LSE - Delayed Quote
GBp
Standard Chartered PLC (STAN.L)
2,055.00
-53.00
(-2.51%)
At close: October 30 at 4:37:45 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
2,112.00
2,113.00
2,048.50
2,055.00
2,055.00
3,376,787
Oct 29, 2026
2,105.00
2,140.00
2,057.00
2,108.00
2,108.00
8,949,180
Oct 28, 2026
2,108.00
2,126.00
2,063.00
2,068.00
2,068.00
6,724,185
Oct 27, 2026
1,950.00
2,029.00
1,931.00
2,019.00
2,019.00
6,523,480
Oct 26, 2026
1,968.00
2,020.00
1,964.50
2,010.00
2,010.00
3,121,196
Oct 23, 2026
1,989.50
1,998.50
1,919.70
1,958.50
1,958.50
5,014,684
Oct 22, 2026
2,026.00
2,028.00
1,971.33
1,981.00
1,981.00
4,967,778
Oct 21, 2026
2,066.00
2,072.00
2,039.00
2,064.00
2,064.00
8,428,525
Oct 20, 2026
2,056.00
2,065.00
2,005.45
2,036.00
2,036.00
9,429,742
Oct 19, 2026
2,107.00
2,118.00
2,070.00
2,079.00
2,079.00
3,004,962
Oct 16, 2026
2,138.00
2,152.00
2,127.00
2,127.00
2,127.00
3,014,611
Oct 15, 2026
2,105.00
2,137.00
2,095.00
2,128.00
2,128.00
4,148,569
Oct 14, 2026
2,144.00
2,150.00
2,092.00
2,109.00
2,109.00
4,614,872
Oct 13, 2026
2,190.00
2,215.00
2,157.00
2,165.00
2,165.00
3,425,152
Oct 12, 2026
2,140.00
2,166.00
2,140.00
2,159.00
2,159.00
2,746,510
Oct 9, 2026
2,130.00
2,143.00
2,114.00
2,119.00
2,119.00
2,812,314
Oct 8, 2026
2,108.00
2,125.00
2,089.90
2,108.00
2,108.00
5,023,869
Oct 7, 2026
2,233.00
2,247.00
2,138.00
2,151.00
2,151.00
5,508,035
Oct 6, 2026
2,262.00
2,279.00
2,245.00
2,253.00
2,253.00
3,920,919
Oct 5, 2026
2,187.00
2,255.50
2,183.00
2,246.00
2,246.00
2,847,282
Oct 2, 2026
2,210.00
2,222.00
2,121.00
2,190.00
2,190.00
7,635,586
Oct 1, 2026
2,275.00
2,298.23
2,209.00
2,218.00
2,218.00
6,510,763
Sep 30, 2026
2,341.00
2,364.00
2,298.00
2,298.00
2,298.00
12,320,156
Sep 29, 2026
2,338.00
2,360.00
2,329.00
2,329.00
2,329.00
3,274,877
Sep 28, 2026
2,332.00
2,356.50
2,300.00
2,322.00
2,322.00
2,831,279
Sep 25, 2026
2,288.00
2,318.00
2,287.00
2,313.00
2,313.00
3,040,954
Sep 24, 2026
2,267.00
2,278.00
2,245.71
2,257.00
2,257.00
3,741,622
Sep 23, 2026
2,292.00
2,305.00
2,277.00
2,279.00
2,279.00
3,702,309
Sep 22, 2026
2,316.00
2,320.00
2,254.00
2,266.00
2,266.00
4,585,561
Sep 21, 2026
2,303.00
2,341.00
2,301.85
2,319.00
2,319.00
1,872,999
Sep 18, 2026
2,340.00
2,345.00
2,275.00
2,280.00
2,280.00
11,671,075
Sep 17, 2026
2,299.00
2,342.00
2,293.00
2,338.00
2,338.00
4,665,248
Sep 16, 2026
2,302.00
2,321.00
2,264.00
2,287.00
2,287.00
6,151,166
Sep 15, 2026
2,288.00
2,299.00
2,241.00
2,266.00
2,266.00
5,001,654
Sep 14, 2026
2,311.00
2,332.00
2,292.00
2,299.00
2,299.00
8,162,053
Sep 11, 2026
2,278.00
2,298.00
2,262.00
2,298.00
2,298.00
3,311,409
Sep 10, 2026
2,278.00
2,288.00
2,238.00
2,270.00
2,270.00
3,522,048
Sep 9, 2026
2,285.00
2,293.00
2,242.00
2,263.00
2,263.00
4,202,790
Sep 8, 2026
2,258.00
2,294.00
2,242.00
2,292.00
2,292.00
4,497,916
Sep 7, 2026
2,246.00
2,270.00
2,244.00
2,269.00
2,269.00
5,275,557
Sep 4, 2026
2,241.00
2,253.00
2,214.00
2,244.00
2,244.00
3,267,949
Sep 3, 2026
2,211.00
2,230.00
2,190.00
2,230.00
2,230.00
2,507,342
Sep 2, 2026
2,165.00
2,222.00
2,159.20
2,204.00
2,204.00
4,862,819
Sep 1, 2026
2,166.00
2,180.00
2,126.00
2,169.00
2,169.00
3,679,099
Aug 28, 2026
2,161.00
2,188.00
2,144.00
2,177.00
2,177.00
8,693,593
Aug 27, 2026
2,177.00
2,197.00
2,143.00
2,147.00
2,147.00
4,715,764
Aug 26, 2026
2,152.00
2,182.44
2,131.00
2,182.00
2,182.00
3,157,443
Aug 25, 2026
2,204.00
2,215.00
2,135.00
2,140.00
2,140.00
5,229,300
Aug 24, 2026
2,157.00
2,196.00
2,153.00
2,195.00
2,195.00
3,204,532
Aug 21, 2026
2,166.00
2,190.00
2,139.00
2,162.00
2,162.00
4,050,047
Aug 20, 2026
2,152.00
2,167.00
2,137.00
2,153.00
2,153.00
6,719,315
Aug 19, 2026
2,195.00
2,207.29
2,150.00
2,154.00
2,154.00
11,203,691
Aug 18, 2026
2,226.00
2,239.00
2,198.00
2,201.00
2,201.00
7,622,094
Aug 17, 2026
2,236.00
2,251.00
2,227.00
2,235.00
2,235.00
3,751,785
Aug 14, 2026
2,232.00
2,234.00
2,202.00
2,219.00
2,219.00
4,439,606
Aug 13, 2026
2,243.00
2,258.00
2,205.00
2,223.00
2,223.00
5,776,041
Aug 12, 2026
2,214.00
2,229.00
2,198.00
2,225.00
2,225.00
2,705,330
Aug 11, 2026
2,220.00
2,237.00
2,208.00
2,218.00
2,218.00
4,497,682
Aug 10, 2026
2,220.00
2,235.00
2,214.14
2,234.00
2,234.00
6,109,030
Aug 7, 2026
2,191.00
2,238.50
2,187.00
2,219.00
2,219.00
24,264,989
Aug 6, 2026
15.235945
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
2,201.00
2,233.00
2,195.00
2,195.00
2,195.00
2,555,217
Aug 5, 2026
2,247.00
2,260.00
2,090.00
2,212.00
2,211.80
6,761,669
Aug 4, 2026
2,208.00
2,262.00
2,208.00
2,248.00
2,247.79
5,973,183
Aug 3, 2026
2,227.00
2,245.00
2,198.00
2,201.00
2,200.80
22,569,621
Jul 31, 2026
2,216.00
2,254.00
2,177.00
2,188.00
2,187.80
5,037,185
Jul 30, 2026
2,140.00
2,240.00
2,139.00
2,216.00
2,215.80
6,243,797
Jul 29, 2026
2,200.00
2,205.00
2,124.00
2,157.00
2,156.80
11,909,710
Jul 28, 2026
2,130.00
2,139.00
2,087.00
2,097.00
2,096.81
5,185,281
Jul 27, 2026
2,150.00
2,174.00
2,132.50
2,136.00
2,135.80
4,535,966
Jul 24, 2026
2,086.00
2,143.00
2,082.00
2,137.00
2,136.80
3,126,164
Jul 23, 2026
2,163.00
2,165.00
2,117.00
2,129.00
2,128.80
3,247,583
Jul 22, 2026
2,101.00
2,166.00
2,101.00
2,155.00
2,154.80
2,554,371
Jul 21, 2026
2,082.00
2,118.50
2,076.00
2,107.00
2,106.81
3,937,733
Jul 20, 2026
2,092.00
2,113.00
2,075.00
2,080.00
2,079.81
4,356,721
Jul 17, 2026
2,105.00
2,117.00
2,059.70
2,103.00
2,102.81
4,146,433
Jul 16, 2026
2,144.00
2,148.00
2,108.00
2,129.00
2,128.80
5,551,342
Jul 15, 2026
2,145.00
2,160.00
2,114.00
2,135.00
2,134.80
5,623,880
Jul 14, 2026
2,092.00
2,140.00
2,070.00
2,135.00
2,134.80
8,623,578
Jul 13, 2026
2,109.00
2,122.00
2,089.00
2,100.00
2,099.81
4,136,530
Jul 10, 2026
2,108.00
2,132.00
2,097.00
2,125.00
2,124.80
4,580,565
Jul 9, 2026
2,070.00
2,112.00
2,067.00
2,105.00
2,104.81
7,235,783
Jul 8, 2026
2,115.00
2,119.00
2,031.00
2,115.00
2,114.80
5,719,211
Jul 7, 2026
2,156.00
2,160.00
2,121.00
2,126.00
2,125.80
2,915,001
Jul 6, 2026
2,123.00
2,150.00
2,114.00
2,150.00
2,149.80
2,780,977
Jul 3, 2026
2,104.00
2,122.00
2,088.00
2,122.00
2,121.80
2,055,952
Jul 2, 2026
2,066.00
2,098.00
2,044.00
2,090.00
2,089.81
2,906,018
Jul 1, 2026
2,046.00
2,074.00
2,026.00
2,074.00
2,073.81
6,258,994
Jun 30, 2026
2,053.00
2,066.00
2,031.00
2,041.00
2,040.81
3,606,464
Jun 29, 2026
2,033.00
2,054.00
2,026.00
2,040.00
2,039.81
3,988,906
Jun 26, 2026
2,031.00
2,055.00
2,016.00
2,036.00
2,035.81
3,833,469
Jun 25, 2026
2,041.00
2,064.00
2,028.00
2,063.00
2,062.81
7,483,554
Jun 24, 2026
2,075.00
2,278.00
2,033.00
2,033.00
2,032.81
10,754,906
Jun 23, 2026
2,054.00
2,098.00
2,053.00
2,071.00
2,070.81
14,132,503
Jun 22, 2026
2,050.00
2,099.00
2,047.00
2,071.00
2,070.81
13,009,655
Jun 19, 2026
2,039.00
2,060.00
2,035.00
2,044.00
2,043.81
10,335,842
Jun 18, 2026
2,038.00
2,058.00
2,015.00
2,058.00
2,057.81
4,697,433
Jun 17, 2026
2,000.00
2,045.00
1,999.50
2,037.00
2,036.81
4,419,408
Jun 16, 2026
1,970.00
2,004.00
1,964.50
1,997.00
1,996.82
3,818,567
Jun 15, 2026
1,978.00
1,982.11
1,955.50
1,970.00
1,969.82
2,609,781
Jun 12, 2026
1,905.50
1,936.50
1,886.00
1,928.00
1,927.82
7,331,484
Jun 11, 2026
1,809.00
1,863.00
1,807.00
1,852.00
1,851.83
6,915,358
Jun 10, 2026
1,803.50
2,029.00
1,764.50
1,791.00
1,790.83
7,579,189
Jun 9, 2026
1,917.50
1,944.00
1,811.00
1,811.00
1,810.83
11,097,770
Jun 8, 2026
1,905.00
1,960.00
1,904.50
1,933.00
1,932.82
4,883,960
Jun 5, 2026
1,937.00
1,958.50
1,901.00
1,933.00
1,932.82
6,195,050
Jun 4, 2026
2,007.00
2,025.00
1,858.43
1,955.50
1,955.32
11,026,622
Jun 3, 2026
2,063.00
2,073.00
2,012.00
2,012.00
2,011.81
9,124,502
Jun 2, 2026
2,022.00
2,072.00
2,021.00
2,063.00
2,062.81
13,985,770
Jun 1, 2026
1,992.50
2,018.00
1,982.00
2,009.00
2,008.81
10,992,040
May 29, 2026
1,963.50
2,001.00
1,953.25
1,993.50
1,993.32
24,365,652
May 28, 2026
1,950.00
1,981.00
1,944.50
1,963.00
1,962.82
15,015,540
May 27, 2026
1,978.00
2,012.52
1,963.50
1,987.50
1,987.32
5,806,498
May 26, 2026
1,955.00
1,990.00
1,954.00
1,978.50
1,978.32
11,655,608
May 22, 2026
1,943.00
1,954.00
1,928.00
1,946.00
1,945.82
3,095,720
May 21, 2026
1,920.00
1,954.50
1,908.00
1,936.50
1,936.32
11,418,828
May 20, 2026
1,874.50
1,935.50
1,868.00
1,927.50
1,927.32
8,274,254
May 19, 2026
1,915.50
1,921.50
1,873.00
1,879.00
1,878.83
26,699,752
May 18, 2026
1,872.00
1,922.50
1,869.00
1,921.50
1,921.32
5,347,530
May 15, 2026
1,883.00
1,899.50
1,865.00
1,888.50
1,888.33
5,150,485
May 14, 2026
1,885.00
1,912.00
1,874.50
1,912.00
1,911.82
5,290,776
May 13, 2026
1,869.50
1,885.50
1,854.50
1,885.50
1,885.33
3,924,897
May 12, 2026
1,843.50
1,846.00
1,805.50
1,837.00
1,836.83
5,070,457
May 11, 2026
1,894.50
1,913.50
1,866.00
1,866.00
1,865.83
11,161,156
May 8, 2026
1,868.00
1,896.00
1,864.00
1,888.20
1,888.03
4,860,648
May 7, 2026
1,911.60
1,917.40
1,887.00
1,896.28
1,896.11
5,136,766
May 6, 2026
1,875.00
1,938.20
1,865.35
1,906.00
1,905.82
5,958,517
May 5, 2026
1,862.00
1,862.00
1,794.80
1,819.40
1,819.23
6,613,167
May 1, 2026
1,853.00
1,888.80
1,833.60
1,877.00
1,876.83
3,788,451
Apr 30, 2026
1,848.40
1,875.40
1,797.40
1,862.80
1,862.63
8,975,444
Apr 29, 2026
1,771.00
1,803.60
1,771.00
1,790.00
1,789.83
8,470,040
Apr 28, 2026
1,765.60
1,782.40
1,749.00
1,782.40
1,782.24
4,938,889
Apr 27, 2026
1,742.80
1,772.60
1,737.20
1,763.80
1,763.64
5,649,800
Apr 24, 2026
1,730.80
1,770.30
1,719.60
1,742.40
1,742.24
3,361,856
Apr 23, 2026
1,773.00
1,776.00
1,739.80
1,756.80
1,756.64
4,878,935
Apr 22, 2026
1,816.60
1,820.00
1,779.60
1,780.00
1,779.84
7,177,755
Apr 21, 2026
1,814.00
1,830.40
1,804.00
1,806.00
1,805.83
6,152,416
Apr 20, 2026
1,808.00
1,821.00
1,792.60
1,802.00
1,801.83
5,324,853
Apr 17, 2026
1,775.60
1,852.00
1,766.40
1,830.00
1,829.83
6,007,105
Apr 16, 2026
1,775.60
1,805.20
1,769.40
1,779.00
1,778.84
6,585,691
Apr 15, 2026
1,752.00
1,795.00
1,748.40
1,786.20
1,786.04
7,540,356
Apr 14, 2026
1,738.00
1,766.20
1,728.20
1,762.80
1,762.64
4,634,757
Apr 13, 2026
1,705.40
1,722.20
1,685.80
1,719.00
1,718.84
4,730,435
Apr 10, 2026
1,724.80
1,752.20
1,714.60
1,730.00
1,729.84
5,784,917
Apr 9, 2026
1,718.20
1,722.60
1,683.00
1,709.00
1,708.84
5,781,057
Apr 8, 2026
1,675.60
1,750.20
1,668.80
1,725.00
1,724.84
11,818,417
Apr 7, 2026
1,594.20
1,604.00
1,559.00
1,594.20
1,594.05
7,895,575
Apr 2, 2026
1,571.00
1,606.00
1,558.75
1,590.50
1,590.35
10,978,643
Apr 1, 2026
1,605.00
1,624.00
1,598.50
1,612.00
1,611.85
12,850,675
Mar 31, 2026
1,539.00
1,575.50
1,536.00
1,555.00
1,554.86
5,903,899
Mar 30, 2026
1,516.50
1,550.00
1,514.50
1,541.00
1,540.86
7,969,069
Mar 27, 2026
1,567.00
1,567.50
1,528.50
1,535.00
1,534.86
16,033,419
Mar 26, 2026
1,599.50
1,608.50
1,546.00
1,554.50
1,554.36
14,765,789
Mar 25, 2026
1,603.00
1,633.50
1,597.50
1,628.50
1,628.35
4,829,819
Mar 24, 2026
1,566.00
1,578.00
1,542.50
1,576.00
1,575.85
7,655,582
Mar 23, 2026
1,490.00
1,595.50
1,471.50
1,566.00
1,565.86
40,453,858
Mar 20, 2026
1,551.00
1,552.50
1,504.50
1,518.50
1,518.36
16,748,360
Mar 19, 2026
36.59614
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
1,562.50
1,565.00
1,498.00
1,517.50
1,517.36
7,993,907
Mar 18, 2026
1,621.00
1,657.07
1,614.95
1,630.50
1,629.86
4,949,149
Mar 17, 2026
1,566.50
1,611.50
1,556.00
1,603.50
1,602.87
9,121,354
Mar 16, 2026
1,560.00
1,573.50
1,531.79
1,550.00
1,549.39
12,201,562
Mar 13, 2026
1,580.50
1,586.50
1,546.50
1,546.50
1,545.89
8,089,018
Mar 12, 2026
1,645.50
1,653.50
1,577.50
1,598.00
1,597.37
15,814,927
Mar 11, 2026
1,660.00
1,680.00
1,651.50
1,660.50
1,659.85
8,628,337
Mar 10, 2026
1,694.50
1,701.59
1,671.50
1,685.00
1,684.34
9,393,046
Mar 9, 2026
1,644.00
1,647.17
1,586.00
1,628.50
1,627.86
13,965,419
Mar 6, 2026
1,707.50
1,707.95
1,633.00
1,640.00
1,639.36
6,292,506
Mar 5, 2026
1,727.50
1,760.50
1,680.50
1,680.50
1,679.84
7,737,606
Mar 4, 2026
1,677.00
1,720.00
1,661.00
1,714.50
1,713.83
11,490,693
Mar 3, 2026
1,703.00
1,708.50
1,658.00
1,681.00
1,680.34
5,698,528
Mar 2, 2026
1,760.00
1,760.00
1,704.50
1,735.00
1,734.32
7,914,321
Feb 27, 2026
1,880.50
1,883.50
1,816.50
1,832.00
1,831.28
11,376,293
Feb 26, 2026
1,824.50
1,849.50
1,811.00
1,838.00
1,837.28
9,046,499
Feb 25, 2026
1,808.00
1,835.00
1,787.00
1,812.50
1,811.79
6,644,135
Feb 24, 2026
1,814.00
1,833.50
1,759.84
1,789.00
1,788.30
6,046,285
Feb 23, 2026
1,811.50
1,854.00
1,802.50
1,815.50
1,814.79
3,285,196
Feb 20, 2026
1,799.00
1,807.50
1,784.50
1,802.00
1,801.29
5,310,318
Feb 19, 2026
1,823.50
1,830.00
1,775.00
1,784.00
1,783.30
2,618,196
Feb 18, 2026
1,770.00
1,815.04
1,769.50
1,809.50
1,808.79
3,788,467
Feb 17, 2026
1,731.50
1,767.00
1,728.50
1,766.50
1,765.81
4,387,977
Feb 16, 2026
1,747.00
1,762.00
1,736.00
1,741.00
1,740.32
2,330,447
Feb 13, 2026
1,739.00
1,757.00
1,686.50
1,718.50
1,717.83
6,275,885
Feb 12, 2026
1,833.50
1,833.50
1,730.00
1,730.00
1,729.32
7,225,847
Feb 11, 2026
1,825.00
1,829.00
1,780.50
1,814.50
1,813.79
5,463,230
Feb 10, 2026
1,860.00
1,861.50
1,786.00
1,790.00
1,789.30
6,480,438
Feb 9, 2026
1,905.00
1,909.50
1,847.00
1,899.00
1,898.25
4,617,612
Feb 6, 2026
1,867.00
1,886.50
1,843.00
1,881.50
1,880.76
3,558,646
Feb 5, 2026
1,880.00
1,918.00
1,838.94
1,847.00
1,846.27
4,311,063
Feb 4, 2026
1,900.00
1,910.00
1,857.00
1,857.00
1,856.27
5,915,865
Feb 3, 2026
1,920.00
1,924.00
1,866.50
1,879.00
1,878.26
4,790,359
Feb 2, 2026
1,831.50
1,906.00
1,829.00
1,906.00
1,905.25
2,411,330
Jan 30, 2026
1,854.50
1,875.00
1,846.50
1,862.00
1,861.27
3,988,608
Jan 29, 2026
1,862.50
1,869.00
1,825.00
1,838.50
1,837.78
2,698,498
Jan 28, 2026
1,863.00
1,864.68
1,833.00
1,841.50
1,840.78
2,725,647
Jan 27, 2026
1,849.50
1,862.00
1,840.00
1,854.00
1,853.27
4,390,740
Jan 26, 2026
1,829.00
1,841.50
1,824.00
1,833.50
1,832.78
2,873,179
Jan 23, 2026
1,853.00
1,865.00
1,829.00
1,829.00
1,828.28
2,079,379
Jan 22, 2026
1,854.00
1,874.00
1,853.50
1,854.50
1,853.77
3,739,337
Jan 21, 2026
1,830.50
1,841.80
1,808.00
1,833.50
1,832.78
2,133,095
Jan 20, 2026
1,852.50
1,854.00
1,827.80
1,838.00
1,837.28
4,629,392
Jan 19, 2026
1,859.50
1,878.65
1,850.00
1,873.00
1,872.26
1,913,934
Jan 16, 2026
1,849.00
1,878.50
1,848.00
1,878.50
1,877.76
5,505,458
Jan 15, 2026
1,850.00
1,865.15
1,846.50
1,850.50
1,849.77
2,876,516
Jan 14, 2026
1,826.00
1,850.00
1,823.00
1,836.50
1,835.78
6,474,280
Jan 13, 2026
1,825.00
1,835.00
1,816.50
1,832.00
1,831.28
3,487,846
Jan 12, 2026
1,775.50
1,826.00
1,762.00
1,824.00
1,823.28
2,542,567
Jan 9, 2026
1,817.50
1,818.00
1,787.00
1,794.50
1,793.80
2,915,423
Jan 8, 2026
1,791.00
1,814.00
1,781.50
1,806.50
1,805.79
12,483,836
Jan 7, 2026
1,830.50
1,834.50
1,790.00
1,790.00
1,789.30
5,053,236
Jan 6, 2026
1,867.00
1,873.00
1,836.50
1,836.50
1,835.78
3,213,229
Jan 5, 2026
1,859.50
1,875.50
1,847.00
1,855.50
1,854.77
3,206,863
Jan 2, 2026
1,825.00
1,855.50
1,824.50
1,844.00
1,843.28
2,361,833
Dec 31, 2025
1,829.50
1,832.50
1,821.50
1,822.00
1,821.28
946,492
Dec 30, 2025
1,798.50
1,835.00
1,797.50
1,826.00
1,825.28
2,773,328
Dec 29, 2025
1,795.50
1,814.00
1,795.50
1,805.00
1,804.29
3,016,527
Dec 24, 2025
1,800.50
1,812.50
1,798.50
1,805.50
1,804.79
798,118
Dec 23, 2025
1,794.00
1,812.00
1,790.00
1,806.50
1,805.79
2,504,159
Dec 22, 2025
1,800.00
1,803.50
1,780.00
1,794.50
1,793.80
3,805,930
Dec 19, 2025
1,805.00
1,808.50
1,779.00
1,788.50
1,787.80
20,400,837
Dec 18, 2025
1,765.00
1,779.50
1,750.50
1,773.50
1,772.80
4,583,599
Dec 17, 2025
1,771.50
1,804.50
1,763.00
1,763.00
1,762.31
8,434,489
Dec 16, 2025
1,751.50
1,764.50
1,742.50
1,754.00
1,753.31
5,036,560
Dec 15, 2025
1,741.00
1,774.50
1,740.50
1,760.50
1,759.81
3,423,957
Dec 12, 2025
1,746.50
1,767.00
1,726.00
1,727.00
1,726.32
3,560,913
Dec 11, 2025
1,700.00
1,730.00
1,700.00
1,717.00
1,716.33
8,557,866
Dec 10, 2025
1,696.00
1,705.50
1,679.00
1,703.50
1,702.83
4,684,284
Dec 9, 2025
1,641.00
1,669.00
1,639.50
1,669.00
1,668.34
3,976,729
Dec 8, 2025
1,621.50
1,656.00
1,621.00
1,656.00
1,655.35
5,423,898
Dec 5, 2025
1,664.50
1,675.00
1,634.50
1,634.50
1,633.86
2,633,118
Dec 4, 2025
1,670.00
1,670.00
1,648.00
1,662.00
1,661.35
2,562,438
Dec 3, 2025
1,688.50
1,700.00
1,660.50
1,660.50
1,659.85
3,734,338
Dec 2, 2025
1,682.00
1,709.50
1,679.00
1,700.50
1,699.83
5,239,734
Dec 1, 2025
1,675.50
1,688.50
1,667.50
1,681.00
1,680.34
6,937,052
Nov 28, 2025
1,650.00
1,683.00
1,650.00
1,673.50
1,672.84
6,568,544
Nov 27, 2025
1,632.00
1,666.00
1,632.00
1,666.00
1,665.35
2,597,256
Nov 26, 2025
1,594.00
1,654.75
1,593.50
1,645.00
1,644.35
9,008,239
Nov 25, 2025
1,603.00
1,621.00
1,581.00
1,601.00
1,600.37
4,527,218
Nov 24, 2025
1,586.50
1,616.50
1,580.00
1,606.50
1,605.87
11,586,651
Nov 21, 2025
1,540.50
1,569.00
1,525.50
1,560.00
1,559.39
3,467,672
Nov 20, 2025
1,582.50
1,591.00
1,570.00
1,575.00
1,574.38
2,657,485
Nov 19, 2025
1,557.00
1,571.00
1,537.00
1,560.00
1,559.39
4,244,565
Nov 18, 2025
1,566.00
1,572.50
1,535.10
1,562.50
1,561.89
4,151,728
Nov 17, 2025
1,607.00
1,615.50
1,589.00
1,598.00
1,597.37
4,610,511
Nov 14, 2025
1,624.00
1,627.00
1,586.50
1,613.00
1,612.37
2,758,088
Nov 13, 2025
1,648.50
1,663.50
1,646.50
1,646.50
1,645.85
2,765,155
Nov 12, 2025
1,645.00
1,649.50
1,633.00
1,642.00
1,641.36
3,296,617
Nov 11, 2025
1,649.00
1,653.50
1,627.50
1,631.00
1,630.36
2,548,612
Nov 10, 2025
1,624.00
1,635.50
1,615.00
1,634.00
1,633.36
2,765,711
Nov 7, 2025
1,609.00
1,611.00
1,593.00
1,600.00
1,599.37
6,898,376
Nov 6, 2025
1,601.50
1,612.50
1,597.00
1,609.00
1,608.37
8,186,642
Nov 5, 2025
1,595.00
1,599.50
1,582.00
1,584.00
1,583.38
4,300,717
Nov 4, 2025
1,600.00
1,601.50
1,552.00
1,594.00
1,593.37
3,529,682
Nov 3, 2025
1,582.00
1,596.00
1,569.00
1,581.00
1,580.38
3,353,845
Oct 31, 2025
1,552.00
1,565.00
1,538.00
1,559.50
1,558.89
3,423,454
Oct 30, 2025
1,545.00
1,581.00
1,529.50
1,571.00
1,570.38
5,675,882
