LSE - Delayed Quote
GBp
Trainline plc (TRN.L)
205.40
-4.20
(-2.00%)
At close: October 30 at 4:36:17 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
|
204.80 | 211.60 | 204.40 | 205.40 | 205.40 | 1,488,021 |
|
Oct 29, 2026
|
202.00 | 211.80 | 202.00 | 209.60 | 209.60 | 594,400 |
|
Oct 28, 2026
|
218.80 | 218.80 | 202.40 | 205.20 | 205.20 | 1,141,228 |
|
Oct 27, 2026
|
206.60 | 218.60 | 206.60 | 209.00 | 209.00 | 869,563 |
|
Oct 26, 2026
|
216.00 | 219.00 | 208.80 | 216.40 | 216.40 | 630,621 |
|
Oct 23, 2026
|
224.80 | 229.00 | 210.80 | 210.80 | 210.80 | 875,904 |
|
Oct 22, 2026
|
221.80 | 226.00 | 219.40 | 225.60 | 225.60 | 2,097,881 |
|
Oct 21, 2026
|
227.80 | 228.80 | 220.40 | 222.20 | 222.20 | 627,412 |
|
Oct 20, 2026
|
219.80 | 230.00 | 207.20 | 228.20 | 228.20 | 1,067,587 |
|
Oct 19, 2026
|
221.20 | 221.20 | 211.60 | 217.00 | 217.00 | 519,892 |
|
Oct 16, 2026
|
215.40 | 220.00 | 212.00 | 217.60 | 217.60 | 962,577 |
|
Oct 15, 2026
|
209.80 | 215.00 | 202.80 | 215.00 | 215.00 | 3,832,500 |
|
Oct 14, 2026
|
206.00 | 214.80 | 206.00 | 206.20 | 206.20 | 922,867 |
|
Oct 13, 2026
|
205.40 | 211.00 | 202.40 | 210.40 | 210.40 | 579,439 |
|
Oct 12, 2026
|
209.80 | 215.60 | 202.00 | 204.00 | 204.00 | 518,380 |
|
Oct 9, 2026
|
203.40 | 212.20 | 203.20 | 209.40 | 209.40 | 2,187,648 |
|
Oct 8, 2026
|
195.70 | 204.00 | 195.20 | 201.80 | 201.80 | 5,326,156 |
|
Oct 7, 2026
|
196.50 | 200.15 | 194.10 | 198.30 | 198.30 | 2,937,108 |
|
Oct 6, 2026
|
195.30 | 199.80 | 194.00 | 196.50 | 196.50 | 519,891 |
|
Oct 5, 2026
|
200.00 | 200.00 | 191.90 | 194.70 | 194.70 | 840,105 |
|
Oct 2, 2026
|
205.20 | 205.20 | 196.50 | 197.30 | 197.30 | 1,102,998 |
|
Oct 1, 2026
|
200.00 | 200.22 | 191.60 | 197.40 | 197.40 | 2,349,319 |
|
Sep 30, 2026
|
191.30 | 197.90 | 191.30 | 197.90 | 197.90 | 2,153,238 |
|
Sep 29, 2026
|
195.50 | 195.50 | 190.85 | 191.20 | 191.20 | 934,367 |
|
Sep 28, 2026
|
194.50 | 198.80 | 191.65 | 192.30 | 192.30 | 837,059 |
|
Sep 25, 2026
|
196.00 | 196.80 | 190.60 | 194.30 | 194.30 | 1,219,865 |
|
Sep 24, 2026
|
194.40 | 197.20 | 191.40 | 193.50 | 193.50 | 949,491 |
|
Sep 23, 2026
|
198.10 | 206.60 | 189.70 | 195.00 | 195.00 | 4,426,579 |
|
Sep 22, 2026
|
210.00 | 212.34 | 196.70 | 196.70 | 196.70 | 2,940,177 |
|
Sep 21, 2026
|
202.40 | 210.00 | 202.40 | 210.00 | 210.00 | 1,439,277 |
|
Sep 18, 2026
|
206.20 | 206.80 | 200.20 | 201.00 | 201.00 | 3,953,735 |
|
Sep 17, 2026
|
198.70 | 206.00 | 198.60 | 204.60 | 204.60 | 1,738,217 |
|
Sep 16, 2026
|
196.90 | 202.80 | 196.90 | 198.60 | 198.60 | 1,385,422 |
|
Sep 15, 2026
|
203.40 | 204.00 | 196.20 | 196.80 | 196.80 | 1,432,651 |
|
Sep 14, 2026
|
191.40 | 204.80 | 190.00 | 202.40 | 202.40 | 2,376,641 |
|
Sep 11, 2026
|
203.00 | 208.00 | 191.36 | 193.40 | 193.40 | 2,536,232 |
|
Sep 10, 2026
|
185.00 | 190.50 | 185.00 | 190.00 | 190.00 | 1,636,413 |
|
Sep 9, 2026
|
187.70 | 192.90 | 185.00 | 186.50 | 186.50 | 1,913,569 |
|
Sep 8, 2026
|
193.90 | 198.20 | 187.50 | 187.50 | 187.50 | 1,912,338 |
|
Sep 7, 2026
|
192.30 | 196.70 | 191.60 | 191.60 | 191.60 | 953,385 |
|
Sep 4, 2026
|
193.80 | 196.90 | 191.90 | 191.90 | 191.90 | 3,761,223 |
|
Sep 3, 2026
|
189.60 | 196.10 | 189.30 | 193.40 | 193.40 | 3,318,896 |
|
Sep 2, 2026
|
193.90 | 197.95 | 189.30 | 189.40 | 189.40 | 3,098,032 |
|
Sep 1, 2026
|
201.80 | 201.80 | 193.20 | 194.90 | 194.90 | 1,674,732 |
|
Aug 28, 2026
|
202.60 | 203.60 | 196.90 | 199.10 | 199.10 | 1,802,415 |
|
Aug 27, 2026
|
200.20 | 204.40 | 197.50 | 202.60 | 202.60 | 1,601,740 |
|
Aug 26, 2026
|
195.60 | 200.02 | 195.10 | 199.90 | 199.90 | 2,189,994 |
|
Aug 25, 2026
|
193.00 | 199.40 | 193.00 | 196.70 | 196.70 | 1,845,013 |
|
Aug 24, 2026
|
198.20 | 203.00 | 193.10 | 193.60 | 193.60 | 2,835,640 |
|
Aug 21, 2026
|
191.20 | 197.50 | 187.44 | 197.50 | 197.50 | 5,183,732 |
|
Aug 20, 2026
|
206.60 | 208.80 | 181.00 | 190.00 | 190.00 | 9,116,542 |
|
Aug 19, 2026
|
218.40 | 228.40 | 201.20 | 208.80 | 208.80 | 7,712,356 |
|
Aug 18, 2026
|
242.40 | 246.40 | 239.00 | 243.00 | 243.00 | 583,312 |
|
Aug 17, 2026
|
251.60 | 254.20 | 242.20 | 244.60 | 244.60 | 504,545 |
|
Aug 14, 2026
|
253.60 | 260.40 | 246.40 | 254.40 | 254.40 | 1,220,659 |
|
Aug 13, 2026
|
253.00 | 253.40 | 247.40 | 250.80 | 250.80 | 3,335,253 |
|
Aug 12, 2026
|
250.20 | 252.80 | 247.00 | 249.80 | 249.80 | 1,585,638 |
|
Aug 11, 2026
|
245.00 | 252.00 | 245.00 | 251.00 | 251.00 | 2,252,379 |
|
Aug 10, 2026
|
253.00 | 254.80 | 249.00 | 250.00 | 250.00 | 3,085,360 |
|
Aug 7, 2026
|
245.60 | 257.40 | 242.20 | 253.80 | 253.80 | 5,243,420 |
|
Aug 6, 2026
|
252.00 | 252.00 | 241.60 | 246.00 | 246.00 | 869,189 |
|
Aug 5, 2026
|
247.80 | 251.20 | 247.60 | 248.40 | 248.40 | 707,902 |
|
Aug 4, 2026
|
247.80 | 248.00 | 244.40 | 247.80 | 247.80 | 459,431 |
|
Aug 3, 2026
|
237.00 | 250.20 | 237.00 | 247.60 | 247.60 | 822,645 |
|
Jul 31, 2026
|
242.80 | 243.40 | 237.00 | 237.20 | 237.20 | 949,973 |
|
Jul 30, 2026
|
238.20 | 245.60 | 236.00 | 242.80 | 242.80 | 913,111 |
|
Jul 29, 2026
|
245.00 | 245.00 | 236.80 | 240.00 | 240.00 | 942,214 |
|
Jul 28, 2026
|
238.80 | 243.80 | 233.20 | 241.60 | 241.60 | 1,568,203 |
|
Jul 27, 2026
|
222.80 | 234.40 | 221.20 | 231.60 | 231.60 | 5,230,759 |
|
Jul 24, 2026
|
212.20 | 222.20 | 212.20 | 220.40 | 220.40 | 772,093 |
|
Jul 23, 2026
|
216.20 | 219.80 | 212.60 | 213.80 | 213.80 | 1,107,185 |
|
Jul 22, 2026
|
217.60 | 225.80 | 216.35 | 218.60 | 218.60 | 1,123,456 |
|
Jul 21, 2026
|
216.00 | 224.60 | 216.00 | 223.60 | 223.60 | 638,394 |
|
Jul 20, 2026
|
224.40 | 227.20 | 220.20 | 224.00 | 224.00 | 836,843 |
|
Jul 17, 2026
|
223.60 | 230.00 | 222.60 | 224.40 | 224.40 | 628,290 |
|
Jul 16, 2026
|
222.40 | 226.40 | 218.40 | 226.20 | 226.20 | 1,300,624 |
|
Jul 15, 2026
|
222.00 | 228.00 | 217.00 | 223.00 | 223.00 | 2,391,607 |
|
Jul 14, 2026
|
218.60 | 227.20 | 218.60 | 223.80 | 223.80 | 995,922 |
|
Jul 13, 2026
|
224.80 | 231.00 | 218.00 | 229.40 | 229.40 | 962,186 |
|
Jul 10, 2026
|
216.00 | 225.00 | 216.00 | 224.00 | 224.00 | 874,332 |
|
Jul 9, 2026
|
217.00 | 222.00 | 216.60 | 221.60 | 221.60 | 886,251 |
|
Jul 8, 2026
|
230.00 | 230.00 | 216.00 | 217.60 | 217.60 | 861,562 |
|
Jul 7, 2026
|
217.00 | 223.00 | 217.00 | 220.20 | 220.20 | 2,254,592 |
|
Jul 6, 2026
|
214.80 | 223.00 | 214.80 | 219.20 | 219.20 | 585,566 |
|
Jul 3, 2026
|
229.40 | 229.40 | 216.80 | 218.00 | 218.00 | 993,351 |
|
Jul 2, 2026
|
212.00 | 222.63 | 209.40 | 219.00 | 219.00 | 2,126,604 |
|
Jul 1, 2026
|
204.40 | 214.60 | 203.20 | 214.00 | 214.00 | 1,212,439 |
|
Jun 30, 2026
|
211.80 | 212.60 | 201.80 | 204.00 | 204.00 | 2,126,677 |
|
Jun 29, 2026
|
220.60 | 220.60 | 209.80 | 210.60 | 210.60 | 2,084,761 |
|
Jun 26, 2026
|
215.00 | 215.20 | 204.80 | 210.60 | 210.60 | 1,558,280 |
|
Jun 25, 2026
|
223.40 | 223.40 | 213.60 | 213.80 | 213.80 | 1,228,016 |
|
Jun 24, 2026
|
212.40 | 214.80 | 201.03 | 213.40 | 213.40 | 2,337,324 |
|
Jun 23, 2026
|
216.00 | 218.20 | 211.52 | 213.00 | 213.00 | 4,242,352 |
|
Jun 22, 2026
|
218.60 | 220.20 | 213.00 | 214.00 | 214.00 | 2,185,562 |
|
Jun 19, 2026
|
215.00 | 219.00 | 210.20 | 218.40 | 218.40 | 8,012,515 |
|
Jun 18, 2026
|
215.00 | 222.20 | 215.00 | 217.20 | 217.20 | 1,665,048 |
|
Jun 17, 2026
|
221.20 | 223.31 | 216.60 | 219.80 | 219.80 | 1,127,289 |
|
Jun 16, 2026
|
214.40 | 222.00 | 214.40 | 220.80 | 220.80 | 1,228,873 |
|
Jun 15, 2026
|
217.00 | 221.98 | 217.00 | 219.00 | 219.00 | 1,165,280 |
|
Jun 12, 2026
|
215.00 | 221.20 | 214.00 | 217.20 | 217.20 | 972,588 |
|
Jun 11, 2026
|
212.60 | 219.20 | 212.06 | 215.60 | 215.60 | 1,092,425 |
|
Jun 10, 2026
|
212.20 | 225.80 | 212.20 | 218.60 | 218.60 | 733,782 |
|
Jun 9, 2026
|
224.60 | 228.40 | 222.60 | 222.60 | 222.60 | 999,442 |
|
Jun 8, 2026
|
228.00 | 229.20 | 219.80 | 225.60 | 225.60 | 1,059,852 |
|
Jun 5, 2026
|
228.60 | 235.80 | 224.20 | 227.20 | 227.20 | 1,159,075 |
|
Jun 4, 2026
|
216.60 | 230.00 | 216.60 | 229.00 | 229.00 | 917,831 |
|
Jun 3, 2026
|
225.80 | 235.00 | 219.20 | 222.40 | 222.40 | 2,140,967 |
|
Jun 2, 2026
|
233.00 | 233.00 | 224.72 | 226.00 | 226.00 | 4,276,555 |
|
Jun 1, 2026
|
229.00 | 229.00 | 217.60 | 228.40 | 228.40 | 1,747,681 |
|
May 29, 2026
|
221.40 | 225.60 | 217.20 | 220.00 | 220.00 | 2,792,955 |
|
May 28, 2026
|
216.40 | 221.00 | 216.40 | 217.20 | 217.20 | 3,241,192 |
|
May 27, 2026
|
216.00 | 228.40 | 216.00 | 219.20 | 219.20 | 1,108,709 |
|
May 26, 2026
|
227.40 | 227.40 | 217.40 | 221.60 | 221.60 | 1,037,484 |
|
May 22, 2026
|
220.00 | 223.80 | 217.60 | 217.60 | 217.60 | 1,983,813 |
|
May 21, 2026
|
211.20 | 220.00 | 208.20 | 218.80 | 218.80 | 1,195,504 |
|
May 20, 2026
|
210.00 | 215.40 | 207.40 | 212.40 | 212.40 | 1,446,678 |
|
May 19, 2026
|
217.00 | 219.20 | 211.60 | 211.60 | 211.60 | 2,474,228 |
|
May 18, 2026
|
210.80 | 216.00 | 209.40 | 213.40 | 213.40 | 3,622,803 |
|
May 15, 2026
|
210.00 | 213.80 | 209.60 | 211.20 | 211.20 | 1,728,965 |
|
May 14, 2026
|
212.00 | 212.20 | 206.60 | 210.40 | 210.40 | 2,132,503 |
|
May 13, 2026
|
208.40 | 215.20 | 201.53 | 205.20 | 205.20 | 3,616,475 |
|
May 12, 2026
|
217.00 | 217.00 | 198.63 | 207.40 | 207.40 | 3,391,446 |
|
May 11, 2026
|
225.00 | 227.40 | 216.40 | 217.00 | 217.00 | 4,698,389 |
|
May 8, 2026
|
232.60 | 236.60 | 220.60 | 223.40 | 223.40 | 1,475,046 |
|
May 7, 2026
|
238.00 | 242.40 | 227.20 | 234.80 | 234.80 | 2,913,521 |
|
May 6, 2026
|
234.40 | 240.40 | 219.20 | 236.80 | 236.80 | 3,577,696 |
|
May 5, 2026
|
243.80 | 247.60 | 236.20 | 239.40 | 239.40 | 2,540,556 |
|
May 1, 2026
|
237.60 | 245.00 | 237.40 | 241.40 | 241.40 | 708,211 |
|
Apr 30, 2026
|
232.80 | 238.20 | 232.80 | 238.20 | 238.20 | 1,784,177 |
|
Apr 29, 2026
|
237.40 | 239.60 | 232.40 | 234.80 | 234.80 | 3,139,179 |
|
Apr 28, 2026
|
240.00 | 242.00 | 237.20 | 237.80 | 237.80 | 817,994 |
|
Apr 27, 2026
|
247.00 | 247.00 | 240.40 | 240.80 | 240.80 | 527,424 |
|
Apr 24, 2026
|
246.40 | 247.80 | 241.40 | 242.00 | 242.00 | 1,177,546 |
|
Apr 23, 2026
|
249.00 | 250.60 | 243.60 | 246.40 | 246.40 | 2,826,929 |
|
Apr 22, 2026
|
251.80 | 255.60 | 245.60 | 249.00 | 249.00 | 1,354,672 |
|
Apr 21, 2026
|
245.00 | 250.60 | 244.20 | 249.00 | 249.00 | 1,872,317 |
|
Apr 20, 2026
|
244.80 | 246.80 | 242.20 | 244.40 | 244.40 | 1,161,249 |
|
Apr 17, 2026
|
243.00 | 247.20 | 242.20 | 246.20 | 246.20 | 900,378 |
|
Apr 16, 2026
|
238.80 | 246.00 | 236.20 | 243.00 | 243.00 | 1,534,733 |
|
Apr 15, 2026
|
235.40 | 239.00 | 235.20 | 237.60 | 237.60 | 1,360,950 |
|
Apr 14, 2026
|
237.60 | 240.00 | 229.96 | 235.00 | 235.00 | 1,145,657 |
|
Apr 13, 2026
|
232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 1,080,605 |
|
Apr 10, 2026
|
233.80 | 239.60 | 232.60 | 236.60 | 236.60 | 1,276,963 |
|
Apr 9, 2026
|
240.00 | 240.00 | 230.60 | 233.00 | 233.00 | 885,072 |
|
Apr 8, 2026
|
235.00 | 239.00 | 231.65 | 234.80 | 234.80 | 1,442,455 |
|
Apr 7, 2026
|
225.00 | 232.80 | 225.00 | 226.80 | 226.80 | 1,661,060 |
|
Apr 2, 2026
|
221.80 | 225.80 | 220.40 | 225.80 | 225.80 | 1,540,210 |
|
Apr 1, 2026
|
221.20 | 231.60 | 221.20 | 224.60 | 224.60 | 4,116,575 |
|
Mar 31, 2026
|
215.60 | 228.00 | 215.60 | 227.00 | 227.00 | 4,380,832 |
|
Mar 30, 2026
|
207.00 | 216.60 | 207.00 | 215.60 | 215.60 | 1,808,181 |
|
Mar 27, 2026
|
216.80 | 216.80 | 205.80 | 207.80 | 207.80 | 4,011,756 |
|
Mar 26, 2026
|
215.00 | 216.60 | 212.00 | 214.60 | 214.60 | 5,504,886 |
|
Mar 25, 2026
|
215.00 | 215.20 | 211.20 | 214.80 | 214.80 | 5,196,519 |
|
Mar 24, 2026
|
210.00 | 218.00 | 208.60 | 211.00 | 211.00 | 7,595,085 |
|
Mar 23, 2026
|
212.60 | 216.20 | 205.00 | 209.80 | 209.80 | 6,408,653 |
|
Mar 20, 2026
|
207.40 | 214.00 | 206.80 | 212.80 | 212.80 | 9,175,778 |
|
Mar 19, 2026
|
203.00 | 207.00 | 199.90 | 207.00 | 207.00 | 6,395,791 |
|
Mar 18, 2026
|
205.00 | 206.15 | 201.80 | 203.80 | 203.80 | 7,294,333 |
|
Mar 17, 2026
|
203.80 | 206.20 | 200.60 | 202.60 | 202.60 | 1,795,689 |
|
Mar 16, 2026
|
200.20 | 202.60 | 196.90 | 201.20 | 201.20 | 2,397,069 |
|
Mar 13, 2026
|
188.00 | 200.40 | 185.30 | 199.50 | 199.50 | 4,449,239 |
|
Mar 12, 2026
|
188.00 | 193.30 | 180.10 | 186.60 | 186.60 | 2,158,881 |
|
Mar 11, 2026
|
192.00 | 200.00 | 189.30 | 193.40 | 193.40 | 1,843,056 |
|
Mar 10, 2026
|
197.90 | 197.90 | 191.60 | 193.90 | 193.90 | 1,503,562 |
|
Mar 9, 2026
|
190.80 | 196.60 | 188.80 | 192.90 | 192.90 | 2,339,598 |
|
Mar 6, 2026
|
188.00 | 196.54 | 188.00 | 193.40 | 193.40 | 3,593,748 |
|
Mar 5, 2026
|
188.50 | 195.00 | 186.50 | 192.10 | 192.10 | 4,763,779 |
|
Mar 4, 2026
|
185.30 | 191.00 | 185.30 | 189.00 | 189.00 | 1,846,720 |
|
Mar 3, 2026
|
182.60 | 189.50 | 178.00 | 185.50 | 185.50 | 1,797,584 |
|
Mar 2, 2026
|
193.20 | 193.20 | 184.65 | 185.60 | 185.60 | 3,461,484 |
|
Feb 27, 2026
|
196.70 | 196.90 | 193.00 | 195.30 | 195.30 | 4,476,361 |
|
Feb 26, 2026
|
187.20 | 197.10 | 187.20 | 195.50 | 195.50 | 4,479,599 |
|
Feb 25, 2026
|
194.80 | 196.20 | 184.61 | 188.00 | 188.00 | 7,641,081 |
|
Feb 24, 2026
|
202.20 | 209.00 | 201.74 | 203.20 | 203.20 | 4,861,731 |
|
Feb 23, 2026
|
204.20 | 207.20 | 202.20 | 202.20 | 202.20 | 3,151,393 |
|
Feb 20, 2026
|
200.00 | 205.80 | 200.00 | 204.60 | 204.60 | 3,084,715 |
|
Feb 19, 2026
|
198.00 | 204.40 | 197.50 | 202.60 | 202.60 | 4,467,194 |
|
Feb 18, 2026
|
197.00 | 200.42 | 195.90 | 196.80 | 196.80 | 4,025,810 |
|
Feb 17, 2026
|
192.40 | 197.00 | 192.40 | 196.40 | 196.40 | 2,360,936 |
|
Feb 16, 2026
|
196.40 | 199.70 | 192.90 | 193.30 | 193.30 | 1,315,618 |
|
Feb 13, 2026
|
198.00 | 202.00 | 195.48 | 195.60 | 195.60 | 3,001,605 |
|
Feb 12, 2026
|
199.70 | 204.60 | 197.97 | 202.00 | 202.00 | 1,319,011 |
|
Feb 11, 2026
|
200.00 | 207.80 | 199.00 | 199.00 | 199.00 | 2,282,653 |
|
Feb 10, 2026
|
203.40 | 207.20 | 198.60 | 202.20 | 202.20 | 4,549,965 |
|
Feb 9, 2026
|
208.20 | 208.60 | 203.20 | 203.20 | 203.20 | 1,551,376 |
|
Feb 6, 2026
|
198.00 | 206.60 | 197.26 | 206.20 | 206.20 | 995,888 |
|
Feb 5, 2026
|
204.00 | 204.40 | 198.40 | 200.20 | 200.20 | 1,218,362 |
|
Feb 4, 2026
|
203.00 | 209.60 | 200.00 | 204.20 | 204.20 | 952,067 |
|
Feb 3, 2026
|
213.60 | 213.60 | 202.20 | 202.20 | 202.20 | 779,632 |
|
Feb 2, 2026
|
213.80 | 213.80 | 202.40 | 210.20 | 210.20 | 2,480,263 |
|
Jan 30, 2026
|
202.80 | 208.20 | 201.40 | 204.40 | 204.40 | 1,680,321 |
|
Jan 29, 2026
|
205.00 | 205.80 | 201.20 | 202.80 | 202.80 | 1,574,349 |
|
Jan 28, 2026
|
202.00 | 211.20 | 200.80 | 204.20 | 204.20 | 1,010,583 |
|
Jan 27, 2026
|
206.20 | 212.80 | 202.20 | 203.00 | 203.00 | 811,304 |
|
Jan 26, 2026
|
218.40 | 218.40 | 203.20 | 206.00 | 206.00 | 846,900 |
|
Jan 23, 2026
|
200.20 | 212.20 | 200.20 | 208.80 | 208.80 | 1,122,191 |
|
Jan 22, 2026
|
205.20 | 210.40 | 203.40 | 208.80 | 208.80 | 2,092,663 |
|
Jan 21, 2026
|
206.00 | 207.80 | 202.40 | 203.40 | 203.40 | 1,094,505 |
|
Jan 20, 2026
|
215.20 | 215.20 | 205.00 | 207.40 | 207.40 | 1,087,962 |
|
Jan 19, 2026
|
210.00 | 212.00 | 207.88 | 208.00 | 208.00 | 937,202 |
|
Jan 16, 2026
|
213.00 | 216.20 | 211.20 | 212.40 | 212.40 | 995,690 |
|
Jan 15, 2026
|
217.00 | 222.94 | 214.20 | 215.00 | 215.00 | 847,553 |
|
Jan 14, 2026
|
215.40 | 217.60 | 212.20 | 216.40 | 216.40 | 1,040,352 |
|
Jan 13, 2026
|
220.20 | 225.80 | 215.00 | 215.40 | 215.40 | 2,580,686 |
|
Jan 12, 2026
|
221.60 | 224.80 | 216.80 | 218.60 | 218.60 | 887,952 |
|
Jan 9, 2026
|
223.80 | 225.80 | 221.20 | 222.20 | 222.20 | 1,235,228 |
|
Jan 8, 2026
|
221.40 | 223.86 | 219.20 | 222.40 | 222.40 | 2,179,100 |
|
Jan 7, 2026
|
220.20 | 223.80 | 216.80 | 221.00 | 221.00 | 2,018,857 |
|
Jan 6, 2026
|
220.00 | 220.40 | 215.96 | 218.20 | 218.20 | 933,513 |
|
Jan 5, 2026
|
220.40 | 220.40 | 211.95 | 218.20 | 218.20 | 3,405,171 |
|
Jan 2, 2026
|
222.80 | 223.00 | 213.40 | 215.80 | 215.80 | 816,209 |
|
Dec 31, 2025
|
232.00 | 232.00 | 219.00 | 220.40 | 220.40 | 233,079 |
|
Dec 30, 2025
|
221.00 | 222.60 | 219.54 | 221.60 | 221.60 | 356,585 |
|
Dec 29, 2025
|
219.80 | 225.40 | 217.40 | 220.80 | 220.80 | 2,508,586 |
|
Dec 24, 2025
|
221.00 | 224.80 | 218.00 | 218.40 | 218.40 | 181,093 |
|
Dec 23, 2025
|
221.40 | 222.40 | 220.00 | 220.80 | 220.80 | 511,846 |
|
Dec 22, 2025
|
221.00 | 223.80 | 216.40 | 219.80 | 219.80 | 536,707 |
|
Dec 19, 2025
|
215.60 | 224.80 | 215.60 | 221.20 | 221.20 | 2,091,593 |
|
Dec 18, 2025
|
221.20 | 224.00 | 219.20 | 223.20 | 223.20 | 1,311,706 |
|
Dec 17, 2025
|
216.20 | 221.40 | 216.20 | 219.60 | 219.60 | 2,059,792 |
|
Dec 16, 2025
|
215.00 | 224.80 | 215.00 | 218.60 | 218.60 | 1,669,830 |
|
Dec 15, 2025
|
231.00 | 231.00 | 219.20 | 222.00 | 222.00 | 616,002 |
|
Dec 12, 2025
|
222.40 | 225.20 | 219.55 | 220.60 | 220.60 | 1,708,497 |
|
Dec 11, 2025
|
221.00 | 226.23 | 219.00 | 223.60 | 223.60 | 4,053,024 |
|
Dec 10, 2025
|
215.60 | 223.01 | 214.00 | 221.00 | 221.00 | 3,961,980 |
|
Dec 9, 2025
|
217.00 | 218.82 | 212.40 | 215.00 | 215.00 | 1,801,935 |
|
Dec 8, 2025
|
204.00 | 215.60 | 203.80 | 215.40 | 215.40 | 7,460,077 |
|
Dec 5, 2025
|
226.60 | 226.60 | 207.20 | 209.00 | 209.00 | 3,912,888 |
|
Dec 4, 2025
|
217.00 | 219.80 | 213.20 | 219.80 | 219.80 | 3,212,703 |
|
Dec 3, 2025
|
212.40 | 219.00 | 198.30 | 214.40 | 214.40 | 6,735,663 |
|
Dec 2, 2025
|
229.60 | 232.20 | 226.60 | 226.60 | 226.60 | 1,449,311 |
|
Dec 1, 2025
|
235.00 | 238.20 | 230.40 | 230.40 | 230.40 | 1,046,190 |
|
Nov 28, 2025
|
240.00 | 243.84 | 236.20 | 236.20 | 236.20 | 980,825 |
|
Nov 27, 2025
|
249.60 | 249.60 | 237.20 | 240.40 | 240.40 | 673,632 |
|
Nov 26, 2025
|
249.80 | 249.80 | 237.00 | 238.40 | 238.40 | 942,346 |
|
Nov 25, 2025
|
238.40 | 241.80 | 234.60 | 238.60 | 238.60 | 2,057,487 |
|
Nov 24, 2025
|
254.00 | 255.48 | 233.80 | 237.60 | 237.60 | 3,224,610 |
|
Nov 21, 2025
|
257.80 | 262.80 | 251.00 | 253.60 | 253.60 | 2,084,610 |
|
Nov 20, 2025
|
242.80 | 253.20 | 242.80 | 252.60 | 252.60 | 965,518 |
|
Nov 19, 2025
|
248.80 | 253.31 | 244.80 | 245.20 | 245.20 | 1,213,382 |
|
Nov 18, 2025
|
255.20 | 259.40 | 248.00 | 250.20 | 250.20 | 883,520 |
|
Nov 17, 2025
|
263.80 | 266.80 | 259.80 | 259.80 | 259.80 | 559,166 |
|
Nov 14, 2025
|
261.40 | 268.40 | 260.00 | 263.80 | 263.80 | 830,287 |
|
Nov 13, 2025
|
257.00 | 272.60 | 257.00 | 268.00 | 268.00 | 819,070 |
|
Nov 12, 2025
|
280.00 | 280.00 | 262.05 | 268.40 | 268.40 | 2,329,318 |
|
Nov 11, 2025
|
265.00 | 271.20 | 263.80 | 271.20 | 271.20 | 947,971 |
|
Nov 10, 2025
|
263.00 | 263.94 | 259.20 | 263.20 | 263.20 | 3,230,533 |
|
Nov 7, 2025
|
271.20 | 271.20 | 258.60 | 258.60 | 258.60 | 859,182 |
|
Nov 6, 2025
|
270.00 | 274.60 | 262.20 | 269.20 | 269.20 | 2,455,335 |
|
Nov 5, 2025
|
270.00 | 283.80 | 261.80 | 267.20 | 267.20 | 4,025,305 |
|
Nov 4, 2025
|
252.00 | 258.80 | 246.80 | 254.40 | 254.40 | 1,021,271 |
|
Nov 3, 2025
|
263.20 | 263.20 | 248.20 | 253.80 | 253.80 | 708,132 |
|
Oct 31, 2025
|
256.00 | 257.20 | 250.18 | 251.60 | 251.60 | 1,131,994 |
|
Oct 30, 2025
|
253.00 | 254.35 | 249.09 | 253.80 | 253.80 | 918,734 |
