LSE - Delayed Quote
GBp
SigmaRoc plc (SRC.L)
123.30
-0.50
(-0.40%)
At close: October 30 at 5:00:02 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
|
124.00 | 124.00 | 122.00 | 123.30 | 123.30 | 7,616,687 |
|
Oct 29, 2026
|
119.70 | 124.08 | 119.30 | 123.80 | 123.80 | 6,710,041 |
|
Oct 28, 2026
|
121.80 | 124.12 | 119.70 | 120.00 | 120.00 | 7,031,264 |
|
Oct 27, 2026
|
120.30 | 122.80 | 119.70 | 122.80 | 122.80 | 4,965,980 |
|
Oct 26, 2026
|
116.00 | 120.80 | 116.00 | 120.80 | 120.80 | 3,558,839 |
|
Oct 23, 2026
|
113.40 | 117.90 | 113.40 | 117.70 | 117.70 | 5,939,389 |
|
Oct 22, 2026
|
115.10 | 117.90 | 113.10 | 114.40 | 114.40 | 22,763,204 |
|
Oct 21, 2026
|
123.40 | 123.90 | 115.20 | 116.80 | 116.80 | 17,186,062 |
|
Oct 20, 2026
|
125.00 | 126.40 | 120.00 | 124.00 | 124.00 | 14,569,487 |
|
Oct 19, 2026
|
125.00 | 128.40 | 125.00 | 125.90 | 125.90 | 6,122,231 |
|
Oct 16, 2026
|
128.00 | 128.90 | 126.60 | 128.10 | 128.10 | 9,496,388 |
|
Oct 15, 2026
|
128.00 | 128.00 | 124.50 | 126.80 | 126.80 | 3,835,811 |
|
Oct 14, 2026
|
125.00 | 128.70 | 125.00 | 126.40 | 126.40 | 4,058,381 |
|
Oct 13, 2026
|
125.00 | 127.10 | 124.20 | 124.90 | 124.90 | 3,358,079 |
|
Oct 12, 2026
|
130.00 | 130.00 | 124.40 | 125.60 | 125.60 | 2,046,290 |
|
Oct 9, 2026
|
124.20 | 126.20 | 122.20 | 124.50 | 124.50 | 2,317,837 |
|
Oct 8, 2026
|
125.00 | 125.00 | 121.25 | 122.10 | 122.10 | 5,384,216 |
|
Oct 7, 2026
|
132.50 | 132.50 | 124.40 | 125.00 | 125.00 | 3,972,827 |
|
Oct 6, 2026
|
129.50 | 132.20 | 129.50 | 130.70 | 130.70 | 4,493,452 |
|
Oct 5, 2026
|
129.30 | 129.90 | 125.20 | 129.20 | 129.20 | 1,533,543 |
|
Oct 2, 2026
|
125.00 | 129.80 | 125.00 | 128.60 | 128.60 | 3,996,510 |
|
Oct 1, 2026
|
131.00 | 131.00 | 125.50 | 127.50 | 127.50 | 6,996,880 |
|
Sep 30, 2026
|
127.00 | 130.85 | 127.00 | 129.00 | 129.00 | 4,564,851 |
|
Sep 29, 2026
|
127.00 | 129.10 | 126.70 | 127.80 | 127.80 | 1,902,278 |
|
Sep 28, 2026
|
127.50 | 130.40 | 127.00 | 128.50 | 128.50 | 4,324,735 |
|
Sep 25, 2026
|
126.30 | 127.80 | 125.10 | 125.70 | 125.70 | 7,712,421 |
|
Sep 24, 2026
|
128.00 | 129.70 | 124.40 | 125.00 | 125.00 | 11,175,408 |
|
Sep 23, 2026
|
129.90 | 130.90 | 128.20 | 130.00 | 130.00 | 7,915,466 |
|
Sep 22, 2026
|
124.00 | 128.70 | 124.00 | 127.20 | 127.20 | 10,138,317 |
|
Sep 21, 2026
|
125.40 | 128.40 | 125.20 | 125.60 | 125.60 | 2,971,982 |
|
Sep 18, 2026
|
125.10 | 127.80 | 124.61 | 125.50 | 125.50 | 10,309,484 |
|
Sep 17, 2026
|
124.10 | 126.80 | 123.90 | 124.60 | 124.60 | 6,214,304 |
|
Sep 16, 2026
|
119.00 | 124.20 | 118.60 | 123.50 | 123.50 | 12,340,466 |
|
Sep 15, 2026
|
127.00 | 127.00 | 118.50 | 118.90 | 118.90 | 6,474,906 |
|
Sep 14, 2026
|
128.30 | 128.70 | 122.30 | 122.90 | 122.90 | 10,369,273 |
|
Sep 11, 2026
|
127.00 | 129.60 | 124.70 | 128.00 | 128.00 | 7,798,255 |
|
Sep 10, 2026
|
128.00 | 128.10 | 123.10 | 124.00 | 124.00 | 6,654,730 |
|
Sep 9, 2026
|
130.00 | 133.60 | 128.00 | 128.30 | 128.30 | 3,666,346 |
|
Sep 8, 2026
|
138.00 | 138.10 | 130.70 | 132.00 | 132.00 | 4,436,688 |
|
Sep 7, 2026
|
137.10 | 145.50 | 133.90 | 138.00 | 138.00 | 10,886,837 |
|
Sep 4, 2026
|
123.50 | 128.80 | 123.50 | 128.30 | 128.30 | 5,186,427 |
|
Sep 3, 2026
|
124.30 | 124.30 | 120.50 | 123.50 | 123.50 | 2,641,769 |
|
Sep 2, 2026
|
126.50 | 126.50 | 120.90 | 120.90 | 120.90 | 1,696,396 |
|
Sep 1, 2026
|
125.10 | 128.00 | 124.50 | 125.10 | 125.10 | 2,089,433 |
|
Aug 28, 2026
|
129.10 | 129.56 | 125.90 | 126.00 | 126.00 | 3,596,567 |
|
Aug 27, 2026
|
135.00 | 135.00 | 128.30 | 128.60 | 128.60 | 4,906,857 |
|
Aug 26, 2026
|
132.50 | 133.40 | 130.90 | 132.20 | 132.20 | 2,745,952 |
|
Aug 25, 2026
|
129.80 | 131.90 | 129.60 | 129.60 | 129.60 | 4,562,716 |
|
Aug 24, 2026
|
129.00 | 132.00 | 129.00 | 131.20 | 131.20 | 1,566,355 |
|
Aug 21, 2026
|
128.00 | 131.30 | 127.00 | 130.00 | 130.00 | 1,745,780 |
|
Aug 20, 2026
|
125.00 | 127.20 | 124.76 | 126.30 | 126.30 | 1,648,312 |
|
Aug 19, 2026
|
125.80 | 125.80 | 122.00 | 125.00 | 125.00 | 2,976,711 |
|
Aug 18, 2026
|
130.00 | 130.00 | 123.60 | 123.70 | 123.70 | 4,320,764 |
|
Aug 17, 2026
|
134.10 | 134.10 | 127.70 | 128.80 | 128.80 | 1,256,269 |
|
Aug 14, 2026
|
131.00 | 134.40 | 130.40 | 130.60 | 130.60 | 1,820,938 |
|
Aug 13, 2026
|
132.50 | 136.70 | 132.20 | 132.30 | 132.30 | 2,300,860 |
|
Aug 12, 2026
|
132.10 | 136.50 | 132.10 | 134.30 | 134.30 | 5,326,721 |
|
Aug 11, 2026
|
136.00 | 136.00 | 129.90 | 132.90 | 132.90 | 3,441,712 |
|
Aug 10, 2026
|
131.00 | 135.50 | 131.00 | 131.80 | 131.80 | 2,653,761 |
|
Aug 7, 2026
|
135.00 | 135.30 | 129.64 | 135.00 | 135.00 | 2,468,001 |
|
Aug 6, 2026
|
132.00 | 133.80 | 129.80 | 131.80 | 131.80 | 2,899,908 |
|
Aug 5, 2026
|
129.10 | 130.60 | 127.90 | 129.80 | 129.80 | 2,861,539 |
|
Aug 4, 2026
|
126.50 | 128.80 | 125.30 | 127.90 | 127.90 | 1,849,167 |
|
Aug 3, 2026
|
126.00 | 128.00 | 124.20 | 126.30 | 126.30 | 1,602,006 |
|
Jul 31, 2026
|
125.00 | 126.00 | 122.20 | 123.20 | 123.20 | 1,538,189 |
|
Jul 30, 2026
|
118.10 | 124.50 | 118.10 | 123.70 | 123.70 | 5,249,680 |
|
Jul 29, 2026
|
126.10 | 126.10 | 118.50 | 118.90 | 118.90 | 8,161,066 |
|
Jul 28, 2026
|
125.00 | 125.00 | 122.40 | 124.90 | 124.90 | 6,942,247 |
|
Jul 27, 2026
|
126.70 | 127.00 | 124.00 | 124.40 | 124.40 | 4,243,336 |
|
Jul 24, 2026
|
122.10 | 124.30 | 121.70 | 124.30 | 124.30 | 2,741,648 |
|
Jul 23, 2026
|
125.00 | 128.10 | 121.80 | 122.50 | 122.50 | 3,351,533 |
|
Jul 22, 2026
|
121.20 | 130.00 | 121.20 | 127.50 | 127.50 | 5,304,244 |
|
Jul 21, 2026
|
119.80 | 121.50 | 118.50 | 120.80 | 120.80 | 3,879,620 |
|
Jul 20, 2026
|
124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,234,025 |
|
Jul 17, 2026
|
122.50 | 123.60 | 121.66 | 122.10 | 122.10 | 1,776,989 |
|
Jul 16, 2026
|
124.00 | 124.31 | 121.50 | 123.00 | 123.00 | 5,618,151 |
|
Jul 15, 2026
|
122.50 | 124.00 | 121.40 | 123.60 | 123.60 | 1,363,159 |
|
Jul 14, 2026
|
119.90 | 123.10 | 118.50 | 123.10 | 123.10 | 1,492,754 |
|
Jul 13, 2026
|
122.20 | 123.00 | 120.40 | 120.60 | 120.60 | 737,310 |
|
Jul 10, 2026
|
121.90 | 124.10 | 121.20 | 123.20 | 123.20 | 1,781,057 |
|
Jul 9, 2026
|
119.30 | 122.40 | 118.90 | 121.30 | 121.30 | 3,151,242 |
|
Jul 8, 2026
|
128.80 | 130.60 | 118.30 | 119.00 | 119.00 | 4,876,249 |
|
Jul 7, 2026
|
128.40 | 131.10 | 125.80 | 126.60 | 126.60 | 2,178,315 |
|
Jul 6, 2026
|
132.90 | 132.90 | 128.40 | 128.70 | 128.70 | 661,540 |
|
Jul 3, 2026
|
130.00 | 131.80 | 128.70 | 130.80 | 130.80 | 3,433,705 |
|
Jul 2, 2026
|
127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 4,904,196 |
|
Jul 1, 2026
|
127.50 | 129.60 | 121.90 | 126.20 | 126.20 | 6,828,498 |
|
Jun 30, 2026
|
125.40 | 129.90 | 125.40 | 127.90 | 127.90 | 7,718,963 |
|
Jun 29, 2026
|
121.00 | 126.40 | 121.00 | 126.40 | 126.40 | 4,378,796 |
|
Jun 26, 2026
|
126.00 | 126.00 | 121.70 | 123.90 | 123.90 | 2,747,739 |
|
Jun 25, 2026
|
121.40 | 125.80 | 121.30 | 125.40 | 125.40 | 4,041,185 |
|
Jun 24, 2026
|
119.30 | 121.70 | 117.20 | 120.90 | 120.90 | 2,243,972 |
|
Jun 23, 2026
|
121.10 | 121.10 | 116.60 | 118.80 | 118.80 | 2,600,107 |
|
Jun 22, 2026
|
123.50 | 123.50 | 120.70 | 122.10 | 122.10 | 4,204,151 |
|
Jun 19, 2026
|
120.00 | 123.70 | 120.00 | 123.10 | 123.10 | 3,962,378 |
|
Jun 18, 2026
|
124.80 | 124.90 | 121.20 | 123.30 | 123.30 | 2,033,164 |
|
Jun 17, 2026
|
128.60 | 128.60 | 122.70 | 124.20 | 124.20 | 1,171,080 |
|
Jun 16, 2026
|
125.60 | 126.90 | 123.90 | 125.00 | 125.00 | 3,871,646 |
|
Jun 15, 2026
|
122.50 | 127.90 | 122.23 | 124.80 | 124.80 | 6,273,299 |
|
Jun 12, 2026
|
115.80 | 120.70 | 114.90 | 119.30 | 119.30 | 11,564,462 |
|
Jun 11, 2026
|
117.50 | 117.50 | 111.50 | 113.00 | 113.00 | 3,092,428 |
|
Jun 10, 2026
|
113.70 | 117.40 | 113.70 | 115.40 | 115.40 | 1,890,036 |
|
Jun 9, 2026
|
115.00 | 117.50 | 114.10 | 114.10 | 114.10 | 5,055,516 |
|
Jun 8, 2026
|
114.50 | 116.90 | 111.30 | 115.40 | 115.40 | 2,125,036 |
|
Jun 5, 2026
|
117.40 | 119.90 | 114.70 | 115.30 | 115.30 | 1,676,694 |
|
Jun 4, 2026
|
117.80 | 118.80 | 115.90 | 117.80 | 117.80 | 1,037,733 |
|
Jun 3, 2026
|
122.60 | 122.70 | 116.90 | 116.90 | 116.90 | 1,828,660 |
|
Jun 2, 2026
|
119.70 | 122.60 | 119.10 | 119.30 | 119.30 | 1,126,470 |
|
Jun 1, 2026
|
124.00 | 125.40 | 119.40 | 119.90 | 119.90 | 3,523,184 |
|
May 29, 2026
|
123.50 | 125.90 | 122.10 | 124.70 | 124.70 | 5,222,267 |
|
May 28, 2026
|
120.00 | 123.10 | 119.80 | 123.10 | 123.10 | 3,915,660 |
|
May 27, 2026
|
116.00 | 121.60 | 116.00 | 121.60 | 121.60 | 6,188,499 |
|
May 26, 2026
|
115.00 | 117.80 | 113.90 | 117.50 | 117.50 | 4,109,607 |
|
May 22, 2026
|
111.80 | 114.20 | 111.80 | 113.20 | 113.20 | 2,210,032 |
|
May 21, 2026
|
113.20 | 113.20 | 110.28 | 112.00 | 112.00 | 3,221,463 |
|
May 20, 2026
|
110.10 | 114.90 | 109.90 | 111.40 | 111.40 | 2,768,696 |
|
May 19, 2026
|
113.50 | 114.00 | 111.00 | 111.40 | 111.40 | 6,406,247 |
|
May 18, 2026
|
112.00 | 114.20 | 109.90 | 112.50 | 112.50 | 6,186,207 |
|
May 15, 2026
|
116.40 | 116.40 | 112.20 | 114.10 | 114.10 | 2,769,557 |
|
May 14, 2026
|
120.00 | 120.00 | 116.30 | 118.10 | 118.10 | 2,044,617 |
|
May 13, 2026
|
115.70 | 117.70 | 113.84 | 115.80 | 115.80 | 3,619,914 |
|
May 12, 2026
|
116.00 | 118.50 | 114.00 | 114.10 | 114.10 | 2,653,854 |
|
May 11, 2026
|
123.00 | 123.00 | 118.10 | 118.40 | 118.40 | 4,627,259 |
|
May 8, 2026
|
119.00 | 121.60 | 118.60 | 120.00 | 120.00 | 4,131,024 |
|
May 7, 2026
|
119.20 | 122.20 | 119.20 | 120.60 | 120.60 | 6,144,692 |
|
May 6, 2026
|
115.10 | 121.70 | 115.10 | 118.80 | 118.80 | 18,671,475 |
|
May 5, 2026
|
121.80 | 121.80 | 113.36 | 114.00 | 114.00 | 6,723,454 |
|
May 1, 2026
|
121.80 | 123.30 | 121.61 | 122.50 | 122.50 | 1,696,887 |
|
Apr 30, 2026
|
129.10 | 129.10 | 120.00 | 123.30 | 123.30 | 5,251,371 |
|
Apr 29, 2026
|
125.90 | 125.90 | 123.10 | 124.50 | 124.50 | 2,685,417 |
|
Apr 28, 2026
|
124.60 | 128.60 | 124.00 | 125.00 | 125.00 | 4,301,597 |
|
Apr 27, 2026
|
125.50 | 126.80 | 125.00 | 126.00 | 126.00 | 1,726,777 |
|
Apr 24, 2026
|
124.60 | 127.70 | 124.40 | 125.20 | 125.20 | 1,699,814 |
|
Apr 23, 2026
|
128.80 | 131.30 | 125.70 | 127.00 | 127.00 | 2,591,402 |
|
Apr 22, 2026
|
131.90 | 132.40 | 129.40 | 129.40 | 129.40 | 4,809,966 |
|
Apr 21, 2026
|
134.00 | 134.00 | 131.00 | 131.90 | 131.90 | 1,982,251 |
|
Apr 20, 2026
|
132.00 | 135.10 | 129.50 | 132.00 | 132.00 | 6,649,930 |
|
Apr 17, 2026
|
130.00 | 138.00 | 127.29 | 135.00 | 135.00 | 9,596,731 |
|
Apr 16, 2026
|
132.40 | 133.60 | 127.95 | 128.30 | 128.30 | 4,637,238 |
|
Apr 15, 2026
|
129.50 | 132.90 | 129.50 | 131.90 | 131.90 | 7,353,424 |
|
Apr 14, 2026
|
125.30 | 130.40 | 125.30 | 130.40 | 130.40 | 6,779,157 |
|
Apr 13, 2026
|
130.00 | 130.00 | 123.50 | 124.60 | 124.60 | 3,626,400 |
|
Apr 10, 2026
|
128.80 | 131.60 | 126.00 | 128.30 | 128.30 | 8,499,941 |
|
Apr 9, 2026
|
125.00 | 128.00 | 123.90 | 125.80 | 125.80 | 3,217,782 |
|
Apr 8, 2026
|
119.80 | 127.80 | 119.70 | 125.70 | 125.70 | 8,403,966 |
|
Apr 7, 2026
|
117.80 | 119.00 | 113.70 | 114.50 | 114.50 | 3,662,164 |
|
Apr 2, 2026
|
117.00 | 120.40 | 116.60 | 118.40 | 118.40 | 8,567,932 |
|
Apr 1, 2026
|
119.80 | 123.64 | 118.40 | 122.40 | 122.40 | 6,611,434 |
|
Mar 31, 2026
|
119.80 | 119.80 | 115.80 | 116.60 | 116.60 | 3,129,527 |
|
Mar 30, 2026
|
115.20 | 118.20 | 114.80 | 116.60 | 116.60 | 3,050,033 |
|
Mar 27, 2026
|
120.00 | 122.60 | 116.00 | 116.40 | 116.40 | 10,496,905 |
|
Mar 26, 2026
|
122.00 | 123.40 | 119.40 | 120.40 | 120.40 | 8,260,780 |
|
Mar 25, 2026
|
120.00 | 123.00 | 117.06 | 122.00 | 122.00 | 9,453,482 |
|
Mar 24, 2026
|
113.00 | 116.60 | 112.40 | 115.80 | 115.80 | 6,815,111 |
|
Mar 23, 2026
|
107.00 | 115.40 | 105.20 | 113.00 | 113.00 | 6,242,170 |
|
Mar 20, 2026
|
110.80 | 111.80 | 108.80 | 109.60 | 109.60 | 7,074,090 |
|
Mar 19, 2026
|
112.60 | 112.80 | 107.60 | 108.00 | 108.00 | 9,228,150 |
|
Mar 18, 2026
|
117.20 | 119.40 | 111.60 | 113.00 | 113.00 | 6,692,689 |
|
Mar 17, 2026
|
117.00 | 117.60 | 113.80 | 117.00 | 117.00 | 20,985,426 |
|
Mar 16, 2026
|
128.20 | 128.60 | 114.22 | 115.20 | 115.20 | 11,475,580 |
|
Mar 13, 2026
|
128.40 | 128.40 | 122.80 | 122.80 | 122.80 | 4,383,368 |
|
Mar 12, 2026
|
128.00 | 128.40 | 125.20 | 127.00 | 127.00 | 3,296,972 |
|
Mar 11, 2026
|
126.40 | 129.80 | 126.00 | 129.00 | 129.00 | 7,763,070 |
|
Mar 10, 2026
|
124.60 | 128.40 | 124.00 | 126.80 | 126.80 | 5,793,975 |
|
Mar 9, 2026
|
125.80 | 125.80 | 120.40 | 121.00 | 121.00 | 5,447,412 |
|
Mar 6, 2026
|
140.00 | 140.00 | 127.00 | 130.00 | 130.00 | 3,765,824 |
|
Mar 5, 2026
|
136.40 | 138.69 | 135.52 | 135.80 | 135.80 | 1,696,160 |
|
Mar 4, 2026
|
138.00 | 138.00 | 133.60 | 137.00 | 137.00 | 2,878,526 |
|
Mar 3, 2026
|
147.00 | 147.00 | 133.50 | 135.00 | 135.00 | 4,491,093 |
|
Mar 2, 2026
|
143.80 | 144.48 | 142.28 | 143.60 | 143.60 | 1,730,448 |
|
Feb 27, 2026
|
148.00 | 149.48 | 146.40 | 148.40 | 148.40 | 2,489,666 |
|
Feb 26, 2026
|
146.20 | 147.20 | 144.60 | 146.00 | 146.00 | 1,204,688 |
|
Feb 25, 2026
|
148.00 | 150.80 | 145.69 | 146.40 | 146.40 | 1,420,279 |
|
Feb 24, 2026
|
148.60 | 151.40 | 148.60 | 149.40 | 149.40 | 2,543,096 |
|
Feb 23, 2026
|
150.40 | 150.92 | 147.72 | 149.00 | 149.00 | 1,206,003 |
|
Feb 20, 2026
|
150.00 | 153.00 | 149.60 | 150.00 | 150.00 | 3,248,073 |
|
Feb 19, 2026
|
148.80 | 151.00 | 148.37 | 150.00 | 150.00 | 1,400,333 |
|
Feb 18, 2026
|
150.00 | 151.60 | 147.00 | 150.20 | 150.20 | 2,265,730 |
|
Feb 17, 2026
|
149.00 | 149.00 | 146.00 | 148.40 | 148.40 | 2,327,239 |
|
Feb 16, 2026
|
148.20 | 148.80 | 143.74 | 147.40 | 147.40 | 1,819,452 |
|
Feb 13, 2026
|
149.60 | 149.60 | 142.80 | 144.80 | 144.80 | 8,256,079 |
|
Feb 12, 2026
|
147.00 | 150.23 | 143.80 | 143.80 | 143.80 | 9,283,395 |
|
Feb 11, 2026
|
147.00 | 148.40 | 145.40 | 148.20 | 148.20 | 6,888,636 |
|
Feb 10, 2026
|
148.80 | 148.80 | 145.40 | 146.00 | 146.00 | 2,988,249 |
|
Feb 9, 2026
|
145.40 | 148.80 | 144.00 | 148.60 | 148.60 | 4,555,670 |
|
Feb 6, 2026
|
144.20 | 145.20 | 141.40 | 144.00 | 144.00 | 3,307,983 |
|
Feb 5, 2026
|
143.40 | 144.80 | 141.60 | 143.00 | 143.00 | 5,049,263 |
|
Feb 4, 2026
|
144.20 | 146.40 | 142.80 | 143.00 | 143.00 | 4,211,875 |
|
Feb 3, 2026
|
146.20 | 146.20 | 141.60 | 143.40 | 143.40 | 7,284,570 |
|
Feb 2, 2026
|
142.80 | 145.00 | 142.00 | 144.40 | 144.40 | 2,827,652 |
|
Jan 30, 2026
|
144.00 | 145.20 | 141.76 | 143.00 | 143.00 | 3,193,979 |
|
Jan 29, 2026
|
142.00 | 145.40 | 141.60 | 143.20 | 143.20 | 6,837,200 |
|
Jan 28, 2026
|
140.80 | 141.80 | 137.40 | 141.60 | 141.60 | 6,893,136 |
|
Jan 27, 2026
|
140.00 | 140.60 | 138.74 | 139.40 | 139.40 | 4,207,704 |
|
Jan 26, 2026
|
140.00 | 140.00 | 138.60 | 139.60 | 139.60 | 1,886,549 |
|
Jan 23, 2026
|
139.00 | 140.20 | 138.60 | 139.60 | 139.60 | 4,601,930 |
|
Jan 22, 2026
|
140.00 | 141.00 | 137.40 | 139.00 | 139.00 | 17,795,128 |
|
Jan 21, 2026
|
136.20 | 139.80 | 136.10 | 139.80 | 139.80 | 3,094,182 |
|
Jan 20, 2026
|
134.00 | 139.80 | 134.00 | 138.80 | 138.80 | 3,479,346 |
|
Jan 19, 2026
|
134.00 | 138.00 | 130.60 | 138.00 | 138.00 | 14,223,194 |
|
Jan 16, 2026
|
130.80 | 130.80 | 129.00 | 129.00 | 129.00 | 2,705,906 |
|
Jan 15, 2026
|
129.60 | 130.80 | 128.60 | 130.60 | 130.60 | 10,612,662 |
|
Jan 14, 2026
|
131.60 | 132.20 | 128.40 | 129.20 | 129.20 | 2,850,622 |
|
Jan 13, 2026
|
136.00 | 136.80 | 130.80 | 131.20 | 131.20 | 1,995,828 |
|
Jan 12, 2026
|
133.80 | 136.00 | 131.60 | 135.60 | 135.60 | 7,384,265 |
|
Jan 9, 2026
|
134.00 | 135.00 | 131.60 | 134.00 | 134.00 | 5,098,209 |
|
Jan 8, 2026
|
131.80 | 135.00 | 130.20 | 134.80 | 134.80 | 6,263,528 |
|
Jan 7, 2026
|
129.20 | 132.60 | 129.00 | 132.00 | 132.00 | 7,899,115 |
|
Jan 6, 2026
|
128.40 | 130.00 | 127.55 | 130.00 | 130.00 | 7,469,837 |
|
Jan 5, 2026
|
129.20 | 130.00 | 127.20 | 129.40 | 129.40 | 2,215,036 |
|
Jan 2, 2026
|
128.00 | 128.00 | 126.20 | 127.40 | 127.40 | 5,387,539 |
|
Dec 31, 2025
|
126.00 | 128.20 | 126.00 | 127.60 | 127.60 | 139,253 |
|
Dec 30, 2025
|
129.40 | 129.40 | 127.60 | 128.60 | 128.60 | 687,480 |
|
Dec 29, 2025
|
126.20 | 129.08 | 126.20 | 128.20 | 128.20 | 728,211 |
|
Dec 24, 2025
|
127.80 | 129.40 | 126.80 | 127.60 | 127.60 | 630,721 |
|
Dec 23, 2025
|
128.40 | 129.40 | 127.92 | 128.80 | 128.80 | 1,279,213 |
|
Dec 22, 2025
|
124.80 | 129.00 | 123.80 | 128.40 | 128.40 | 5,255,412 |
|
Dec 19, 2025
|
123.80 | 125.20 | 122.60 | 125.00 | 125.00 | 4,606,010 |
|
Dec 18, 2025
|
121.40 | 123.80 | 120.40 | 123.40 | 123.40 | 3,553,026 |
|
Dec 17, 2025
|
124.60 | 125.00 | 121.60 | 121.60 | 121.60 | 1,820,798 |
|
Dec 16, 2025
|
123.40 | 125.00 | 122.40 | 124.60 | 124.60 | 1,893,797 |
|
Dec 15, 2025
|
120.40 | 123.20 | 120.40 | 123.00 | 123.00 | 3,663,970 |
|
Dec 12, 2025
|
122.00 | 124.80 | 121.60 | 122.40 | 122.40 | 2,469,748 |
|
Dec 11, 2025
|
119.40 | 123.00 | 119.20 | 122.40 | 122.40 | 4,780,431 |
|
Dec 10, 2025
|
120.20 | 121.80 | 118.52 | 119.40 | 119.40 | 1,173,330 |
|
Dec 9, 2025
|
122.60 | 122.60 | 120.20 | 120.60 | 120.60 | 1,073,205 |
|
Dec 8, 2025
|
122.60 | 122.60 | 120.20 | 121.00 | 121.00 | 1,087,329 |
|
Dec 5, 2025
|
121.20 | 122.40 | 120.00 | 121.00 | 121.00 | 2,271,352 |
|
Dec 4, 2025
|
119.80 | 121.10 | 118.88 | 119.60 | 119.60 | 2,710,690 |
|
Dec 3, 2025
|
119.00 | 119.30 | 117.40 | 119.00 | 119.00 | 3,125,521 |
|
Dec 2, 2025
|
117.60 | 119.60 | 117.60 | 118.60 | 118.60 | 2,828,554 |
|
Dec 1, 2025
|
119.80 | 119.80 | 117.17 | 119.00 | 119.00 | 1,261,181 |
|
Nov 28, 2025
|
115.20 | 120.40 | 115.20 | 119.60 | 119.60 | 878,309 |
|
Nov 27, 2025
|
117.80 | 120.00 | 117.80 | 119.80 | 119.80 | 3,678,680 |
|
Nov 26, 2025
|
117.20 | 119.00 | 116.80 | 118.00 | 118.00 | 1,364,687 |
|
Nov 25, 2025
|
114.00 | 117.20 | 112.90 | 117.00 | 117.00 | 5,611,179 |
|
Nov 24, 2025
|
110.80 | 114.20 | 110.00 | 113.20 | 113.20 | 5,737,419 |
|
Nov 21, 2025
|
109.20 | 110.00 | 108.00 | 110.00 | 110.00 | 3,555,650 |
|
Nov 20, 2025
|
110.20 | 111.60 | 109.18 | 109.80 | 109.80 | 2,159,955 |
|
Nov 19, 2025
|
105.00 | 110.40 | 105.00 | 109.40 | 109.40 | 1,836,303 |
|
Nov 18, 2025
|
107.20 | 108.07 | 105.80 | 106.20 | 106.20 | 1,270,275 |
|
Nov 17, 2025
|
110.20 | 110.27 | 107.80 | 108.80 | 108.80 | 1,340,944 |
|
Nov 14, 2025
|
109.80 | 110.20 | 107.60 | 110.20 | 110.20 | 2,031,824 |
|
Nov 13, 2025
|
109.60 | 112.60 | 109.60 | 111.40 | 111.40 | 1,203,298 |
|
Nov 12, 2025
|
112.20 | 113.20 | 111.46 | 112.40 | 112.40 | 1,640,576 |
|
Nov 11, 2025
|
109.80 | 113.20 | 109.80 | 111.80 | 111.80 | 1,080,005 |
|
Nov 10, 2025
|
110.40 | 113.60 | 110.40 | 112.00 | 112.00 | 1,117,297 |
|
Nov 7, 2025
|
110.20 | 111.20 | 109.60 | 109.80 | 109.80 | 3,503,967 |
|
Nov 6, 2025
|
110.20 | 113.05 | 110.20 | 110.60 | 110.60 | 2,199,074 |
|
Nov 5, 2025
|
110.20 | 114.40 | 110.20 | 113.00 | 113.00 | 2,844,354 |
|
Nov 4, 2025
|
112.60 | 113.00 | 110.73 | 112.40 | 112.40 | 4,456,579 |
|
Nov 3, 2025
|
114.20 | 116.00 | 113.20 | 113.20 | 113.20 | 1,577,726 |
|
Oct 31, 2025
|
116.20 | 117.20 | 114.40 | 115.40 | 115.40 | 7,638,510 |
|
Oct 30, 2025
|
118.60 | 118.80 | 116.60 | 117.00 | 117.00 | 1,601,232 |
