3,110.00 | 3,110.00 | 55,844 |
|
Jun 5, 2026
|
3,200.00 | 3,205.00 | 3,125.00 | 3,125.00 | 3,125.00 | 1,482,261 |
|
Jun 4, 2026
|
3,215.00 | 3,217.90 | 3,145.00 | 3,200.00 | 3,200.00 | 56,981 |
|
Jun 3, 2026
|
3,260.00 | 3,275.00 | 3,215.00 | 3,215.00 | 3,215.00 | 566,016 |
|
Jun 2, 2026
|
3,190.00 | 3,270.00 | 3,190.00 | 3,260.00 | 3,260.00 | 81,926 |
|
Jun 1, 2026
|
3,215.00 | 3,235.00 | 3,195.00 | 3,210.00 | 3,210.00 | 104,811 |
|
May 29, 2026
|
3,190.00 | 3,245.00 | 3,190.00 | 3,220.00 | 3,220.00 | 121,270 |
|
May 28, 2026
|
3,180.00 | 3,220.00 | 3,175.00 | 3,205.00 | 3,205.00 | 108,034 |
|
May 27, 2026
|
3,165.00 | 3,200.00 | 3,146.64 | 3,180.00 | 3,180.00 | 169,481 |
|
May 26, 2026
|
3,105.00 | 3,165.00 | 3,105.00 | 3,150.00 | 3,150.00 | 128,130 |
|
May 22, 2026
|
3,055.00 | 3,100.00 | 3,031.84 | 3,090.00 | 3,090.00 | 154,076 |
|
May 21, 2026
|
3,035.00 | 3,060.00 | 3,026.77 | 3,040.00 | 3,040.00 | 80,704 |
|
May 20, 2026
|
3,000.00 | 3,060.00 | 3,000.00 | 3,025.00 | 3,025.00 | 140,152 |
|
May 19, 2026
|
3,005.00 | 3,035.00 | 2,980.00 | 2,980.00 | 2,980.00 | 111,557 |
|
May 18, 2026
|
3,065.00 | 3,070.00 | 3,000.00 | 3,000.00 | 3,000.00 | 105,354 |
|
May 15, 2026
|
3,065.00 | 3,085.00 | 3,050.00 | 3,065.00 | 3,065.00 | 123,529 |
|
May 14, 2026
|
3,060.00 | 3,095.00 | 3,045.00 | 3,090.00 | 3,090.00 | 171,837 |
|
May 13, 2026
|
3,030.00 | 3,070.00 | 3,015.00 | 3,040.00 | 3,040.00 | 624,146 |
|
May 12, 2026
|
3,035.00 | 3,060.00 | 3,015.00 | 3,015.00 | 3,015.00 | 107,847 |
|
May 11, 2026
|
3,030.00 | 3,060.00 | 3,000.00 | 3,045.00 | 3,045.00 | 813,698 |
|
May 8, 2026
|
3,005.00 | 3,050.00 | 2,990.00 | 3,025.00 | 3,025.00 | 152,103 |
|
May 7, 2026
|
2,975.00 | 3,047.50 | 2,975.00 | 3,015.00 | 3,015.00 | 246,250 |
|
May 6, 2026
|
2,930.00 | 2,990.00 | 2,930.00 | 2,960.00 | 2,960.00 | 78,444 |
|
May 5, 2026
|
2,890.00 | 2,930.00 | 2,870.00 | 2,930.00 | 2,930.00 | 531,420 |
|
May 1, 2026
|
2,850.00 | 2,880.23 | 2,808.58 | 2,880.00 | 2,880.00 | 128,674 |
|
Apr 30, 2026
|
2,815.00 | 2,845.00 | 2,805.50 | 2,815.00 | 2,815.00 | 232,637 |
|
Apr 29, 2026
|
2,800.00 | 2,810.00 | 2,775.00 | 2,775.00 | 2,775.00 | 127,655 |
|
Apr 28, 2026
|
2,825.00 | 2,850.12 | 2,770.00 | 2,770.00 | 2,770.00 | 171,751 |
|
Apr 27, 2026
|
2,835.00 | 2,855.21 | 2,815.00 | 2,840.00 | 2,840.00 | 256,854 |
|
Apr 24, 2026
|
2,795.00 | 2,830.00 | 2,795.00 | 2,820.00 | 2,820.00 | 66,710 |
|
Apr 23, 2026
|
2,800.00 | 2,825.00 | 2,790.00 | 2,820.00 | 2,820.00 | 136,745 |
|
Apr 22, 2026
|
2,795.00 | 2,820.00 | 2,785.00 | 2,805.00 | 2,805.00 | 351,625 |
|
Apr 21, 2026
|
2,785.00 | 2,810.00 | 2,755.56 | 2,810.00 | 2,810.00 | 82,085 |
|
Apr 20, 2026
|
2,775.00 | 2,780.00 | 2,735.00 | 2,765.00 | 2,765.00 | 82,727 |
|
Apr 17, 2026
|
2,720.00 | 2,780.00 | 2,608.89 | 2,760.00 | 2,760.00 | 71,208 |
|
Apr 16, 2026
|
2,710.00 | 2,721.41 | 2,685.00 | 2,705.00 | 2,705.00 | 85,044 |
|
Apr 15, 2026
|
2,670.00 | 2,705.00 | 2,635.00 | 2,690.00 | 2,690.00 | 67,698 |
|
Apr 14, 2026
|
2,630.00 | 2,675.00 | 2,612.36 | 2,665.00 | 2,665.00 | 60,067 |
|
Apr 13, 2026
|
2,595.00 | 2,625.00 | 2,565.00 | 2,620.00 | 2,620.00 | 81,609 |
|
Apr 10, 2026
|
2,610.00 | 2,620.00 | 2,560.00 | 2,615.00 | 2,615.00 | 40,705 |
|
Apr 9, 2026
|
2,590.00 | 2,620.00 | 2,575.00 | 2,580.00 | 2,580.00 | 29,808 |
|
Apr 8, 2026
|
2,575.00 | 2,618.27 | 2,555.00 | 2,610.00 | 2,610.00 | 78,002 |
|
Apr 7, 2026
|
2,505.00 | 2,533.35 | 2,500.00 | 2,510.00 | 2,510.00 | 80,734 |
|
Apr 2, 2026
|
2,465.00 | 2,525.00 | 2,440.00 | 2,500.00 | 2,500.00 | 66,706 |
|
Apr 1, 2026
|
2,495.00 | 2,510.00 | 2,470.00 | 2,500.00 | 2,500.00 | 90,885 |
|
Mar 31, 2026
|
2,400.00 | 2,445.00 | 2,384.65 | 2,415.00 | 2,415.00 | 264,320 |
|
Mar 30, 2026
|
2,440.00 | 2,460.00 | 2,405.00 | 2,410.00 | 2,410.00 | 282,107 |
|
Mar 27, 2026
|
2,480.00 | 2,500.00 | 2,440.00 | 2,440.00 | 2,440.00 | 87,951 |
|
Mar 26, 2026
|
2,500.00 | 2,535.00 | 2,490.00 | 2,490.00 | 2,490.00 | 37,607 |
|
Mar 25, 2026
|
2,485.00 | 2,535.00 | 2,485.00 | 2,535.00 | 2,535.00 | 61,823 |
|
Mar 24, 2026
|
2,460.00 | 2,500.00 | 2,445.00 | 2,470.00 | 2,470.00 | 140,497 |
|
Mar 23, 2026
|
2,430.00 | 2,510.00 | 2,405.00 | 2,470.00 | 2,470.00 | 161,621 |
|
Mar 20, 2026
|
2,525.00 | 2,530.00 | 2,470.00 | 2,480.00 | 2,480.00 | 103,949 |
|
Mar 19, 2026
|
2,535.00 | 2,536.46 | 2,470.00 | 2,495.00 | 2,495.00 | 118,641 |
|
Mar 18, 2026
|
2,520.00 | 2,550.00 | 2,515.00 | 2,525.00 | 2,525.00 | 112,948 |
|
Mar 17, 2026
|
2,510.00 | 2,525.00 | 2,486.25 | 2,500.00 | 2,500.00 | 102,781 |
|
Mar 16, 2026
|
2,470.00 | 2,525.00 | 2,470.00 | 2,505.00 | 2,505.00 | 40,454 |
|
Mar 13, 2026
|
2,460.00 | 2,505.00 | 2,450.00 | 2,485.00 | 2,485.00 | 75,813 |
|
Mar 12, 2026
|
2,470.00 | 2,500.00 | 2,460.00 | 2,470.00 | 2,470.00 | 49,922 |
|
Mar 11, 2026
|
2,500.00 | 2,510.00 | 2,475.00 | 2,475.00 | 2,475.00 | 75,514 |
|
Mar 10, 2026
|
2,505.00 | 2,520.00 | 2,478.52 | 2,505.00 | 2,505.00 | 32,313 |
|
Mar 9, 2026
|
2,470.00 | 2,475.00 | 2,421.50 | 2,445.00 | 2,445.00 | 48,959 |
|
Mar 6, 2026
|
2,520.00 | 2,555.00 | 2,480.00 | 2,500.00 | 2,500.00 | 59,465 |
|
Mar 5, 2026
|
2,535.00 | 2,565.00 | 2,515.00 | 2,525.00 | 2,525.00 | 82,817 |
|
Mar 4, 2026
|
2,480.00 | 2,540.00 | 2,470.00 | 2,525.00 | 2,525.00 | 95,174 |
|
Mar 3, 2026
|
2,515.00 | 2,545.00 | 2,451.69 | 2,480.00 | 2,480.00 | 71,955 |
|
Mar 2, 2026
|
2,535.00 | 2,555.00 | 2,515.00 | 2,540.00 | 2,540.00 | 231,208 |
|
Feb 27, 2026
|
2,570.00 | 2,580.81 | 2,548.50 | 2,555.00 | 2,555.00 | 200,228 |
|
Feb 26, 2026
|
2,565.00 | 2,585.00 | 2,531.14 | 2,540.00 | 2,540.00 | 99,407 |
|
Feb 25, 2026
|
2,545.00 | 2,560.00 | 2,516.50 | 2,555.00 | 2,555.00 | 86,215 |
|
Feb 24, 2026
|
2,505.00 | 2,545.00 | 2,505.00 | 2,540.00 | 2,540.00 | 94,831 |
|
Feb 23, 2026
|
2,530.00 | 2,550.00 | 2,515.00 | 2,515.00 | 2,515.00 | 60,917 |
|
Feb 20, 2026
|
2,525.00 | 2,565.00 | 2,520.00 | 2,560.00 | 2,560.00 | 87,746 |
|
Feb 19, 2026
|
2,525.00 | 2,550.00 | 2,508.25 | 2,525.00 | 2,525.00 | 126,191 |
|
Feb 18, 2026
|
2,535.00 | 2,550.00 | 2,510.00 | 2,540.00 | 2,540.00 | 147,091 |
|
Feb 17, 2026
|
2,535.00 | 2,535.00 | 2,505.00 | 2,525.00 | 2,525.00 | 92,443 |
|
Feb 16, 2026
|
2,540.00 | 2,540.00 | 2,508.65 | 2,530.00 | 2,530.00 | 121,061 |
|
Feb 13, 2026
|
2,500.00 | 2,535.00 | 2,490.00 | 2,535.00 | 2,535.00 | 139,020 |
|
Feb 12, 2026
|
2,525.00 | 2,560.00 | 2,510.00 | 2,510.00 | 2,510.00 | 98,134 |
|
Feb 11, 2026
|
2,555.00 | 2,575.00 | 2,525.00 | 2,525.00 | 2,525.00 | 224,678 |
|
Feb 10, 2026
|
2,550.00 | 2,570.00 | 2,540.00 | 2,565.00 | 2,565.00 | 82,431 |
|
Feb 9, 2026
|
2,530.00 | 2,555.00 | 2,500.00 | 2,550.00 | 2,550.00 | 102,949 |
|
Feb 6, 2026
|
2,470.00 | 2,520.00 | 2,470.00 | 2,510.00 | 2,510.00 | 150,391 |
|
Feb 5, 2026
|
2,500.00 | 2,515.00 | 2,473.99 | 2,475.00 | 2,475.00 | 178,080 |
|
Feb 4, 2026
|
2,515.00 | 2,529.62 | 2,490.00 | 2,490.00 | 2,490.00 | 76,150 |
|
Feb 3, 2026
|
2,540.00 | 2,570.00 | 2,515.00 | 2,515.00 | 2,515.00 | 113,418 |
|
Feb 2, 2026
|
2,520.00 | 2,550.00 | 2,495.00 | 2,540.00 | 2,540.00 | 42,120 |
|
Jan 30, 2026
|
2,540.00 | 2,565.00 | 2,523.73 | 2,535.00 | 2,535.00 | 97,598 |
|
Jan 29, 2026
|
2,605.00 | 2,610.00 | 2,525.00 | 2,530.00 | 2,530.00 | 112,401 |
|
Jan 28, 2026
|
2,605.00 | 2,615.00 | 2,580.00 | 2,580.00 | 2,580.00 | 117,464 |
|
Jan 27, 2026
|
2,620.00 | 2,625.00 | 2,585.00 | 2,595.00 | 2,595.00 | 174,633 |
|
Jan 26, 2026
|
2,600.00 | 2,635.00 | 2,585.76 | 2,600.00 | 2,600.00 | 272,347 |
|
Jan 23, 2026
|
2,620.00 | 2,640.00 | 2,615.00 | 2,630.00 | 2,630.00 | 317,863 |
|
Jan 22, 2026
|
2,620.00 | 2,645.00 | 2,600.00 | 2,640.00 | 2,640.00 | 910,961 |
|
Jan 21, 2026
|
2,575.00 | 2,625.00 | 2,561.75 | 2,620.00 | 2,620.00 | 56,169 |
|
Jan 20, 2026
|
2,575.00 | 2,591.37 | 2,535.00 | 2,590.00 | 2,590.00 | 102,010 |
|
Jan 19, 2026
|
2,590.00 | 2,608.50 | 2,585.00 | 2,585.00 | 2,585.00 | 104,892 |
|
Jan 16, 2026
|
2,650.00 | 2,650.00 | 2,618.74 | 2,625.00 | 2,625.00 | 36,290 |
|
Jan 15, 2026
|
2,580.00 | 2,638.57 | 2,577.04 | 2,635.00 | 2,635.00 | 86,551 |
|
Jan 14, 2026
|
2,600.00 | 2,610.00 | 2,570.00 | 2,590.00 | 2,590.00 | 145,181 |
|
Jan 13, 2026
|
2,610.00 | 2,620.00 | 2,580.00 | 2,585.00 | 2,585.00 | 151,331 |
|
Jan 12, 2026
|
2,610.00 | 2,638.54 | 2,605.00 | 2,610.00 | 2,610.00 | 2,564,632 |
|
Jan 9, 2026
|
2,650.00 | 2,660.00 | 2,612.50 | 2,640.00 | 2,640.00 | 611,540 |
|
Jan 8, 2026
|
2,455.00 | 2,485.00 | 2,455.00 | 2,460.00 | 2,460.00 | 42,383 |
|
Jan 7, 2026
|
2,435.00 | 2,466.40 | 2,425.00 | 2,460.00 | 2,460.00 | 29,261 |
|
Jan 6, 2026
|
2,425.00 | 2,440.00 | 2,405.00 | 2,440.00 | 2,440.00 | 73,188 |
|
Jan 5, 2026
|
2,405.00 | 2,435.00 | 2,393.18 | 2,415.00 | 2,415.00 | 64,490 |
|
Jan 2, 2026
|
2,400.00 | 2,430.00 | 2,380.00 | 2,405.00 | 2,405.00 | 26,096 |
|
Dec 31, 2025
|
2,410.00 | 2,425.00 | 2,391.00 | 2,405.00 | 2,405.00 | 7,357 |
|
Dec 30, 2025
|
2,400.00 | 2,430.00 | 2,390.00 | 2,410.00 | 2,410.00 | 14,529 |
|
Dec 29, 2025
|
2,395.00 | 2,425.00 | 2,377.60 | 2,400.00 | 2,400.00 | 33,360 |
|
Dec 24, 2025
|
2,380.00 | 2,425.00 | 2,375.08 | 2,390.00 | 2,390.00 | 24,112 |
|
Dec 23, 2025
|
2,430.00 | 2,430.00 | 2,390.00 | 2,390.00 | 2,390.00 | 48,270 |
|
Dec 22, 2025
|
2,370.00 | 2,420.00 | 2,360.00 | 2,400.00 | 2,400.00 | 31,989 |
|
Dec 19, 2025
|
2,385.00 | 2,415.00 | 2,360.00 | 2,380.00 | 2,380.00 | 68,737 |
|
Dec 18, 2025
|
2,370.00 | 2,405.00 | 2,350.00 | 2,375.00 | 2,375.00 | 399,382 |
|
Dec 17, 2025
|
2,405.00 | 2,425.00 | 2,365.00 | 2,365.00 | 2,365.00 | 59,333 |
|
Dec 16, 2025
|
2,405.00 | 2,417.50 | 2,385.00 | 2,385.00 | 2,385.00 | 77,236 |
|
Dec 15, 2025
|
2,410.00 | 2,455.00 | 2,400.00 | 2,405.00 | 2,405.00 | 41,063 |
|
Dec 12, 2025
|
2,435.00 | 2,452.00 | 2,420.00 | 2,420.00 | 2,420.00 | 69,319 |
|
Dec 11, 2025
|
2,440.00 | 2,450.00 | 2,425.00 | 2,430.00 | 2,430.00 | 361,332 |
|
Dec 10, 2025
|
2,430.00 | 2,450.00 | 2,415.00 | 2,440.00 | 2,440.00 | 48,957 |
|
Dec 9, 2025
|
2,410.00 | 2,445.00 | 2,400.00 | 2,440.00 | 2,440.00 | 36,419 |
|
Dec 8, 2025
|
2,415.00 | 2,430.00 | 2,370.00 | 2,430.00 | 2,430.00 | 58,329 |
|
Dec 5, 2025
|
2,390.00 | 2,415.00 | 2,385.00 | 2,415.00 | 2,415.00 | 33,504 |
|
Dec 4, 2025
|
2,385.00 | 2,400.00 | 2,349.92 | 2,385.00 | 2,385.00 | 44,319 |
|
Dec 3, 2025
|
2,365.00 | 2,380.00 | 2,350.00 | 2,380.00 | 2,380.00 | 53,479 |
|
Dec 2, 2025
|
2,355.00 | 2,390.00 | 2,325.00 | 2,370.00 | 2,370.00 | 54,414 |
|
Dec 1, 2025
|
2,375.00 | 2,399.00 | 2,345.00 | 2,380.00 | 2,380.00 | 42,898 |
|
Nov 28, 2025
|
2,400.00 | 2,400.00 | 2,357.90 | 2,390.00 | 2,390.00 | 22,368 |
|
Nov 27, 2025
|
2,360.00 | 2,370.19 | 2,346.36 | 2,370.00 | 2,370.00 | 308,331 |
|
Nov 26, 2025
|
2,335.00 | 2,365.19 | 2,335.00 | 2,365.00 | 2,365.00 | 49,719 |
|
Nov 25, 2025
|
2,350.00 | 2,355.00 | 2,315.00 | 2,330.00 | 2,330.00 | 93,016 |
|
Nov 24, 2025
|
2,335.00 | 2,355.00 | 2,310.00 | 2,335.00 | 2,335.00 | 74,440 |
|
Nov 21, 2025
|
2,320.00 | 2,325.00 | 2,285.00 | 2,305.00 | 2,305.00 | 50,657 |
|
Nov 20, 2025
|
2,375.00 | 2,400.00 | 2,345.00 | 2,365.00 | 2,365.00 | 44,240 |
|
Nov 19, 2025
|
2,390.00 | 2,390.00 | 2,335.00 | 2,350.00 | 2,350.00 | 44,483 |
|
Nov 18, 2025
|
2,360.00 | 2,395.00 | 2,335.10 | 2,345.00 | 2,345.00 | 67,624 |
|
Nov 17, 2025
|
2,420.00 | 2,440.00 | 2,400.00 | 2,400.00 | 2,400.00 | 299,107 |
|
Nov 14, 2025
|
2,420.00 | 2,425.00 | 2,375.00 | 2,425.00 | 2,425.00 | 128,837 |
|
Nov 13, 2025
|
2,485.00 | 2,515.00 | 2,430.00 | 2,430.00 | 2,430.00 | 119,430 |
|
Nov 12, 2025
|
2,465.00 | 2,502.39 | 2,425.00 | 2,495.00 | 2,495.00 | 44,225 |
|
Nov 11, 2025
|
2,425.00 | 2,465.00 | 2,410.00 | 2,460.00 | 2,460.00 | 289,242 |
|
Nov 10, 2025
|
2,405.00 | 2,435.00 | 2,374.40 | 2,410.00 | 2,410.00 | 42,210 |
|
Nov 7, 2025
|
2,415.00 | 2,440.00 | 2,365.00 | 2,365.00 | 2,365.00 | 132,564 |
|
Nov 6, 2025
|
2,465.00 | 2,480.00 | 2,430.00 | 2,430.00 | 2,430.00 | 85,636 |
|
Nov 5, 2025
|
2,475.00 | 2,485.00 | 2,455.00 | 2,475.00 | 2,475.00 | 53,029 |
|
Nov 4, 2025
|
2,485.00 | 2,501.40 | 2,470.00 | 2,480.00 | 2,480.00 | 79,845 |
|
Nov 3, 2025
|
2,530.00 | 2,530.00 | 2,495.00 | 2,495.00 | 2,495.00 | 52,842 |
