LSE - Delayed Quote
GBp
Metro Bank Holdings PLC (MTRO.L)
154.60
-8.20
(-5.04%)
At close: October 30 at 4:35:26 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
|
160.00 | 166.20 | 154.20 | 154.60 | 154.60 | 891,341 |
|
Oct 29, 2026
|
174.80 | 174.80 | 160.60 | 162.80 | 162.80 | 571,796 |
|
Oct 28, 2026
|
165.00 | 171.08 | 162.40 | 166.00 | 166.00 | 949,664 |
|
Oct 27, 2026
|
162.80 | 169.20 | 162.80 | 168.60 | 168.60 | 502,847 |
|
Oct 26, 2026
|
154.00 | 167.80 | 154.00 | 167.00 | 167.00 | 424,774 |
|
Oct 23, 2026
|
160.60 | 165.00 | 160.20 | 162.00 | 162.00 | 425,305 |
|
Oct 22, 2026
|
165.00 | 166.00 | 161.20 | 163.40 | 163.40 | 421,395 |
|
Oct 21, 2026
|
160.20 | 167.00 | 159.47 | 164.80 | 164.80 | 727,452 |
|
Oct 20, 2026
|
168.00 | 168.00 | 155.87 | 161.00 | 161.00 | 1,401,259 |
|
Oct 19, 2026
|
170.00 | 170.00 | 161.93 | 163.80 | 163.80 | 544,493 |
|
Oct 16, 2026
|
175.20 | 175.20 | 165.20 | 167.20 | 167.20 | 589,637 |
|
Oct 15, 2026
|
157.80 | 168.00 | 157.80 | 168.00 | 168.00 | 1,204,186 |
|
Oct 14, 2026
|
161.80 | 165.20 | 159.40 | 164.00 | 164.00 | 1,712,094 |
|
Oct 13, 2026
|
154.00 | 163.60 | 154.00 | 162.00 | 162.00 | 795,025 |
|
Oct 12, 2026
|
151.00 | 160.40 | 151.00 | 160.20 | 160.20 | 613,341 |
|
Oct 9, 2026
|
152.80 | 157.60 | 151.60 | 155.00 | 155.00 | 965,874 |
|
Oct 8, 2026
|
165.00 | 165.00 | 154.00 | 157.20 | 157.20 | 669,273 |
|
Oct 7, 2026
|
157.00 | 164.20 | 157.00 | 157.80 | 157.80 | 629,665 |
|
Oct 6, 2026
|
165.00 | 165.00 | 158.00 | 162.40 | 162.40 | 530,980 |
|
Oct 5, 2026
|
162.00 | 169.80 | 159.40 | 161.40 | 161.40 | 657,980 |
|
Oct 2, 2026
|
172.00 | 172.00 | 164.00 | 164.80 | 164.80 | 519,628 |
|
Oct 1, 2026
|
168.00 | 174.40 | 165.40 | 166.80 | 166.80 | 992,591 |
|
Sep 30, 2026
|
170.40 | 175.80 | 169.00 | 171.40 | 171.40 | 1,466,697 |
|
Sep 29, 2026
|
167.00 | 175.40 | 167.00 | 171.60 | 171.60 | 403,362 |
|
Sep 28, 2026
|
177.00 | 177.00 | 171.80 | 171.80 | 171.80 | 481,871 |
|
Sep 25, 2026
|
171.20 | 177.80 | 171.20 | 175.80 | 175.80 | 1,292,788 |
|
Sep 24, 2026
|
171.20 | 175.40 | 170.20 | 170.20 | 170.20 | 520,571 |
|
Sep 23, 2026
|
175.40 | 178.00 | 171.85 | 172.60 | 172.60 | 572,730 |
|
Sep 22, 2026
|
179.00 | 182.02 | 174.20 | 175.80 | 175.80 | 656,639 |
|
Sep 21, 2026
|
182.00 | 182.00 | 177.80 | 179.00 | 179.00 | 658,109 |
|
Sep 18, 2026
|
173.00 | 180.00 | 173.00 | 176.60 | 176.60 | 609,051 |
|
Sep 17, 2026
|
179.40 | 181.20 | 177.80 | 178.80 | 178.80 | 556,479 |
|
Sep 16, 2026
|
182.00 | 182.00 | 178.20 | 179.20 | 179.20 | 517,113 |
|
Sep 15, 2026
|
179.00 | 181.60 | 173.80 | 177.20 | 177.20 | 665,518 |
|
Sep 14, 2026
|
183.40 | 184.60 | 175.40 | 176.60 | 176.60 | 709,264 |
|
Sep 11, 2026
|
174.00 | 184.00 | 174.00 | 182.80 | 182.80 | 1,591,939 |
|
Sep 10, 2026
|
174.00 | 180.80 | 174.00 | 179.20 | 179.20 | 753,059 |
|
Sep 9, 2026
|
175.00 | 179.80 | 174.60 | 177.60 | 177.60 | 704,568 |
|
Sep 8, 2026
|
180.00 | 181.00 | 176.00 | 179.60 | 179.60 | 308,171 |
|
Sep 7, 2026
|
179.00 | 180.40 | 173.00 | 179.20 | 179.20 | 764,196 |
|
Sep 4, 2026
|
170.00 | 178.60 | 170.00 | 178.40 | 178.40 | 949,261 |
|
Sep 3, 2026
|
165.80 | 177.20 | 165.80 | 177.20 | 177.20 | 767,914 |
|
Sep 2, 2026
|
164.00 | 176.80 | 164.00 | 174.80 | 174.80 | 1,970,929 |
|
Sep 1, 2026
|
173.00 | 173.00 | 164.80 | 170.00 | 170.00 | 846,688 |
|
Aug 28, 2026
|
165.00 | 173.00 | 163.40 | 173.00 | 173.00 | 1,900,521 |
|
Aug 27, 2026
|
165.00 | 170.80 | 163.40 | 165.40 | 165.40 | 586,872 |
|
Aug 26, 2026
|
168.60 | 175.20 | 167.40 | 167.40 | 167.40 | 429,425 |
|
Aug 25, 2026
|
172.00 | 176.00 | 165.80 | 169.20 | 169.20 | 342,900 |
|
Aug 24, 2026
|
171.00 | 175.00 | 167.89 | 169.60 | 169.60 | 602,866 |
|
Aug 21, 2026
|
179.00 | 179.00 | 165.40 | 170.20 | 170.20 | 1,810,444 |
|
Aug 20, 2026
|
171.20 | 173.57 | 164.00 | 170.60 | 170.60 | 538,975 |
|
Aug 19, 2026
|
174.00 | 180.80 | 172.20 | 172.80 | 172.80 | 633,892 |
|
Aug 18, 2026
|
175.20 | 179.00 | 174.60 | 174.60 | 174.60 | 464,213 |
|
Aug 17, 2026
|
178.40 | 186.40 | 177.09 | 178.40 | 178.40 | 528,473 |
|
Aug 14, 2026
|
182.00 | 182.00 | 177.40 | 180.20 | 180.20 | 314,203 |
|
Aug 13, 2026
|
176.40 | 184.80 | 176.40 | 179.20 | 179.20 | 1,646,076 |
|
Aug 12, 2026
|
170.00 | 176.40 | 165.20 | 176.20 | 176.20 | 1,399,554 |
|
Aug 11, 2026
|
180.00 | 180.00 | 170.60 | 173.00 | 173.00 | 1,121,232 |
|
Aug 10, 2026
|
171.00 | 177.60 | 171.00 | 173.60 | 173.60 | 753,014 |
|
Aug 7, 2026
|
172.60 | 177.03 | 170.80 | 173.80 | 173.80 | 1,011,865 |
|
Aug 6, 2026
|
177.60 | 180.80 | 172.40 | 173.60 | 173.60 | 1,677,577 |
|
Aug 5, 2026
|
169.20 | 177.80 | 169.20 | 177.80 | 177.80 | 2,423,094 |
|
Aug 4, 2026
|
170.00 | 178.00 | 157.00 | 171.20 | 171.20 | 7,819,177 |
|
Aug 3, 2026
|
184.40 | 184.40 | 175.60 | 179.60 | 179.60 | 661,733 |
|
Jul 31, 2026
|
170.00 | 180.40 | 170.00 | 177.00 | 177.00 | 383,441 |
|
Jul 30, 2026
|
171.00 | 181.80 | 170.20 | 177.00 | 177.00 | 785,471 |
|
Jul 29, 2026
|
185.60 | 185.60 | 172.60 | 173.60 | 173.60 | 905,583 |
|
Jul 28, 2026
|
171.20 | 178.60 | 171.20 | 176.80 | 176.80 | 513,561 |
|
Jul 27, 2026
|
180.80 | 185.00 | 174.59 | 178.60 | 178.60 | 418,526 |
|
Jul 24, 2026
|
176.40 | 180.00 | 172.40 | 179.20 | 179.20 | 400,792 |
|
Jul 23, 2026
|
180.00 | 180.00 | 174.40 | 174.80 | 174.80 | 659,208 |
|
Jul 22, 2026
|
175.80 | 181.60 | 172.20 | 177.20 | 177.20 | 1,358,440 |
|
Jul 21, 2026
|
170.40 | 177.20 | 168.40 | 175.60 | 175.60 | 842,979 |
|
Jul 20, 2026
|
169.80 | 175.00 | 166.40 | 170.60 | 170.60 | 885,090 |
|
Jul 17, 2026
|
170.40 | 172.61 | 164.40 | 169.60 | 169.60 | 356,508 |
|
Jul 16, 2026
|
169.60 | 170.00 | 164.80 | 169.80 | 169.80 | 418,150 |
|
Jul 15, 2026
|
163.20 | 170.80 | 163.20 | 167.80 | 167.80 | 238,994 |
|
Jul 14, 2026
|
172.40 | 172.40 | 163.40 | 169.40 | 169.40 | 607,417 |
|
Jul 13, 2026
|
169.20 | 171.20 | 166.51 | 168.40 | 168.40 | 333,331 |
|
Jul 10, 2026
|
172.00 | 172.00 | 167.80 | 169.00 | 169.00 | 363,420 |
|
Jul 9, 2026
|
175.00 | 175.00 | 167.80 | 169.60 | 169.60 | 307,206 |
|
Jul 8, 2026
|
174.80 | 174.80 | 167.40 | 170.40 | 170.40 | 593,858 |
|
Jul 7, 2026
|
173.60 | 176.54 | 172.00 | 174.00 | 174.00 | 712,188 |
|
Jul 6, 2026
|
177.80 | 177.80 | 171.00 | 174.80 | 174.80 | 382,467 |
|
Jul 3, 2026
|
167.60 | 177.20 | 167.60 | 174.00 | 174.00 | 859,686 |
|
Jul 2, 2026
|
170.80 | 175.40 | 170.00 | 175.00 | 175.00 | 1,076,023 |
|
Jul 1, 2026
|
170.00 | 172.00 | 162.20 | 171.80 | 171.80 | 1,060,330 |
|
Jun 30, 2026
|
179.00 | 179.00 | 161.40 | 163.80 | 163.80 | 1,429,218 |
|
Jun 29, 2026
|
176.00 | 177.00 | 170.00 | 170.40 | 170.40 | 373,754 |
|
Jun 26, 2026
|
163.00 | 174.60 | 163.00 | 174.60 | 174.60 | 1,072,173 |
|
Jun 25, 2026
|
160.60 | 172.80 | 160.60 | 172.80 | 172.80 | 1,182,991 |
|
Jun 24, 2026
|
165.00 | 170.00 | 160.00 | 168.20 | 168.20 | 994,694 |
|
Jun 23, 2026
|
170.00 | 170.00 | 161.40 | 166.60 | 166.60 | 3,550,958 |
|
Jun 22, 2026
|
162.60 | 170.00 | 162.60 | 166.80 | 166.80 | 596,120 |
|
Jun 19, 2026
|
162.60 | 170.00 | 162.60 | 166.20 | 166.20 | 802,642 |
|
Jun 18, 2026
|
175.80 | 175.80 | 165.60 | 169.00 | 169.00 | 546,848 |
|
Jun 17, 2026
|
172.80 | 174.80 | 167.00 | 171.20 | 171.20 | 572,428 |
|
Jun 16, 2026
|
163.60 | 173.46 | 163.60 | 172.00 | 172.00 | 619,929 |
|
Jun 15, 2026
|
171.00 | 173.00 | 163.00 | 172.20 | 172.20 | 1,360,126 |
|
Jun 12, 2026
|
167.20 | 167.20 | 158.40 | 165.20 | 165.20 | 1,104,885 |
|
Jun 11, 2026
|
160.20 | 163.40 | 156.60 | 160.00 | 160.00 | 1,373,171 |
|
Jun 10, 2026
|
158.20 | 160.80 | 155.40 | 160.40 | 160.40 | 670,219 |
|
Jun 9, 2026
|
160.00 | 167.40 | 156.80 | 157.40 | 157.40 | 759,969 |
|
Jun 8, 2026
|
158.00 | 159.20 | 155.60 | 157.60 | 157.60 | 560,272 |
|
Jun 5, 2026
|
164.00 | 165.00 | 159.40 | 160.00 | 160.00 | 556,358 |
|
Jun 4, 2026
|
167.00 | 173.90 | 163.00 | 164.80 | 164.80 | 729,979 |
|
Jun 3, 2026
|
171.60 | 172.20 | 168.00 | 168.00 | 168.00 | 602,550 |
|
Jun 2, 2026
|
179.80 | 179.80 | 171.00 | 171.20 | 171.20 | 695,458 |
|
Jun 1, 2026
|
166.00 | 175.80 | 166.00 | 174.00 | 174.00 | 862,420 |
|
May 29, 2026
|
166.60 | 172.60 | 164.60 | 172.40 | 172.40 | 2,706,238 |
|
May 28, 2026
|
158.80 | 168.20 | 154.80 | 165.60 | 165.60 | 968,931 |
|
May 27, 2026
|
159.00 | 159.00 | 155.60 | 156.80 | 156.80 | 389,056 |
|
May 26, 2026
|
155.00 | 157.40 | 153.00 | 157.00 | 157.00 | 635,203 |
|
May 22, 2026
|
147.00 | 155.00 | 147.00 | 153.40 | 153.40 | 530,917 |
|
May 21, 2026
|
151.60 | 154.00 | 146.40 | 154.00 | 154.00 | 1,001,172 |
|
May 20, 2026
|
144.20 | 150.60 | 142.20 | 149.20 | 149.20 | 894,163 |
|
May 19, 2026
|
150.00 | 150.00 | 142.80 | 144.80 | 144.80 | 657,527 |
|
May 18, 2026
|
144.40 | 146.00 | 141.40 | 144.00 | 144.00 | 380,467 |
|
May 15, 2026
|
141.80 | 147.80 | 141.80 | 145.00 | 145.00 | 638,161 |
|
May 14, 2026
|
141.20 | 153.20 | 141.20 | 148.00 | 148.00 | 845,969 |
|
May 13, 2026
|
154.20 | 154.20 | 145.20 | 146.80 | 146.80 | 590,623 |
|
May 12, 2026
|
153.00 | 155.00 | 145.80 | 147.60 | 147.60 | 819,355 |
|
May 11, 2026
|
153.60 | 158.80 | 153.00 | 156.40 | 156.40 | 910,945 |
|
May 8, 2026
|
154.00 | 155.80 | 152.71 | 154.00 | 154.00 | 687,815 |
|
May 7, 2026
|
156.40 | 159.40 | 154.80 | 155.20 | 155.20 | 927,339 |
|
May 6, 2026
|
152.20 | 159.80 | 149.74 | 156.00 | 156.00 | 2,113,139 |
|
May 5, 2026
|
151.00 | 151.00 | 144.85 | 149.80 | 149.80 | 689,102 |
|
May 1, 2026
|
149.60 | 149.60 | 143.61 | 148.80 | 148.80 | 820,746 |
|
Apr 30, 2026
|
146.00 | 149.60 | 138.80 | 149.20 | 149.20 | 1,495,784 |
|
Apr 29, 2026
|
147.80 | 147.80 | 138.20 | 138.60 | 138.60 | 403,564 |
|
Apr 28, 2026
|
144.40 | 144.40 | 137.20 | 140.80 | 140.80 | 603,940 |
|
Apr 27, 2026
|
133.40 | 140.40 | 133.40 | 139.40 | 139.40 | 643,345 |
|
Apr 24, 2026
|
142.60 | 144.20 | 137.00 | 137.60 | 137.60 | 685,028 |
|
Apr 23, 2026
|
150.40 | 150.40 | 138.00 | 140.60 | 140.60 | 1,216,436 |
|
Apr 22, 2026
|
151.20 | 151.20 | 141.60 | 143.80 | 143.80 | 499,360 |
|
Apr 21, 2026
|
143.40 | 146.80 | 142.40 | 144.60 | 144.60 | 574,127 |
|
Apr 20, 2026
|
151.80 | 151.80 | 142.40 | 143.40 | 143.40 | 652,451 |
|
Apr 17, 2026
|
141.80 | 147.20 | 140.00 | 145.20 | 145.20 | 1,104,943 |
|
Apr 16, 2026
|
141.60 | 143.20 | 140.40 | 141.60 | 141.60 | 685,059 |
|
Apr 15, 2026
|
142.40 | 145.00 | 141.00 | 141.60 | 141.60 | 3,165,079 |
|
Apr 14, 2026
|
146.40 | 147.20 | 140.00 | 142.80 | 142.80 | 1,315,936 |
|
Apr 13, 2026
|
137.00 | 140.40 | 133.45 | 140.00 | 140.00 | 2,055,554 |
|
Apr 10, 2026
|
132.60 | 138.20 | 131.80 | 137.80 | 137.80 | 1,906,682 |
|
Apr 9, 2026
|
132.60 | 132.60 | 127.10 | 131.80 | 131.80 | 1,595,457 |
|
Apr 8, 2026
|
128.20 | 132.00 | 124.80 | 129.00 | 129.00 | 1,550,817 |
|
Apr 7, 2026
|
125.00 | 125.00 | 118.00 | 122.40 | 122.40 | 1,213,610 |
|
Apr 2, 2026
|
121.60 | 122.40 | 118.00 | 122.00 | 122.00 | 1,032,121 |
|
Apr 1, 2026
|
118.00 | 122.60 | 118.00 | 122.60 | 122.60 | 1,376,490 |
|
Mar 31, 2026
|
118.80 | 118.80 | 113.60 | 117.80 | 117.80 | 736,088 |
|
Mar 30, 2026
|
118.60 | 118.60 | 110.80 | 113.60 | 113.60 | 837,349 |
|
Mar 27, 2026
|
115.20 | 116.20 | 112.60 | 113.60 | 113.60 | 532,488 |
|
Mar 26, 2026
|
116.60 | 117.20 | 114.40 | 116.00 | 116.00 | 749,498 |
|
Mar 25, 2026
|
116.00 | 118.20 | 111.80 | 117.40 | 117.40 | 1,038,850 |
|
Mar 24, 2026
|
111.00 | 117.00 | 108.00 | 114.00 | 114.00 | 511,659 |
|
Mar 23, 2026
|
107.00 | 114.60 | 105.60 | 112.60 | 112.60 | 1,258,839 |
|
Mar 20, 2026
|
113.00 | 114.47 | 108.80 | 110.40 | 110.40 | 3,039,163 |
|
Mar 19, 2026
|
108.60 | 114.20 | 108.40 | 112.00 | 112.00 | 3,912,231 |
|
Mar 18, 2026
|
113.80 | 116.60 | 113.40 | 115.40 | 115.40 | 869,200 |
|
Mar 17, 2026
|
112.60 | 114.60 | 110.68 | 113.20 | 113.20 | 803,905 |
|
Mar 16, 2026
|
110.80 | 114.00 | 109.20 | 111.80 | 111.80 | 563,801 |
|
Mar 13, 2026
|
110.00 | 115.00 | 109.40 | 110.80 | 110.80 | 776,185 |
|
Mar 12, 2026
|
116.00 | 116.00 | 110.20 | 112.20 | 112.20 | 772,583 |
|
Mar 11, 2026
|
115.80 | 118.00 | 114.20 | 115.00 | 115.00 | 724,635 |
|
Mar 10, 2026
|
114.80 | 117.20 | 113.00 | 116.00 | 116.00 | 2,409,079 |
|
Mar 9, 2026
|
115.40 | 115.40 | 110.20 | 112.00 | 112.00 | 1,508,052 |
|
Mar 6, 2026
|
113.80 | 118.20 | 113.60 | 117.20 | 117.20 | 1,884,006 |
|
Mar 5, 2026
|
112.00 | 116.20 | 110.20 | 114.80 | 114.80 | 1,880,142 |
|
Mar 4, 2026
|
111.20 | 124.80 | 110.20 | 112.00 | 112.00 | 3,848,060 |
|
Mar 3, 2026
|
126.00 | 126.00 | 114.20 | 114.20 | 114.20 | 1,068,285 |
|
Mar 2, 2026
|
116.60 | 123.00 | 120.54 | 121.00 | 121.00 | 1,286,026 |
|
Feb 27, 2026
|
123.80 | 130.80 | 122.00 | 124.40 | 124.40 | 918,059 |
|
Feb 26, 2026
|
132.00 | 132.00 | 125.60 | 125.80 | 125.80 | 336,699 |
|
Feb 25, 2026
|
123.60 | 130.20 | 123.00 | 127.80 | 127.80 | 345,287 |
|
Feb 24, 2026
|
122.00 | 127.60 | 122.00 | 127.20 | 127.20 | 693,571 |
|
Feb 23, 2026
|
129.00 | 129.00 | 123.20 | 127.00 | 127.00 | 399,007 |
|
Feb 20, 2026
|
132.60 | 132.60 | 127.00 | 129.40 | 129.40 | 321,613 |
|
Feb 19, 2026
|
130.40 | 132.40 | 128.71 | 129.80 | 129.80 | 305,444 |
|
Feb 18, 2026
|
132.60 | 132.60 | 129.00 | 131.80 | 131.80 | 392,805 |
|
Feb 17, 2026
|
132.60 | 132.60 | 125.00 | 129.40 | 129.40 | 302,745 |
|
Feb 16, 2026
|
127.80 | 132.40 | 126.00 | 126.60 | 126.60 | 198,350 |
|
Feb 13, 2026
|
128.40 | 128.40 | 124.52 | 127.60 | 127.60 | 408,148 |
|
Feb 12, 2026
|
125.00 | 130.68 | 125.00 | 127.00 | 127.00 | 407,668 |
|
Feb 11, 2026
|
135.80 | 135.80 | 128.80 | 129.00 | 129.00 | 379,713 |
|
Feb 10, 2026
|
135.40 | 135.40 | 128.20 | 131.80 | 131.80 | 391,236 |
|
Feb 9, 2026
|
130.80 | 132.40 | 125.60 | 129.60 | 129.60 | 1,563,087 |
|
Feb 6, 2026
|
123.20 | 132.92 | 123.20 | 130.00 | 130.00 | 710,634 |
|
Feb 5, 2026
|
140.00 | 140.00 | 128.40 | 128.40 | 128.40 | 945,344 |
|
Feb 4, 2026
|
134.80 | 136.20 | 131.40 | 133.40 | 133.40 | 890,636 |
|
Feb 3, 2026
|
134.60 | 136.39 | 133.80 | 135.20 | 135.20 | 696,920 |
|
Feb 2, 2026
|
132.80 | 135.51 | 128.40 | 134.40 | 134.40 | 429,983 |
|
Jan 30, 2026
|
134.80 | 136.20 | 132.20 | 133.20 | 133.20 | 631,467 |
|
Jan 29, 2026
|
137.40 | 137.40 | 130.00 | 132.60 | 132.60 | 784,430 |
|
Jan 28, 2026
|
134.40 | 138.80 | 132.24 | 133.60 | 133.60 | 792,584 |
|
Jan 27, 2026
|
131.40 | 134.60 | 127.60 | 134.60 | 134.60 | 1,017,782 |
|
Jan 26, 2026
|
121.00 | 131.60 | 121.00 | 130.00 | 130.00 | 518,455 |
|
Jan 23, 2026
|
130.40 | 132.82 | 128.40 | 130.00 | 130.00 | 646,116 |
|
Jan 22, 2026
|
129.00 | 131.20 | 128.11 | 129.80 | 129.80 | 953,816 |
|
Jan 21, 2026
|
127.00 | 128.80 | 123.60 | 128.20 | 128.20 | 670,527 |
|
Jan 20, 2026
|
126.80 | 130.00 | 126.80 | 128.40 | 128.40 | 632,409 |
|
Jan 19, 2026
|
130.80 | 131.00 | 126.82 | 128.60 | 128.60 | 756,388 |
|
Jan 16, 2026
|
128.60 | 131.00 | 126.40 | 130.80 | 130.80 | 631,013 |
|
Jan 15, 2026
|
132.00 | 132.00 | 128.11 | 129.00 | 129.00 | 783,548 |
|
Jan 14, 2026
|
127.80 | 130.40 | 124.00 | 129.40 | 129.40 | 1,800,827 |
|
Jan 13, 2026
|
122.00 | 126.00 | 122.00 | 124.20 | 124.20 | 694,982 |
|
Jan 12, 2026
|
121.80 | 127.80 | 121.80 | 125.00 | 125.00 | 493,214 |
|
Jan 9, 2026
|
122.40 | 126.40 | 122.40 | 124.60 | 124.60 | 460,159 |
|
Jan 8, 2026
|
122.40 | 126.80 | 122.40 | 124.80 | 124.80 | 546,345 |
|
Jan 7, 2026
|
120.00 | 126.00 | 120.00 | 125.80 | 125.80 | 690,194 |
|
Jan 6, 2026
|
126.00 | 126.00 | 120.20 | 125.40 | 125.40 | 1,853,034 |
|
Jan 5, 2026
|
121.00 | 122.80 | 118.90 | 122.80 | 122.80 | 2,815,408 |
|
Jan 2, 2026
|
123.60 | 123.60 | 117.60 | 119.40 | 119.40 | 5,598,207 |
|
Dec 31, 2025
|
123.60 | 123.60 | 118.80 | 120.60 | 120.60 | 121,815 |
|
Dec 30, 2025
|
121.00 | 122.20 | 119.40 | 121.40 | 121.40 | 872,998 |
|
Dec 29, 2025
|
121.00 | 121.00 | 119.00 | 119.60 | 119.60 | 771,544 |
|
Dec 24, 2025
|
118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 279,930 |
|
Dec 23, 2025
|
120.40 | 121.00 | 118.60 | 119.20 | 119.20 | 1,129,788 |
|
Dec 22, 2025
|
118.00 | 120.40 | 115.20 | 120.40 | 120.40 | 714,920 |
|
Dec 19, 2025
|
114.60 | 120.80 | 114.60 | 117.00 | 117.00 | 1,428,222 |
|
Dec 18, 2025
|
117.20 | 118.40 | 113.40 | 117.40 | 117.40 | 557,818 |
|
Dec 17, 2025
|
112.00 | 118.40 | 112.00 | 115.40 | 115.40 | 1,708,128 |
|
Dec 16, 2025
|
117.20 | 117.20 | 112.20 | 113.60 | 113.60 | 901,188 |
|
Dec 15, 2025
|
112.00 | 116.60 | 112.00 | 114.40 | 114.40 | 1,018,530 |
|
Dec 12, 2025
|
117.20 | 118.00 | 114.20 | 115.00 | 115.00 | 565,232 |
|
Dec 11, 2025
|
115.00 | 116.80 | 113.40 | 115.40 | 115.40 | 782,963 |
|
Dec 10, 2025
|
114.40 | 116.20 | 111.80 | 116.20 | 116.20 | 773,906 |
|
Dec 9, 2025
|
112.60 | 115.00 | 112.40 | 113.80 | 113.80 | 2,631,122 |
|
Dec 8, 2025
|
116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 628,667 |
|
Dec 5, 2025
|
110.00 | 115.41 | 110.00 | 113.20 | 113.20 | 1,213,710 |
|
Dec 4, 2025
|
110.40 | 111.60 | 108.40 | 110.80 | 110.80 | 536,748 |
|
Dec 3, 2025
|
110.20 | 111.42 | 108.20 | 110.20 | 110.20 | 1,503,823 |
|
Dec 2, 2025
|
107.00 | 110.40 | 105.60 | 110.20 | 110.20 | 7,084,217 |
|
Dec 1, 2025
|
109.00 | 109.00 | 104.60 | 107.40 | 107.40 | 1,742,744 |
|
Nov 28, 2025
|
105.80 | 107.80 | 105.20 | 106.00 | 106.00 | 1,418,229 |
|
Nov 27, 2025
|
106.00 | 107.57 | 103.80 | 106.60 | 106.60 | 2,576,842 |
|
Nov 26, 2025
|
99.00 | 106.00 | 98.95 | 105.20 | 105.20 | 1,222,441 |
|
Nov 25, 2025
|
102.80 | 102.80 | 98.30 | 100.00 | 100.00 | 1,574,641 |
|
Nov 24, 2025
|
98.70 | 104.00 | 98.70 | 102.80 | 102.80 | 799,908 |
|
Nov 21, 2025
|
101.40 | 103.40 | 100.40 | 102.20 | 102.20 | 655,357 |
|
Nov 20, 2025
|
108.60 | 108.60 | 102.85 | 104.20 | 104.20 | 756,072 |
|
Nov 19, 2025
|
102.00 | 105.40 | 102.00 | 103.60 | 103.60 | 398,553 |
|
Nov 18, 2025
|
106.60 | 107.60 | 103.20 | 105.40 | 105.40 | 690,092 |
|
Nov 17, 2025
|
105.80 | 107.80 | 105.20 | 107.80 | 107.80 | 577,100 |
|
Nov 14, 2025
|
112.80 | 112.80 | 106.00 | 106.60 | 106.60 | 1,256,382 |
|
Nov 13, 2025
|
107.00 | 116.00 | 107.00 | 109.60 | 109.60 | 779,102 |
|
Nov 12, 2025
|
116.00 | 116.00 | 110.80 | 110.80 | 110.80 | 425,930 |
|
Nov 11, 2025
|
112.60 | 114.00 | 111.40 | 112.20 | 112.20 | 1,048,095 |
|
Nov 10, 2025
|
111.20 | 114.60 | 110.75 | 111.80 | 111.80 | 1,506,445 |
|
Nov 7, 2025
|
117.60 | 117.60 | 110.00 | 111.00 | 111.00 | 1,051,012 |
|
Nov 6, 2025
|
115.80 | 118.40 | 112.11 | 113.40 | 113.40 | 1,557,292 |
|
Nov 5, 2025
|
114.40 | 119.40 | 109.80 | 118.00 | 118.00 | 3,123,007 |
|
Nov 4, 2025
|
113.60 | 117.40 | 108.60 | 109.00 | 109.00 | 1,994,023 |
|
Nov 3, 2025
|
119.20 | 119.20 | 115.40 | 115.40 | 115.40 | 1,005,333 |
|
Oct 31, 2025
|
116.00 | 117.60 | 115.20 | 117.00 | 117.00 | 340,876 |
|
Oct 30, 2025
|
114.80 | 119.60 | 113.60 | 116.60 | 116.60 | 921,736 |
