Cboe UK
GBp
Rio Tinto Group (RIOL.XC)
6,251.00
-11.00
(-0.18%)
At close: November 6 at 4:29:50 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
Nov 6, 2026
6,155.00
6,257.00
6,109.00
6,251.00
6,251.00
490,740
Nov 5, 2026
6,366.00
6,406.00
6,158.00
6,262.00
6,262.00
867,715
Nov 4, 2026
6,118.00
6,254.00
6,113.00
6,185.00
6,185.00
597,646
Nov 3, 2026
6,076.00
6,203.00
6,067.00
6,080.00
6,080.00
577,884
Nov 2, 2026
6,128.00
6,229.00
6,128.00
6,214.00
6,214.00
534,229
Oct 30, 2026
6,163.00
6,213.00
6,073.00
6,094.00
6,094.00
755,924
Oct 29, 2026
6,424.50
6,457.00
6,203.00
6,241.00
6,241.00
688,817
Oct 28, 2026
6,425.00
6,437.00
6,341.00
6,391.00
6,391.00
337,951
Oct 27, 2026
6,356.00
6,402.00
6,308.00
6,400.00
6,400.00
353,193
Oct 26, 2026
6,235.00
6,294.00
6,185.00
6,251.00
6,251.00
386,456
Oct 23, 2026
6,279.00
6,280.00
6,149.00
6,215.00
6,215.00
419,352
Oct 22, 2026
6,369.00
6,387.00
6,257.00
6,259.50
6,259.50
396,375
Oct 21, 2026
6,559.50
6,565.00
6,465.00
6,483.00
6,483.00
686,965
Oct 20, 2026
6,683.00
6,695.00
6,488.00
6,556.00
6,556.00
467,688
Oct 19, 2026
6,765.00
6,812.00
6,664.00
6,710.00
6,710.00
235,206
Oct 16, 2026
6,762.00
6,846.00
6,691.00
6,825.00
6,825.00
265,588
Oct 15, 2026
6,612.00
6,817.00
6,550.00
6,790.00
6,790.00
552,612
Oct 14, 2026
6,921.00
7,020.00
6,870.00
6,930.00
6,930.00
282,544
Oct 13, 2026
7,050.00
7,131.00
7,010.00
7,013.00
7,013.00
321,031
Oct 12, 2026
7,141.00
7,150.00
7,072.00
7,138.00
7,138.00
262,231
Oct 9, 2026
7,095.00
7,158.00
7,064.00
7,117.00
7,117.00
324,138
Oct 8, 2026
6,881.50
7,036.00
6,852.00
6,993.00
6,993.00
371,363
Oct 7, 2026
7,119.00
7,154.00
7,007.00
7,031.00
7,031.00
274,447
Oct 6, 2026
7,200.00
7,256.00
7,091.00
7,162.00
7,162.00
243,000
Oct 5, 2026
7,110.00
7,194.00
7,064.50
7,151.00
7,151.00
196,074
Oct 2, 2026
7,030.00
7,100.00
6,974.00
7,033.00
7,033.00
299,685
Oct 1, 2026
7,029.00
7,053.00
6,900.00
6,947.00
6,947.00
380,295
Sep 30, 2026
7,165.00
7,279.00
7,099.00
7,104.00
7,104.00
499,543
Sep 29, 2026
7,075.00
7,210.00
7,059.00
7,065.00
7,065.00
377,242
Sep 28, 2026
7,045.00
7,080.00
6,927.00
7,043.00
7,043.00
260,190
Sep 25, 2026
7,153.00
7,186.00
7,042.00
7,081.50
7,081.50
283,600
Sep 24, 2026
7,150.00
7,228.00
7,078.50
7,081.00
7,081.00
289,244
Sep 23, 2026
7,288.00
7,288.00
7,140.00
7,204.00
7,204.00
203,113
Sep 22, 2026
7,255.00
7,274.00
7,182.00
7,236.00
7,236.00
303,553
Sep 21, 2026
7,285.50
7,361.00
7,215.00
7,231.00
7,231.00
186,654
Sep 18, 2026
7,326.00
7,365.00
7,200.00
7,203.00
7,203.00
232,209
Sep 17, 2026
7,221.50
7,335.50
7,170.00
7,334.00
7,334.00
261,822
Sep 16, 2026
7,247.00
7,280.00
7,190.00
7,215.00
7,215.00
326,532
Sep 15, 2026
7,176.50
7,222.00
7,061.00
7,152.00
7,152.00
301,633
Sep 14, 2026
7,299.00
7,302.00
7,133.00
7,185.00
7,185.00
308,703
Sep 11, 2026
7,343.50
7,424.00
7,293.00
7,379.00
7,379.00
349,476
Sep 10, 2026
7,578.00
7,616.00
7,307.00
7,366.00
7,366.00
509,274
Sep 9, 2026
7,727.50
7,770.00
7,593.00
7,619.00
7,619.00
346,396
Sep 8, 2026
7,623.50
7,811.00
7,579.00
7,753.00
7,753.00
240,625
Sep 7, 2026
7,632.00
7,669.00
7,594.00
7,663.50
7,663.50
71,475
Sep 4, 2026
7,543.00
7,653.00
7,509.00
7,642.00
7,642.00
288,215
Sep 3, 2026
7,588.00
7,718.00
7,574.00
7,632.00
7,632.00
288,844
Sep 2, 2026
7,537.00
7,645.00
7,451.00
7,574.00
7,574.00
280,965
Sep 1, 2026
7,632.00
7,723.00
7,506.00
7,577.00
7,577.00
338,552
Aug 28, 2026
7,652.50
7,737.00
7,611.00
7,671.00
7,671.00
301,062
Aug 27, 2026
7,674.50
7,685.00
7,586.00
7,662.00
7,662.00
382,553
Aug 26, 2026
7,793.00
7,804.50
7,707.00
7,712.00
7,712.00
611,501
Aug 25, 2026
7,681.00
7,743.00
7,639.00
7,733.00
7,733.00
319,596
Aug 24, 2026
7,635.00
7,745.00
7,632.00
7,689.00
7,689.00
471,788
Aug 21, 2026
7,544.00
7,680.00
7,506.50
7,657.00
7,657.00
309,222
Aug 20, 2026
7,360.00
7,514.00
7,239.00
7,507.00
7,507.00
468,673
Aug 19, 2026
7,178.00
7,397.00
7,148.00
7,373.00
7,373.00
573,329
Aug 18, 2026
7,064.00
7,167.00
7,039.50
7,105.00
7,105.00
337,512
Aug 17, 2026
7,138.00
7,166.00
7,064.00
7,133.00
7,133.00
366,918
Aug 14, 2026
7,082.00
7,135.00
7,034.00
7,073.00
7,073.00
365,385
Aug 13, 2026
156.6618
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
7,298.00
7,298.00
7,140.00
7,167.00
7,167.00
336,231
Aug 12, 2026
7,542.00
7,636.00
7,532.00
7,545.00
7,543.43
350,868
Aug 11, 2026
7,566.00
7,591.50
7,494.00
7,502.00
7,500.44
294,455
Aug 10, 2026
7,525.00
7,563.00
7,447.00
7,522.00
7,520.44
283,263
Aug 7, 2026
7,475.50
7,527.00
7,431.00
7,522.00
7,520.44
347,310
Aug 6, 2026
7,499.00
7,594.50
7,412.00
7,457.00
7,455.45
386,487
Aug 5, 2026
7,411.00
7,533.00
7,407.00
7,505.50
7,503.94
594,666
Aug 4, 2026
7,205.00
7,403.00
7,205.00
7,324.00
7,322.48
403,183
Aug 3, 2026
7,219.50
7,240.00
7,043.00
7,107.00
7,105.52
380,934
Jul 31, 2026
7,208.00
7,328.50
7,106.00
7,164.00
7,162.51
411,444
Jul 30, 2026
7,110.00
7,278.00
7,056.00
7,141.50
7,140.02
1,043,131
Jul 29, 2026
6,979.00
7,074.00
6,906.00
6,949.00
6,947.56
996,701
Jul 28, 2026
6,819.00
6,857.00
6,753.00
6,851.00
6,849.58
613,102
Jul 27, 2026
6,972.00
6,977.00
6,798.00
6,842.00
6,840.58
387,349
Jul 24, 2026
6,726.50
6,882.00
6,722.00
6,879.00
6,877.57
389,222
Jul 23, 2026
6,882.00
6,949.00
6,825.00
6,842.00
6,840.58
400,277
Jul 22, 2026
6,764.00
6,915.00
6,745.00
6,897.00
6,895.57
369,086
Jul 21, 2026
6,729.00
6,783.00
6,661.50
6,775.00
6,773.59
390,833
Jul 20, 2026
6,632.50
6,702.00
6,610.00
6,644.00
6,642.62
228,290
Jul 17, 2026
6,646.00
6,696.00
6,595.00
6,696.00
6,694.61
323,182
Jul 16, 2026
6,826.00
6,834.50
6,697.00
6,738.00
6,736.60
488,028
Jul 15, 2026
6,803.00
6,999.00
6,798.00
6,852.00
6,850.58
344,188
Jul 14, 2026
6,757.00
6,957.00
6,754.00
6,938.00
6,936.56
441,045
Jul 13, 2026
6,720.00
6,810.00
6,720.00
6,743.00
6,741.60
282,547
Jul 10, 2026
6,755.00
6,793.00
6,719.00
6,740.00
6,738.60
440,268
Jul 9, 2026
6,588.00
6,681.00
6,565.00
6,659.00
6,657.62
626,865
Jul 8, 2026
6,779.00
6,779.00
6,484.00
6,492.00
6,490.65
827,104
Jul 7, 2026
6,912.00
6,952.00
6,798.00
6,844.00
6,842.58
396,748
Jul 6, 2026
7,033.50
7,088.00
6,988.00
7,030.00
7,028.54
301,779
Jul 3, 2026
7,142.50
7,178.50
7,060.00
7,081.00
7,079.53
116,915
Jul 2, 2026
7,029.00
7,128.00
6,961.00
7,062.00
7,060.53
470,552
Jul 1, 2026
7,070.00
7,123.00
6,959.00
7,089.00
7,087.53
395,070
Jun 30, 2026
7,170.00
7,261.00
7,143.00
7,147.00
7,145.52
354,632
Jun 29, 2026
7,161.00
7,189.00
7,037.00
7,089.00
7,087.53
329,341
Jun 26, 2026
7,156.00
7,214.00
7,115.00
7,160.00
7,158.51
294,773
Jun 25, 2026
7,103.00
7,270.00
7,077.00
7,197.50
7,196.01
360,130
Jun 24, 2026
7,273.00
7,314.00
7,082.00
7,138.50
7,137.02
415,166
Jun 23, 2026
7,313.00
7,326.00
7,174.00
7,271.00
7,269.49
790,820
Jun 22, 2026
7,450.00
7,518.00
7,389.00
7,502.50
7,500.94
356,060
Jun 19, 2026
7,552.00
7,576.00
7,388.00
7,415.00
7,413.46
348,055
Jun 18, 2026
7,728.00
7,744.00
7,599.00
7,606.00
7,604.42
529,698
Jun 17, 2026
7,883.00
7,883.00
7,671.50
7,828.00
7,826.37
332,877
Jun 16, 2026
7,842.00
7,983.00
7,828.00
7,898.00
7,896.36
308,584
Jun 15, 2026
7,969.00
8,006.00
7,885.00
7,926.00
7,924.35
476,891
Jun 12, 2026
7,772.00
7,859.00
7,655.00
7,814.00
7,812.38
504,817
Jun 11, 2026
7,529.00
7,643.00
7,529.00
7,593.00
7,591.42
454,817
Jun 10, 2026
7,535.00
7,582.00
7,402.00
7,465.00
7,463.45
514,601
Jun 9, 2026
7,611.00
7,656.00
7,477.00
7,477.00
7,475.45
297,095
Jun 8, 2026
7,529.00
7,630.00
7,439.00
7,598.00
7,596.42
388,773
Jun 5, 2026
7,808.00
7,811.00
7,615.00
7,632.00
7,630.42
327,721
Jun 4, 2026
7,993.00
7,995.00
7,802.00
7,849.00
7,847.37
578,035
Jun 3, 2026
8,232.50
8,267.00
8,040.00
8,098.00
8,096.32
302,909
Jun 2, 2026
8,124.00
8,324.00
8,122.50
8,319.00
8,317.27
303,804
Jun 1, 2026
7,984.50
8,049.00
7,889.00
8,047.00
8,045.33
444,242
May 29, 2026
7,965.50
8,040.00
7,879.00
7,986.00
7,984.34
288,041
May 28, 2026
7,870.00
7,933.00
7,776.00
7,931.00
7,929.35
429,861
May 27, 2026
7,969.50
7,985.00
7,798.00
7,912.00
7,910.36
380,212
May 26, 2026
8,000.00
8,028.50
7,886.00
7,929.00
7,927.35
441,540
May 22, 2026
7,804.00
7,804.00
7,679.00
7,761.00
7,759.39
453,102
May 21, 2026
7,677.00
7,803.00
7,594.00
7,782.00
7,780.38
372,772
May 20, 2026
7,539.00
7,675.00
7,522.50
7,632.00
7,630.42
424,655
May 19, 2026
7,649.00
7,653.00
7,452.00
7,519.00
7,517.44
538,061
May 18, 2026
7,713.50
7,806.00
7,637.00
7,708.00
7,706.40
504,515
May 15, 2026
8,012.00
8,019.00
7,698.00
7,745.00
7,743.39
425,742
May 14, 2026
8,247.00
8,270.00
8,102.00
8,155.00
8,153.31
347,172
May 13, 2026
8,164.50
8,275.00
8,132.00
8,255.00
8,253.29
482,124
May 12, 2026
7,859.00
7,996.00
7,845.00
7,905.00
7,903.36
442,185
May 11, 2026
7,751.50
7,951.00
7,714.00
7,927.50
7,925.85
429,265
May 8, 2026
7,696.00
7,768.00
7,667.50
7,703.00
7,701.40
256,493
May 7, 2026
7,740.00
7,833.00
7,688.00
7,698.00
7,696.40
465,632
May 6, 2026
7,553.00
7,746.00
7,553.00
7,709.50
7,707.90
755,243
May 5, 2026
7,268.00
7,388.00
7,214.00
7,378.50
7,376.97
430,208
May 1, 2026
7,378.00
7,408.00
7,295.00
7,403.50
7,401.96
222,340
Apr 30, 2026
7,182.00
7,359.00
7,165.00
7,352.00
7,350.47
543,762
Apr 29, 2026
7,324.00
7,381.00
7,178.00
7,226.00
7,224.50
369,296
Apr 28, 2026
7,408.00
7,463.00
7,253.00
7,318.00
7,316.48
769,408
Apr 27, 2026
7,357.50
7,432.00
7,324.00
7,361.50
7,359.97
196,157
Apr 24, 2026
7,321.00
7,416.00
7,308.00
7,379.00
7,377.47
227,627
Apr 23, 2026
7,411.00
7,486.00
7,246.00
7,418.00
7,416.46
468,418
Apr 22, 2026
7,390.50
7,457.00
7,359.00
7,455.00
7,453.45
390,907
Apr 21, 2026
7,410.00
7,446.00
7,255.00
7,300.00
7,298.48
408,818
Apr 20, 2026
7,382.00
7,411.00
7,312.00
7,382.00
7,380.47
465,860
Apr 17, 2026
7,416.00
7,466.00
7,291.00
7,416.50
7,414.96
728,566
Apr 16, 2026
7,410.00
7,430.00
7,340.00
7,369.00
7,367.47
537,195
Apr 15, 2026
7,330.00
7,389.00
7,246.00
7,248.00
7,246.49
368,953
Apr 14, 2026
7,407.00
7,419.00
7,271.00
7,296.00
7,294.48
330,337
Apr 13, 2026
7,276.00
7,354.00
7,247.00
7,320.00
7,318.48
385,500
Apr 10, 2026
7,249.00
7,375.00
7,234.00
7,338.00
7,336.48
263,963
Apr 9, 2026
7,360.00
7,375.00
7,217.00
7,246.00
7,244.50
410,954
Apr 8, 2026
7,508.00
7,571.00
7,298.00
7,334.00
7,332.48
914,793
Apr 7, 2026
7,103.00
7,180.00
7,055.00
7,126.00
7,124.52
293,075
Apr 2, 2026
6,987.50
7,155.00
6,941.00
7,094.00
7,092.53
296,537
Apr 1, 2026
7,141.00
7,161.00
7,050.00
7,118.00
7,116.52
476,714
Mar 31, 2026
6,795.00
6,973.00
6,780.00
6,942.00
6,940.56
682,410
Mar 30, 2026
6,811.00
6,826.00
6,727.00
6,740.00
6,738.60
545,867
Mar 27, 2026
6,537.50
6,549.00
6,360.00
6,528.00
6,526.64
647,712
Mar 26, 2026
6,447.00
6,474.00
6,346.00
6,419.00
6,417.67
506,981
Mar 25, 2026
6,528.00
6,602.00
6,508.00
6,555.00
6,553.64
374,306
Mar 24, 2026
6,339.00
6,464.00
6,287.00
6,460.00
6,458.66
466,743
Mar 23, 2026
6,112.00
6,470.00
6,050.00
6,385.50
6,384.17
1,106,931
Mar 20, 2026
6,419.00
6,422.00
6,219.00
6,239.00
6,237.70
438,970
Mar 19, 2026
6,468.00
6,488.00
6,215.00
6,343.00
6,341.68
881,014
Mar 18, 2026
6,785.00
6,799.00
6,613.00
6,676.00
6,674.61
488,630
Mar 17, 2026
6,734.00
6,819.00
6,708.00
6,752.50
6,751.10
283,269
Mar 16, 2026
6,660.50
6,796.00
6,626.00
6,706.00
6,704.61
375,570
Mar 13, 2026
6,827.00
6,827.00
6,664.00
6,673.00
6,671.61
517,443
Mar 12, 2026
6,792.00
6,926.00
6,761.00
6,835.00
6,833.58
497,056
Mar 11, 2026
6,802.00
6,841.00
6,723.00
6,781.00
6,779.59
453,130
Mar 10, 2026
6,718.50
6,843.00
6,671.00
6,819.50
6,818.08
595,253
Mar 9, 2026
6,466.00
6,661.00
6,419.00
6,661.00
6,659.62
575,249
Mar 6, 2026
6,861.00
6,892.50
6,659.00
6,738.50
6,737.10
686,436
Mar 5, 2026
191.77051
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
7,002.00
7,021.00
6,767.00
6,782.00
6,780.59
851,778
Mar 4, 2026
7,140.00
7,234.00
7,100.00
7,173.00
7,169.59
535,039
Mar 3, 2026
7,262.00
7,285.00
6,948.00
7,086.00
7,082.63
614,323
Mar 2, 2026
7,418.00
7,432.00
7,248.00
7,340.50
7,337.01
471,685
Feb 27, 2026
7,426.00
7,467.00
7,319.00
7,350.00
7,346.51
252,198
Feb 26, 2026
7,471.00
7,474.50
7,221.00
7,280.00
7,276.54
431,333
Feb 25, 2026
7,317.00
7,557.00
7,317.00
7,468.00
7,464.45
784,171
Feb 24, 2026
7,090.00
7,303.00
7,055.00
7,288.00
7,284.54
575,506
Feb 23, 2026
7,135.00
7,238.00
7,058.00
7,149.00
7,145.60
389,381
Feb 20, 2026
7,113.00
7,233.00
7,051.00
7,122.00
7,118.62
479,852
Feb 19, 2026
7,224.50
7,259.00
7,005.00
7,102.00
7,098.63
814,667
Feb 18, 2026
7,198.00
7,389.00
7,139.00
7,387.00
7,383.49
664,780
Feb 17, 2026
7,108.50
7,112.00
6,965.00
7,076.00
7,072.64
456,288
Feb 16, 2026
7,101.00
7,114.00
7,010.00
7,113.00
7,109.62
288,968
Feb 13, 2026
7,210.00
7,241.00
7,019.00
7,183.00
7,179.59
722,677
Feb 12, 2026
7,318.50
7,420.50
7,195.00
7,200.00
7,196.58
616,530
Feb 11, 2026
7,186.00
7,320.00
7,186.00
7,281.00
7,277.54
574,170
Feb 10, 2026
7,060.00
7,086.00
6,980.00
7,056.00
7,052.65
432,287
Feb 9, 2026
6,899.00
7,045.50
6,858.00
7,044.00
7,040.65
617,565
Feb 6, 2026
6,689.00
6,886.00
6,689.00
6,845.00
6,841.75
1,399,362
Feb 5, 2026
6,892.50
6,981.00
6,783.00
6,814.00
6,810.76
1,527,087
Feb 4, 2026
7,039.00
7,227.00
7,001.00
7,025.00
7,021.66
1,053,474
Feb 3, 2026
6,844.00
7,030.00
6,832.00
7,021.50
7,018.17
602,011
Feb 2, 2026
6,532.00
6,814.00
6,532.00
6,792.00
6,788.77
743,623
Jan 30, 2026
6,676.00
6,785.00
6,626.00
6,716.50
6,713.31
968,144
Jan 29, 2026
6,818.00
7,022.00
6,787.00
6,839.50
6,836.25
1,165,667
Jan 28, 2026
6,736.00
6,780.00
6,698.00
6,752.00
6,748.79
719,308
Jan 27, 2026
6,638.50
6,737.00
6,599.00
6,728.00
6,724.80
467,184
Jan 26, 2026
6,613.00
6,746.00
6,611.00
6,679.00
6,675.83
582,640
Jan 23, 2026
6,467.00
6,604.00
6,457.00
6,566.50
6,563.38
500,514
Jan 22, 2026
6,567.00
6,586.00
6,434.00
6,497.50
6,494.41
677,920
Jan 21, 2026
6,413.50
6,676.00
6,407.00
6,631.00
6,627.85
979,245
Jan 20, 2026
6,256.00
6,318.00
6,239.00
6,309.00
6,306.00
631,372
Jan 19, 2026
6,359.00
6,396.00
6,314.50
6,331.50
6,328.49
258,633
Jan 16, 2026
6,404.00
6,404.00
6,287.00
6,339.00
6,335.99
653,132
Jan 15, 2026
6,304.00
6,461.00
6,262.00
6,450.00
6,446.94
652,104
Jan 14, 2026
6,240.00
6,358.00
6,221.00
6,329.00
6,325.99
753,112
Jan 13, 2026
6,147.00
6,246.50
6,117.00
6,212.00
6,209.05
483,382
Jan 12, 2026
6,037.00
6,125.00
6,000.50
6,106.50
6,103.60
808,509
Jan 9, 2026
6,080.00
6,118.00
5,993.00
6,013.00
6,010.14
1,942,008
Jan 8, 2026
6,256.00
6,276.00
6,162.00
6,191.00
6,188.06
540,569
Jan 7, 2026
6,274.00
6,313.50
6,193.00
6,257.50
6,254.53
590,868
Jan 6, 2026
6,159.00
6,275.50
6,108.00
6,270.00
6,267.02
709,453
Jan 5, 2026
6,104.00
6,135.00
6,048.00
6,094.00
6,091.11
360,288
Jan 2, 2026
5,995.00
6,057.00
5,991.00
6,001.00
5,998.15
378,835
Dec 31, 2025
5,976.00
5,995.00
5,963.00
5,980.00
5,977.16
68,244
Dec 30, 2025
5,968.00
6,047.00
5,966.50
6,026.00
6,023.14
271,393
Dec 29, 2025
5,992.00
6,025.00
5,940.00
5,948.00
5,945.18
404,327
Dec 24, 2025
5,990.00
6,003.50
5,973.00
5,979.00
5,976.16
68,603
Dec 23, 2025
5,923.00
6,004.00
5,909.00
5,992.00
5,989.15
300,926
Dec 22, 2025
5,862.00
5,948.00
5,857.00
5,944.00
5,941.18
469,764
Dec 19, 2025
5,789.00
5,851.00
5,765.00
5,838.00
5,835.23
318,423
Dec 18, 2025
5,767.00
5,800.00
5,733.00
5,795.00
5,792.25
380,648
Dec 17, 2025
5,703.00
5,811.00
5,681.00
5,751.00
5,748.27
518,102
Dec 16, 2025
5,656.00
5,703.00
5,644.00
5,669.00
5,666.31
369,875
Dec 15, 2025
5,649.00
5,660.00
5,597.00
5,637.00
5,634.32
502,220
Dec 12, 2025
5,733.00
5,753.00
5,591.00
5,605.00
5,602.34
607,091
Dec 11, 2025
5,671.00
5,690.00
5,597.00
5,678.00
5,675.30
501,775
Dec 10, 2025
5,569.00
5,667.00
5,563.00
5,609.00
5,606.34
399,496
Dec 9, 2025
5,448.00
5,538.00
5,442.00
5,527.00
5,524.38
382,436
Dec 8, 2025
5,480.00
5,536.00
5,473.00
5,487.00
5,484.39
309,492
Dec 5, 2025
5,552.00
5,572.50
5,472.00
5,495.00
5,492.39
402,934
Dec 4, 2025
5,647.00
5,647.00
5,446.00
5,490.00
5,487.39
715,163
Dec 3, 2025
5,481.00
5,516.00
5,470.00
5,501.00
5,498.39
488,868
Dec 2, 2025
5,466.50
5,474.00
5,422.00
5,423.00
5,420.42
428,444
Dec 1, 2025
5,417.50
5,498.00
5,400.50
5,464.00
5,461.41
291,274
Nov 28, 2025
5,376.00
5,435.00
5,366.00
5,427.00
5,424.42
339,863
Nov 27, 2025
5,415.00
5,415.00
5,354.50
5,360.00
5,357.45
205,469
Nov 26, 2025
5,444.00
5,489.00
5,407.00
5,465.00
5,462.40
376,568
Nov 25, 2025
5,377.00
5,447.00
5,368.00
5,407.00
5,404.43
431,884
Nov 24, 2025
5,344.00
5,381.00
5,305.00
5,368.00
5,365.45
300,363
Nov 21, 2025
5,188.00
5,312.00
5,186.00
5,296.00
5,293.48
525,581
Nov 20, 2025
5,377.00
5,393.00
5,330.00
5,338.00
5,335.46
269,764
Nov 19, 2025
5,274.00
5,341.00
5,252.00
5,307.50
5,304.98
408,482
Nov 18, 2025
5,213.00
5,298.00
5,185.00
5,290.00
5,287.49
839,569
Nov 17, 2025
5,395.00
5,409.00
5,358.00
5,398.00
5,395.44
326,550
Nov 14, 2025
5,356.00
5,384.00
5,293.00
5,383.00
5,380.44
291,996
Nov 13, 2025
5,430.00
5,452.00
5,407.00
5,414.50
5,411.93
186,087
Nov 12, 2025
5,375.00
5,447.00
5,374.00
5,415.00
5,412.43
300,881
Nov 11, 2025
5,318.00
5,353.00
5,303.00
5,331.00
5,328.47
192,405
Nov 10, 2025
5,302.00
5,327.00
5,272.00
5,302.50
5,299.98
275,900
Nov 7, 2025
5,257.00
5,261.00
5,159.00
5,214.00
5,211.52
461,678
Nov 6, 2025
5,320.00
5,342.00
5,221.00
5,261.00
5,258.50
488,818
