LSE - Delayed Quote
GBp
Kooth plc (KOO.L)
190.00
+0.50
(+0.26%)
At close: October 30 at 5:15:17 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
|
189.50 | 194.00 | 187.10 | 190.00 | 190.00 | 146,121 |
|
Oct 29, 2026
|
189.50 | 194.00 | 185.00 | 189.50 | 189.50 | 105,464 |
|
Oct 28, 2026
|
189.50 | 194.00 | 185.50 | 189.50 | 189.50 | 18,820 |
|
Oct 27, 2026
|
189.50 | 194.00 | 185.10 | 189.50 | 189.50 | 19,067 |
|
Oct 26, 2026
|
182.50 | 193.50 | 180.00 | 189.50 | 189.50 | 95,345 |
|
Oct 23, 2026
|
182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 64,595 |
|
Oct 22, 2026
|
182.50 | 183.90 | 180.00 | 182.50 | 182.50 | 8,949 |
|
Oct 21, 2026
|
182.50 | 186.50 | 180.00 | 182.50 | 182.50 | 20,853 |
|
Oct 20, 2026
|
187.00 | 185.00 | 180.00 | 182.50 | 182.50 | 40,463 |
|
Oct 19, 2026
|
187.00 | 187.24 | 184.00 | 187.00 | 187.00 | 31,702 |
|
Oct 16, 2026
|
187.00 | 187.60 | 184.30 | 187.00 | 187.00 | 33,386 |
|
Oct 15, 2026
|
185.50 | 188.00 | 183.00 | 187.00 | 187.00 | 547,273 |
|
Oct 14, 2026
|
185.50 | 186.50 | 183.00 | 185.50 | 185.50 | 144,368 |
|
Oct 13, 2026
|
182.50 | 186.00 | 183.00 | 186.00 | 186.00 | 171,944 |
|
Oct 12, 2026
|
182.50 | 185.00 | 180.00 | 185.00 | 185.00 | 55,755 |
|
Oct 9, 2026
|
182.50 | 185.00 | 180.00 | 183.00 | 183.00 | 32,929 |
|
Oct 8, 2026
|
182.50 | 186.00 | 180.00 | 185.00 | 185.00 | 53,889 |
|
Oct 7, 2026
|
184.00 | 188.00 | 180.00 | 180.00 | 180.00 | 36,179 |
|
Oct 6, 2026
|
182.50 | 187.00 | 180.00 | 185.00 | 185.00 | 100,287 |
|
Oct 5, 2026
|
185.00 | 187.00 | 180.10 | 182.50 | 182.50 | 52,249 |
|
Oct 2, 2026
|
185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 20,029 |
|
Oct 1, 2026
|
187.50 | 190.00 | 183.00 | 186.00 | 186.00 | 99,200 |
|
Sep 30, 2026
|
190.00 | 195.00 | 185.00 | 189.00 | 189.00 | 126,142 |
|
Sep 29, 2026
|
192.50 | 195.00 | 185.00 | 190.00 | 190.00 | 368,669 |
|
Sep 28, 2026
|
186.00 | 196.75 | 185.00 | 192.50 | 192.50 | 733,196 |
|
Sep 25, 2026
|
168.50 | 187.00 | 168.10 | 183.50 | 183.50 | 958,275 |
|
Sep 24, 2026
|
169.50 | 171.00 | 167.00 | 168.50 | 168.50 | 114,569 |
|
Sep 23, 2026
|
177.50 | 179.98 | 166.75 | 170.00 | 170.00 | 490,072 |
|
Sep 22, 2026
|
183.50 | 185.00 | 175.00 | 176.00 | 176.00 | 73,133 |
|
Sep 21, 2026
|
187.50 | 190.00 | 182.00 | 183.50 | 183.50 | 69,633 |
|
Sep 18, 2026
|
187.00 | 190.00 | 185.00 | 187.50 | 187.50 | 103,678 |
|
Sep 17, 2026
|
186.00 | 190.00 | 183.65 | 187.00 | 187.00 | 76,228 |
|
Sep 16, 2026
|
186.00 | 190.00 | 182.00 | 185.00 | 185.00 | 59,539 |
|
Sep 15, 2026
|
190.00 | 195.00 | 182.04 | 185.00 | 185.00 | 85,856 |
|
Sep 14, 2026
|
185.00 | 195.00 | 180.00 | 190.00 | 190.00 | 96,129 |
|
Sep 11, 2026
|
177.50 | 187.50 | 175.00 | 185.00 | 185.00 | 274,043 |
|
Sep 10, 2026
|
177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 24,038 |
|
Sep 9, 2026
|
184.00 | 185.00 | 176.00 | 177.50 | 177.50 | 48,696 |
|
Sep 8, 2026
|
185.00 | 190.00 | 180.00 | 184.00 | 184.00 | 20,842 |
|
Sep 7, 2026
|
185.00 | 198.00 | 181.00 | 185.50 | 185.50 | 131,103 |
|
Sep 4, 2026
|
187.50 | 190.00 | 181.00 | 185.00 | 185.00 | 121,392 |
|
Sep 3, 2026
|
177.50 | 186.20 | 175.00 | 186.00 | 186.00 | 91,852 |
|
Sep 2, 2026
|
185.00 | 188.00 | 173.28 | 180.00 | 180.00 | 157,611 |
|
Sep 1, 2026
|
192.50 | 196.00 | 180.00 | 185.00 | 185.00 | 520,162 |
|
Aug 28, 2026
|
162.50 | 203.00 | 165.00 | 195.00 | 195.00 | 678,941 |
|
Aug 27, 2026
|
146.00 | 168.00 | 142.00 | 162.50 | 162.50 | 1,059,995 |
|
Aug 26, 2026
|
146.00 | 142.00 | 141.80 | 146.00 | 146.00 | 3,357 |
|
Aug 25, 2026
|
147.50 | 150.00 | 142.00 | 146.00 | 146.00 | 52,919 |
|
Aug 24, 2026
|
147.50 | 150.00 | 147.00 | 147.50 | 147.50 | 18,031 |
|
Aug 21, 2026
|
147.50 | 147.80 | 143.25 | 147.50 | 147.50 | 9,422 |
|
Aug 20, 2026
|
147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 10,067 |
|
Aug 19, 2026
|
147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 12,648 |
|
Aug 18, 2026
|
147.50 | 146.25 | 145.00 | 147.50 | 147.50 | 32,350 |
|
Aug 17, 2026
|
147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 27,258 |
|
Aug 14, 2026
|
149.00 | 148.00 | 145.00 | 147.50 | 147.50 | 9,280 |
|
Aug 13, 2026
|
150.00 | 152.00 | 146.00 | 149.00 | 149.00 | 19,898 |
|
Aug 12, 2026
|
150.00 | 152.00 | 147.00 | 150.00 | 150.00 | 15,084 |
|
Aug 11, 2026
|
150.50 | 152.00 | 148.00 | 150.00 | 150.00 | 18,908 |
|
Aug 10, 2026
|
150.50 | 153.00 | 146.00 | 146.00 | 146.00 | 13,942 |
|
Aug 7, 2026
|
150.50 | 153.00 | 148.00 | 150.50 | 150.50 | 8,915 |
|
Aug 6, 2026
|
150.50 | 150.50 | 148.00 | 150.50 | 150.50 | 3,584 |
|
Aug 5, 2026
|
151.50 | 155.00 | 148.00 | 150.50 | 150.50 | 38,452 |
|
Aug 4, 2026
|
150.00 | 153.84 | 145.00 | 148.00 | 148.00 | 102,347 |
|
Aug 3, 2026
|
147.50 | 151.00 | 145.00 | 150.00 | 150.00 | 59,478 |
|
Jul 31, 2026
|
151.50 | 150.80 | 148.00 | 148.00 | 148.00 | 20,967 |
|
Jul 30, 2026
|
151.50 | 152.55 | 148.00 | 151.50 | 151.50 | 62,141 |
|
Jul 29, 2026
|
157.50 | 160.00 | 145.10 | 151.50 | 151.50 | 244,090 |
|
Jul 28, 2026
|
156.50 | 158.00 | 155.00 | 157.00 | 157.00 | 81,595 |
|
Jul 27, 2026
|
156.50 | 156.50 | 155.00 | 156.50 | 156.50 | 54,896 |
|
Jul 24, 2026
|
157.50 | 158.00 | 155.00 | 156.50 | 156.50 | 21,623 |
|
Jul 23, 2026
|
157.50 | 158.00 | 156.40 | 156.50 | 156.50 | 40,179 |
|
Jul 22, 2026
|
157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 26,937 |
|
Jul 21, 2026
|
157.50 | 160.00 | 155.55 | 157.50 | 157.50 | 21,424 |
|
Jul 20, 2026
|
158.00 | 160.00 | 155.10 | 157.50 | 157.50 | 30,891 |
|
Jul 17, 2026
|
158.00 | 158.80 | 156.00 | 158.00 | 158.00 | 38,463 |
|
Jul 16, 2026
|
158.50 | 160.00 | 155.00 | 158.00 | 158.00 | 25,434 |
|
Jul 15, 2026
|
164.50 | 166.00 | 156.00 | 158.50 | 158.50 | 66,903 |
|
Jul 14, 2026
|
164.50 | 165.10 | 163.00 | 164.50 | 164.50 | 32,950 |
|
Jul 13, 2026
|
166.50 | 170.00 | 163.00 | 164.50 | 164.50 | 17,252 |
|
Jul 10, 2026
|
166.50 | 167.00 | 163.00 | 166.50 | 166.50 | 27,886 |
|
Jul 9, 2026
|
163.50 | 170.00 | 162.34 | 166.50 | 166.50 | 54,632 |
|
Jul 8, 2026
|
162.50 | 165.00 | 160.00 | 163.50 | 163.50 | 120,349 |
|
Jul 7, 2026
|
166.50 | 168.00 | 160.00 | 165.00 | 165.00 | 71,691 |
|
Jul 6, 2026
|
161.50 | 168.00 | 159.50 | 166.50 | 166.50 | 154,794 |
|
Jul 3, 2026
|
161.00 | 164.00 | 158.00 | 161.00 | 161.00 | 367,130 |
|
Jul 2, 2026
|
161.00 | 164.00 | 158.30 | 161.00 | 161.00 | 32,729 |
|
Jul 1, 2026
|
155.00 | 167.70 | 152.00 | 161.00 | 161.00 | 411,304 |
|
Jun 30, 2026
|
155.00 | 157.98 | 152.00 | 155.00 | 155.00 | 39,301 |
|
Jun 29, 2026
|
157.00 | 160.00 | 152.00 | 155.00 | 155.00 | 44,139 |
|
Jun 26, 2026
|
157.50 | 160.00 | 155.00 | 157.00 | 157.00 | 48,597 |
|
Jun 25, 2026
|
157.50 | 160.00 | 154.50 | 157.50 | 157.50 | 49,334 |
|
Jun 24, 2026
|
157.50 | 158.00 | 155.20 | 157.50 | 157.50 | 12,170 |
|
Jun 23, 2026
|
157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 54,190 |
|
Jun 22, 2026
|
157.50 | 160.00 | 155.10 | 158.00 | 158.00 | 49,668 |
|
Jun 19, 2026
|
157.50 | 160.00 | 155.00 | 155.00 | 155.00 | 51,853 |
|
Jun 18, 2026
|
161.50 | 165.00 | 155.00 | 157.50 | 157.50 | 12,845 |
|
Jun 17, 2026
|
162.50 | 165.00 | 158.00 | 161.50 | 161.50 | 25,520 |
|
Jun 16, 2026
|
162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 28,746 |
|
Jun 15, 2026
|
162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 19,086 |
|
Jun 12, 2026
|
162.50 | 164.00 | 160.00 | 162.50 | 162.50 | 64,706 |
|
Jun 11, 2026
|
168.00 | 170.00 | 160.00 | 162.50 | 162.50 | 46,445 |
|
Jun 10, 2026
|
168.50 | 170.70 | 166.00 | 168.00 | 168.00 | 39,875 |
|
Jun 9, 2026
|
154.00 | 172.00 | 151.00 | 167.50 | 167.50 | 178,474 |
|
Jun 8, 2026
|
158.00 | 160.00 | 153.00 | 154.00 | 154.00 | 28,191 |
|
Jun 5, 2026
|
157.50 | 160.00 | 156.85 | 158.00 | 158.00 | 36,547 |
|
Jun 4, 2026
|
157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 17,981 |
|
Jun 3, 2026
|
167.50 | 170.00 | 155.00 | 158.00 | 158.00 | 147,414 |
|
Jun 2, 2026
|
171.50 | 175.00 | 165.00 | 167.50 | 167.50 | 63,646 |
|
Jun 1, 2026
|
171.50 | 175.90 | 168.00 | 170.00 | 170.00 | 65,198 |
|
May 29, 2026
|
170.50 | 175.00 | 168.00 | 171.50 | 171.50 | 12,826 |
|
May 28, 2026
|
171.50 | 173.00 | 168.00 | 170.50 | 170.50 | 11,135 |
|
May 27, 2026
|
175.50 | 178.00 | 170.00 | 172.50 | 172.50 | 75,674 |
|
May 26, 2026
|
173.50 | 180.00 | 170.00 | 175.50 | 175.50 | 213,290 |
|
May 22, 2026
|
176.00 | 180.00 | 170.00 | 173.50 | 173.50 | 331,389 |
|
May 21, 2026
|
153.50 | 190.00 | 153.00 | 173.50 | 173.50 | 366,547 |
|
May 20, 2026
|
137.50 | 155.25 | 135.00 | 153.50 | 153.50 | 113,588 |
|
May 19, 2026
|
137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 6,064 |
|
May 18, 2026
|
138.00 | 140.00 | 136.96 | 137.50 | 137.50 | 97,729 |
|
May 15, 2026
|
138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 24,069 |
|
May 14, 2026
|
138.00 | 136.88 | 136.50 | 138.00 | 138.00 | 26,096 |
|
May 13, 2026
|
138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 47,755 |
|
May 12, 2026
|
138.00 | 140.00 | 136.40 | 138.00 | 138.00 | 11,585 |
|
May 11, 2026
|
135.00 | 140.00 | 134.00 | 138.00 | 138.00 | 21,290 |
|
May 8, 2026
|
135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 53,821 |
|
May 7, 2026
|
131.50 | 137.40 | 132.00 | 134.00 | 134.00 | 40,899 |
|
May 6, 2026
|
128.50 | 132.25 | 126.00 | 131.50 | 131.50 | 142,741 |
|
May 5, 2026
|
128.50 | 128.45 | 128.45 | 128.50 | 128.50 | 3,800 |
|
May 1, 2026
|
128.50 | 130.00 | 127.15 | 128.50 | 128.50 | 55,838 |
|
Apr 30, 2026
|
130.00 | 131.00 | 127.12 | 128.50 | 128.50 | 24,189 |
|
Apr 29, 2026
|
131.50 | 133.00 | 125.00 | 125.00 | 125.00 | 140,559 |
|
Apr 28, 2026
|
132.50 | 135.00 | 128.20 | 131.50 | 131.50 | 15,203 |
|
Apr 27, 2026
|
133.50 | 135.00 | 130.00 | 132.50 | 132.50 | 21,870 |
|
Apr 24, 2026
|
135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 297,019 |
|
Apr 23, 2026
|
135.50 | 135.98 | 132.00 | 135.00 | 135.00 | 30,352 |
|
Apr 22, 2026
|
136.00 | 136.50 | 135.00 | 136.50 | 136.50 | 6,206 |
|
Apr 21, 2026
|
141.50 | 143.00 | 135.00 | 136.00 | 136.00 | 79,362 |
|
Apr 20, 2026
|
142.50 | 145.00 | 138.01 | 144.00 | 144.00 | 49,344 |
|
Apr 17, 2026
|
146.00 | 145.50 | 137.00 | 140.00 | 140.00 | 209,103 |
|
Apr 16, 2026
|
138.00 | 147.00 | 136.00 | 146.00 | 146.00 | 104,001 |
|
Apr 15, 2026
|
136.50 | 140.00 | 136.00 | 138.00 | 138.00 | 22,244 |
|
Apr 14, 2026
|
129.00 | 137.00 | 128.00 | 136.50 | 136.50 | 79,504 |
|
Apr 13, 2026
|
124.50 | 130.00 | 120.00 | 130.00 | 130.00 | 89,260 |
|
Apr 10, 2026
|
117.50 | 125.00 | 115.00 | 124.50 | 124.50 | 231,295 |
|
Apr 9, 2026
|
112.00 | 119.95 | 109.60 | 116.00 | 116.00 | 191,052 |
|
Apr 8, 2026
|
108.00 | 115.00 | 107.50 | 112.00 | 112.00 | 323,724 |
|
Apr 7, 2026
|
107.00 | 110.00 | 104.22 | 107.00 | 107.00 | 82,201 |
|
Apr 2, 2026
|
107.00 | 107.25 | 104.06 | 107.00 | 107.00 | 38,873 |
|
Apr 1, 2026
|
103.50 | 107.00 | 104.00 | 107.00 | 107.00 | 242,953 |
|
Mar 31, 2026
|
106.00 | 106.00 | 102.50 | 103.00 | 103.00 | 80,312 |
|
Mar 30, 2026
|
107.50 | 110.00 | 105.00 | 106.00 | 106.00 | 77,242 |
|
Mar 27, 2026
|
107.50 | 109.88 | 105.00 | 107.50 | 107.50 | 15,689 |
|
Mar 26, 2026
|
107.50 | 110.20 | 106.00 | 107.50 | 107.50 | 43,999 |
|
Mar 25, 2026
|
101.00 | 110.00 | 102.00 | 107.50 | 107.50 | 74,123 |
|
Mar 24, 2026
|
100.00 | 102.00 | 96.00 | 100.00 | 100.00 | 348,149 |
|
Mar 23, 2026
|
107.00 | 110.00 | 98.00 | 100.00 | 100.00 | 69,899 |
|
Mar 20, 2026
|
107.50 | 110.00 | 104.00 | 105.50 | 105.50 | 86,637 |
|
Mar 19, 2026
|
107.50 | 107.00 | 105.00 | 107.50 | 107.50 | 9,388 |
|
Mar 18, 2026
|
107.50 | 107.20 | 105.00 | 107.50 | 107.50 | 18,505 |
|
Mar 17, 2026
|
107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 42,559 |
|
Mar 16, 2026
|
107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 17,678 |
|
Mar 13, 2026
|
112.00 | 114.00 | 105.00 | 107.50 | 107.50 | 54,976 |
|
Mar 12, 2026
|
113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 7,245 |
|
Mar 11, 2026
|
113.50 | 115.00 | 111.00 | 113.00 | 113.00 | 34,082 |
|
Mar 10, 2026
|
114.00 | 118.00 | 113.00 | 114.00 | 114.00 | 83,839 |
|
Mar 9, 2026
|
117.50 | 120.00 | 112.00 | 114.00 | 114.00 | 19,799 |
|
Mar 6, 2026
|
117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 4,024 |
|
Mar 5, 2026
|
117.50 | 119.00 | 115.00 | 117.50 | 117.50 | 9,000 |
|
Mar 4, 2026
|
117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 10,418 |
|
Mar 3, 2026
|
118.00 | 120.00 | 112.00 | 117.50 | 117.50 | 57,308 |
|
Mar 2, 2026
|
120.00 | 119.00 | 116.00 | 118.00 | 118.00 | 14,265 |
|
Feb 27, 2026
|
120.50 | 122.00 | 118.00 | 120.00 | 120.00 | 142,102 |
|
Feb 26, 2026
|
121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 23,227 |
|
Feb 25, 2026
|
122.50 | 123.00 | 120.00 | 121.00 | 121.00 | 19,279 |
|
Feb 24, 2026
|
122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 18,444 |
|
Feb 23, 2026
|
123.00 | 123.60 | 122.00 | 122.50 | 122.50 | 5,923 |
|
Feb 20, 2026
|
124.50 | 125.00 | 122.01 | 123.00 | 123.00 | 20,014 |
|
Feb 19, 2026
|
124.50 | 127.00 | 122.00 | 124.50 | 124.50 | 20,257 |
|
Feb 18, 2026
|
123.50 | 126.25 | 122.00 | 124.50 | 124.50 | 29,255 |
|
Feb 17, 2026
|
124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 26,991 |
|
Feb 16, 2026
|
124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 19,188 |
|
Feb 13, 2026
|
123.50 | 125.80 | 122.50 | 124.00 | 124.00 | 127,619 |
|
Feb 12, 2026
|
128.50 | 127.75 | 122.00 | 122.50 | 122.50 | 483,961 |
|
Feb 11, 2026
|
133.50 | 137.00 | 126.00 | 128.50 | 128.50 | 53,623 |
|
Feb 10, 2026
|
133.50 | 134.55 | 130.00 | 133.50 | 133.50 | 12,038 |
|
Feb 9, 2026
|
133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 20,321 |
|
Feb 6, 2026
|
133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 26,394 |
|
Feb 5, 2026
|
135.00 | 139.00 | 130.00 | 130.00 | 130.00 | 50,364 |
|
Feb 4, 2026
|
135.00 | 139.00 | 132.50 | 135.00 | 135.00 | 3,350 |
|
Feb 3, 2026
|
137.00 | 137.50 | 131.00 | 134.00 | 134.00 | 73,223 |
|
Feb 2, 2026
|
136.00 | 139.00 | 132.00 | 137.00 | 137.00 | 56,295 |
|
Jan 30, 2026
|
136.00 | 139.00 | 133.00 | 136.00 | 136.00 | 6,920 |
|
Jan 29, 2026
|
135.50 | 140.00 | 133.00 | 136.00 | 136.00 | 64,027 |
|
Jan 28, 2026
|
124.50 | 140.00 | 124.00 | 138.00 | 138.00 | 189,128 |
|
Jan 27, 2026
|
116.50 | 125.00 | 116.00 | 123.50 | 123.50 | 267,083 |
|
Jan 26, 2026
|
114.50 | 118.00 | 112.00 | 116.50 | 116.50 | 158,011 |
|
Jan 23, 2026
|
113.50 | 117.00 | 112.45 | 114.50 | 114.50 | 177,441 |
|
Jan 22, 2026
|
108.50 | 118.00 | 107.00 | 113.50 | 113.50 | 438,017 |
|
Jan 21, 2026
|
107.00 | 109.00 | 103.90 | 105.00 | 105.00 | 62,508 |
|
Jan 20, 2026
|
108.00 | 110.00 | 100.00 | 107.00 | 107.00 | 2,869,712 |
|
Jan 19, 2026
|
108.00 | 110.00 | 105.50 | 108.00 | 108.00 | 51,870 |
|
Jan 16, 2026
|
108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 15,573 |
|
Jan 15, 2026
|
112.00 | 114.00 | 107.13 | 108.00 | 108.00 | 14,736 |
|
Jan 14, 2026
|
113.00 | 115.20 | 105.00 | 110.00 | 110.00 | 57,769 |
|
Jan 13, 2026
|
114.00 | 118.00 | 110.00 | 113.00 | 113.00 | 13,446 |
|
Jan 12, 2026
|
114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 10,893 |
|
Jan 9, 2026
|
114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 4,274 |
|
Jan 8, 2026
|
114.00 | 117.79 | 112.25 | 114.00 | 114.00 | 4,325 |
|
Jan 7, 2026
|
114.00 | 118.00 | 111.60 | 114.00 | 114.00 | 36,525 |
|
Jan 6, 2026
|
114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 34,238 |
|
Jan 5, 2026
|
115.00 | 118.00 | 110.00 | 114.00 | 114.00 | 17,675 |
|
Jan 2, 2026
|
115.00 | 117.40 | 112.00 | 115.00 | 115.00 | 3,051 |
|
Dec 31, 2025
|
115.00 | 117.00 | 116.25 | 115.00 | 115.00 | 4,710 |
|
Dec 30, 2025
|
115.00 | 118.00 | 112.64 | 115.00 | 115.00 | 1,949 |
|
Dec 29, 2025
|
115.00 | 117.40 | 112.25 | 115.00 | 115.00 | 7,173 |
|
Dec 24, 2025
|
115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 3,522 |
|
Dec 23, 2025
|
115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 32,194 |
|
Dec 22, 2025
|
115.50 | 118.00 | 112.00 | 115.50 | 115.50 | 19,343 |
|
Dec 19, 2025
|
115.50 | 118.00 | 113.00 | 115.50 | 115.50 | 58,975 |
|
Dec 18, 2025
|
116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 65,345 |
|
Dec 17, 2025
|
118.00 | 118.88 | 115.00 | 116.50 | 116.50 | 123,754 |
|
Dec 16, 2025
|
118.50 | 120.00 | 115.00 | 120.00 | 120.00 | 16,409 |
|
Dec 15, 2025
|
120.00 | 123.00 | 116.00 | 118.50 | 118.50 | 16,153 |
|
Dec 12, 2025
|
120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 23,836 |
|
Dec 11, 2025
|
122.00 | 124.00 | 117.00 | 120.00 | 120.00 | 61,235 |
|
Dec 10, 2025
|
122.50 | 124.00 | 120.00 | 122.00 | 122.00 | 27,690 |
|
Dec 9, 2025
|
122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 11,682 |
|
Dec 8, 2025
|
122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 2,717 |
|
Dec 5, 2025
|
122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 7,465 |
|
Dec 4, 2025
|
122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 20,036 |
|
Dec 3, 2025
|
122.50 | 124.00 | 122.00 | 122.00 | 122.00 | 7,707 |
|
Dec 2, 2025
|
122.50 | 125.00 | 120.00 | 125.00 | 125.00 | 349,122 |
|
Dec 1, 2025
|
122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 16,750 |
|
Nov 28, 2025
|
123.00 | 125.00 | 120.00 | 122.50 | 122.50 | 38,530 |
|
Nov 27, 2025
|
123.00 | 124.99 | 123.00 | 123.00 | 123.00 | 47,595 |
|
Nov 26, 2025
|
122.50 | 125.00 | 120.55 | 123.00 | 123.00 | 37,296 |
|
Nov 25, 2025
|
122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 7,008 |
|
Nov 24, 2025
|
124.00 | 128.00 | 120.00 | 122.50 | 122.50 | 31,457 |
|
Nov 21, 2025
|
127.50 | 130.00 | 121.00 | 124.00 | 124.00 | 10,679 |
|
Nov 20, 2025
|
128.50 | 129.00 | 125.00 | 127.50 | 127.50 | 20,059 |
|
Nov 19, 2025
|
127.50 | 130.00 | 125.00 | 128.50 | 128.50 | 44,726 |
|
Nov 18, 2025
|
127.50 | 128.45 | 126.82 | 127.50 | 127.50 | 10,050 |
|
Nov 17, 2025
|
126.50 | 130.00 | 126.80 | 127.50 | 127.50 | 8,377 |
|
Nov 14, 2025
|
127.50 | 130.00 | 125.00 | 126.50 | 126.50 | 45,311 |
|
Nov 13, 2025
|
127.50 | 129.80 | 125.00 | 127.50 | 127.50 | 26,217 |
|
Nov 12, 2025
|
127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 6,969 |
|
Nov 11, 2025
|
127.50 | 130.00 | 126.13 | 127.50 | 127.50 | 24,856 |
|
Nov 10, 2025
|
127.50 | 130.00 | 125.00 | 125.00 | 125.00 | 42,355 |
|
Nov 7, 2025
|
128.50 | 130.00 | 124.00 | 127.50 | 127.50 | 18,663 |
|
Nov 6, 2025
|
131.00 | 134.00 | 126.00 | 128.50 | 128.50 | 11,686 |
|
Nov 5, 2025
|
131.00 | 134.00 | 128.00 | 131.00 | 131.00 | 13,339 |
|
Nov 4, 2025
|
132.00 | 134.00 | 127.00 | 127.00 | 127.00 | 20,504 |
|
Nov 3, 2025
|
132.50 | 134.00 | 130.00 | 132.00 | 132.00 | 1,916 |
|
Oct 31, 2025
|
132.00 | 131.80 | 130.00 | 132.00 | 132.00 | 1,876 |
|
Oct 30, 2025
|
132.00 | 132.44 | 130.00 | 132.00 | 132.00 | 141 |
