LSE - Delayed Quote
GBp
Optima Health plc (OPT.L)
247.50
+4.00
(+1.64%)
At close: October 30 at 4:28:32 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
|
243.50 | 250.00 | 242.00 | 247.50 | 247.50 | 140,293 |
|
Oct 29, 2026
|
243.50 | 245.00 | 243.50 | 243.50 | 243.50 | 22,670 |
|
Oct 28, 2026
|
243.50 | 245.00 | 242.00 | 243.50 | 243.50 | 41,536 |
|
Oct 27, 2026
|
243.50 | 245.00 | 240.00 | 243.50 | 243.50 | 34,161 |
|
Oct 26, 2026
|
243.50 | 245.00 | 242.62 | 243.50 | 243.50 | 37,255 |
|
Oct 23, 2026
|
243.50 | 245.00 | 242.25 | 243.50 | 243.50 | 109,841 |
|
Oct 22, 2026
|
243.50 | 245.00 | 242.00 | 243.50 | 243.50 | 33,935 |
|
Oct 21, 2026
|
243.50 | 243.50 | 242.00 | 243.50 | 243.50 | 42,507 |
|
Oct 20, 2026
|
247.00 | 250.75 | 242.00 | 244.00 | 244.00 | 177,057 |
|
Oct 19, 2026
|
246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 8,628 |
|
Oct 16, 2026
|
246.50 | 248.00 | 240.00 | 246.00 | 246.00 | 380,766 |
|
Oct 15, 2026
|
242.50 | 250.80 | 240.00 | 246.50 | 246.50 | 169,343 |
|
Oct 14, 2026
|
242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 102,498 |
|
Oct 13, 2026
|
242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 130,692 |
|
Oct 12, 2026
|
240.00 | 242.00 | 240.00 | 240.50 | 240.50 | 462,761 |
|
Oct 9, 2026
|
240.00 | 247.00 | 238.00 | 247.00 | 247.00 | 313,732 |
|
Oct 8, 2026
|
240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 188,612 |
|
Oct 7, 2026
|
240.00 | 241.98 | 240.00 | 240.00 | 240.00 | 83,035 |
|
Oct 6, 2026
|
240.50 | 240.10 | 238.00 | 240.00 | 240.00 | 306,951 |
|
Oct 5, 2026
|
241.00 | 241.00 | 240.00 | 240.50 | 240.50 | 30,356 |
|
Oct 2, 2026
|
243.50 | 244.97 | 240.50 | 241.00 | 241.00 | 74,287 |
|
Oct 1, 2026
|
243.50 | 245.00 | 242.00 | 243.50 | 243.50 | 105,668 |
|
Sep 30, 2026
|
242.50 | 245.00 | 240.01 | 243.50 | 243.50 | 110,348 |
|
Sep 29, 2026
|
245.50 | 246.00 | 240.10 | 242.50 | 242.50 | 81,200 |
|
Sep 28, 2026
|
246.00 | 247.00 | 245.00 | 246.00 | 246.00 | 90,052 |
|
Sep 25, 2026
|
246.00 | 247.00 | 245.00 | 246.00 | 246.00 | 24,420 |
|
Sep 24, 2026
|
246.00 | 246.89 | 245.25 | 246.00 | 246.00 | 100,099 |
|
Sep 23, 2026
|
246.00 | 246.89 | 245.00 | 246.00 | 246.00 | 5,388 |
|
Sep 22, 2026
|
246.00 | 246.00 | 245.01 | 246.00 | 246.00 | 70,375 |
|
Sep 21, 2026
|
246.00 | 247.00 | 245.00 | 246.00 | 246.00 | 45,436 |
|
Sep 18, 2026
|
246.00 | 248.00 | 245.00 | 246.00 | 246.00 | 130,475 |
|
Sep 17, 2026
|
246.00 | 246.50 | 245.02 | 246.00 | 246.00 | 66,299 |
|
Sep 16, 2026
|
246.00 | 246.00 | 245.10 | 246.00 | 246.00 | 39,917 |
|
Sep 15, 2026
|
246.00 | 247.00 | 245.00 | 246.00 | 246.00 | 23,760 |
|
Sep 14, 2026
|
249.00 | 250.00 | 245.00 | 246.00 | 246.00 | 450,405 |
|
Sep 11, 2026
|
247.50 | 249.46 | 245.00 | 249.00 | 249.00 | 53,528 |
|
Sep 10, 2026
|
246.50 | 249.90 | 245.00 | 247.50 | 247.50 | 32,038 |
|
Sep 9, 2026
|
243.50 | 251.33 | 243.00 | 246.50 | 246.50 | 298,803 |
|
Sep 8, 2026
|
243.50 | 244.00 | 243.00 | 243.50 | 243.50 | 144,357 |
|
Sep 7, 2026
|
244.00 | 245.00 | 243.00 | 243.50 | 243.50 | 49,052 |
|
Sep 4, 2026
|
244.00 | 244.00 | 243.00 | 244.00 | 244.00 | 27,142 |
|
Sep 3, 2026
|
244.00 | 245.00 | 243.01 | 244.00 | 244.00 | 17,147 |
|
Sep 2, 2026
|
244.00 | 245.00 | 243.00 | 244.00 | 244.00 | 361,757 |
|
Sep 1, 2026
|
244.00 | 245.00 | 243.00 | 244.00 | 244.00 | 45,228 |
|
Aug 28, 2026
|
244.00 | 247.00 | 243.00 | 244.00 | 244.00 | 112,763 |
|
Aug 27, 2026
|
240.50 | 248.00 | 238.00 | 243.50 | 243.50 | 126,880 |
|
Aug 26, 2026
|
240.50 | 243.00 | 238.00 | 240.50 | 240.50 | 46,175 |
|
Aug 25, 2026
|
238.50 | 242.95 | 237.00 | 240.50 | 240.50 | 67,339 |
|
Aug 24, 2026
|
238.00 | 238.75 | 237.00 | 238.00 | 238.00 | 81,749 |
|
Aug 21, 2026
|
238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 32,634 |
|
Aug 20, 2026
|
238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 96,626 |
|
Aug 19, 2026
|
238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 140,404 |
|
Aug 18, 2026
|
238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 66,153 |
|
Aug 17, 2026
|
251.00 | 252.00 | 232.78 | 238.50 | 238.50 | 397,503 |
|
Aug 14, 2026
|
253.50 | 254.00 | 245.00 | 247.50 | 247.50 | 212,314 |
|
Aug 13, 2026
|
255.00 | 256.00 | 253.00 | 253.50 | 253.50 | 224,350 |
|
Aug 12, 2026
|
254.00 | 256.00 | 253.60 | 255.00 | 255.00 | 116,979 |
|
Aug 11, 2026
|
252.00 | 255.00 | 250.00 | 254.00 | 254.00 | 149,005 |
|
Aug 10, 2026
|
251.00 | 255.00 | 250.00 | 253.00 | 253.00 | 393,506 |
|
Aug 7, 2026
|
247.50 | 254.00 | 247.52 | 251.00 | 251.00 | 467,012 |
|
Aug 6, 2026
|
247.50 | 250.00 | 245.00 | 249.00 | 249.00 | 200,959 |
|
Aug 5, 2026
|
244.00 | 250.00 | 244.00 | 247.50 | 247.50 | 91,014 |
|
Aug 4, 2026
|
249.50 | 250.00 | 240.00 | 243.00 | 243.00 | 346,261 |
|
Aug 3, 2026
|
251.00 | 252.00 | 247.00 | 249.50 | 249.50 | 389,157 |
|
Jul 31, 2026
|
233.50 | 252.00 | 235.00 | 250.00 | 250.00 | 429,654 |
|
Jul 30, 2026
|
235.50 | 238.00 | 231.56 | 237.00 | 237.00 | 331,637 |
|
Jul 29, 2026
|
229.00 | 238.30 | 227.60 | 237.00 | 237.00 | 422,481 |
|
Jul 28, 2026
|
221.00 | 229.75 | 220.00 | 229.50 | 229.50 | 183,471 |
|
Jul 27, 2026
|
211.50 | 222.00 | 212.80 | 221.00 | 221.00 | 265,739 |
|
Jul 24, 2026
|
209.50 | 213.00 | 208.00 | 211.50 | 211.50 | 108,510 |
|
Jul 23, 2026
|
209.50 | 211.00 | 208.50 | 210.00 | 210.00 | 145,120 |
|
Jul 22, 2026
|
199.00 | 210.00 | 198.00 | 209.00 | 209.00 | 348,116 |
|
Jul 21, 2026
|
195.00 | 200.00 | 193.00 | 199.00 | 199.00 | 230,662 |
|
Jul 20, 2026
|
195.00 | 197.00 | 193.00 | 195.00 | 195.00 | 129,197 |
|
Jul 17, 2026
|
194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 2,090,252 |
|
Jul 16, 2026
|
192.50 | 194.90 | 190.00 | 194.00 | 194.00 | 68,588 |
|
Jul 15, 2026
|
191.00 | 194.00 | 190.00 | 192.50 | 192.50 | 469,939 |
|
Jul 14, 2026
|
191.00 | 192.00 | 190.00 | 191.50 | 191.50 | 51,292 |
|
Jul 13, 2026
|
191.00 | 192.00 | 185.00 | 191.00 | 191.00 | 269,558 |
|
Jul 10, 2026
|
191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 141,646 |
|
Jul 9, 2026
|
191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 89,725 |
|
Jul 8, 2026
|
191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 25,563 |
|
Jul 7, 2026
|
191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 43,448 |
|
Jul 6, 2026
|
191.00 | 192.00 | 190.50 | 191.00 | 191.00 | 35,692 |
|
Jul 3, 2026
|
191.50 | 193.00 | 190.00 | 191.00 | 191.00 | 59,951 |
|
Jul 2, 2026
|
191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 84,136 |
|
Jul 1, 2026
|
191.50 | 193.00 | 190.00 | 190.00 | 190.00 | 88,751 |
|
Jun 30, 2026
|
191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 287,177 |
|
Jun 29, 2026
|
191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 33,081 |
|
Jun 26, 2026
|
191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 122,723 |
|
Jun 25, 2026
|
192.50 | 195.00 | 190.00 | 191.50 | 191.50 | 37,457 |
|
Jun 24, 2026
|
192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 43,384 |
|
Jun 23, 2026
|
192.50 | 195.00 | 190.00 | 191.00 | 191.00 | 49,801 |
|
Jun 22, 2026
|
192.50 | 195.00 | 190.50 | 192.50 | 192.50 | 83,953 |
|
Jun 19, 2026
|
192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 80,735 |
|
Jun 18, 2026
|
192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 67,697 |
|
Jun 17, 2026
|
192.50 | 192.95 | 190.00 | 192.50 | 192.50 | 303,299 |
|
Jun 16, 2026
|
197.50 | 199.25 | 190.00 | 192.50 | 192.50 | 737,004 |
|
Jun 15, 2026
|
187.50 | 194.00 | 186.50 | 194.00 | 194.00 | 203,998 |
|
Jun 12, 2026
|
186.50 | 187.25 | 185.90 | 187.50 | 187.50 | 101,176 |
|
Jun 11, 2026
|
186.50 | 188.00 | 185.00 | 186.50 | 186.50 | 38,342 |
|
Jun 10, 2026
|
187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 89,915 |
|
Jun 9, 2026
|
187.00 | 186.80 | 185.00 | 187.00 | 187.00 | 131,609 |
|
Jun 8, 2026
|
187.00 | 189.00 | 185.80 | 187.00 | 187.00 | 348,465 |
|
Jun 5, 2026
|
187.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1,089,398 |
|
Jun 4, 2026
|
187.00 | 189.00 | 186.65 | 187.00 | 187.00 | 28,544 |
|
Jun 3, 2026
|
187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 411,250 |
|
Jun 2, 2026
|
187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 323,187 |
|
Jun 1, 2026
|
187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 161,193 |
|
May 29, 2026
|
187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 88,036 |
|
May 28, 2026
|
187.50 | 190.00 | 185.00 | 187.00 | 187.00 | 1,029,956 |
|
May 27, 2026
|
187.50 | 189.96 | 185.00 | 187.50 | 187.50 | 40,235 |
|
May 26, 2026
|
188.50 | 190.00 | 180.00 | 187.50 | 187.50 | 73,086 |
|
May 22, 2026
|
188.50 | 190.00 | 187.25 | 188.50 | 188.50 | 13,579 |
|
May 21, 2026
|
188.50 | 188.29 | 187.00 | 188.50 | 188.50 | 200,970 |
|
May 20, 2026
|
188.50 | 189.82 | 187.00 | 188.50 | 188.50 | 287,586 |
|
May 19, 2026
|
188.50 | 189.50 | 187.50 | 188.50 | 188.50 | 237,933 |
|
May 18, 2026
|
188.50 | 190.00 | 187.00 | 188.50 | 188.50 | 66,352 |
|
May 15, 2026
|
189.50 | 190.00 | 187.00 | 188.50 | 188.50 | 38,428 |
|
May 14, 2026
|
189.50 | 192.00 | 187.50 | 189.50 | 189.50 | 35,870 |
|
May 13, 2026
|
191.00 | 191.00 | 187.00 | 189.50 | 189.50 | 43,765 |
|
May 12, 2026
|
191.00 | 191.30 | 190.00 | 191.00 | 191.00 | 244,518 |
|
May 11, 2026
|
189.50 | 192.00 | 187.00 | 192.00 | 192.00 | 1,745,990 |
|
May 8, 2026
|
189.50 | 192.00 | 189.00 | 189.50 | 189.50 | 116,164 |
|
May 7, 2026
|
189.50 | 191.00 | 187.00 | 189.50 | 189.50 | 79,159 |
|
May 6, 2026
|
188.50 | 191.80 | 187.00 | 189.50 | 189.50 | 95,073 |
|
May 5, 2026
|
188.50 | 188.95 | 187.00 | 188.50 | 188.50 | 80,041 |
|
May 1, 2026
|
186.50 | 190.00 | 186.20 | 188.50 | 188.50 | 68,760 |
|
Apr 30, 2026
|
184.00 | 188.00 | 183.00 | 186.50 | 186.50 | 44,411 |
|
Apr 29, 2026
|
184.00 | 185.00 | 183.22 | 184.00 | 184.00 | 1,606,460 |
|
Apr 28, 2026
|
192.00 | 194.00 | 183.77 | 184.00 | 184.00 | 220,279 |
|
Apr 27, 2026
|
193.50 | 194.00 | 190.00 | 192.00 | 192.00 | 59,232 |
|
Apr 24, 2026
|
194.00 | 195.00 | 192.00 | 193.50 | 193.50 | 206,000 |
|
Apr 23, 2026
|
193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 143,284 |
|
Apr 22, 2026
|
191.50 | 194.00 | 192.00 | 193.00 | 193.00 | 81,759 |
|
Apr 21, 2026
|
191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 45,090 |
|
Apr 20, 2026
|
189.00 | 193.00 | 188.55 | 192.00 | 192.00 | 81,578 |
|
Apr 17, 2026
|
182.50 | 190.00 | 184.40 | 189.00 | 189.00 | 676,020 |
|
Apr 16, 2026
|
180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 63,699 |
|
Apr 15, 2026
|
180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 281,756 |
|
Apr 14, 2026
|
180.50 | 183.00 | 178.00 | 180.00 | 180.00 | 207,571 |
|
Apr 13, 2026
|
180.50 | 183.00 | 178.00 | 180.50 | 180.50 | 26,671 |
|
Apr 10, 2026
|
180.50 | 183.00 | 178.00 | 180.50 | 180.50 | 209,931 |
|
Apr 9, 2026
|
180.50 | 183.00 | 178.00 | 180.50 | 180.50 | 23,623 |
|
Apr 8, 2026
|
180.50 | 183.00 | 180.00 | 180.50 | 180.50 | 53,731 |
|
Apr 7, 2026
|
181.50 | 183.00 | 178.00 | 180.50 | 180.50 | 42,842 |
|
Apr 2, 2026
|
181.50 | 183.00 | 180.00 | 181.50 | 181.50 | 42,511 |
|
Apr 1, 2026
|
181.00 | 183.00 | 180.00 | 181.50 | 181.50 | 47,436 |
|
Mar 31, 2026
|
179.08 | 180.43 | 177.09 | 179.08 | 179.08 | 60,958 |
|
Mar 30, 2026
|
179.08 | 179.08 | 177.09 | 179.08 | 179.08 | 98,854 |
|
Mar 27, 2026
|
179.08 | 181.07 | 177.09 | 179.08 | 179.08 | 76,008 |
|
Mar 26, 2026
|
179.08 | 181.07 | 177.09 | 179.08 | 179.08 | 196,834 |
|
Mar 25, 2026
|
179.08 | 180.27 | 177.89 | 179.08 | 179.08 | 45,268 |
|
Mar 24, 2026
|
180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 132,108 |
|
Mar 23, 2026
|
181.50 | 182.00 | 178.00 | 180.00 | 180.00 | 55,640 |
|
Mar 20, 2026
|
181.50 | 183.00 | 180.00 | 181.50 | 181.50 | 46,210 |
|
Mar 19, 2026
|
181.50 | 183.00 | 180.00 | 181.50 | 181.50 | 126,351 |
|
Mar 18, 2026
|
181.50 | 181.92 | 180.39 | 181.50 | 181.50 | 101,363 |
|
Mar 17, 2026
|
181.50 | 182.92 | 180.00 | 181.50 | 181.50 | 83,726 |
|
Mar 16, 2026
|
182.50 | 183.00 | 180.00 | 181.50 | 181.50 | 91,566 |
|
Mar 13, 2026
|
182.50 | 182.80 | 182.00 | 182.50 | 182.50 | 69,608 |
|
Mar 12, 2026
|
183.50 | 185.00 | 182.00 | 183.00 | 183.00 | 167,318 |
|
Mar 11, 2026
|
182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 119,946 |
|
Mar 10, 2026
|
182.50 | 185.00 | 180.05 | 182.50 | 182.50 | 67,048 |
|
Mar 9, 2026
|
182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 69,259 |
|
Mar 6, 2026
|
182.50 | 185.00 | 180.65 | 182.50 | 182.50 | 131,468 |
|
Mar 5, 2026
|
182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 45,762 |
|
Mar 4, 2026
|
182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 430,067 |
|
Mar 3, 2026
|
178.50 | 184.00 | 177.00 | 182.50 | 182.50 | 377,258 |
|
Mar 2, 2026
|
178.50 | 180.00 | 178.50 | 178.50 | 178.50 | 326,980 |
|
Feb 27, 2026
|
178.50 | 180.00 | 177.00 | 178.50 | 178.50 | 174,052 |
|
Feb 26, 2026
|
178.50 | 180.00 | 177.00 | 178.00 | 178.00 | 243,168 |
|
Feb 25, 2026
|
182.50 | 185.00 | 178.50 | 181.00 | 181.00 | 85,075 |
|
Feb 24, 2026
|
182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 62,570 |
|
Feb 23, 2026
|
184.00 | 185.00 | 183.00 | 182.50 | 182.50 | 111,666 |
|
Feb 20, 2026
|
191.00 | 191.00 | 183.00 | 186.00 | 186.00 | 158,118 |
|
Feb 19, 2026
|
193.50 | 197.00 | 188.50 | 191.00 | 191.00 | 131,394 |
|
Feb 18, 2026
|
202.50 | 205.00 | 193.00 | 193.00 | 193.00 | 251,393 |
|
Feb 17, 2026
|
203.50 | 207.00 | 200.50 | 201.00 | 201.00 | 55,848 |
|
Feb 16, 2026
|
206.00 | 210.00 | 200.00 | 203.00 | 203.00 | 312,025 |
|
Feb 13, 2026
|
213.00 | 213.78 | 212.00 | 213.00 | 213.00 | 258,044 |
|
Feb 12, 2026
|
213.50 | 214.08 | 212.00 | 213.50 | 213.50 | 122,043 |
|
Feb 11, 2026
|
213.50 | 213.65 | 212.00 | 213.50 | 213.50 | 157,231 |
|
Feb 10, 2026
|
213.50 | 215.00 | 212.00 | 213.50 | 213.50 | 58,920 |
|
Feb 9, 2026
|
213.50 | 215.00 | 212.00 | 213.50 | 213.50 | 57,465 |
|
Feb 6, 2026
|
213.50 | 215.00 | 212.00 | 213.50 | 213.50 | 265,439 |
|
Feb 5, 2026
|
213.50 | 215.00 | 212.03 | 213.50 | 213.50 | 159,007 |
|
Feb 4, 2026
|
214.50 | 216.00 | 214.00 | 216.00 | 216.00 | 142,403 |
|
Feb 3, 2026
|
214.50 | 215.00 | 214.00 | 214.50 | 214.50 | 265,125 |
|
Feb 2, 2026
|
212.00 | 215.00 | 210.00 | 214.50 | 214.50 | 50,008 |
|
Jan 30, 2026
|
214.50 | 217.00 | 212.25 | 215.00 | 215.00 | 127,348 |
|
Jan 29, 2026
|
216.50 | 218.00 | 215.00 | 216.50 | 216.50 | 22,630 |
|
Jan 28, 2026
|
216.50 | 218.00 | 215.00 | 216.50 | 216.50 | 307,631 |
|
Jan 27, 2026
|
216.00 | 225.00 | 214.00 | 225.00 | 225.00 | 63,109 |
|
Jan 26, 2026
|
216.00 | 217.79 | 214.00 | 216.00 | 216.00 | 28,821 |
|
Jan 23, 2026
|
216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 59,073 |
|
Jan 22, 2026
|
217.00 | 218.00 | 214.00 | 216.00 | 216.00 | 63,070 |
|
Jan 21, 2026
|
212.00 | 218.00 | 208.00 | 217.00 | 217.00 | 235,679 |
|
Jan 20, 2026
|
207.50 | 214.00 | 207.10 | 212.00 | 212.00 | 178,025 |
|
Jan 19, 2026
|
207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 61,086 |
|
Jan 16, 2026
|
204.50 | 209.00 | 200.00 | 207.50 | 207.50 | 142,206 |
|
Jan 15, 2026
|
200.00 | 206.81 | 198.00 | 204.50 | 204.50 | 42,107 |
|
Jan 14, 2026
|
200.00 | 201.60 | 200.00 | 200.00 | 200.00 | 29,777 |
|
Jan 13, 2026
|
200.00 | 202.00 | 198.03 | 200.00 | 200.00 | 35,916 |
|
Jan 12, 2026
|
200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 90,379 |
|
Jan 9, 2026
|
200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 184,078 |
|
Jan 8, 2026
|
200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 79,258 |
|
Jan 7, 2026
|
199.00 | 202.00 | 198.00 | 198.00 | 198.00 | 80,105 |
|
Jan 6, 2026
|
199.00 | 202.00 | 197.00 | 199.00 | 199.00 | 73,012 |
|
Jan 5, 2026
|
199.00 | 200.50 | 196.00 | 199.00 | 199.00 | 53,612 |
|
Jan 2, 2026
|
201.00 | 202.00 | 197.90 | 199.00 | 199.00 | 75,069 |
|
Dec 31, 2025
|
201.00 | 202.00 | 200.00 | 201.00 | 201.00 | 16,403 |
|
Dec 30, 2025
|
197.50 | 201.89 | 197.10 | 201.00 | 201.00 | 51,451 |
|
Dec 29, 2025
|
197.50 | 200.00 | 195.05 | 197.50 | 197.50 | 18,596 |
|
Dec 24, 2025
|
197.50 | 200.00 | 196.00 | 197.50 | 197.50 | 58,899 |
|
Dec 23, 2025
|
196.50 | 198.50 | 193.08 | 197.50 | 197.50 | 51,263 |
|
Dec 22, 2025
|
196.00 | 200.00 | 192.00 | 196.50 | 196.50 | 49,144 |
|
Dec 19, 2025
|
193.00 | 198.50 | 192.00 | 196.00 | 196.00 | 81,136 |
|
Dec 18, 2025
|
193.00 | 194.00 | 192.70 | 193.00 | 193.00 | 47,014 |
|
Dec 17, 2025
|
193.00 | 194.00 | 192.00 | 192.00 | 192.00 | 49,714 |
|
Dec 16, 2025
|
195.50 | 195.00 | 192.00 | 193.00 | 193.00 | 236,184 |
|
Dec 15, 2025
|
195.50 | 198.00 | 193.15 | 195.50 | 195.50 | 129,493 |
|
Dec 12, 2025
|
195.50 | 196.48 | 193.00 | 195.50 | 195.50 | 60,520 |
|
Dec 11, 2025
|
195.50 | 197.00 | 190.00 | 195.50 | 195.50 | 76,814 |
|
Dec 10, 2025
|
193.50 | 197.67 | 192.00 | 195.50 | 195.50 | 212,958 |
|
Dec 9, 2025
|
194.00 | 194.00 | 190.00 | 192.50 | 192.50 | 93,751 |
|
Dec 8, 2025
|
194.00 | 195.00 | 193.00 | 194.00 | 194.00 | 461,323 |
|
Dec 5, 2025
|
196.50 | 196.00 | 193.00 | 194.00 | 194.00 | 38,249 |
|
Dec 4, 2025
|
194.50 | 194.50 | 192.00 | 194.50 | 194.50 | 93,063 |
|
Dec 3, 2025
|
196.50 | 198.00 | 193.00 | 194.50 | 194.50 | 101,621 |
|
Dec 2, 2025
|
198.00 | 198.18 | 194.00 | 194.00 | 194.00 | 78,586 |
|
Dec 1, 2025
|
198.00 | 198.20 | 196.50 | 198.00 | 198.00 | 43,543 |
|
Nov 28, 2025
|
198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 85,665 |
|
Nov 27, 2025
|
198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 33,637 |
|
Nov 26, 2025
|
198.00 | 198.55 | 196.00 | 198.00 | 198.00 | 32,457 |
|
Nov 25, 2025
|
198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 32,859 |
|
Nov 24, 2025
|
203.00 | 204.00 | 196.00 | 196.00 | 196.00 | 130,459 |
|
Nov 21, 2025
|
203.00 | 204.00 | 202.00 | 203.00 | 203.00 | 54,397 |
|
Nov 20, 2025
|
203.50 | 203.50 | 202.00 | 203.00 | 203.00 | 27,785 |
|
Nov 19, 2025
|
202.50 | 205.00 | 201.00 | 203.50 | 203.50 | 228,855 |
|
Nov 18, 2025
|
202.50 | 204.00 | 200.00 | 202.50 | 202.50 | 361,398 |
|
Nov 17, 2025
|
199.00 | 205.00 | 195.00 | 202.50 | 202.50 | 450,326 |
|
Nov 14, 2025
|
198.00 | 199.75 | 196.00 | 198.00 | 198.00 | 50,207 |
|
Nov 13, 2025
|
198.00 | 198.30 | 196.50 | 198.00 | 198.00 | 106,507 |
|
Nov 12, 2025
|
198.00 | 198.30 | 196.20 | 198.00 | 198.00 | 29,346 |
|
Nov 11, 2025
|
198.00 | 198.50 | 196.00 | 198.00 | 198.00 | 66,093 |
|
Nov 10, 2025
|
198.00 | 199.42 | 196.00 | 198.00 | 198.00 | 242,279 |
|
Nov 7, 2025
|
198.00 | 199.50 | 196.00 | 198.00 | 198.00 | 107,231 |
|
Nov 6, 2025
|
198.00 | 199.50 | 196.50 | 198.00 | 198.00 | 77,764 |
|
Nov 5, 2025
|
198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 116,432 |
|
Nov 4, 2025
|
202.50 | 205.00 | 196.00 | 198.00 | 198.00 | 176,945 |
|
Nov 3, 2025
|
198.50 | 205.00 | 198.00 | 202.50 | 202.50 | 220,047 |
|
Oct 31, 2025
|
197.50 | 201.00 | 197.00 | 197.50 | 197.50 | 199,308 |
|
Oct 30, 2025
|
197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 1,113,782 |
