LSE - Delayed Quote
GBp
Playtech plc (PTEC.L)
356.20
+1.00
(+0.28%)
At close: October 30 at 4:35:08 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
|
366.80 | 371.40 | 353.00 | 356.20 | 356.20 | 259,601 |
|
Oct 29, 2026
|
369.00 | 369.00 | 355.20 | 355.20 | 355.20 | 357,227 |
|
Oct 28, 2026
|
350.00 | 367.20 | 350.00 | 360.80 | 360.80 | 239,159 |
|
Oct 27, 2026
|
369.80 | 369.80 | 349.40 | 357.80 | 357.80 | 225,532 |
|
Oct 26, 2026
|
378.00 | 378.00 | 363.60 | 363.60 | 363.60 | 284,584 |
|
Oct 23, 2026
|
369.80 | 373.20 | 365.00 | 372.80 | 372.80 | 284,422 |
|
Oct 22, 2026
|
377.00 | 383.80 | 363.72 | 370.00 | 370.00 | 233,514 |
|
Oct 21, 2026
|
367.00 | 379.40 | 362.92 | 377.80 | 377.80 | 387,409 |
|
Oct 20, 2026
|
364.60 | 375.80 | 361.20 | 369.20 | 369.20 | 288,237 |
|
Oct 19, 2026
|
361.20 | 370.00 | 358.00 | 364.60 | 364.60 | 326,262 |
|
Oct 16, 2026
|
374.80 | 377.20 | 367.00 | 367.00 | 367.00 | 230,865 |
|
Oct 15, 2026
|
366.40 | 372.20 | 358.00 | 366.80 | 366.80 | 327,249 |
|
Oct 14, 2026
|
367.40 | 368.80 | 358.60 | 359.20 | 359.20 | 236,541 |
|
Oct 13, 2026
|
355.00 | 367.80 | 355.00 | 362.60 | 362.60 | 166,491 |
|
Oct 12, 2026
|
361.00 | 366.40 | 358.00 | 360.00 | 360.00 | 270,816 |
|
Oct 9, 2026
|
359.80 | 369.60 | 356.00 | 363.20 | 363.20 | 200,982 |
|
Oct 8, 2026
|
358.80 | 362.81 | 355.00 | 360.00 | 360.00 | 310,287 |
|
Oct 7, 2026
|
375.40 | 384.60 | 358.80 | 358.80 | 358.80 | 725,263 |
|
Oct 6, 2026
|
383.80 | 394.20 | 379.00 | 382.80 | 382.80 | 359,454 |
|
Oct 5, 2026
|
384.80 | 389.60 | 379.40 | 386.80 | 386.80 | 364,726 |
|
Oct 2, 2026
|
375.40 | 390.40 | 374.20 | 374.20 | 374.20 | 390,896 |
|
Oct 1, 2026
|
372.00 | 383.80 | 368.80 | 372.00 | 372.00 | 347,957 |
|
Sep 30, 2026
|
378.60 | 383.20 | 370.20 | 373.80 | 373.80 | 771,339 |
|
Sep 29, 2026
|
392.00 | 392.00 | 376.80 | 376.80 | 376.80 | 370,361 |
|
Sep 28, 2026
|
389.40 | 394.60 | 365.96 | 387.60 | 387.60 | 864,682 |
|
Sep 25, 2026
|
387.20 | 397.43 | 380.00 | 388.60 | 388.60 | 818,558 |
|
Sep 24, 2026
|
398.40 | 404.80 | 387.20 | 387.20 | 387.20 | 886,327 |
|
Sep 23, 2026
|
412.00 | 413.20 | 397.80 | 399.20 | 399.20 | 407,690 |
|
Sep 22, 2026
|
415.00 | 418.81 | 411.00 | 411.00 | 411.00 | 306,474 |
|
Sep 21, 2026
|
421.60 | 427.00 | 412.84 | 416.20 | 416.20 | 703,570 |
|
Sep 18, 2026
|
444.00 | 448.80 | 415.60 | 415.60 | 415.60 | 2,408,784 |
|
Sep 17, 2026
|
440.00 | 456.00 | 440.00 | 445.00 | 445.00 | 1,275,061 |
|
Sep 16, 2026
|
415.00 | 441.20 | 412.60 | 441.20 | 441.20 | 767,859 |
|
Sep 15, 2026
|
415.80 | 424.40 | 413.60 | 418.40 | 418.40 | 647,177 |
|
Sep 14, 2026
|
397.00 | 421.80 | 397.00 | 415.80 | 415.80 | 805,835 |
|
Sep 11, 2026
|
400.00 | 404.00 | 383.00 | 404.00 | 404.00 | 642,791 |
|
Sep 10, 2026
|
405.00 | 413.00 | 382.00 | 402.00 | 402.00 | 999,605 |
|
Sep 9, 2026
|
412.00 | 416.80 | 385.20 | 397.20 | 397.20 | 1,056,363 |
|
Sep 8, 2026
|
405.80 | 406.80 | 396.00 | 404.20 | 404.20 | 325,974 |
|
Sep 7, 2026
|
410.00 | 413.20 | 402.60 | 405.80 | 405.80 | 565,954 |
|
Sep 4, 2026
|
406.00 | 411.60 | 404.00 | 411.20 | 411.20 | 755,174 |
|
Sep 3, 2026
|
400.00 | 415.80 | 399.20 | 407.80 | 407.80 | 691,996 |
|
Sep 2, 2026
|
387.80 | 402.80 | 387.80 | 400.00 | 400.00 | 472,015 |
|
Sep 1, 2026
|
404.60 | 406.00 | 389.87 | 399.40 | 399.40 | 309,288 |
|
Aug 28, 2026
|
410.00 | 411.40 | 402.60 | 406.40 | 406.40 | 738,860 |
|
Aug 27, 2026
|
399.00 | 404.60 | 393.20 | 404.60 | 404.60 | 221,682 |
|
Aug 26, 2026
|
404.00 | 407.60 | 394.80 | 399.80 | 399.80 | 319,282 |
|
Aug 25, 2026
|
401.40 | 410.00 | 398.40 | 404.60 | 404.60 | 565,438 |
|
Aug 24, 2026
|
395.00 | 412.20 | 391.20 | 412.20 | 412.20 | 702,154 |
|
Aug 21, 2026
|
400.00 | 400.00 | 386.20 | 392.00 | 392.00 | 351,045 |
|
Aug 20, 2026
|
381.00 | 393.60 | 377.40 | 391.60 | 391.60 | 268,941 |
|
Aug 19, 2026
|
386.00 | 387.80 | 378.40 | 381.20 | 381.20 | 530,899 |
|
Aug 18, 2026
|
388.00 | 394.40 | 382.60 | 387.20 | 387.20 | 346,021 |
|
Aug 17, 2026
|
387.60 | 399.20 | 382.20 | 389.60 | 389.60 | 948,045 |
|
Aug 14, 2026
|
370.00 | 382.80 | 366.00 | 382.40 | 382.40 | 984,255 |
|
Aug 13, 2026
|
365.20 | 378.80 | 365.20 | 370.00 | 370.00 | 221,418 |
|
Aug 12, 2026
|
375.00 | 377.80 | 371.00 | 373.40 | 373.40 | 229,506 |
|
Aug 11, 2026
|
373.60 | 379.20 | 369.60 | 375.40 | 375.40 | 418,308 |
|
Aug 10, 2026
|
374.00 | 377.20 | 364.83 | 377.20 | 377.20 | 436,083 |
|
Aug 7, 2026
|
355.00 | 369.40 | 355.00 | 367.40 | 367.40 | 267,792 |
|
Aug 6, 2026
|
365.20 | 371.20 | 356.00 | 363.40 | 363.40 | 563,539 |
|
Aug 5, 2026
|
388.80 | 388.80 | 365.80 | 365.80 | 365.80 | 486,998 |
|
Aug 4, 2026
|
371.00 | 384.60 | 367.40 | 377.00 | 377.00 | 333,483 |
|
Aug 3, 2026
|
379.00 | 384.40 | 371.20 | 375.20 | 375.20 | 359,440 |
|
Jul 31, 2026
|
390.00 | 390.00 | 375.80 | 378.60 | 378.60 | 541,648 |
|
Jul 30, 2026
|
387.00 | 395.60 | 382.60 | 387.80 | 387.80 | 425,509 |
|
Jul 29, 2026
|
401.80 | 406.20 | 389.20 | 389.80 | 389.80 | 676,621 |
|
Jul 28, 2026
|
395.00 | 401.20 | 390.00 | 396.20 | 396.20 | 850,151 |
|
Jul 27, 2026
|
379.20 | 394.00 | 372.80 | 390.20 | 390.20 | 764,637 |
|
Jul 24, 2026
|
363.20 | 374.80 | 357.60 | 371.80 | 371.80 | 598,840 |
|
Jul 23, 2026
|
351.20 | 366.40 | 351.20 | 360.00 | 360.00 | 557,059 |
|
Jul 22, 2026
|
362.60 | 364.60 | 355.20 | 362.60 | 362.60 | 479,993 |
|
Jul 21, 2026
|
370.00 | 370.00 | 362.60 | 363.00 | 363.00 | 275,635 |
|
Jul 20, 2026
|
366.40 | 374.00 | 362.40 | 367.80 | 367.80 | 513,497 |
|
Jul 17, 2026
|
374.40 | 378.00 | 367.00 | 371.20 | 371.20 | 307,881 |
|
Jul 16, 2026
|
391.60 | 391.60 | 371.20 | 374.40 | 374.40 | 692,202 |
|
Jul 15, 2026
|
393.20 | 396.40 | 386.80 | 388.40 | 388.40 | 633,790 |
|
Jul 14, 2026
|
390.80 | 397.00 | 385.00 | 392.00 | 392.00 | 1,164,527 |
|
Jul 13, 2026
|
388.00 | 400.00 | 378.20 | 398.20 | 398.20 | 1,552,109 |
|
Jul 10, 2026
|
362.60 | 390.00 | 362.60 | 385.60 | 385.60 | 708,626 |
|
Jul 9, 2026
|
364.80 | 384.80 | 349.40 | 365.40 | 365.40 | 1,258,112 |
|
Jul 8, 2026
|
318.40 | 323.60 | 313.40 | 320.20 | 320.20 | 1,128,856 |
|
Jul 7, 2026
|
327.20 | 331.80 | 318.40 | 318.40 | 318.40 | 415,163 |
|
Jul 6, 2026
|
315.00 | 327.60 | 315.00 | 327.60 | 327.60 | 587,065 |
|
Jul 3, 2026
|
322.00 | 323.20 | 313.60 | 315.80 | 315.80 | 500,357 |
|
Jul 2, 2026
|
320.00 | 325.40 | 315.00 | 322.40 | 322.40 | 498,215 |
|
Jul 1, 2026
|
323.40 | 323.40 | 311.00 | 320.60 | 320.60 | 287,860 |
|
Jun 30, 2026
|
321.40 | 328.20 | 312.20 | 318.60 | 318.60 | 1,275,107 |
|
Jun 29, 2026
|
309.60 | 322.80 | 308.60 | 321.00 | 321.00 | 1,381,475 |
|
Jun 26, 2026
|
292.20 | 308.20 | 292.20 | 308.20 | 308.20 | 474,630 |
|
Jun 25, 2026
|
299.00 | 304.80 | 293.00 | 297.40 | 297.40 | 1,680,068 |
|
Jun 24, 2026
|
302.80 | 322.80 | 288.00 | 301.20 | 301.20 | 1,624,958 |
|
Jun 23, 2026
|
305.00 | 350.80 | 303.60 | 308.00 | 308.00 | 483,325 |
|
Jun 22, 2026
|
301.60 | 311.40 | 300.00 | 310.60 | 310.60 | 644,690 |
|
Jun 19, 2026
|
319.60 | 322.60 | 308.80 | 309.00 | 309.00 | 1,738,351 |
|
Jun 18, 2026
|
329.80 | 329.80 | 310.00 | 316.60 | 316.60 | 1,651,459 |
|
Jun 17, 2026
|
335.60 | 346.60 | 320.00 | 328.20 | 328.20 | 1,522,586 |
|
Jun 16, 2026
|
332.80 | 345.20 | 332.80 | 333.40 | 333.40 | 1,543,370 |
|
Jun 15, 2026
|
346.40 | 363.20 | 334.40 | 341.60 | 341.60 | 1,696,160 |
|
Jun 12, 2026
|
347.40 | 351.20 | 337.20 | 338.00 | 338.00 | 1,811,905 |
|
Jun 11, 2026
|
339.80 | 347.40 | 330.40 | 342.60 | 342.60 | 1,760,636 |
|
Jun 10, 2026
|
337.80 | 350.40 | 334.20 | 348.60 | 348.60 | 1,602,526 |
|
Jun 9, 2026
|
336.40 | 348.40 | 334.60 | 338.40 | 338.40 | 1,098,557 |
|
Jun 8, 2026
|
342.00 | 345.00 | 335.00 | 343.40 | 343.40 | 1,202,085 |
|
Jun 5, 2026
|
351.40 | 354.00 | 342.20 | 345.20 | 345.20 | 1,737,707 |
|
Jun 4, 2026
|
343.20 | 350.00 | 342.00 | 348.20 | 348.20 | 1,081,791 |
|
Jun 3, 2026
|
351.80 | 351.80 | 342.00 | 344.80 | 344.80 | 1,686,214 |
|
Jun 2, 2026
|
357.40 | 359.20 | 343.60 | 345.80 | 345.80 | 2,025,362 |
|
Jun 1, 2026
|
356.00 | 359.20 | 346.60 | 352.80 | 352.80 | 791,116 |
|
May 29, 2026
|
350.80 | 356.80 | 343.40 | 350.80 | 350.80 | 1,725,534 |
|
May 28, 2026
|
347.80 | 351.00 | 340.40 | 351.00 | 351.00 | 866,941 |
|
May 27, 2026
|
345.00 | 352.84 | 341.20 | 350.60 | 350.60 | 734,850 |
|
May 26, 2026
|
357.00 | 361.40 | 343.80 | 351.80 | 351.80 | 1,069,851 |
|
May 22, 2026
|
352.60 | 357.40 | 343.20 | 355.00 | 355.00 | 1,318,544 |
|
May 21, 2026
|
356.00 | 364.80 | 336.05 | 351.00 | 351.00 | 2,081,799 |
|
May 20, 2026
|
365.00 | 383.40 | 351.40 | 365.00 | 365.00 | 1,664,008 |
|
May 19, 2026
|
365.00 | 365.20 | 356.60 | 363.20 | 363.20 | 1,066,826 |
|
May 18, 2026
|
354.60 | 359.20 | 344.60 | 359.00 | 359.00 | 1,763,190 |
|
May 15, 2026
|
341.40 | 359.60 | 336.60 | 359.60 | 359.60 | 1,041,154 |
|
May 14, 2026
|
338.20 | 347.80 | 336.80 | 345.60 | 345.60 | 813,879 |
|
May 13, 2026
|
334.80 | 344.53 | 331.00 | 335.60 | 335.60 | 1,126,896 |
|
May 12, 2026
|
341.80 | 345.40 | 331.40 | 338.40 | 338.40 | 800,467 |
|
May 11, 2026
|
353.20 | 356.40 | 338.80 | 344.00 | 344.00 | 764,857 |
|
May 8, 2026
|
351.00 | 354.20 | 348.80 | 352.20 | 352.20 | 562,427 |
|
May 7, 2026
|
351.00 | 355.20 | 345.60 | 353.60 | 353.60 | 682,223 |
|
May 6, 2026
|
364.60 | 369.80 | 347.40 | 351.20 | 351.20 | 1,336,489 |
|
May 5, 2026
|
365.00 | 369.50 | 355.40 | 355.40 | 355.40 | 1,332,855 |
|
May 1, 2026
|
370.80 | 370.80 | 360.00 | 366.40 | 366.40 | 332,099 |
|
Apr 30, 2026
|
375.00 | 375.00 | 360.80 | 365.00 | 365.00 | 789,832 |
|
Apr 29, 2026
|
390.00 | 395.20 | 373.80 | 374.60 | 374.60 | 900,373 |
|
Apr 28, 2026
|
401.80 | 405.80 | 391.00 | 391.00 | 391.00 | 1,155,885 |
|
Apr 27, 2026
|
400.20 | 402.40 | 395.80 | 400.00 | 400.00 | 2,585,387 |
|
Apr 24, 2026
|
400.40 | 401.80 | 388.20 | 399.20 | 399.20 | 1,486,400 |
|
Apr 23, 2026
|
400.00 | 405.20 | 395.20 | 401.80 | 401.80 | 2,435,435 |
|
Apr 22, 2026
|
401.60 | 411.60 | 395.80 | 402.00 | 402.00 | 1,061,844 |
|
Apr 21, 2026
|
405.00 | 410.80 | 401.60 | 402.40 | 402.40 | 1,265,173 |
|
Apr 20, 2026
|
422.00 | 426.00 | 402.00 | 405.00 | 405.00 | 1,486,073 |
|
Apr 17, 2026
|
420.80 | 436.60 | 417.00 | 427.60 | 427.60 | 2,099,101 |
|
Apr 16, 2026
|
415.00 | 427.00 | 409.20 | 418.20 | 418.20 | 2,358,016 |
|
Apr 15, 2026
|
390.00 | 425.80 | 390.00 | 420.20 | 420.20 | 3,126,310 |
|
Apr 14, 2026
|
390.40 | 398.00 | 386.89 | 396.00 | 396.00 | 2,257,539 |
|
Apr 13, 2026
|
380.00 | 390.00 | 379.80 | 387.00 | 387.00 | 1,512,967 |
|
Apr 10, 2026
|
384.20 | 390.20 | 381.40 | 381.60 | 381.60 | 1,761,866 |
|
Apr 9, 2026
|
390.00 | 394.80 | 366.20 | 382.20 | 382.20 | 2,166,748 |
|
Apr 8, 2026
|
388.40 | 401.80 | 386.80 | 392.40 | 392.40 | 1,675,928 |
|
Apr 7, 2026
|
375.00 | 390.20 | 370.40 | 377.60 | 377.60 | 1,781,173 |
|
Apr 2, 2026
|
364.50 | 375.00 | 353.50 | 375.00 | 375.00 | 1,509,808 |
|
Apr 1, 2026
|
335.00 | 365.00 | 335.00 | 363.50 | 363.50 | 1,214,728 |
|
Mar 31, 2026
|
328.00 | 339.00 | 327.50 | 334.00 | 334.00 | 2,769,353 |
|
Mar 30, 2026
|
322.00 | 328.50 | 319.50 | 328.00 | 328.00 | 1,580,203 |
|
Mar 27, 2026
|
333.00 | 338.00 | 318.50 | 320.00 | 320.00 | 1,614,989 |
|
Mar 26, 2026
|
367.00 | 373.50 | 310.00 | 314.50 | 314.50 | 2,104,629 |
|
Mar 25, 2026
|
350.00 | 365.50 | 350.00 | 358.00 | 358.00 | 1,477,652 |
|
Mar 24, 2026
|
358.00 | 361.50 | 352.00 | 355.50 | 355.50 | 972,882 |
|
Mar 23, 2026
|
346.00 | 369.00 | 340.50 | 359.00 | 359.00 | 1,287,264 |
|
Mar 20, 2026
|
358.00 | 361.00 | 350.50 | 350.50 | 350.50 | 3,891,132 |
|
Mar 19, 2026
|
355.00 | 357.50 | 348.50 | 350.50 | 350.50 | 940,944 |
|
Mar 18, 2026
|
358.00 | 364.00 | 349.50 | 355.50 | 355.50 | 1,797,684 |
|
Mar 17, 2026
|
344.50 | 361.50 | 337.50 | 356.50 | 356.50 | 2,569,730 |
|
Mar 16, 2026
|
351.50 | 354.50 | 340.00 | 343.50 | 343.50 | 591,780 |
|
Mar 13, 2026
|
370.00 | 370.00 | 352.50 | 352.50 | 352.50 | 1,624,284 |
|
Mar 12, 2026
|
360.50 | 377.00 | 357.50 | 370.00 | 370.00 | 1,643,452 |
|
Mar 11, 2026
|
357.00 | 365.50 | 352.50 | 360.50 | 360.50 | 1,227,323 |
|
Mar 10, 2026
|
348.00 | 359.50 | 347.00 | 355.00 | 355.00 | 1,909,871 |
|
Mar 9, 2026
|
350.00 | 357.00 | 342.00 | 345.00 | 345.00 | 1,978,493 |
|
Mar 6, 2026
|
356.00 | 370.00 | 350.50 | 356.50 | 356.50 | 2,106,809 |
|
Mar 5, 2026
|
350.00 | 365.50 | 347.50 | 354.00 | 354.00 | 1,294,960 |
|
Mar 4, 2026
|
346.50 | 352.50 | 342.00 | 350.00 | 350.00 | 1,243,518 |
|
Mar 3, 2026
|
350.00 | 354.50 | 343.00 | 349.50 | 349.50 | 1,298,758 |
|
Mar 2, 2026
|
349.50 | 352.00 | 341.50 | 348.50 | 348.50 | 1,284,281 |
|
Feb 27, 2026
|
362.50 | 369.00 | 353.50 | 353.50 | 353.50 | 1,661,096 |
|
Feb 26, 2026
|
351.00 | 372.00 | 351.00 | 367.50 | 367.50 | 1,031,567 |
|
Feb 25, 2026
|
365.50 | 369.00 | 354.00 | 355.50 | 355.50 | 993,667 |
|
Feb 24, 2026
|
337.50 | 361.00 | 337.50 | 359.50 | 359.50 | 3,401,475 |
|
Feb 23, 2026
|
338.50 | 349.50 | 338.50 | 343.00 | 343.00 | 573,711 |
|
Feb 20, 2026
|
349.00 | 349.50 | 341.00 | 347.00 | 347.00 | 476,553 |
|
Feb 19, 2026
|
338.00 | 348.60 | 338.00 | 348.50 | 348.50 | 683,175 |
|
Feb 18, 2026
|
331.00 | 346.50 | 328.58 | 339.00 | 339.00 | 616,626 |
|
Feb 17, 2026
|
325.50 | 332.50 | 317.50 | 331.00 | 331.00 | 2,168,132 |
|
Feb 16, 2026
|
329.00 | 334.77 | 326.50 | 326.50 | 326.50 | 1,248,061 |
|
Feb 13, 2026
|
341.50 | 345.50 | 329.00 | 329.50 | 329.50 | 1,850,529 |
|
Feb 12, 2026
|
343.00 | 353.00 | 340.00 | 341.50 | 341.50 | 1,014,383 |
|
Feb 11, 2026
|
349.00 | 358.00 | 342.00 | 342.00 | 342.00 | 1,666,334 |
|
Feb 10, 2026
|
326.00 | 354.50 | 317.50 | 351.50 | 351.50 | 1,669,938 |
|
Feb 9, 2026
|
300.50 | 340.00 | 296.00 | 319.00 | 319.00 | 3,645,145 |
|
Feb 6, 2026
|
294.50 | 300.50 | 280.50 | 298.50 | 298.50 | 758,961 |
|
Feb 5, 2026
|
307.50 | 314.50 | 285.00 | 286.50 | 286.50 | 1,020,331 |
|
Feb 4, 2026
|
289.50 | 289.50 | 279.00 | 280.50 | 280.50 | 767,804 |
|
Feb 3, 2026
|
287.00 | 293.00 | 279.50 | 279.50 | 279.50 | 968,887 |
|
Feb 2, 2026
|
295.50 | 296.00 | 285.50 | 290.00 | 290.00 | 1,165,784 |
|
Jan 30, 2026
|
297.00 | 305.50 | 293.00 | 296.00 | 296.00 | 1,689,666 |
|
Jan 29, 2026
|
302.00 | 313.12 | 296.50 | 298.00 | 298.00 | 1,731,789 |
|
Jan 28, 2026
|
301.50 | 325.66 | 297.50 | 305.00 | 305.00 | 3,219,176 |
|
Jan 27, 2026
|
275.50 | 308.00 | 275.00 | 299.50 | 299.50 | 2,091,728 |
|
Jan 26, 2026
|
270.00 | 276.50 | 268.50 | 273.00 | 273.00 | 747,151 |
|
Jan 23, 2026
|
271.50 | 275.50 | 270.00 | 271.00 | 271.00 | 604,870 |
|
Jan 22, 2026
|
278.00 | 282.50 | 271.00 | 273.50 | 273.50 | 1,248,250 |
|
Jan 21, 2026
|
266.50 | 278.00 | 266.50 | 276.00 | 276.00 | 2,235,607 |
|
Jan 20, 2026
|
261.00 | 273.00 | 261.00 | 270.50 | 270.50 | 492,739 |
|
Jan 19, 2026
|
265.50 | 269.00 | 263.50 | 267.50 | 267.50 | 542,956 |
|
Jan 16, 2026
|
280.00 | 281.00 | 271.00 | 271.00 | 271.00 | 480,489 |
|
Jan 15, 2026
|
272.50 | 281.00 | 272.50 | 281.00 | 281.00 | 752,613 |
|
Jan 14, 2026
|
275.50 | 277.50 | 271.00 | 271.50 | 271.50 | 831,997 |
|
Jan 13, 2026
|
280.50 | 280.50 | 270.68 | 272.00 | 272.00 | 1,231,209 |
|
Jan 12, 2026
|
276.00 | 277.50 | 272.00 | 273.00 | 273.00 | 1,067,024 |
|
Jan 9, 2026
|
265.50 | 275.50 | 265.50 | 272.50 | 272.50 | 595,555 |
|
Jan 8, 2026
|
278.50 | 278.50 | 264.00 | 269.50 | 269.50 | 583,026 |
|
Jan 7, 2026
|
269.50 | 273.50 | 263.50 | 273.50 | 273.50 | 669,470 |
|
Jan 6, 2026
|
268.50 | 273.50 | 263.91 | 266.00 | 266.00 | 415,313 |
|
Jan 5, 2026
|
273.00 | 276.50 | 263.00 | 271.50 | 271.50 | 503,094 |
|
Jan 2, 2026
|
287.00 | 287.00 | 271.50 | 272.50 | 272.50 | 509,188 |
|
Dec 31, 2025
|
280.00 | 288.50 | 280.00 | 283.50 | 283.50 | 151,175 |
|
Dec 30, 2025
|
289.00 | 289.00 | 284.00 | 286.50 | 286.50 | 480,083 |
|
Dec 29, 2025
|
286.00 | 292.00 | 283.50 | 286.50 | 286.50 | 642,109 |
|
Dec 24, 2025
|
278.00 | 287.50 | 278.00 | 286.00 | 286.00 | 99,130 |
|
Dec 23, 2025
|
283.50 | 288.50 | 283.25 | 283.50 | 283.50 | 741,326 |
|
Dec 22, 2025
|
280.00 | 284.50 | 279.00 | 284.50 | 284.50 | 766,988 |
|
Dec 19, 2025
|
281.50 | 285.50 | 281.00 | 282.00 | 282.00 | 2,426,570 |
|
Dec 18, 2025
|
280.50 | 287.00 | 280.50 | 282.50 | 282.50 | 1,397,159 |
|
Dec 17, 2025
|
285.00 | 289.00 | 281.00 | 284.00 | 284.00 | 1,005,163 |
|
Dec 16, 2025
|
285.00 | 289.50 | 280.00 | 281.00 | 281.00 | 978,228 |
|
Dec 15, 2025
|
295.00 | 295.50 | 283.47 | 287.50 | 287.50 | 1,080,387 |
|
Dec 12, 2025
|
285.50 | 297.50 | 282.50 | 292.00 | 292.00 | 1,254,598 |
|
Dec 11, 2025
|
293.00 | 301.00 | 293.00 | 295.50 | 295.50 | 855,168 |
|
Dec 10, 2025
|
299.00 | 301.50 | 294.50 | 296.50 | 296.50 | 1,136,304 |
|
Dec 9, 2025
|
284.00 | 299.50 | 284.00 | 295.00 | 295.00 | 1,337,168 |
|
Dec 8, 2025
|
285.00 | 289.00 | 283.50 | 286.00 | 286.00 | 818,529 |
|
Dec 5, 2025
|
285.50 | 287.00 | 282.50 | 286.00 | 286.00 | 721,895 |
|
Dec 4, 2025
|
286.00 | 295.00 | 282.00 | 282.00 | 282.00 | 1,292,825 |
|
Dec 3, 2025
|
287.50 | 288.00 | 276.00 | 284.00 | 284.00 | 1,760,515 |
|
Dec 2, 2025
|
278.00 | 287.00 | 278.00 | 285.50 | 285.50 | 712,377 |
|
Dec 1, 2025
|
283.00 | 288.00 | 279.50 | 279.50 | 279.50 | 2,352,273 |
|
Nov 28, 2025
|
276.00 | 287.50 | 276.00 | 283.00 | 283.00 | 1,487,008 |
|
Nov 27, 2025
|
262.50 | 287.50 | 254.50 | 278.50 | 278.50 | 2,824,885 |
|
Nov 26, 2025
|
250.00 | 260.00 | 240.50 | 256.50 | 256.50 | 2,673,320 |
|
Nov 25, 2025
|
241.50 | 244.50 | 233.50 | 242.50 | 242.50 | 1,252,677 |
|
Nov 24, 2025
|
241.00 | 249.00 | 240.50 | 247.00 | 247.00 | 1,197,932 |
|
Nov 21, 2025
|
236.50 | 246.50 | 236.50 | 240.50 | 240.50 | 1,447,076 |
|
Nov 20, 2025
|
233.00 | 241.50 | 233.00 | 240.00 | 240.00 | 959,390 |
|
Nov 19, 2025
|
238.50 | 241.00 | 232.50 | 236.00 | 236.00 | 776,938 |
|
Nov 18, 2025
|
228.50 | 234.50 | 225.50 | 233.50 | 233.50 | 1,385,057 |
|
Nov 17, 2025
|
231.00 | 234.50 | 230.50 | 232.50 | 232.50 | 933,014 |
|
Nov 14, 2025
|
232.00 | 237.00 | 231.00 | 232.00 | 232.00 | 1,133,648 |
|
Nov 13, 2025
|
241.50 | 244.00 | 235.50 | 237.00 | 237.00 | 780,518 |
|
Nov 12, 2025
|
239.00 | 245.00 | 238.00 | 242.00 | 242.00 | 1,048,813 |
|
Nov 11, 2025
|
243.50 | 246.68 | 239.50 | 241.00 | 241.00 | 2,086,917 |
|
Nov 10, 2025
|
242.50 | 248.00 | 239.50 | 241.00 | 241.00 | 1,309,509 |
|
Nov 7, 2025
|
231.50 | 239.50 | 228.50 | 239.50 | 239.50 | 11,068,348 |
|
Nov 6, 2025
|
231.00 | 238.00 | 230.50 | 233.00 | 233.00 | 1,482,298 |
|
Nov 5, 2025
|
242.00 | 244.00 | 234.50 | 235.00 | 235.00 | 1,757,311 |
|
Nov 4, 2025
|
252.50 | 256.22 | 245.00 | 247.50 | 247.50 | 1,207,796 |
|
Nov 3, 2025
|
261.00 | 264.50 | 255.50 | 255.50 | 255.50 | 922,328 |
|
Oct 31, 2025
|
270.00 | 273.50 | 263.50 | 263.50 | 263.50 | 943,572 |
|
Oct 30, 2025
|
281.50 | 283.00 | 271.50 | 274.00 | 274.00 | 1,642,042 |
