LSE - Delayed Quote
GBp
Trustpilot Group plc (TRST.L)
250.80
+2.80
(+1.13%)
At close: October 30 at 4:47:03 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
|
247.40 | 255.25 | 245.40 | 250.80 | 250.80 | 1,828,416 |
|
Oct 29, 2026
|
247.20 | 248.80 | 241.00 | 248.00 | 248.00 | 1,483,525 |
|
Oct 28, 2026
|
246.40 | 256.20 | 241.60 | 246.60 | 246.60 | 1,182,788 |
|
Oct 27, 2026
|
250.20 | 255.00 | 245.20 | 248.20 | 248.20 | 560,155 |
|
Oct 26, 2026
|
266.00 | 270.00 | 253.00 | 253.20 | 253.20 | 1,157,042 |
|
Oct 23, 2026
|
275.80 | 277.80 | 259.60 | 268.20 | 268.20 | 2,083,908 |
|
Oct 22, 2026
|
274.00 | 277.40 | 266.80 | 274.40 | 274.40 | 1,729,196 |
|
Oct 21, 2026
|
280.00 | 282.00 | 268.40 | 274.00 | 274.00 | 1,197,562 |
|
Oct 20, 2026
|
277.00 | 287.80 | 275.20 | 283.60 | 283.60 | 1,758,483 |
|
Oct 19, 2026
|
270.00 | 277.60 | 262.80 | 276.20 | 276.20 | 1,281,541 |
|
Oct 16, 2026
|
265.00 | 277.60 | 259.20 | 271.00 | 271.00 | 4,749,457 |
|
Oct 15, 2026
|
245.40 | 264.80 | 245.20 | 264.20 | 264.20 | 1,852,891 |
|
Oct 14, 2026
|
251.60 | 256.94 | 248.00 | 248.00 | 248.00 | 1,167,256 |
|
Oct 13, 2026
|
247.40 | 251.80 | 244.00 | 251.80 | 251.80 | 955,262 |
|
Oct 12, 2026
|
250.40 | 250.40 | 240.60 | 245.80 | 245.80 | 517,611 |
|
Oct 9, 2026
|
235.20 | 251.20 | 235.20 | 248.20 | 248.20 | 1,426,452 |
|
Oct 8, 2026
|
231.20 | 240.40 | 228.60 | 233.80 | 233.80 | 1,694,217 |
|
Oct 7, 2026
|
236.40 | 241.60 | 230.00 | 231.00 | 231.00 | 870,223 |
|
Oct 6, 2026
|
237.00 | 242.60 | 230.80 | 230.80 | 230.80 | 1,479,587 |
|
Oct 5, 2026
|
231.80 | 240.80 | 231.40 | 238.20 | 238.20 | 3,949,009 |
|
Oct 2, 2026
|
236.40 | 237.80 | 230.20 | 230.60 | 230.60 | 1,075,930 |
|
Oct 1, 2026
|
228.40 | 232.00 | 221.80 | 230.00 | 230.00 | 1,220,640 |
|
Sep 30, 2026
|
217.00 | 231.00 | 215.80 | 231.00 | 231.00 | 2,563,828 |
|
Sep 29, 2026
|
217.00 | 220.00 | 213.80 | 216.20 | 216.20 | 2,001,299 |
|
Sep 28, 2026
|
213.80 | 215.80 | 205.20 | 207.40 | 207.40 | 1,177,333 |
|
Sep 25, 2026
|
209.00 | 216.54 | 209.00 | 213.60 | 213.60 | 1,109,787 |
|
Sep 24, 2026
|
210.00 | 212.40 | 205.80 | 209.60 | 209.60 | 2,343,428 |
|
Sep 23, 2026
|
215.00 | 220.40 | 210.40 | 212.60 | 212.60 | 1,187,192 |
|
Sep 22, 2026
|
220.00 | 225.00 | 210.20 | 215.80 | 215.80 | 2,127,937 |
|
Sep 21, 2026
|
225.20 | 227.60 | 210.60 | 212.60 | 212.60 | 1,746,161 |
|
Sep 18, 2026
|
222.00 | 229.80 | 218.80 | 222.20 | 222.20 | 4,153,243 |
|
Sep 17, 2026
|
221.20 | 224.80 | 214.40 | 216.80 | 216.80 | 2,835,974 |
|
Sep 16, 2026
|
217.80 | 224.50 | 208.40 | 219.40 | 219.40 | 3,320,836 |
|
Sep 15, 2026
|
233.00 | 235.63 | 206.60 | 213.00 | 213.00 | 5,670,286 |
|
Sep 14, 2026
|
260.00 | 265.74 | 248.00 | 261.80 | 261.80 | 897,477 |
|
Sep 11, 2026
|
247.40 | 254.16 | 247.20 | 251.40 | 251.40 | 471,381 |
|
Sep 10, 2026
|
256.00 | 261.50 | 247.20 | 250.60 | 250.60 | 481,299 |
|
Sep 9, 2026
|
263.20 | 263.20 | 252.40 | 257.60 | 257.60 | 745,273 |
|
Sep 8, 2026
|
275.80 | 288.40 | 264.80 | 264.80 | 264.80 | 685,209 |
|
Sep 7, 2026
|
280.00 | 282.80 | 271.00 | 274.60 | 274.60 | 417,723 |
|
Sep 4, 2026
|
288.40 | 293.90 | 280.40 | 282.40 | 282.40 | 677,681 |
|
Sep 3, 2026
|
263.80 | 288.80 | 263.80 | 286.20 | 286.20 | 919,045 |
|
Sep 2, 2026
|
267.00 | 275.00 | 260.80 | 270.40 | 270.40 | 670,048 |
|
Sep 1, 2026
|
292.80 | 292.80 | 271.00 | 274.80 | 274.80 | 2,577,186 |
|
Aug 28, 2026
|
296.40 | 297.80 | 289.80 | 292.20 | 292.20 | 1,435,787 |
|
Aug 27, 2026
|
280.00 | 296.40 | 280.00 | 294.80 | 294.80 | 440,534 |
|
Aug 26, 2026
|
288.80 | 293.20 | 283.54 | 289.60 | 289.60 | 1,578,832 |
|
Aug 25, 2026
|
279.60 | 290.20 | 279.60 | 288.80 | 288.80 | 412,758 |
|
Aug 24, 2026
|
290.00 | 290.00 | 278.60 | 286.60 | 286.60 | 770,917 |
|
Aug 21, 2026
|
270.00 | 286.80 | 270.00 | 283.60 | 283.60 | 696,434 |
|
Aug 20, 2026
|
280.40 | 286.20 | 274.60 | 280.00 | 280.00 | 529,869 |
|
Aug 19, 2026
|
285.00 | 285.00 | 270.80 | 279.00 | 279.00 | 930,707 |
|
Aug 18, 2026
|
270.00 | 283.40 | 270.00 | 280.20 | 280.20 | 585,632 |
|
Aug 17, 2026
|
284.00 | 285.80 | 274.80 | 276.40 | 276.40 | 618,662 |
|
Aug 14, 2026
|
278.00 | 288.01 | 278.00 | 280.40 | 280.40 | 894,136 |
|
Aug 13, 2026
|
278.20 | 281.60 | 274.80 | 276.00 | 276.00 | 400,588 |
|
Aug 12, 2026
|
296.20 | 296.20 | 275.60 | 278.20 | 278.20 | 825,362 |
|
Aug 11, 2026
|
295.00 | 295.00 | 283.50 | 285.00 | 285.00 | 1,339,682 |
|
Aug 10, 2026
|
298.20 | 299.80 | 286.20 | 286.20 | 286.20 | 1,610,309 |
|
Aug 7, 2026
|
290.80 | 299.80 | 289.20 | 298.20 | 298.20 | 1,209,605 |
|
Aug 6, 2026
|
291.20 | 298.60 | 289.00 | 291.60 | 291.60 | 628,952 |
|
Aug 5, 2026
|
288.00 | 293.60 | 277.20 | 292.60 | 292.60 | 2,106,265 |
|
Aug 4, 2026
|
254.00 | 279.60 | 254.00 | 279.60 | 279.60 | 901,235 |
|
Aug 3, 2026
|
275.20 | 278.60 | 259.37 | 265.00 | 265.00 | 1,154,037 |
|
Jul 31, 2026
|
282.80 | 282.80 | 267.20 | 270.60 | 270.60 | 605,704 |
|
Jul 30, 2026
|
274.00 | 278.60 | 269.40 | 270.00 | 270.00 | 2,065,630 |
|
Jul 29, 2026
|
279.80 | 284.00 | 275.00 | 278.00 | 278.00 | 2,916,739 |
|
Jul 28, 2026
|
269.60 | 285.60 | 268.60 | 277.00 | 277.00 | 1,905,098 |
|
Jul 27, 2026
|
259.60 | 273.05 | 255.00 | 272.00 | 272.00 | 655,842 |
|
Jul 24, 2026
|
254.20 | 262.60 | 242.60 | 256.20 | 256.20 | 801,461 |
|
Jul 23, 2026
|
270.00 | 270.00 | 254.60 | 256.40 | 256.40 | 1,436,853 |
|
Jul 22, 2026
|
260.80 | 269.20 | 257.20 | 262.60 | 262.60 | 784,644 |
|
Jul 21, 2026
|
268.00 | 272.40 | 259.40 | 263.20 | 263.20 | 1,440,810 |
|
Jul 20, 2026
|
265.60 | 269.80 | 259.20 | 266.60 | 266.60 | 1,510,516 |
|
Jul 17, 2026
|
260.40 | 269.00 | 254.78 | 263.40 | 263.40 | 954,081 |
|
Jul 16, 2026
|
280.80 | 282.60 | 250.20 | 259.80 | 259.80 | 2,344,910 |
|
Jul 15, 2026
|
287.80 | 290.86 | 279.00 | 290.80 | 290.80 | 1,412,904 |
|
Jul 14, 2026
|
276.00 | 286.60 | 270.00 | 286.00 | 286.00 | 1,583,103 |
|
Jul 13, 2026
|
272.20 | 275.80 | 263.00 | 275.80 | 275.80 | 733,819 |
|
Jul 10, 2026
|
264.20 | 272.80 | 263.00 | 272.20 | 272.20 | 750,974 |
|
Jul 9, 2026
|
260.20 | 265.80 | 255.80 | 265.80 | 265.80 | 496,981 |
|
Jul 8, 2026
|
277.80 | 277.80 | 256.20 | 258.00 | 258.00 | 1,320,752 |
|
Jul 7, 2026
|
273.20 | 278.80 | 272.20 | 275.20 | 275.20 | 764,854 |
|
Jul 6, 2026
|
269.00 | 275.60 | 268.00 | 274.80 | 274.80 | 814,958 |
|
Jul 3, 2026
|
278.00 | 279.80 | 273.00 | 273.00 | 273.00 | 749,121 |
|
Jul 2, 2026
|
272.20 | 278.40 | 271.00 | 277.20 | 277.20 | 1,176,602 |
|
Jul 1, 2026
|
261.20 | 278.40 | 251.80 | 278.40 | 278.40 | 2,142,348 |
|
Jun 30, 2026
|
256.20 | 262.20 | 249.00 | 259.60 | 259.60 | 1,301,720 |
|
Jun 29, 2026
|
249.60 | 260.00 | 244.00 | 253.60 | 253.60 | 888,050 |
|
Jun 26, 2026
|
228.60 | 241.00 | 226.40 | 239.20 | 239.20 | 917,646 |
|
Jun 25, 2026
|
231.00 | 238.00 | 231.00 | 236.80 | 236.80 | 618,481 |
|
Jun 24, 2026
|
236.60 | 239.80 | 229.60 | 236.00 | 236.00 | 711,986 |
|
Jun 23, 2026
|
238.60 | 242.20 | 230.20 | 237.20 | 237.20 | 815,942 |
|
Jun 22, 2026
|
243.20 | 250.20 | 236.20 | 244.00 | 244.00 | 4,911,807 |
|
Jun 19, 2026
|
244.40 | 245.40 | 232.80 | 241.40 | 241.40 | 2,679,626 |
|
Jun 18, 2026
|
245.00 | 253.00 | 238.20 | 243.20 | 243.20 | 1,526,541 |
|
Jun 17, 2026
|
246.80 | 254.80 | 239.80 | 251.60 | 251.60 | 515,798 |
|
Jun 16, 2026
|
243.00 | 248.00 | 237.40 | 246.80 | 246.80 | 1,842,121 |
|
Jun 15, 2026
|
250.00 | 254.80 | 235.60 | 243.60 | 243.60 | 925,109 |
|
Jun 12, 2026
|
253.00 | 253.00 | 243.40 | 246.20 | 246.20 | 662,479 |
|
Jun 11, 2026
|
246.60 | 256.80 | 243.20 | 245.60 | 245.60 | 1,199,119 |
|
Jun 10, 2026
|
245.00 | 250.20 | 238.80 | 246.00 | 246.00 | 610,064 |
|
Jun 9, 2026
|
252.00 | 255.00 | 245.80 | 245.80 | 245.80 | 542,351 |
|
Jun 8, 2026
|
253.20 | 260.80 | 248.40 | 252.80 | 252.80 | 617,716 |
|
Jun 5, 2026
|
256.80 | 264.40 | 246.00 | 254.00 | 254.00 | 1,101,182 |
|
Jun 4, 2026
|
242.00 | 252.00 | 240.20 | 249.80 | 249.80 | 899,200 |
|
Jun 3, 2026
|
249.80 | 249.80 | 239.80 | 239.80 | 239.80 | 763,383 |
|
Jun 2, 2026
|
259.40 | 264.20 | 248.20 | 248.20 | 248.20 | 1,179,974 |
|
Jun 1, 2026
|
242.60 | 259.20 | 236.80 | 259.20 | 259.20 | 1,341,287 |
|
May 29, 2026
|
234.60 | 239.20 | 228.20 | 239.20 | 239.20 | 1,737,728 |
|
May 28, 2026
|
225.00 | 231.60 | 219.61 | 227.80 | 227.80 | 3,009,239 |
|
May 27, 2026
|
232.80 | 236.40 | 228.00 | 228.00 | 228.00 | 731,469 |
|
May 26, 2026
|
241.00 | 241.00 | 230.40 | 235.60 | 235.60 | 612,955 |
|
May 22, 2026
|
232.00 | 240.62 | 232.00 | 235.60 | 235.60 | 791,181 |
|
May 21, 2026
|
245.20 | 245.20 | 234.00 | 237.00 | 237.00 | 590,418 |
|
May 20, 2026
|
235.20 | 246.80 | 232.80 | 238.80 | 238.80 | 1,022,043 |
|
May 19, 2026
|
234.00 | 252.20 | 234.00 | 243.80 | 243.80 | 2,817,101 |
|
May 18, 2026
|
239.00 | 246.20 | 233.60 | 236.80 | 236.80 | 4,001,127 |
|
May 15, 2026
|
234.00 | 240.40 | 234.00 | 240.00 | 240.00 | 1,678,863 |
|
May 14, 2026
|
235.60 | 242.00 | 230.20 | 238.20 | 238.20 | 1,199,323 |
|
May 13, 2026
|
240.00 | 245.40 | 230.20 | 233.00 | 233.00 | 1,188,734 |
|
May 12, 2026
|
249.00 | 252.40 | 237.00 | 237.00 | 237.00 | 2,900,212 |
|
May 11, 2026
|
259.80 | 261.20 | 256.20 | 261.00 | 261.00 | 2,439,702 |
|
May 8, 2026
|
265.00 | 268.80 | 258.60 | 258.60 | 258.60 | 1,910,469 |
|
May 7, 2026
|
266.40 | 274.00 | 264.40 | 270.80 | 270.80 | 1,083,518 |
|
May 6, 2026
|
277.40 | 283.80 | 265.80 | 268.00 | 268.00 | 2,766,785 |
|
May 5, 2026
|
256.20 | 273.00 | 255.60 | 272.80 | 272.80 | 2,743,797 |
|
May 1, 2026
|
260.20 | 264.80 | 254.80 | 260.20 | 260.20 | 1,467,217 |
|
Apr 30, 2026
|
254.80 | 263.00 | 254.60 | 260.40 | 260.40 | 1,709,663 |
|
Apr 29, 2026
|
247.00 | 262.00 | 247.00 | 258.20 | 258.20 | 4,943,827 |
|
Apr 28, 2026
|
254.40 | 259.00 | 250.20 | 256.80 | 256.80 | 4,819,161 |
|
Apr 27, 2026
|
256.60 | 259.00 | 253.40 | 256.20 | 256.20 | 656,437 |
|
Apr 24, 2026
|
245.40 | 258.80 | 240.21 | 257.40 | 257.40 | 985,430 |
|
Apr 23, 2026
|
251.40 | 257.00 | 246.40 | 251.20 | 251.20 | 4,437,245 |
|
Apr 22, 2026
|
260.00 | 260.94 | 250.40 | 255.00 | 255.00 | 1,927,906 |
|
Apr 21, 2026
|
252.00 | 263.60 | 251.20 | 261.20 | 261.20 | 1,873,767 |
|
Apr 20, 2026
|
251.80 | 254.60 | 244.60 | 252.40 | 252.40 | 1,132,396 |
|
Apr 17, 2026
|
247.60 | 256.20 | 239.80 | 252.00 | 252.00 | 1,823,038 |
|
Apr 16, 2026
|
244.00 | 248.80 | 242.20 | 247.60 | 247.60 | 2,207,167 |
|
Apr 15, 2026
|
240.00 | 242.80 | 235.80 | 241.40 | 241.40 | 902,633 |
|
Apr 14, 2026
|
221.60 | 240.60 | 221.20 | 236.20 | 236.20 | 1,009,499 |
|
Apr 13, 2026
|
222.80 | 234.20 | 222.80 | 232.60 | 232.60 | 1,504,111 |
|
Apr 10, 2026
|
213.00 | 230.00 | 212.60 | 226.00 | 226.00 | 2,660,047 |
|
Apr 9, 2026
|
225.00 | 225.00 | 205.60 | 212.00 | 212.00 | 1,548,186 |
|
Apr 8, 2026
|
215.00 | 227.00 | 214.20 | 220.00 | 220.00 | 4,185,981 |
|
Apr 7, 2026
|
210.00 | 214.60 | 206.20 | 209.40 | 209.40 | 2,821,713 |
|
Apr 2, 2026
|
203.20 | 208.60 | 201.80 | 206.60 | 206.60 | 1,581,695 |
|
Apr 1, 2026
|
202.40 | 208.80 | 195.43 | 207.00 | 207.00 | 5,743,932 |
|
Mar 31, 2026
|
192.40 | 198.60 | 190.00 | 193.00 | 193.00 | 4,318,332 |
|
Mar 30, 2026
|
185.60 | 192.40 | 183.80 | 192.40 | 192.40 | 1,381,313 |
|
Mar 27, 2026
|
193.90 | 196.00 | 184.90 | 187.10 | 187.10 | 4,340,360 |
|
Mar 26, 2026
|
194.60 | 198.90 | 190.10 | 191.90 | 191.90 | 1,805,085 |
|
Mar 25, 2026
|
198.60 | 204.00 | 191.00 | 195.80 | 195.80 | 7,086,969 |
|
Mar 24, 2026
|
212.60 | 215.80 | 195.00 | 196.00 | 196.00 | 8,918,560 |
|
Mar 23, 2026
|
230.40 | 247.20 | 229.20 | 235.80 | 235.80 | 3,705,441 |
|
Mar 20, 2026
|
245.20 | 248.40 | 235.20 | 236.00 | 236.00 | 6,898,916 |
|
Mar 19, 2026
|
231.00 | 248.00 | 218.80 | 244.60 | 244.60 | 4,864,704 |
|
Mar 18, 2026
|
240.00 | 248.60 | 230.00 | 237.40 | 237.40 | 9,989,437 |
|
Mar 17, 2026
|
195.00 | 252.40 | 195.00 | 232.40 | 232.40 | 13,923,571 |
|
Mar 16, 2026
|
177.50 | 178.10 | 171.20 | 176.10 | 176.10 | 2,608,633 |
|
Mar 13, 2026
|
168.20 | 177.50 | 168.00 | 176.10 | 176.10 | 3,386,890 |
|
Mar 12, 2026
|
161.10 | 171.10 | 160.30 | 168.10 | 168.10 | 2,570,581 |
|
Mar 11, 2026
|
161.60 | 166.80 | 160.00 | 162.90 | 162.90 | 3,090,440 |
|
Mar 10, 2026
|
153.00 | 166.50 | 153.00 | 162.10 | 162.10 | 2,517,194 |
|
Mar 9, 2026
|
156.00 | 156.00 | 150.00 | 153.10 | 153.10 | 2,177,216 |
|
Mar 6, 2026
|
151.90 | 159.20 | 149.10 | 159.20 | 159.20 | 1,782,393 |
|
Mar 5, 2026
|
145.70 | 152.00 | 145.00 | 148.30 | 148.30 | 3,696,311 |
|
Mar 4, 2026
|
146.00 | 148.20 | 141.10 | 148.20 | 148.20 | 1,191,133 |
|
Mar 3, 2026
|
145.00 | 145.00 | 138.00 | 142.50 | 142.50 | 1,622,189 |
|
Mar 2, 2026
|
143.00 | 147.70 | 143.00 | 144.50 | 144.50 | 1,363,620 |
|
Feb 27, 2026
|
145.10 | 149.10 | 143.20 | 147.00 | 147.00 | 2,223,712 |
|
Feb 26, 2026
|
140.60 | 146.80 | 137.10 | 144.50 | 144.50 | 2,107,440 |
|
Feb 25, 2026
|
136.00 | 140.50 | 136.00 | 138.30 | 138.30 | 1,966,890 |
|
Feb 24, 2026
|
136.00 | 139.90 | 133.07 | 135.00 | 135.00 | 3,039,540 |
|
Feb 23, 2026
|
141.50 | 142.12 | 134.20 | 135.20 | 135.20 | 2,875,147 |
|
Feb 20, 2026
|
137.80 | 145.30 | 137.80 | 141.60 | 141.60 | 2,971,027 |
|
Feb 19, 2026
|
134.30 | 139.40 | 133.30 | 138.00 | 138.00 | 5,205,608 |
|
Feb 18, 2026
|
136.20 | 139.00 | 131.00 | 134.30 | 134.30 | 4,833,899 |
|
Feb 17, 2026
|
133.40 | 137.30 | 132.10 | 136.70 | 136.70 | 9,076,561 |
|
Feb 16, 2026
|
140.00 | 142.00 | 131.95 | 133.00 | 133.00 | 4,195,959 |
|
Feb 13, 2026
|
137.30 | 139.30 | 133.10 | 136.60 | 136.60 | 10,405,398 |
|
Feb 12, 2026
|
142.40 | 146.30 | 131.60 | 134.00 | 134.00 | 6,951,307 |
|
Feb 11, 2026
|
155.10 | 155.80 | 141.80 | 142.30 | 142.30 | 7,422,643 |
|
Feb 10, 2026
|
152.00 | 158.50 | 151.70 | 155.00 | 155.00 | 7,137,042 |
|
Feb 9, 2026
|
155.80 | 160.20 | 150.80 | 151.90 | 151.90 | 4,503,321 |
|
Feb 6, 2026
|
155.80 | 159.10 | 152.60 | 155.80 | 155.80 | 3,084,369 |
|
Feb 5, 2026
|
164.00 | 167.10 | 155.60 | 158.50 | 158.50 | 2,907,805 |
|
Feb 4, 2026
|
175.80 | 178.00 | 156.30 | 164.00 | 164.00 | 7,689,868 |
|
Feb 3, 2026
|
186.40 | 188.70 | 175.40 | 176.10 | 176.10 | 3,589,142 |
|
Feb 2, 2026
|
181.80 | 184.20 | 179.30 | 181.10 | 181.10 | 2,102,398 |
|
Jan 30, 2026
|
190.50 | 191.20 | 182.40 | 184.20 | 184.20 | 4,071,501 |
|
Jan 29, 2026
|
199.50 | 199.50 | 185.10 | 190.00 | 190.00 | 4,618,642 |
|
Jan 28, 2026
|
203.40 | 204.00 | 196.10 | 196.10 | 196.10 | 6,184,988 |
|
Jan 27, 2026
|
209.20 | 211.20 | 200.20 | 200.20 | 200.20 | 1,299,657 |
|
Jan 26, 2026
|
217.40 | 217.52 | 205.20 | 205.20 | 205.20 | 1,702,272 |
|
Jan 23, 2026
|
216.60 | 219.60 | 214.00 | 214.00 | 214.00 | 979,723 |
|
Jan 22, 2026
|
207.00 | 216.80 | 207.00 | 216.80 | 216.80 | 1,297,896 |
|
Jan 21, 2026
|
208.00 | 212.00 | 204.40 | 210.60 | 210.60 | 2,792,853 |
|
Jan 20, 2026
|
214.20 | 221.85 | 205.00 | 207.60 | 207.60 | 5,584,570 |
|
Jan 19, 2026
|
226.80 | 229.20 | 214.00 | 214.00 | 214.00 | 3,081,723 |
|
Jan 16, 2026
|
225.80 | 232.20 | 225.00 | 232.20 | 232.20 | 5,195,004 |
|
Jan 15, 2026
|
214.80 | 227.80 | 213.24 | 227.80 | 227.80 | 2,689,159 |
|
Jan 14, 2026
|
211.80 | 217.80 | 208.40 | 213.40 | 213.40 | 2,422,300 |
|
Jan 13, 2026
|
200.00 | 210.20 | 196.00 | 210.20 | 210.20 | 10,406,730 |
|
Jan 12, 2026
|
186.40 | 191.40 | 182.00 | 188.20 | 188.20 | 3,137,548 |
|
Jan 9, 2026
|
185.00 | 189.60 | 182.50 | 186.40 | 186.40 | 5,372,999 |
|
Jan 8, 2026
|
178.00 | 184.40 | 177.40 | 184.20 | 184.20 | 2,780,038 |
|
Jan 7, 2026
|
173.10 | 177.80 | 169.80 | 177.70 | 177.70 | 2,824,162 |
|
Jan 6, 2026
|
168.70 | 174.00 | 166.50 | 172.80 | 172.80 | 1,812,750 |
|
Jan 5, 2026
|
160.00 | 169.20 | 157.90 | 168.20 | 168.20 | 3,590,578 |
|
Jan 2, 2026
|
168.40 | 168.40 | 157.50 | 157.50 | 157.50 | 844,248 |
|
Dec 31, 2025
|
166.50 | 167.70 | 163.50 | 164.40 | 164.40 | 297,844 |
|
Dec 30, 2025
|
166.10 | 168.40 | 164.90 | 166.60 | 166.60 | 1,345,220 |
|
Dec 29, 2025
|
163.80 | 165.80 | 160.20 | 165.80 | 165.80 | 1,514,337 |
|
Dec 24, 2025
|
159.60 | 163.20 | 159.60 | 161.80 | 161.80 | 368,465 |
|
Dec 23, 2025
|
165.00 | 165.00 | 157.00 | 162.50 | 162.50 | 2,840,741 |
|
Dec 22, 2025
|
168.40 | 168.40 | 158.90 | 159.70 | 159.70 | 3,295,122 |
|
Dec 19, 2025
|
165.90 | 168.00 | 162.10 | 163.80 | 163.80 | 4,235,551 |
|
Dec 18, 2025
|
163.20 | 167.20 | 160.80 | 167.20 | 167.20 | 1,042,470 |
|
Dec 17, 2025
|
158.00 | 165.50 | 158.00 | 162.60 | 162.60 | 1,354,786 |
|
Dec 16, 2025
|
156.00 | 162.40 | 156.00 | 161.30 | 161.30 | 1,140,053 |
|
Dec 15, 2025
|
158.80 | 164.50 | 155.50 | 158.80 | 158.80 | 1,969,687 |
|
Dec 12, 2025
|
164.50 | 165.70 | 159.00 | 159.00 | 159.00 | 2,077,019 |
|
Dec 11, 2025
|
155.80 | 162.60 | 155.00 | 162.60 | 162.60 | 2,423,047 |
|
Dec 10, 2025
|
162.60 | 167.10 | 159.80 | 159.80 | 159.80 | 4,716,415 |
|
Dec 9, 2025
|
155.00 | 163.80 | 153.30 | 161.70 | 161.70 | 4,009,707 |
|
Dec 8, 2025
|
153.20 | 155.40 | 150.40 | 152.40 | 152.40 | 4,699,361 |
|
Dec 5, 2025
|
138.10 | 150.12 | 137.00 | 146.40 | 146.40 | 7,397,232 |
|
Dec 4, 2025
|
190.20 | 191.60 | 125.40 | 129.20 | 129.20 | 43,111,445 |
|
Dec 3, 2025
|
189.60 | 192.60 | 185.00 | 189.70 | 189.70 | 1,214,607 |
|
Dec 2, 2025
|
190.20 | 193.13 | 187.00 | 189.10 | 189.10 | 1,286,697 |
|
Dec 1, 2025
|
189.00 | 194.80 | 187.60 | 192.20 | 192.20 | 4,770,646 |
|
Nov 28, 2025
|
194.90 | 194.90 | 188.90 | 192.00 | 192.00 | 731,858 |
|
Nov 27, 2025
|
191.80 | 191.80 | 186.00 | 190.10 | 190.10 | 1,333,434 |
|
Nov 26, 2025
|
188.80 | 191.60 | 185.90 | 187.80 | 187.80 | 1,759,151 |
|
Nov 25, 2025
|
183.10 | 186.70 | 181.40 | 186.70 | 186.70 | 1,282,726 |
|
Nov 24, 2025
|
178.20 | 184.80 | 177.80 | 184.00 | 184.00 | 2,566,274 |
|
Nov 21, 2025
|
177.10 | 181.20 | 172.50 | 176.10 | 176.10 | 6,237,343 |
|
Nov 20, 2025
|
174.00 | 178.51 | 171.30 | 172.70 | 172.70 | 2,094,860 |
|
Nov 19, 2025
|
170.70 | 173.90 | 169.00 | 171.70 | 171.70 | 18,197,087 |
|
Nov 18, 2025
|
172.30 | 174.50 | 168.90 | 170.80 | 170.80 | 1,521,892 |
|
Nov 17, 2025
|
182.40 | 182.40 | 171.30 | 174.20 | 174.20 | 2,102,039 |
|
Nov 14, 2025
|
178.60 | 178.90 | 171.30 | 176.00 | 176.00 | 3,673,674 |
|
Nov 13, 2025
|
182.60 | 187.50 | 181.10 | 181.30 | 181.30 | 1,806,641 |
|
Nov 12, 2025
|
180.70 | 187.90 | 178.40 | 186.40 | 186.40 | 3,456,954 |
|
Nov 11, 2025
|
183.70 | 185.10 | 179.60 | 180.40 | 180.40 | 2,465,592 |
|
Nov 10, 2025
|
182.60 | 185.50 | 180.10 | 183.00 | 183.00 | 2,834,098 |
|
Nov 7, 2025
|
190.00 | 191.21 | 182.60 | 182.60 | 182.60 | 2,793,863 |
|
Nov 6, 2025
|
197.30 | 198.60 | 190.20 | 190.60 | 190.60 | 911,996 |
|
Nov 5, 2025
|
192.30 | 199.80 | 191.00 | 198.20 | 198.20 | 1,069,980 |
|
Nov 4, 2025
|
193.80 | 197.90 | 193.70 | 194.30 | 194.30 | 1,525,384 |
|
Nov 3, 2025
|
204.60 | 205.20 | 198.80 | 199.00 | 199.00 | 1,209,395 |
|
Oct 31, 2025
|
208.40 | 208.40 | 205.00 | 205.40 | 205.40 | 983,438 |
|
Oct 30, 2025
|
208.20 | 214.00 | 208.18 | 208.60 | 208.60 | 872,527 |
