LSE - Delayed Quote
GBp
Oxford Nanopore Technologies plc (ONT.L)
222.60
-10.80
(-4.63%)
At close: October 30 at 4:47:03 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
|
230.00 | 233.20 | 222.00 | 222.60 | 222.60 | 1,818,106 |
|
Oct 29, 2026
|
233.20 | 237.80 | 230.00 | 233.40 | 233.40 | 969,696 |
|
Oct 28, 2026
|
225.80 | 239.60 | 220.80 | 235.00 | 235.00 | 5,208,786 |
|
Oct 27, 2026
|
214.20 | 225.60 | 210.60 | 225.60 | 225.60 | 1,590,461 |
|
Oct 26, 2026
|
209.80 | 215.00 | 207.60 | 215.00 | 215.00 | 1,063,322 |
|
Oct 23, 2026
|
210.20 | 213.20 | 205.40 | 210.40 | 210.40 | 922,095 |
|
Oct 22, 2026
|
214.40 | 220.00 | 211.00 | 211.40 | 211.40 | 1,178,092 |
|
Oct 21, 2026
|
208.60 | 216.20 | 204.00 | 216.20 | 216.20 | 4,650,404 |
|
Oct 20, 2026
|
210.00 | 213.00 | 201.00 | 208.80 | 208.80 | 1,808,136 |
|
Oct 19, 2026
|
200.40 | 210.20 | 200.20 | 209.20 | 209.20 | 1,790,959 |
|
Oct 16, 2026
|
208.40 | 215.60 | 196.60 | 200.00 | 200.00 | 3,219,886 |
|
Oct 15, 2026
|
206.60 | 212.00 | 204.20 | 209.60 | 209.60 | 1,073,335 |
|
Oct 14, 2026
|
212.00 | 212.80 | 203.60 | 208.60 | 208.60 | 1,675,885 |
|
Oct 13, 2026
|
218.80 | 219.80 | 211.00 | 211.00 | 211.00 | 2,840,055 |
|
Oct 12, 2026
|
216.40 | 218.80 | 212.20 | 217.00 | 217.00 | 1,442,846 |
|
Oct 9, 2026
|
203.60 | 213.60 | 199.80 | 213.40 | 213.40 | 4,107,852 |
|
Oct 8, 2026
|
217.00 | 219.00 | 198.40 | 200.80 | 200.80 | 3,414,408 |
|
Oct 7, 2026
|
227.20 | 227.40 | 212.20 | 220.60 | 220.60 | 6,585,248 |
|
Oct 6, 2026
|
220.00 | 238.80 | 219.60 | 230.80 | 230.80 | 5,725,026 |
|
Oct 5, 2026
|
221.00 | 227.00 | 212.20 | 220.00 | 220.00 | 2,819,793 |
|
Oct 2, 2026
|
211.00 | 237.00 | 207.80 | 223.20 | 223.20 | 7,097,927 |
|
Oct 1, 2026
|
218.80 | 220.80 | 206.50 | 214.00 | 214.00 | 14,698,709 |
|
Sep 30, 2026
|
201.80 | 218.60 | 187.35 | 217.60 | 217.60 | 4,620,436 |
|
Sep 29, 2026
|
182.70 | 201.60 | 178.79 | 199.40 | 199.40 | 4,928,150 |
|
Sep 28, 2026
|
182.00 | 187.40 | 179.10 | 182.50 | 182.50 | 2,381,528 |
|
Sep 25, 2026
|
175.00 | 182.20 | 173.80 | 181.60 | 181.60 | 2,057,089 |
|
Sep 24, 2026
|
175.00 | 178.65 | 172.30 | 173.50 | 173.50 | 1,486,640 |
|
Sep 23, 2026
|
175.00 | 180.34 | 175.00 | 175.50 | 175.50 | 5,635,120 |
|
Sep 22, 2026
|
173.90 | 180.00 | 173.60 | 178.00 | 178.00 | 1,800,697 |
|
Sep 21, 2026
|
174.50 | 177.30 | 172.20 | 172.20 | 172.20 | 3,540,148 |
|
Sep 18, 2026
|
167.80 | 179.00 | 167.80 | 174.40 | 174.40 | 3,615,869 |
|
Sep 17, 2026
|
162.20 | 171.30 | 161.40 | 170.80 | 170.80 | 1,876,808 |
|
Sep 16, 2026
|
159.80 | 163.40 | 157.10 | 161.30 | 161.30 | 1,349,538 |
|
Sep 15, 2026
|
152.90 | 158.60 | 152.90 | 158.30 | 158.30 | 1,797,253 |
|
Sep 14, 2026
|
156.10 | 157.80 | 152.10 | 154.00 | 154.00 | 1,076,812 |
|
Sep 11, 2026
|
154.00 | 158.60 | 151.20 | 156.90 | 156.90 | 1,044,314 |
|
Sep 10, 2026
|
156.90 | 161.10 | 148.00 | 152.70 | 152.70 | 3,267,740 |
|
Sep 9, 2026
|
157.20 | 160.10 | 155.40 | 158.20 | 158.20 | 1,693,632 |
|
Sep 8, 2026
|
160.00 | 161.30 | 155.10 | 158.80 | 158.80 | 1,111,149 |
|
Sep 7, 2026
|
160.20 | 163.00 | 155.20 | 157.50 | 157.50 | 1,441,964 |
|
Sep 4, 2026
|
153.00 | 166.80 | 152.70 | 161.40 | 161.40 | 8,433,102 |
|
Sep 3, 2026
|
172.00 | 180.30 | 169.40 | 173.30 | 173.30 | 1,759,648 |
|
Sep 2, 2026
|
160.00 | 173.00 | 157.70 | 170.00 | 170.00 | 1,666,854 |
|
Sep 1, 2026
|
172.60 | 175.30 | 158.50 | 160.00 | 160.00 | 2,593,194 |
|
Aug 28, 2026
|
180.00 | 183.80 | 175.80 | 176.10 | 176.10 | 4,476,288 |
|
Aug 27, 2026
|
184.10 | 191.40 | 181.20 | 181.20 | 181.20 | 3,093,878 |
|
Aug 26, 2026
|
182.80 | 184.40 | 176.10 | 181.80 | 181.80 | 3,331,648 |
|
Aug 25, 2026
|
166.20 | 183.00 | 163.90 | 183.00 | 183.00 | 3,852,919 |
|
Aug 24, 2026
|
173.20 | 179.20 | 164.80 | 166.70 | 166.70 | 4,811,008 |
|
Aug 21, 2026
|
164.50 | 170.00 | 157.10 | 170.00 | 170.00 | 7,900,456 |
|
Aug 20, 2026
|
141.90 | 164.50 | 140.95 | 164.50 | 164.50 | 10,579,945 |
|
Aug 19, 2026
|
124.00 | 142.20 | 120.90 | 139.70 | 139.70 | 8,296,090 |
|
Aug 18, 2026
|
123.00 | 128.70 | 121.50 | 122.20 | 122.20 | 1,676,826 |
|
Aug 17, 2026
|
125.50 | 127.10 | 123.00 | 124.10 | 124.10 | 883,346 |
|
Aug 14, 2026
|
129.10 | 129.60 | 121.40 | 122.00 | 122.00 | 872,706 |
|
Aug 13, 2026
|
129.80 | 132.70 | 125.00 | 126.10 | 126.10 | 699,589 |
|
Aug 12, 2026
|
128.60 | 130.80 | 124.00 | 127.20 | 127.20 | 1,139,523 |
|
Aug 11, 2026
|
130.00 | 133.10 | 126.90 | 130.00 | 130.00 | 1,173,004 |
|
Aug 10, 2026
|
125.90 | 131.30 | 124.90 | 128.90 | 128.90 | 1,223,372 |
|
Aug 7, 2026
|
119.60 | 125.05 | 118.60 | 124.90 | 124.90 | 1,339,346 |
|
Aug 6, 2026
|
119.50 | 122.30 | 117.90 | 118.40 | 118.40 | 797,387 |
|
Aug 5, 2026
|
116.70 | 119.50 | 115.40 | 117.00 | 117.00 | 955,865 |
|
Aug 4, 2026
|
116.50 | 117.00 | 112.10 | 116.70 | 116.70 | 1,305,168 |
|
Aug 3, 2026
|
116.20 | 117.40 | 112.20 | 114.90 | 114.90 | 931,900 |
|
Jul 31, 2026
|
113.90 | 117.10 | 113.20 | 113.40 | 113.40 | 873,239 |
|
Jul 30, 2026
|
114.00 | 115.70 | 109.70 | 113.90 | 113.90 | 707,307 |
|
Jul 29, 2026
|
111.30 | 114.30 | 110.15 | 112.40 | 112.40 | 845,553 |
|
Jul 28, 2026
|
108.60 | 113.20 | 106.60 | 111.30 | 111.30 | 860,790 |
|
Jul 27, 2026
|
111.30 | 112.10 | 107.60 | 108.50 | 108.50 | 997,621 |
|
Jul 24, 2026
|
109.00 | 109.40 | 106.20 | 107.80 | 107.80 | 945,174 |
|
Jul 23, 2026
|
114.40 | 114.40 | 107.70 | 107.70 | 107.70 | 1,141,488 |
|
Jul 22, 2026
|
110.00 | 113.90 | 109.00 | 111.70 | 111.70 | 901,711 |
|
Jul 21, 2026
|
110.30 | 113.50 | 109.00 | 110.70 | 110.70 | 1,185,609 |
|
Jul 20, 2026
|
114.50 | 114.50 | 108.41 | 110.00 | 110.00 | 874,865 |
|
Jul 17, 2026
|
114.70 | 116.90 | 110.10 | 112.30 | 112.30 | 939,291 |
|
Jul 16, 2026
|
116.60 | 116.60 | 111.40 | 115.90 | 115.90 | 1,653,124 |
|
Jul 15, 2026
|
116.30 | 119.40 | 111.70 | 113.50 | 113.50 | 2,169,350 |
|
Jul 14, 2026
|
111.90 | 119.00 | 110.60 | 116.60 | 116.60 | 1,063,229 |
|
Jul 13, 2026
|
105.70 | 116.00 | 95.61 | 116.00 | 116.00 | 6,369,672 |
|
Jul 10, 2026
|
120.90 | 122.10 | 117.39 | 120.30 | 120.30 | 760,016 |
|
Jul 9, 2026
|
114.80 | 120.00 | 113.70 | 118.90 | 118.90 | 884,020 |
|
Jul 8, 2026
|
119.60 | 119.60 | 111.90 | 114.40 | 114.40 | 1,528,759 |
|
Jul 7, 2026
|
127.00 | 128.70 | 119.70 | 120.10 | 120.10 | 470,664 |
|
Jul 6, 2026
|
121.00 | 126.50 | 121.00 | 125.80 | 125.80 | 768,154 |
|
Jul 3, 2026
|
123.90 | 124.80 | 118.90 | 120.40 | 120.40 | 584,876 |
|
Jul 2, 2026
|
130.70 | 131.20 | 120.80 | 123.70 | 123.70 | 2,271,433 |
|
Jul 1, 2026
|
121.90 | 132.40 | 121.90 | 130.90 | 130.90 | 1,287,272 |
|
Jun 30, 2026
|
125.40 | 129.20 | 120.20 | 124.10 | 124.10 | 1,796,033 |
|
Jun 29, 2026
|
124.00 | 129.40 | 122.10 | 122.30 | 122.30 | 900,922 |
|
Jun 26, 2026
|
121.20 | 125.20 | 117.90 | 124.10 | 124.10 | 2,013,094 |
|
Jun 25, 2026
|
117.90 | 121.30 | 115.30 | 121.30 | 121.30 | 1,313,384 |
|
Jun 24, 2026
|
115.00 | 117.40 | 113.20 | 116.00 | 116.00 | 829,608 |
|
Jun 23, 2026
|
115.20 | 118.20 | 110.60 | 114.70 | 114.70 | 1,928,201 |
|
Jun 22, 2026
|
117.30 | 118.40 | 111.60 | 113.20 | 113.20 | 1,334,898 |
|
Jun 19, 2026
|
114.70 | 119.60 | 113.40 | 116.50 | 116.50 | 3,690,329 |
|
Jun 18, 2026
|
120.20 | 120.20 | 113.70 | 114.60 | 114.60 | 883,899 |
|
Jun 17, 2026
|
121.50 | 121.50 | 112.90 | 117.80 | 117.80 | 1,535,550 |
|
Jun 16, 2026
|
118.20 | 120.10 | 115.75 | 118.80 | 118.80 | 1,915,053 |
|
Jun 15, 2026
|
119.10 | 124.00 | 115.50 | 118.20 | 118.20 | 2,052,011 |
|
Jun 12, 2026
|
123.00 | 123.90 | 114.80 | 114.80 | 114.80 | 976,523 |
|
Jun 11, 2026
|
122.00 | 127.20 | 118.10 | 120.00 | 120.00 | 1,004,037 |
|
Jun 10, 2026
|
126.50 | 130.20 | 123.20 | 124.10 | 124.10 | 492,873 |
|
Jun 9, 2026
|
134.90 | 134.90 | 125.20 | 125.90 | 125.90 | 712,350 |
|
Jun 8, 2026
|
132.00 | 134.90 | 125.10 | 130.90 | 130.90 | 1,105,449 |
|
Jun 5, 2026
|
140.00 | 142.60 | 127.90 | 130.30 | 130.30 | 1,957,803 |
|
Jun 4, 2026
|
137.00 | 141.20 | 132.20 | 140.00 | 140.00 | 2,311,230 |
|
Jun 3, 2026
|
138.80 | 139.50 | 131.10 | 134.50 | 134.50 | 619,531 |
|
Jun 2, 2026
|
140.00 | 148.70 | 132.90 | 136.20 | 136.20 | 1,192,691 |
|
Jun 1, 2026
|
144.40 | 146.70 | 134.10 | 136.00 | 136.00 | 1,994,340 |
|
May 29, 2026
|
144.70 | 146.60 | 140.60 | 143.20 | 143.20 | 2,328,625 |
|
May 28, 2026
|
137.90 | 142.36 | 135.90 | 142.30 | 142.30 | 1,107,746 |
|
May 27, 2026
|
134.60 | 140.70 | 131.90 | 136.60 | 136.60 | 1,297,418 |
|
May 26, 2026
|
133.30 | 134.50 | 127.00 | 133.30 | 133.30 | 958,775 |
|
May 22, 2026
|
125.10 | 132.30 | 125.00 | 129.40 | 129.40 | 1,149,951 |
|
May 21, 2026
|
123.00 | 127.20 | 120.80 | 127.20 | 127.20 | 1,210,728 |
|
May 20, 2026
|
120.30 | 122.00 | 115.30 | 121.70 | 121.70 | 698,637 |
|
May 19, 2026
|
120.90 | 123.90 | 118.00 | 118.00 | 118.00 | 953,125 |
|
May 18, 2026
|
120.50 | 122.90 | 117.40 | 120.00 | 120.00 | 2,339,237 |
|
May 15, 2026
|
124.30 | 124.30 | 118.70 | 120.40 | 120.40 | 1,180,782 |
|
May 14, 2026
|
121.00 | 123.60 | 116.30 | 123.60 | 123.60 | 1,386,265 |
|
May 13, 2026
|
119.50 | 121.80 | 116.00 | 120.50 | 120.50 | 1,544,438 |
|
May 12, 2026
|
111.80 | 117.90 | 111.30 | 117.90 | 117.90 | 2,579,872 |
|
May 11, 2026
|
112.80 | 115.30 | 111.40 | 115.20 | 115.20 | 1,383,774 |
|
May 8, 2026
|
114.70 | 117.80 | 111.50 | 113.10 | 113.10 | 1,311,489 |
|
May 7, 2026
|
113.60 | 119.80 | 113.50 | 115.40 | 115.40 | 1,410,969 |
|
May 6, 2026
|
114.30 | 117.00 | 110.90 | 113.60 | 113.60 | 1,362,143 |
|
May 5, 2026
|
115.50 | 120.30 | 111.80 | 112.80 | 112.80 | 1,445,181 |
|
May 1, 2026
|
114.00 | 117.90 | 111.00 | 117.90 | 117.90 | 547,611 |
|
Apr 30, 2026
|
108.40 | 112.70 | 106.60 | 112.40 | 112.40 | 1,388,027 |
|
Apr 29, 2026
|
111.00 | 113.10 | 108.00 | 108.10 | 108.10 | 717,866 |
|
Apr 28, 2026
|
114.90 | 114.90 | 111.00 | 112.60 | 112.60 | 540,131 |
|
Apr 27, 2026
|
119.50 | 119.50 | 114.90 | 114.90 | 114.90 | 901,685 |
|
Apr 24, 2026
|
115.00 | 115.60 | 112.30 | 114.90 | 114.90 | 666,058 |
|
Apr 23, 2026
|
120.00 | 123.60 | 114.90 | 115.30 | 115.30 | 1,103,691 |
|
Apr 22, 2026
|
124.70 | 125.20 | 119.00 | 120.80 | 120.80 | 1,242,204 |
|
Apr 21, 2026
|
124.60 | 126.40 | 121.99 | 124.50 | 124.50 | 1,286,084 |
|
Apr 20, 2026
|
124.50 | 124.50 | 119.30 | 122.50 | 122.50 | 1,290,738 |
|
Apr 17, 2026
|
122.60 | 126.60 | 119.80 | 126.60 | 126.60 | 1,774,207 |
|
Apr 16, 2026
|
117.20 | 120.90 | 115.40 | 120.00 | 120.00 | 1,482,208 |
|
Apr 15, 2026
|
114.00 | 118.60 | 113.20 | 116.20 | 116.20 | 1,876,686 |
|
Apr 14, 2026
|
107.00 | 112.90 | 106.25 | 112.90 | 112.90 | 3,917,073 |
|
Apr 13, 2026
|
106.50 | 108.50 | 104.40 | 105.40 | 105.40 | 3,208,439 |
|
Apr 10, 2026
|
107.80 | 110.80 | 105.20 | 108.50 | 108.50 | 1,775,678 |
|
Apr 9, 2026
|
114.50 | 116.60 | 104.00 | 104.50 | 104.50 | 2,707,564 |
|
Apr 8, 2026
|
115.00 | 122.80 | 114.47 | 114.50 | 114.50 | 2,057,161 |
|
Apr 7, 2026
|
118.40 | 119.60 | 113.60 | 115.20 | 115.20 | 2,309,218 |
|
Apr 2, 2026
|
115.10 | 119.90 | 110.90 | 119.90 | 119.90 | 1,327,959 |
|
Apr 1, 2026
|
113.00 | 118.00 | 111.50 | 117.50 | 117.50 | 1,823,072 |
|
Mar 31, 2026
|
107.70 | 110.80 | 106.00 | 110.80 | 110.80 | 1,558,680 |
|
Mar 30, 2026
|
113.90 | 115.00 | 105.60 | 106.60 | 106.60 | 2,490,307 |
|
Mar 27, 2026
|
120.00 | 120.00 | 111.50 | 113.60 | 113.60 | 1,914,182 |
|
Mar 26, 2026
|
119.40 | 120.70 | 116.00 | 117.90 | 117.90 | 1,614,906 |
|
Mar 25, 2026
|
119.50 | 121.90 | 117.50 | 121.60 | 121.60 | 1,212,355 |
|
Mar 24, 2026
|
114.00 | 118.61 | 112.40 | 116.80 | 116.80 | 1,231,732 |
|
Mar 23, 2026
|
116.00 | 121.90 | 112.11 | 115.30 | 115.30 | 1,992,459 |
|
Mar 20, 2026
|
121.90 | 123.30 | 119.61 | 119.80 | 119.80 | 2,979,590 |
|
Mar 19, 2026
|
126.90 | 126.90 | 119.40 | 119.80 | 119.80 | 756,042 |
|
Mar 18, 2026
|
126.00 | 127.50 | 122.70 | 122.70 | 122.70 | 1,246,813 |
|
Mar 17, 2026
|
118.10 | 125.30 | 116.53 | 124.70 | 124.70 | 1,089,817 |
|
Mar 16, 2026
|
118.90 | 118.90 | 114.42 | 117.00 | 117.00 | 1,054,966 |
|
Mar 13, 2026
|
115.50 | 117.80 | 114.40 | 117.10 | 117.10 | 1,005,019 |
|
Mar 12, 2026
|
119.10 | 121.30 | 116.10 | 118.20 | 118.20 | 784,012 |
|
Mar 11, 2026
|
118.90 | 121.30 | 115.40 | 120.90 | 120.90 | 1,245,351 |
|
Mar 10, 2026
|
119.00 | 124.60 | 118.81 | 120.90 | 120.90 | 895,468 |
|
Mar 9, 2026
|
120.00 | 121.30 | 116.30 | 117.40 | 117.40 | 1,490,729 |
|
Mar 6, 2026
|
125.00 | 126.50 | 121.40 | 121.80 | 121.80 | 1,358,329 |
|
Mar 5, 2026
|
125.40 | 126.90 | 122.30 | 124.00 | 124.00 | 1,211,479 |
|
Mar 4, 2026
|
114.30 | 124.40 | 114.30 | 124.40 | 124.40 | 2,169,581 |
|
Mar 3, 2026
|
113.30 | 116.66 | 111.90 | 112.90 | 112.90 | 2,320,510 |
|
Mar 2, 2026
|
131.20 | 120.30 | 107.20 | 114.70 | 114.70 | 8,629,626 |
|
Feb 27, 2026
|
134.60 | 138.80 | 132.80 | 133.10 | 133.10 | 3,179,993 |
|
Feb 26, 2026
|
135.30 | 136.40 | 130.10 | 134.50 | 134.50 | 835,707 |
|
Feb 25, 2026
|
130.00 | 137.30 | 129.10 | 134.10 | 134.10 | 894,516 |
|
Feb 24, 2026
|
131.20 | 133.90 | 128.00 | 130.80 | 130.80 | 1,397,844 |
|
Feb 23, 2026
|
132.00 | 135.70 | 130.00 | 131.20 | 131.20 | 924,637 |
|
Feb 20, 2026
|
130.50 | 136.00 | 130.00 | 136.00 | 136.00 | 1,442,838 |
|
Feb 19, 2026
|
133.10 | 134.10 | 129.30 | 133.20 | 133.20 | 1,421,039 |
|
Feb 18, 2026
|
129.20 | 135.30 | 129.20 | 133.20 | 133.20 | 1,588,584 |
|
Feb 17, 2026
|
126.30 | 133.70 | 126.00 | 132.30 | 132.30 | 1,768,366 |
|
Feb 16, 2026
|
137.30 | 138.30 | 127.00 | 128.80 | 128.80 | 1,029,264 |
|
Feb 13, 2026
|
131.20 | 136.00 | 128.00 | 136.00 | 136.00 | 4,225,917 |
|
Feb 12, 2026
|
134.00 | 137.10 | 131.10 | 133.00 | 133.00 | 3,598,436 |
|
Feb 11, 2026
|
146.00 | 146.00 | 135.00 | 135.00 | 135.00 | 1,842,390 |
|
Feb 10, 2026
|
141.10 | 146.00 | 141.10 | 145.20 | 145.20 | 1,032,503 |
|
Feb 9, 2026
|
142.00 | 144.20 | 139.90 | 140.90 | 140.90 | 1,361,659 |
|
Feb 6, 2026
|
145.10 | 148.90 | 140.44 | 141.00 | 141.00 | 1,214,780 |
|
Feb 5, 2026
|
152.60 | 154.70 | 144.00 | 146.20 | 146.20 | 1,379,825 |
|
Feb 4, 2026
|
154.00 | 157.80 | 148.49 | 152.60 | 152.60 | 2,321,088 |
|
Feb 3, 2026
|
156.10 | 158.40 | 152.30 | 153.60 | 153.60 | 1,122,378 |
|
Feb 2, 2026
|
153.50 | 156.50 | 152.80 | 155.70 | 155.70 | 1,022,143 |
|
Jan 30, 2026
|
157.30 | 159.20 | 155.00 | 155.00 | 155.00 | 1,404,225 |
|
Jan 29, 2026
|
163.00 | 165.00 | 156.50 | 158.00 | 158.00 | 5,640,896 |
|
Jan 28, 2026
|
172.30 | 172.70 | 159.38 | 162.80 | 162.80 | 1,603,461 |
|
Jan 27, 2026
|
170.00 | 173.20 | 168.39 | 171.20 | 171.20 | 1,108,136 |
|
Jan 26, 2026
|
170.80 | 171.90 | 166.85 | 170.50 | 170.50 | 1,538,113 |
|
Jan 23, 2026
|
173.60 | 174.80 | 167.80 | 171.00 | 171.00 | 2,065,024 |
|
Jan 22, 2026
|
161.00 | 174.70 | 159.10 | 172.90 | 172.90 | 2,831,444 |
|
Jan 21, 2026
|
152.30 | 161.30 | 151.00 | 160.90 | 160.90 | 1,576,745 |
|
Jan 20, 2026
|
148.00 | 151.87 | 145.10 | 150.50 | 150.50 | 2,034,922 |
|
Jan 19, 2026
|
153.30 | 156.30 | 146.17 | 150.70 | 150.70 | 632,907 |
|
Jan 16, 2026
|
154.50 | 157.20 | 151.20 | 154.00 | 154.00 | 637,826 |
|
Jan 15, 2026
|
155.00 | 158.00 | 151.70 | 156.00 | 156.00 | 2,195,377 |
|
Jan 14, 2026
|
153.80 | 157.10 | 149.90 | 152.50 | 152.50 | 1,458,438 |
|
Jan 13, 2026
|
155.10 | 158.70 | 151.10 | 151.90 | 151.90 | 1,456,282 |
|
Jan 12, 2026
|
150.00 | 158.00 | 147.30 | 154.00 | 154.00 | 3,201,577 |
|
Jan 9, 2026
|
139.00 | 143.90 | 138.00 | 140.80 | 140.80 | 2,924,886 |
|
Jan 8, 2026
|
143.10 | 144.20 | 139.30 | 141.60 | 141.60 | 1,033,097 |
|
Jan 7, 2026
|
141.30 | 143.10 | 137.26 | 142.50 | 142.50 | 1,298,569 |
|
Jan 6, 2026
|
132.50 | 139.40 | 129.60 | 138.90 | 138.90 | 1,356,102 |
|
Jan 5, 2026
|
128.60 | 130.60 | 125.90 | 130.00 | 130.00 | 894,328 |
|
Jan 2, 2026
|
128.40 | 130.40 | 126.50 | 128.00 | 128.00 | 1,187,341 |
|
Dec 31, 2025
|
126.10 | 129.00 | 126.10 | 128.40 | 128.40 | 358,770 |
|
Dec 30, 2025
|
129.20 | 130.00 | 126.87 | 128.10 | 128.10 | 424,797 |
|
Dec 29, 2025
|
127.40 | 131.20 | 127.10 | 129.70 | 129.70 | 798,184 |
|
Dec 24, 2025
|
130.50 | 131.71 | 127.50 | 127.90 | 127.90 | 182,304 |
|
Dec 23, 2025
|
129.00 | 133.00 | 129.00 | 129.50 | 129.50 | 987,002 |
|
Dec 22, 2025
|
123.20 | 129.40 | 123.20 | 129.40 | 129.40 | 1,401,425 |
|
Dec 19, 2025
|
127.00 | 128.60 | 123.50 | 126.20 | 126.20 | 989,345 |
|
Dec 18, 2025
|
123.20 | 128.70 | 123.20 | 126.70 | 126.70 | 1,228,209 |
|
Dec 17, 2025
|
125.60 | 127.30 | 122.30 | 124.70 | 124.70 | 1,198,349 |
|
Dec 16, 2025
|
121.60 | 127.30 | 121.10 | 125.60 | 125.60 | 1,117,816 |
|
Dec 15, 2025
|
124.80 | 129.70 | 121.60 | 123.00 | 123.00 | 1,127,222 |
|
Dec 12, 2025
|
129.00 | 131.60 | 124.30 | 124.80 | 124.80 | 1,328,735 |
|
Dec 11, 2025
|
130.00 | 131.40 | 127.40 | 130.70 | 130.70 | 1,355,615 |
|
Dec 10, 2025
|
128.30 | 132.60 | 125.00 | 130.10 | 130.10 | 1,440,454 |
|
Dec 9, 2025
|
131.00 | 150.00 | 126.50 | 130.50 | 130.50 | 4,100,922 |
|
Dec 8, 2025
|
125.30 | 132.40 | 124.80 | 130.50 | 130.50 | 2,025,727 |
|
Dec 5, 2025
|
130.00 | 132.50 | 124.70 | 124.70 | 124.70 | 1,183,721 |
|
Dec 4, 2025
|
132.60 | 134.30 | 128.10 | 130.30 | 130.30 | 1,352,732 |
|
Dec 3, 2025
|
127.10 | 133.30 | 126.00 | 131.90 | 131.90 | 1,627,544 |
|
Dec 2, 2025
|
137.60 | 139.00 | 127.00 | 127.00 | 127.00 | 5,398,950 |
|
Dec 1, 2025
|
141.50 | 142.90 | 136.10 | 139.10 | 139.10 | 2,755,234 |
|
Nov 28, 2025
|
139.50 | 143.40 | 138.10 | 140.90 | 140.90 | 1,165,144 |
|
Nov 27, 2025
|
135.00 | 139.10 | 135.00 | 138.90 | 138.90 | 749,320 |
|
Nov 26, 2025
|
145.60 | 147.00 | 136.70 | 136.80 | 136.80 | 1,670,234 |
|
Nov 25, 2025
|
137.70 | 150.00 | 135.20 | 144.50 | 144.50 | 13,639,991 |
|
Nov 24, 2025
|
132.60 | 137.00 | 130.00 | 137.00 | 137.00 | 4,336,529 |
|
Nov 21, 2025
|
121.00 | 132.30 | 121.00 | 132.10 | 132.10 | 2,391,879 |
|
Nov 20, 2025
|
123.80 | 126.50 | 121.60 | 124.10 | 124.10 | 1,351,022 |
|
Nov 19, 2025
|
123.60 | 126.30 | 122.90 | 123.20 | 123.20 | 716,405 |
|
Nov 18, 2025
|
125.00 | 126.40 | 122.10 | 123.60 | 123.60 | 939,607 |
|
Nov 17, 2025
|
129.00 | 132.00 | 126.10 | 127.70 | 127.70 | 864,540 |
|
Nov 14, 2025
|
132.50 | 132.80 | 129.00 | 130.40 | 130.40 | 1,609,817 |
|
Nov 13, 2025
|
136.00 | 139.00 | 133.60 | 134.30 | 134.30 | 1,239,430 |
|
Nov 12, 2025
|
140.80 | 140.80 | 136.30 | 136.30 | 136.30 | 1,257,476 |
|
Nov 11, 2025
|
138.50 | 141.00 | 137.80 | 140.40 | 140.40 | 2,124,623 |
|
Nov 10, 2025
|
143.00 | 144.14 | 137.40 | 138.10 | 138.10 | 1,680,247 |
|
Nov 7, 2025
|
133.60 | 148.20 | 133.60 | 140.00 | 140.00 | 5,220,201 |
|
Nov 6, 2025
|
135.60 | 136.07 | 132.80 | 133.70 | 133.70 | 5,293,375 |
|
Nov 5, 2025
|
134.90 | 136.90 | 132.80 | 135.20 | 135.20 | 2,135,057 |
|
Nov 4, 2025
|
133.60 | 138.00 | 133.60 | 136.30 | 136.30 | 712,447 |
|
Nov 3, 2025
|
138.00 | 139.60 | 134.80 | 135.50 | 135.50 | 828,849 |
|
Oct 31, 2025
|
138.00 | 138.00 | 134.70 | 137.00 | 137.00 | 1,607,611 |
|
Oct 30, 2025
|
136.70 | 139.00 | 134.50 | 136.50 | 136.50 | 843,954 |
