LSE - Delayed Quote
GBp
PureTech Health plc (PRTC.L)
117.40
-0.20
(-0.17%)
At close: October 30 at 4:35:24 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
|
116.00 | 119.20 | 114.00 | 117.40 | 117.40 | 450,977 |
|
Oct 29, 2026
|
117.80 | 120.00 | 115.20 | 117.60 | 117.60 | 383,862 |
|
Oct 28, 2026
|
117.60 | 119.00 | 115.40 | 117.60 | 117.60 | 426,574 |
|
Oct 27, 2026
|
113.60 | 119.26 | 113.60 | 118.00 | 118.00 | 609,313 |
|
Oct 26, 2026
|
110.00 | 117.00 | 110.00 | 114.00 | 114.00 | 474,538 |
|
Oct 23, 2026
|
114.80 | 116.00 | 110.00 | 110.00 | 110.00 | 265,771 |
|
Oct 22, 2026
|
116.00 | 116.00 | 111.40 | 115.80 | 115.80 | 148,694 |
|
Oct 21, 2026
|
110.00 | 114.60 | 110.00 | 114.40 | 114.40 | 172,888 |
|
Oct 20, 2026
|
110.00 | 116.00 | 110.00 | 113.80 | 113.80 | 281,796 |
|
Oct 19, 2026
|
112.00 | 115.40 | 112.00 | 115.40 | 115.40 | 275,157 |
|
Oct 16, 2026
|
112.00 | 115.20 | 112.00 | 114.60 | 114.60 | 935,547 |
|
Oct 15, 2026
|
112.40 | 114.80 | 112.20 | 114.00 | 114.00 | 506,798 |
|
Oct 14, 2026
|
112.60 | 114.60 | 110.60 | 113.80 | 113.80 | 397,577 |
|
Oct 13, 2026
|
109.00 | 115.00 | 109.00 | 111.80 | 111.80 | 454,414 |
|
Oct 12, 2026
|
112.00 | 114.20 | 112.00 | 112.60 | 112.60 | 547,316 |
|
Oct 9, 2026
|
107.00 | 111.40 | 107.00 | 111.00 | 111.00 | 1,065,532 |
|
Oct 8, 2026
|
112.00 | 112.00 | 107.82 | 108.00 | 108.00 | 1,293,297 |
|
Oct 7, 2026
|
106.60 | 111.60 | 106.60 | 110.20 | 110.20 | 1,831,216 |
|
Oct 6, 2026
|
107.00 | 112.33 | 107.00 | 109.00 | 109.00 | 522,487 |
|
Oct 5, 2026
|
107.60 | 108.60 | 106.77 | 107.60 | 107.60 | 392,666 |
|
Oct 2, 2026
|
110.80 | 110.80 | 107.20 | 107.80 | 107.80 | 856,827 |
|
Oct 1, 2026
|
115.60 | 116.80 | 110.60 | 110.60 | 110.60 | 411,804 |
|
Sep 30, 2026
|
114.20 | 116.60 | 114.20 | 115.00 | 115.00 | 758,822 |
|
Sep 29, 2026
|
115.00 | 117.60 | 114.20 | 114.20 | 114.20 | 282,714 |
|
Sep 28, 2026
|
115.40 | 118.60 | 115.20 | 115.60 | 115.60 | 740,402 |
|
Sep 25, 2026
|
116.20 | 117.00 | 114.37 | 114.40 | 114.40 | 651,611 |
|
Sep 24, 2026
|
113.00 | 117.40 | 113.00 | 116.00 | 116.00 | 332,771 |
|
Sep 23, 2026
|
112.20 | 116.20 | 110.40 | 116.00 | 116.00 | 1,435,340 |
|
Sep 22, 2026
|
124.00 | 127.00 | 111.80 | 112.20 | 112.20 | 2,309,004 |
|
Sep 21, 2026
|
122.80 | 127.00 | 121.00 | 121.00 | 121.00 | 307,459 |
|
Sep 18, 2026
|
124.60 | 126.00 | 119.60 | 122.60 | 122.60 | 766,495 |
|
Sep 17, 2026
|
124.00 | 124.00 | 120.20 | 123.60 | 123.60 | 254,806 |
|
Sep 16, 2026
|
118.00 | 123.60 | 118.00 | 119.40 | 119.40 | 230,352 |
|
Sep 15, 2026
|
120.80 | 123.80 | 118.40 | 119.80 | 119.80 | 403,413 |
|
Sep 14, 2026
|
118.00 | 122.61 | 118.00 | 119.40 | 119.40 | 741,578 |
|
Sep 11, 2026
|
120.60 | 122.40 | 119.40 | 119.40 | 119.40 | 268,226 |
|
Sep 10, 2026
|
120.00 | 121.80 | 118.40 | 120.60 | 120.60 | 842,180 |
|
Sep 9, 2026
|
123.00 | 123.00 | 119.80 | 120.80 | 120.80 | 446,139 |
|
Sep 8, 2026
|
118.00 | 124.80 | 118.00 | 121.40 | 121.40 | 538,424 |
|
Sep 7, 2026
|
123.00 | 123.00 | 118.92 | 120.60 | 120.60 | 265,678 |
|
Sep 4, 2026
|
126.00 | 126.00 | 119.80 | 121.60 | 121.60 | 837,631 |
|
Sep 3, 2026
|
125.00 | 127.00 | 119.80 | 126.00 | 126.00 | 1,591,343 |
|
Sep 2, 2026
|
125.00 | 125.00 | 119.00 | 120.40 | 120.40 | 345,176 |
|
Sep 1, 2026
|
129.00 | 129.00 | 119.60 | 120.40 | 120.40 | 479,439 |
|
Aug 28, 2026
|
127.20 | 128.20 | 126.00 | 126.00 | 126.00 | 859,649 |
|
Aug 27, 2026
|
123.40 | 129.20 | 123.32 | 126.00 | 126.00 | 1,560,100 |
|
Aug 26, 2026
|
122.00 | 122.00 | 118.60 | 120.40 | 120.40 | 2,780,081 |
|
Aug 25, 2026
|
119.40 | 121.60 | 117.80 | 121.20 | 121.20 | 1,301,757 |
|
Aug 24, 2026
|
119.00 | 119.00 | 114.00 | 118.80 | 118.80 | 1,172,727 |
|
Aug 21, 2026
|
117.60 | 118.60 | 116.00 | 117.60 | 117.60 | 497,913 |
|
Aug 20, 2026
|
119.40 | 121.00 | 116.80 | 116.80 | 116.80 | 242,226 |
|
Aug 19, 2026
|
116.40 | 120.00 | 114.80 | 119.20 | 119.20 | 319,049 |
|
Aug 18, 2026
|
116.00 | 118.40 | 113.00 | 115.80 | 115.80 | 791,891 |
|
Aug 17, 2026
|
117.80 | 120.40 | 117.00 | 117.60 | 117.60 | 237,512 |
|
Aug 14, 2026
|
120.00 | 122.80 | 118.00 | 118.80 | 118.80 | 464,517 |
|
Aug 13, 2026
|
122.80 | 125.00 | 121.05 | 122.20 | 122.20 | 571,221 |
|
Aug 12, 2026
|
117.00 | 122.40 | 117.00 | 122.40 | 122.40 | 291,020 |
|
Aug 11, 2026
|
117.00 | 122.00 | 116.39 | 120.20 | 120.20 | 460,293 |
|
Aug 10, 2026
|
119.40 | 120.40 | 117.20 | 118.80 | 118.80 | 1,129,820 |
|
Aug 7, 2026
|
114.00 | 119.60 | 114.00 | 117.40 | 117.40 | 3,145,872 |
|
Aug 6, 2026
|
117.00 | 118.00 | 114.40 | 116.60 | 116.60 | 640,675 |
|
Aug 5, 2026
|
119.00 | 119.80 | 116.00 | 116.00 | 116.00 | 386,775 |
|
Aug 4, 2026
|
115.20 | 118.80 | 115.20 | 118.80 | 118.80 | 576,591 |
|
Aug 3, 2026
|
118.00 | 123.40 | 114.20 | 115.40 | 115.40 | 1,238,419 |
|
Jul 31, 2026
|
118.40 | 123.80 | 118.00 | 119.00 | 119.00 | 515,568 |
|
Jul 30, 2026
|
123.00 | 123.00 | 118.20 | 119.60 | 119.60 | 661,072 |
|
Jul 29, 2026
|
122.00 | 122.00 | 117.60 | 121.00 | 121.00 | 926,651 |
|
Jul 28, 2026
|
123.00 | 124.20 | 117.40 | 118.20 | 118.20 | 419,235 |
|
Jul 27, 2026
|
123.60 | 124.20 | 121.20 | 122.00 | 122.00 | 328,815 |
|
Jul 24, 2026
|
120.00 | 124.20 | 120.00 | 123.00 | 123.00 | 301,399 |
|
Jul 23, 2026
|
124.20 | 124.80 | 120.00 | 123.40 | 123.40 | 400,284 |
|
Jul 22, 2026
|
125.00 | 126.40 | 122.00 | 124.20 | 124.20 | 419,889 |
|
Jul 21, 2026
|
127.00 | 127.58 | 123.20 | 126.20 | 126.20 | 614,404 |
|
Jul 20, 2026
|
126.00 | 126.67 | 124.53 | 125.00 | 125.00 | 362,181 |
|
Jul 17, 2026
|
126.00 | 126.00 | 123.80 | 125.00 | 125.00 | 207,525 |
|
Jul 16, 2026
|
125.80 | 126.60 | 123.40 | 126.00 | 126.00 | 379,718 |
|
Jul 15, 2026
|
125.80 | 127.00 | 124.20 | 124.20 | 124.20 | 291,073 |
|
Jul 14, 2026
|
124.80 | 126.00 | 122.00 | 125.60 | 125.60 | 295,785 |
|
Jul 13, 2026
|
120.40 | 124.80 | 119.20 | 123.20 | 123.20 | 458,038 |
|
Jul 10, 2026
|
123.60 | 123.60 | 119.12 | 120.00 | 120.00 | 296,102 |
|
Jul 9, 2026
|
121.80 | 124.00 | 118.21 | 119.40 | 119.40 | 733,174 |
|
Jul 8, 2026
|
115.20 | 120.60 | 115.00 | 118.20 | 118.20 | 624,867 |
|
Jul 7, 2026
|
119.00 | 121.40 | 117.60 | 119.00 | 119.00 | 422,615 |
|
Jul 6, 2026
|
120.60 | 122.60 | 118.20 | 119.60 | 119.60 | 396,232 |
|
Jul 3, 2026
|
123.20 | 123.20 | 115.00 | 120.20 | 120.20 | 1,262,443 |
|
Jul 2, 2026
|
135.80 | 139.00 | 121.45 | 124.20 | 124.20 | 1,826,103 |
|
Jul 1, 2026
|
138.40 | 138.40 | 130.20 | 132.00 | 132.00 | 267,576 |
|
Jun 30, 2026
|
132.00 | 140.02 | 132.00 | 137.40 | 137.40 | 888,297 |
|
Jun 29, 2026
|
131.40 | 135.00 | 131.00 | 134.00 | 134.00 | 445,626 |
|
Jun 26, 2026
|
131.40 | 132.80 | 127.60 | 131.20 | 131.20 | 202,199 |
|
Jun 25, 2026
|
132.00 | 135.60 | 130.00 | 131.60 | 131.60 | 474,717 |
|
Jun 24, 2026
|
131.60 | 135.16 | 130.40 | 134.20 | 134.20 | 267,617 |
|
Jun 23, 2026
|
127.20 | 133.00 | 127.20 | 132.00 | 132.00 | 261,826 |
|
Jun 22, 2026
|
133.00 | 133.00 | 126.20 | 132.60 | 132.60 | 400,102 |
|
Jun 19, 2026
|
129.80 | 132.22 | 129.20 | 131.40 | 131.40 | 267,900 |
|
Jun 18, 2026
|
128.00 | 131.60 | 128.00 | 130.00 | 130.00 | 348,570 |
|
Jun 17, 2026
|
128.00 | 131.00 | 127.60 | 130.40 | 130.40 | 242,032 |
|
Jun 16, 2026
|
131.00 | 134.40 | 128.40 | 129.60 | 129.60 | 249,364 |
|
Jun 15, 2026
|
134.00 | 134.00 | 130.60 | 131.20 | 131.20 | 304,661 |
|
Jun 12, 2026
|
130.00 | 135.00 | 128.07 | 131.20 | 131.20 | 776,147 |
|
Jun 11, 2026
|
124.00 | 129.80 | 124.00 | 127.60 | 127.60 | 431,778 |
|
Jun 10, 2026
|
126.80 | 127.00 | 121.60 | 125.00 | 125.00 | 446,720 |
|
Jun 9, 2026
|
125.00 | 126.00 | 123.20 | 123.80 | 123.80 | 301,902 |
|
Jun 8, 2026
|
122.60 | 128.20 | 122.60 | 124.40 | 124.40 | 262,162 |
|
Jun 5, 2026
|
130.00 | 130.00 | 125.20 | 126.20 | 126.20 | 360,565 |
|
Jun 4, 2026
|
125.00 | 126.60 | 122.40 | 126.60 | 126.60 | 431,175 |
|
Jun 3, 2026
|
130.00 | 131.20 | 124.20 | 124.20 | 124.20 | 725,363 |
|
Jun 2, 2026
|
137.00 | 137.00 | 128.40 | 130.00 | 130.00 | 420,709 |
|
Jun 1, 2026
|
135.60 | 137.40 | 131.80 | 133.20 | 133.20 | 365,628 |
|
May 29, 2026
|
139.00 | 140.60 | 138.60 | 138.80 | 138.80 | 293,004 |
|
May 28, 2026
|
135.20 | 139.80 | 134.00 | 138.40 | 138.40 | 330,521 |
|
May 27, 2026
|
139.00 | 143.60 | 136.40 | 138.00 | 138.00 | 635,739 |
|
May 26, 2026
|
139.00 | 140.20 | 135.46 | 140.20 | 140.20 | 417,602 |
|
May 22, 2026
|
132.00 | 139.00 | 132.00 | 137.60 | 137.60 | 1,459,333 |
|
May 21, 2026
|
132.00 | 132.00 | 128.20 | 131.00 | 131.00 | 147,115 |
|
May 20, 2026
|
128.00 | 131.40 | 126.21 | 130.20 | 130.20 | 477,603 |
|
May 19, 2026
|
131.00 | 133.40 | 128.20 | 129.80 | 129.80 | 381,238 |
|
May 18, 2026
|
127.00 | 133.40 | 127.00 | 132.20 | 132.20 | 316,565 |
|
May 15, 2026
|
132.60 | 135.60 | 131.00 | 131.80 | 131.80 | 666,373 |
|
May 14, 2026
|
127.00 | 136.25 | 127.00 | 134.80 | 134.80 | 645,616 |
|
May 13, 2026
|
132.00 | 132.00 | 128.00 | 131.40 | 131.40 | 275,554 |
|
May 12, 2026
|
132.00 | 132.00 | 128.20 | 129.20 | 129.20 | 282,946 |
|
May 11, 2026
|
126.80 | 131.60 | 125.20 | 131.60 | 131.60 | 813,150 |
|
May 8, 2026
|
129.80 | 129.80 | 125.00 | 127.20 | 127.20 | 822,509 |
|
May 7, 2026
|
126.20 | 130.00 | 126.20 | 128.00 | 128.00 | 400,172 |
|
May 6, 2026
|
128.00 | 129.60 | 124.80 | 128.40 | 128.40 | 511,772 |
|
May 5, 2026
|
134.00 | 135.20 | 126.00 | 126.00 | 126.00 | 1,069,016 |
|
May 1, 2026
|
132.60 | 141.60 | 132.60 | 138.80 | 138.80 | 1,757,580 |
|
Apr 30, 2026
|
125.00 | 128.00 | 122.20 | 127.60 | 127.60 | 668,929 |
|
Apr 29, 2026
|
127.00 | 132.00 | 120.00 | 124.60 | 124.60 | 907,218 |
|
Apr 28, 2026
|
125.40 | 132.15 | 123.40 | 130.00 | 130.00 | 842,518 |
|
Apr 27, 2026
|
121.40 | 126.24 | 121.00 | 125.20 | 125.20 | 537,761 |
|
Apr 24, 2026
|
125.20 | 126.20 | 121.80 | 122.60 | 122.60 | 606,364 |
|
Apr 23, 2026
|
130.60 | 130.60 | 125.80 | 125.80 | 125.80 | 317,714 |
|
Apr 22, 2026
|
131.00 | 136.80 | 129.00 | 129.00 | 129.00 | 1,003,957 |
|
Apr 21, 2026
|
133.00 | 133.20 | 130.40 | 130.80 | 130.80 | 378,529 |
|
Apr 20, 2026
|
132.00 | 134.40 | 129.80 | 132.60 | 132.60 | 470,375 |
|
Apr 17, 2026
|
132.00 | 133.00 | 130.80 | 132.40 | 132.40 | 450,146 |
|
Apr 16, 2026
|
128.00 | 135.00 | 128.00 | 131.60 | 131.60 | 412,023 |
|
Apr 15, 2026
|
130.00 | 134.00 | 130.00 | 133.40 | 133.40 | 501,271 |
|
Apr 14, 2026
|
127.20 | 133.80 | 127.00 | 131.40 | 131.40 | 1,239,861 |
|
Apr 13, 2026
|
127.00 | 132.40 | 125.91 | 130.20 | 130.20 | 1,681,276 |
|
Apr 10, 2026
|
119.80 | 122.35 | 119.20 | 121.40 | 121.40 | 797,936 |
|
Apr 9, 2026
|
122.00 | 122.00 | 117.00 | 118.60 | 118.60 | 239,032 |
|
Apr 8, 2026
|
116.80 | 119.60 | 115.80 | 119.60 | 119.60 | 2,715,078 |
|
Apr 7, 2026
|
115.00 | 115.40 | 112.40 | 113.60 | 113.60 | 1,180,418 |
|
Apr 2, 2026
|
108.00 | 114.30 | 107.60 | 113.00 | 113.00 | 2,435,382 |
|
Apr 1, 2026
|
113.00 | 113.00 | 109.40 | 110.00 | 110.00 | 1,277,090 |
|
Mar 31, 2026
|
107.80 | 109.40 | 107.40 | 108.00 | 108.00 | 940,753 |
|
Mar 30, 2026
|
116.20 | 116.20 | 108.00 | 108.00 | 108.00 | 799,692 |
|
Mar 27, 2026
|
118.20 | 118.20 | 110.00 | 110.00 | 110.00 | 686,178 |
|
Mar 26, 2026
|
115.00 | 115.80 | 113.40 | 114.60 | 114.60 | 293,263 |
|
Mar 25, 2026
|
120.00 | 120.00 | 113.87 | 115.00 | 115.00 | 299,042 |
|
Mar 24, 2026
|
114.00 | 115.80 | 112.40 | 114.20 | 114.20 | 235,285 |
|
Mar 23, 2026
|
116.00 | 117.40 | 110.80 | 114.00 | 114.00 | 440,273 |
|
Mar 20, 2026
|
119.00 | 119.86 | 115.60 | 115.60 | 115.60 | 423,659 |
|
Mar 19, 2026
|
118.00 | 118.40 | 115.00 | 117.20 | 117.20 | 357,055 |
|
Mar 18, 2026
|
120.20 | 124.00 | 118.38 | 118.40 | 118.40 | 465,732 |
|
Mar 17, 2026
|
120.60 | 121.80 | 119.20 | 120.80 | 120.80 | 454,820 |
|
Mar 16, 2026
|
120.40 | 126.00 | 118.20 | 120.00 | 120.00 | 331,706 |
|
Mar 13, 2026
|
123.00 | 123.51 | 121.00 | 121.20 | 121.20 | 168,343 |
|
Mar 12, 2026
|
124.80 | 125.80 | 122.60 | 123.20 | 123.20 | 190,511 |
|
Mar 11, 2026
|
125.00 | 125.60 | 123.40 | 125.20 | 125.20 | 258,627 |
|
Mar 10, 2026
|
123.40 | 125.60 | 123.03 | 125.20 | 125.20 | 198,064 |
|
Mar 9, 2026
|
123.20 | 123.20 | 119.20 | 122.20 | 122.20 | 262,654 |
|
Mar 6, 2026
|
125.20 | 125.20 | 122.00 | 123.60 | 123.60 | 211,857 |
|
Mar 5, 2026
|
125.00 | 128.25 | 123.60 | 124.60 | 124.60 | 468,999 |
|
Mar 4, 2026
|
125.00 | 126.20 | 121.49 | 125.60 | 125.60 | 418,335 |
|
Mar 3, 2026
|
124.80 | 124.80 | 120.60 | 123.60 | 123.60 | 459,144 |
|
Mar 2, 2026
|
125.80 | 125.40 | 123.60 | 124.40 | 124.40 | 463,098 |
|
Feb 27, 2026
|
122.00 | 124.40 | 122.00 | 122.80 | 122.80 | 189,684 |
|
Feb 26, 2026
|
123.80 | 124.80 | 122.00 | 122.80 | 122.80 | 296,019 |
|
Feb 25, 2026
|
124.80 | 125.60 | 123.20 | 124.40 | 124.40 | 207,747 |
|
Feb 24, 2026
|
124.40 | 125.80 | 123.40 | 124.40 | 124.40 | 312,088 |
|
Feb 23, 2026
|
126.60 | 127.00 | 124.00 | 125.00 | 125.00 | 389,093 |
|
Feb 20, 2026
|
128.00 | 128.40 | 124.20 | 127.00 | 127.00 | 419,173 |
|
Feb 19, 2026
|
125.00 | 125.60 | 124.20 | 124.20 | 124.20 | 248,279 |
|
Feb 18, 2026
|
125.40 | 129.80 | 125.20 | 125.20 | 125.20 | 214,399 |
|
Feb 17, 2026
|
125.40 | 129.60 | 125.40 | 129.00 | 129.00 | 346,153 |
|
Feb 16, 2026
|
130.00 | 130.00 | 126.25 | 126.80 | 126.80 | 353,952 |
|
Feb 13, 2026
|
127.80 | 129.60 | 125.60 | 128.80 | 128.80 | 431,420 |
|
Feb 12, 2026
|
130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 324,521 |
|
Feb 11, 2026
|
130.00 | 130.00 | 127.40 | 129.00 | 129.00 | 120,368 |
|
Feb 10, 2026
|
125.00 | 129.60 | 125.00 | 129.40 | 129.40 | 237,607 |
|
Feb 9, 2026
|
127.00 | 129.80 | 126.00 | 126.20 | 126.20 | 423,618 |
|
Feb 6, 2026
|
128.00 | 128.33 | 124.60 | 126.60 | 126.60 | 687,274 |
|
Feb 5, 2026
|
131.60 | 131.60 | 128.20 | 128.20 | 128.20 | 412,092 |
|
Feb 4, 2026
|
131.20 | 134.60 | 131.20 | 131.60 | 131.60 | 430,341 |
|
Feb 3, 2026
|
135.60 | 135.60 | 131.00 | 132.20 | 132.20 | 272,360 |
|
Feb 2, 2026
|
135.00 | 135.60 | 130.20 | 135.60 | 135.60 | 442,640 |
|
Jan 30, 2026
|
136.00 | 136.00 | 131.40 | 132.40 | 132.40 | 453,309 |
|
Jan 29, 2026
|
135.80 | 136.20 | 130.80 | 132.00 | 132.00 | 895,662 |
|
Jan 28, 2026
|
135.00 | 136.80 | 131.20 | 135.00 | 135.00 | 1,066,427 |
|
Jan 27, 2026
|
140.00 | 140.00 | 134.60 | 136.80 | 136.80 | 586,487 |
|
Jan 26, 2026
|
130.00 | 138.80 | 130.00 | 137.60 | 137.60 | 527,463 |
|
Jan 23, 2026
|
133.00 | 134.80 | 132.00 | 134.60 | 134.60 | 241,730 |
|
Jan 22, 2026
|
128.40 | 136.00 | 128.40 | 135.00 | 135.00 | 712,025 |
|
Jan 21, 2026
|
130.40 | 133.80 | 130.00 | 133.80 | 133.80 | 328,003 |
|
Jan 20, 2026
|
134.60 | 134.60 | 128.79 | 130.20 | 130.20 | 509,342 |
|
Jan 19, 2026
|
137.00 | 137.00 | 132.60 | 134.20 | 134.20 | 337,079 |
|
Jan 16, 2026
|
136.40 | 139.00 | 135.20 | 136.00 | 136.00 | 263,565 |
|
Jan 15, 2026
|
136.40 | 138.92 | 132.20 | 135.00 | 135.00 | 551,767 |
|
Jan 14, 2026
|
133.60 | 135.76 | 133.00 | 135.00 | 135.00 | 2,788,622 |
|
Jan 13, 2026
|
131.60 | 133.60 | 130.60 | 133.40 | 133.40 | 215,515 |
|
Jan 12, 2026
|
129.60 | 132.00 | 129.40 | 132.00 | 132.00 | 366,328 |
|
Jan 9, 2026
|
128.80 | 130.60 | 128.00 | 129.20 | 129.20 | 536,830 |
|
Jan 8, 2026
|
128.40 | 129.40 | 127.29 | 128.40 | 128.40 | 780,546 |
|
Jan 7, 2026
|
125.00 | 129.06 | 125.00 | 128.40 | 128.40 | 158,416 |
|
Jan 6, 2026
|
125.80 | 127.40 | 123.79 | 125.60 | 125.60 | 257,939 |
|
Jan 5, 2026
|
123.20 | 126.80 | 122.60 | 125.40 | 125.40 | 681,322 |
|
Jan 2, 2026
|
127.00 | 128.80 | 124.60 | 124.60 | 124.60 | 189,620 |
|
Dec 31, 2025
|
123.20 | 126.00 | 123.20 | 125.00 | 125.00 | 194,719 |
|
Dec 30, 2025
|
129.80 | 129.80 | 125.80 | 127.00 | 127.00 | 446,739 |
|
Dec 29, 2025
|
126.60 | 129.20 | 125.20 | 127.80 | 127.80 | 242,683 |
|
Dec 24, 2025
|
128.00 | 128.00 | 125.60 | 126.20 | 126.20 | 31,135 |
|
Dec 23, 2025
|
128.00 | 128.60 | 126.40 | 127.00 | 127.00 | 109,786 |
|
Dec 22, 2025
|
128.00 | 128.00 | 124.40 | 126.80 | 126.80 | 233,222 |
|
Dec 19, 2025
|
125.00 | 126.80 | 124.15 | 126.00 | 126.00 | 238,481 |
|
Dec 18, 2025
|
120.00 | 125.80 | 120.00 | 125.00 | 125.00 | 369,468 |
|
Dec 17, 2025
|
121.20 | 123.97 | 120.00 | 120.60 | 120.60 | 130,558 |
|
Dec 16, 2025
|
123.00 | 123.80 | 120.60 | 121.00 | 121.00 | 1,134,434 |
|
Dec 15, 2025
|
122.00 | 123.60 | 121.80 | 122.20 | 122.20 | 217,528 |
|
Dec 12, 2025
|
123.00 | 124.80 | 122.00 | 122.00 | 122.00 | 704,287 |
|
Dec 11, 2025
|
120.40 | 123.58 | 119.60 | 123.00 | 123.00 | 1,042,919 |
|
Dec 10, 2025
|
125.00 | 126.00 | 121.80 | 123.20 | 123.20 | 268,057 |
|
Dec 9, 2025
|
125.40 | 127.60 | 123.00 | 125.60 | 125.60 | 292,907 |
|
Dec 8, 2025
|
125.00 | 128.40 | 123.20 | 123.80 | 123.80 | 876,418 |
|
Dec 5, 2025
|
122.40 | 123.30 | 121.20 | 122.00 | 122.00 | 144,826 |
|
Dec 4, 2025
|
123.00 | 123.00 | 119.20 | 122.20 | 122.20 | 569,007 |
|
Dec 3, 2025
|
120.00 | 122.93 | 119.20 | 120.20 | 120.20 | 204,862 |
|
Dec 2, 2025
|
125.00 | 125.00 | 121.60 | 122.00 | 122.00 | 126,525 |
|
Dec 1, 2025
|
123.40 | 128.00 | 123.00 | 124.80 | 124.80 | 142,065 |
|
Nov 28, 2025
|
128.00 | 128.00 | 123.89 | 126.00 | 126.00 | 58,465 |
|
Nov 27, 2025
|
125.00 | 127.00 | 124.40 | 125.60 | 125.60 | 327,112 |
|
Nov 26, 2025
|
124.20 | 124.80 | 122.80 | 124.60 | 124.60 | 206,489 |
|
Nov 25, 2025
|
125.80 | 126.00 | 122.00 | 123.80 | 123.80 | 173,208 |
|
Nov 24, 2025
|
123.40 | 123.80 | 121.26 | 123.20 | 123.20 | 174,298 |
|
Nov 21, 2025
|
128.00 | 128.00 | 119.80 | 121.00 | 121.00 | 359,924 |
|
Nov 20, 2025
|
126.00 | 126.60 | 122.40 | 122.40 | 122.40 | 311,741 |
|
Nov 19, 2025
|
120.00 | 124.80 | 119.20 | 124.20 | 124.20 | 818,298 |
|
Nov 18, 2025
|
121.00 | 121.20 | 118.60 | 119.00 | 119.00 | 614,113 |
|
Nov 17, 2025
|
123.60 | 124.00 | 121.20 | 122.00 | 122.00 | 352,113 |
|
Nov 14, 2025
|
126.00 | 126.00 | 122.14 | 123.60 | 123.60 | 581,127 |
|
Nov 13, 2025
|
125.40 | 126.60 | 123.40 | 125.20 | 125.20 | 227,554 |
|
Nov 12, 2025
|
126.00 | 127.40 | 124.20 | 125.60 | 125.60 | 520,870 |
|
Nov 11, 2025
|
124.00 | 126.00 | 123.40 | 124.80 | 124.80 | 461,814 |
|
Nov 10, 2025
|
125.00 | 125.80 | 123.20 | 123.80 | 123.80 | 282,561 |
|
Nov 7, 2025
|
124.20 | 126.40 | 123.00 | 124.00 | 124.00 | 615,412 |
|
Nov 6, 2025
|
126.00 | 127.80 | 124.40 | 125.60 | 125.60 | 306,763 |
|
Nov 5, 2025
|
129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,275,733 |
|
Nov 4, 2025
|
128.00 | 129.28 | 126.00 | 128.40 | 128.40 | 927,606 |
|
Nov 3, 2025
|
131.80 | 133.40 | 129.00 | 129.80 | 129.80 | 380,048 |
|
Oct 31, 2025
|
135.00 | 135.00 | 131.80 | 132.00 | 132.00 | 1,036,278 |
|
Oct 30, 2025
|
136.00 | 136.00 | 130.80 | 134.00 | 134.00 | 1,611,093 |
