LSE - Delayed Quote
GBp
Unilever PLC (ULVR.L)
4,763.00
+30.00
(+0.63%)
At close: September 4 at 4:40:53 PM GMT+1
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
Sep 4, 2026
4,715.50
4,770.00
4,696.50
4,763.00
4,763.00
1,468,319
Sep 3, 2026
4,767.50
4,783.00
4,710.00
4,733.00
4,733.00
2,513,482
Sep 2, 2026
4,783.50
4,787.00
4,732.00
4,782.50
4,782.50
3,519,572
Sep 1, 2026
4,803.50
4,848.00
4,771.46
4,811.00
4,811.00
3,880,855
Aug 28, 2026
4,736.50
4,802.00
4,728.00
4,776.00
4,776.00
7,147,296
Aug 27, 2026
4,737.50
4,752.95
4,690.50
4,752.00
4,752.00
2,517,036
Aug 26, 2026
4,772.50
4,816.00
4,766.00
4,772.00
4,772.00
4,247,077
Aug 25, 2026
4,769.00
4,777.00
4,706.00
4,761.50
4,761.50
2,648,387
Aug 24, 2026
4,698.00
4,784.50
4,686.00
4,782.50
4,782.50
3,981,862
Aug 21, 2026
4,649.00
4,686.50
4,599.00
4,681.00
4,681.00
3,153,200
Aug 20, 2026
4,633.50
4,671.00
4,619.50
4,649.00
4,649.00
4,801,826
Aug 19, 2026
4,579.00
4,638.50
4,561.00
4,638.50
4,638.50
3,929,708
Aug 18, 2026
4,521.50
4,586.00
4,508.00
4,578.00
4,578.00
4,362,601
Aug 17, 2026
4,552.00
4,574.00
4,496.00
4,512.50
4,512.50
2,103,920
Aug 14, 2026
4,630.00
4,640.00
4,577.06
4,589.50
4,589.50
1,716,036
Aug 13, 2026
4,575.50
4,633.00
4,567.00
4,628.50
4,628.50
4,790,494
Aug 12, 2026
4,595.00
4,595.57
4,535.50
4,570.50
4,570.50
2,231,996
Aug 11, 2026
4,627.00
4,641.00
4,584.50
4,606.50
4,606.50
1,804,623
Aug 10, 2026
4,675.00
4,675.00
4,587.50
4,637.00
4,637.00
1,831,774
Aug 7, 2026
4,676.00
4,704.00
4,648.50
4,670.00
4,670.00
3,107,751
Aug 6, 2026
39.82
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
4,747.00
4,801.50
4,684.00
4,709.00
4,709.00
2,595,735
Aug 5, 2026
4,753.50
4,800.00
4,745.00
4,774.00
4,773.60
3,399,856
Aug 4, 2026
4,746.50
4,750.50
4,710.00
4,748.50
4,748.10
2,762,893
Aug 3, 2026
4,736.00
4,791.50
4,722.00
4,770.00
4,769.60
6,577,014
Jul 31, 2026
4,799.50
4,799.50
4,722.50
4,743.00
4,742.60
3,978,613
Jul 30, 2026
4,917.00
4,973.50
4,840.00
4,850.00
4,849.60
3,905,826
Jul 29, 2026
4,995.50
5,010.00
4,893.00
4,986.00
4,985.58
5,292,338
Jul 28, 2026
4,850.00
5,041.00
4,776.50
4,998.00
4,997.58
10,347,856
Jul 27, 2026
4,624.00
4,658.00
4,551.00
4,627.00
4,626.61
3,025,717
Jul 24, 2026
4,523.50
4,575.50
4,514.50
4,575.50
4,575.12
3,967,495
Jul 23, 2026
4,612.50
4,626.50
4,491.00
4,543.00
4,542.62
2,572,476
Jul 22, 2026
4,535.00
4,639.50
4,509.52
4,614.00
4,613.62
2,862,755
Jul 21, 2026
4,596.50
4,607.00
4,553.00
4,553.00
4,552.62
2,547,461
Jul 20, 2026
4,608.50
4,649.50
4,588.50
4,639.00
4,638.61
2,680,017
Jul 17, 2026
4,675.50
4,710.50
4,650.50
4,673.00
4,672.61
3,235,855
Jul 16, 2026
4,516.50
4,630.50
4,477.84
4,630.50
4,630.11
2,919,279
Jul 15, 2026
4,521.50
4,558.50
4,470.00
4,558.50
4,558.12
7,588,480
Jul 14, 2026
4,562.50
4,576.00
4,515.00
4,564.00
4,563.62
2,588,089
Jul 13, 2026
4,605.00
4,632.50
4,323.50
4,583.50
4,583.12
5,103,356
Jul 10, 2026
4,541.00
4,611.50
4,535.00
4,599.00
4,598.62
3,048,535
Jul 9, 2026
4,601.00
4,601.00
4,551.00
4,551.00
4,550.62
3,283,980
Jul 8, 2026
4,674.00
4,674.00
4,599.00
4,639.50
4,639.11
3,874,517
Jul 7, 2026
4,603.50
5,240.00
3,646.00
4,689.00
4,688.61
2,900,016
Jul 6, 2026
4,620.50
4,658.00
4,557.00
4,557.00
4,556.62
4,165,123
Jul 3, 2026
4,630.00
4,635.00
4,563.00
4,620.00
4,619.61
1,746,781
Jul 2, 2026
4,586.50
4,659.00
4,570.00
4,636.00
4,635.61
4,522,861
Jul 1, 2026
4,543.00
4,572.50
4,519.50
4,561.50
4,561.12
3,390,134
Jun 30, 2026
4,573.50
4,579.50
4,523.50
4,527.50
4,527.12
5,751,695
Jun 29, 2026
4,581.00
4,598.50
4,534.25
4,580.00
4,579.62
2,785,072
Jun 26, 2026
4,588.00
4,621.00
4,130.00
4,600.50
4,600.12
4,929,367
Jun 25, 2026
4,550.00
4,606.00
4,271.50
4,579.50
4,579.12
3,908,627
Jun 24, 2026
4,461.00
4,564.00
4,456.00
4,544.00
4,543.62
4,192,934
Jun 23, 2026
4,381.50
4,479.00
3,734.00
4,453.50
4,453.13
3,449,326
Jun 22, 2026
4,349.00
4,504.00
4,317.50
4,392.50
4,392.13
2,666,065
Jun 19, 2026
4,412.50
4,437.00
4,358.00
4,363.50
4,363.14
11,398,212
Jun 18, 2026
4,342.00
4,404.00
3,895.00
4,403.50
4,403.13
3,364,801
Jun 17, 2026
4,396.00
4,396.50
3,738.00
4,362.50
4,362.14
2,650,486
Jun 16, 2026
4,384.00
4,410.50
4,350.00
4,396.50
4,396.13
2,984,307
Jun 15, 2026
4,393.50
4,422.50
4,356.06
4,356.50
4,356.14
4,044,792
Jun 12, 2026
4,348.00
4,409.00
4,336.20
4,386.00
4,385.63
3,357,969
Jun 11, 2026
4,394.50
4,394.50
4,349.50
4,352.00
4,351.64
5,723,954
Jun 10, 2026
4,310.00
4,401.50
4,302.00
4,401.50
4,401.13
5,552,885
Jun 9, 2026
4,172.50
4,289.25
4,168.50
4,284.50
4,284.14
3,146,801
Jun 8, 2026
4,220.50
4,816.50
3,644.00
4,191.00
4,190.65
3,470,034
Jun 5, 2026
4,100.00
4,194.50
4,100.00
4,188.50
4,188.15
5,421,664
Jun 4, 2026
4,110.00
4,146.00
4,070.50
4,078.00
4,077.66
4,326,607
Jun 3, 2026
4,116.00
4,164.00
4,113.50
4,120.00
4,119.66
6,541,455
Jun 2, 2026
4,136.00
4,166.50
4,097.00
4,105.00
4,104.66
6,193,618
Jun 1, 2026
4,170.00
4,650.00
4,123.50
4,132.50
4,132.16
5,346,803
May 29, 2026
4,254.50
4,270.50
4,205.46
4,205.50
4,205.15
13,589,210
May 28, 2026
4,292.50
4,310.00
4,258.50
4,263.50
4,263.14
7,559,092
May 27, 2026
4,241.50
4,331.00
4,231.00
4,324.50
4,324.14
6,383,183
May 26, 2026
4,269.50
4,298.50
4,234.35
4,235.50
4,235.15
2,580,360
May 22, 2026
4,289.00
4,292.50
4,229.00
4,257.50
4,257.15
4,954,087
May 21, 2026
4,258.50
4,286.50
4,221.50
4,269.50
4,269.14
6,653,264
May 20, 2026
4,248.00
4,935.50
3,648.50
4,283.00
4,282.64
5,731,473
May 19, 2026
4,292.00
4,334.50
4,253.50
4,292.00
4,291.64
6,701,533
May 18, 2026
4,206.50
4,277.50
4,185.00
4,255.00
4,254.65
5,245,115
May 15, 2026
4,227.00
4,254.00
4,196.50
4,207.00
4,206.65
7,748,502
May 14, 2026
40.46
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
4,213.00
4,253.50
4,207.50
4,223.50
4,223.15
4,355,512
May 13, 2026
4,247.50
4,284.50
4,230.50
4,235.00
4,234.24
7,396,416
May 12, 2026
4,191.50
4,278.00
4,176.00
4,275.50
4,274.73
10,081,375
May 11, 2026
4,251.50
4,255.00
4,161.00
4,183.50
4,182.75
7,547,410
May 8, 2026
4,304.50
4,317.00
4,242.00
4,274.50
4,273.74
8,432,955
May 7, 2026
4,377.00
4,378.50
4,306.50
4,310.00
4,309.23
8,033,337
May 6, 2026
4,324.50
4,385.00
4,309.50
4,366.50
4,365.72
4,791,692
May 5, 2026
4,344.50
4,345.50
4,241.00
4,264.50
4,263.74
18,166,617
May 1, 2026
4,326.00
4,429.50
4,317.00
4,407.00
4,406.21
7,030,118
Apr 30, 2026
4,218.50
4,324.50
4,199.50
4,297.00
4,296.23
12,833,174
Apr 29, 2026
4,217.50
4,234.50
4,197.00
4,214.50
4,213.75
8,050,872
Apr 28, 2026
4,205.50
4,270.00
4,195.00
4,257.00
4,256.24
5,269,911
Apr 27, 2026
4,261.00
4,277.50
4,226.00
4,226.00
4,225.24
10,917,819
Apr 24, 2026
4,239.00
4,334.00
4,224.00
4,280.50
4,279.73
5,116,846
Apr 23, 2026
4,225.50
4,251.50
4,220.00
4,232.00
4,231.24
5,063,514
Apr 22, 2026
4,218.00
4,235.00
4,192.50
4,197.50
4,196.75
6,388,825
Apr 21, 2026
4,260.00
4,282.00
4,203.00
4,219.00
4,218.25
6,433,479
Apr 20, 2026
4,284.50
4,297.50
4,255.50
4,269.00
4,268.24
5,702,121
Apr 17, 2026
4,232.50
4,319.00
4,205.00
4,299.00
4,298.23
9,815,908
Apr 16, 2026
4,256.50
4,270.00
4,212.00
4,212.00
4,211.25
4,992,397
Apr 15, 2026
4,269.50
4,272.50
4,236.50
4,251.00
4,250.24
5,885,236
Apr 14, 2026
4,269.50
4,316.50
4,250.00
4,250.00
4,249.24
5,974,558
Apr 13, 2026
4,298.00
4,306.50
4,263.50
4,295.00
4,294.23
2,187,208
Apr 10, 2026
4,302.00
4,352.50
4,298.50
4,313.00
4,312.23
5,290,332
Apr 9, 2026
4,313.00
4,332.00
4,250.00
4,308.50
4,307.73
4,765,461
Apr 8, 2026
4,251.00
4,320.50
4,233.00
4,297.50
4,296.73
12,077,127
Apr 7, 2026
4,220.00
4,233.50
4,180.00
4,188.00
4,187.25
4,484,441
Apr 2, 2026
4,205.50
4,214.00
4,134.50
4,172.50
4,171.75
10,589,574
Apr 1, 2026
4,230.50
4,252.00
4,068.00
4,187.00
4,186.25
14,233,632
Mar 31, 2026
4,555.50
4,574.50
4,197.00
4,199.00
4,198.25
15,851,122
Mar 30, 2026
4,500.00
4,539.50
4,456.50
4,528.50
4,527.69
5,933,627
Mar 27, 2026
4,500.00
4,500.00
4,452.00
4,479.50
4,478.70
5,982,942
Mar 26, 2026
4,504.00
4,531.50
4,478.00
4,485.00
4,484.20
6,321,193
Mar 25, 2026
4,539.00
4,554.50
4,481.00
4,523.50
4,522.69
5,060,802
Mar 24, 2026
4,528.50
4,549.00
4,494.50
4,528.00
4,527.19
8,215,608
Mar 23, 2026
4,564.50
4,643.50
4,535.00
4,535.00
4,534.19
5,659,554
Mar 20, 2026
4,625.00
4,662.00
4,588.00
4,595.50
4,594.68
10,237,336
Mar 19, 2026
4,652.50
4,672.50
4,568.00
4,574.00
4,573.18
4,620,726
Mar 18, 2026
4,875.00
4,883.00
4,693.50
4,712.50
4,711.66
4,852,824
Mar 17, 2026
4,891.00
4,901.03
4,863.00
4,880.00
4,879.13
7,420,219
Mar 16, 2026
4,839.00
4,913.50
4,835.50
4,881.00
4,880.13
3,740,921
Mar 13, 2026
4,792.00
4,855.00
4,748.97
4,834.50
4,833.63
3,104,478
Mar 12, 2026
4,837.00
4,874.00
4,808.50
4,827.50
4,826.64
4,431,996
Mar 11, 2026
4,879.50
4,898.00
4,824.00
4,846.00
4,845.13
4,203,018
Mar 10, 2026
4,915.00
4,945.00
4,865.00
4,907.00
4,906.12
4,737,907
Mar 9, 2026
4,926.00
4,926.00
4,843.00
4,903.50
4,902.62
3,613,367
Mar 6, 2026
5,036.00
5,044.21
4,916.00
4,935.00
4,934.12
5,305,754
Mar 5, 2026
5,134.00
5,134.00
5,040.00
5,056.00
5,055.10
5,119,634
Mar 4, 2026
5,163.00
5,169.00
5,104.50
5,115.00
5,114.08
4,306,655
Mar 3, 2026
5,299.00
5,305.02
5,128.00
5,134.00
5,133.08
4,150,649
Mar 2, 2026
5,434.00
5,434.00
5,304.00
5,326.00
5,325.05
4,052,374
Feb 27, 2026
5,369.00
5,474.00
5,351.00
5,467.00
5,466.02
4,757,029
Feb 26, 2026
40.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
5,368.00
5,387.00
5,345.00
5,361.00
5,360.04
3,668,403
Feb 25, 2026
5,480.00
5,491.00
5,361.00
5,402.00
5,400.63
5,258,840
Feb 24, 2026
5,473.00
5,526.00
5,458.00
5,472.00
5,470.61
3,043,843
Feb 23, 2026
5,420.00
5,465.00
5,380.00
5,462.00
5,460.61
5,131,542
Feb 20, 2026
5,323.00
5,382.00
5,311.00
5,380.00
5,378.63
3,134,431
Feb 19, 2026
5,321.00
5,365.60
5,304.00
5,320.00
5,318.65
8,497,146
Feb 18, 2026
5,383.00
5,409.00
5,328.00
5,328.00
5,326.65
4,672,412
Feb 17, 2026
5,413.00
5,475.00
5,404.00
5,413.00
5,411.63
3,295,351
Feb 16, 2026
5,432.00
5,435.00
5,374.00
5,420.00
5,418.62
3,559,283
Feb 13, 2026
5,340.00
5,469.00
5,321.00
5,432.00
5,430.62
9,368,012
Feb 12, 2026
5,360.00
5,360.00
5,130.00
5,355.00
5,353.64
5,219,335
Feb 11, 2026
5,236.00
5,328.00
5,236.00
5,320.00
5,318.65
3,600,144
Feb 10, 2026
5,175.00
5,246.00
5,156.00
5,244.00
5,242.67
4,731,871
Feb 9, 2026
5,216.00
5,234.00
5,158.00
5,165.00
5,163.69
2,768,730
Feb 6, 2026
5,235.00
5,268.00
5,210.00
5,250.00
5,248.67
3,171,936
Feb 5, 2026
5,198.00
5,278.00
5,147.00
5,250.00
5,248.67
3,022,675
Feb 4, 2026
5,033.00
5,185.00
5,031.00
5,178.00
5,176.69
4,701,431
Feb 3, 2026
4,983.50
5,045.00
4,928.00
5,045.00
5,043.72
4,343,677
Feb 2, 2026
5,000.00
5,055.00
4,986.00
4,992.00
4,990.73
5,358,414
Jan 30, 2026
4,864.50
4,946.50
4,846.00
4,940.50
4,939.25
3,142,406
Jan 29, 2026
4,776.00
4,887.50
4,756.00
4,867.50
4,866.26
4,435,435
Jan 28, 2026
4,847.00
4,847.50
4,769.50
4,815.50
4,814.28
2,858,798
Jan 27, 2026
4,852.00
4,898.00
4,841.50
4,864.50
4,863.26
2,321,628
Jan 26, 2026
4,864.00
4,904.50
4,842.50
4,861.50
4,860.27
3,308,726
Jan 23, 2026
4,816.00
4,864.24
4,802.50
4,864.00
4,862.76
2,345,026
Jan 22, 2026
4,783.50
4,848.50
4,757.00
4,816.00
4,814.78
2,360,876
Jan 21, 2026
4,790.50
4,853.50
4,777.50
4,785.00
4,783.79
2,175,360
Jan 20, 2026
4,751.00
4,778.50
4,712.00
4,775.00
4,773.79
4,263,471
Jan 19, 2026
4,800.00
4,812.50
4,745.00
4,756.00
4,754.79
2,244,989
Jan 16, 2026
4,774.00
4,799.50
4,750.50
4,761.50
4,760.29
3,327,129
Jan 15, 2026
4,814.00
4,826.50
4,779.00
4,780.50
4,779.29
3,035,490
Jan 14, 2026
4,777.00
4,831.50
4,767.50
4,831.50
4,830.27
2,522,435
Jan 13, 2026
4,759.00
4,785.00
4,731.50
4,774.50
4,773.29
2,514,056
Jan 12, 2026
4,770.00
4,791.00
4,743.50
4,770.50
4,769.29
3,780,204
Jan 9, 2026
4,712.50
4,750.00
4,678.00
4,744.00
4,742.80
2,541,158
Jan 8, 2026
4,594.50
4,680.00
4,584.50
4,665.00
4,663.82
4,587,618
Jan 7, 2026
4,744.00
4,753.39
4,609.45
4,631.00
4,629.82
3,393,853
Jan 6, 2026
4,681.00
4,770.00
4,656.50
4,744.00
4,742.80
3,602,559
Jan 5, 2026
4,822.50
4,824.50
4,658.50
4,699.00
4,697.81
2,719,572
Jan 2, 2026
4,851.50
4,878.50
4,798.50
4,822.50
4,821.28
2,104,974
Dec 31, 2025
4,863.50
4,875.00
4,853.00
4,859.50
4,858.27
740,510
Dec 30, 2025
4,834.50
4,867.50
4,834.50
4,856.00
4,854.77
972,638
Dec 29, 2025
4,860.00
4,880.00
4,827.00
4,860.00
4,858.77
1,856,866
Dec 24, 2025
4,860.00
4,860.00
4,821.50
4,838.00
4,836.77
965,125
Dec 23, 2025
4,825.50
4,866.00
4,822.71
4,857.50
4,856.27
2,707,957
Dec 22, 2025
4,882.00
4,882.00
4,832.50
4,840.50
4,839.27
3,740,755
Dec 19, 2025
4,861.50
5,542.11
4,855.50
4,890.00
4,888.76
18,555,792
Dec 18, 2025
4,926.00
4,930.00
4,845.50
4,890.00
4,888.76
11,834,434
Dec 17, 2025
4,781.50
4,895.50
4,779.00
4,881.50
4,880.26
4,124,399
Dec 16, 2025
4,869.50
4,879.54
4,779.00
4,793.50
4,792.28
2,745,845
Dec 15, 2025
4,844.50
4,874.50
4,835.00
4,845.00
4,843.77
2,877,107
Dec 12, 2025
4,832.50
4,846.50
4,794.00
4,835.50
4,834.27
3,532,745
Dec 11, 2025
4,725.50
4,853.50
4,724.00
4,853.50
4,852.27
2,907,722
Dec 10, 2025
4,799.00
4,836.50
4,799.00
4,820.00
4,818.78
3,348,477
Dec 9, 2025
8:9
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
4,679.50
4,887.50
4,641.50
4,846.50
4,845.27
4,599,250
Dec 8, 2025
4,884.75
4,917.38
4,637.25
4,680.00
4,678.81
4,327,257
Dec 5, 2025
4,731.28
4,770.85
4,714.17
4,765.50
4,764.29
3,494,084
Dec 4, 2025
4,719.51
4,765.50
4,697.05
4,735.55
4,734.35
2,444,690
Dec 3, 2025
4,796.51
4,811.49
4,743.04
4,762.29
4,761.08
6,609,120
Dec 2, 2025
4,893.83
4,893.83
4,770.85
4,794.37
4,793.16
6,199,402
Dec 1, 2025
4,859.61
4,931.37
4,858.54
4,875.65
4,874.41
3,530,264
Nov 28, 2025
4,869.24
4,878.86
4,817.90
4,859.61
4,858.38
3,949,176
Nov 27, 2025
4,829.67
4,836.08
4,797.58
4,833.94
4,832.72
6,950,711
Nov 26, 2025
4,856.40
4,861.75
4,801.86
4,835.01
4,833.79
4,158,968
Nov 25, 2025
4,825.39
4,911.84
4,815.76
4,868.17
4,866.93
2,617,697
Nov 24, 2025
4,903.46
4,914.15
4,835.60
4,836.08
4,834.85
5,848,967
Nov 21, 2025
4,833.94
4,914.15
4,815.76
4,903.46
4,902.21
3,221,072
Nov 20, 2025
4,789.03
4,806.14
4,768.71
4,793.30
4,792.09
6,696,919
Nov 19, 2025
4,790.10
4,825.39
4,775.12
4,789.03
4,787.81
5,122,536
Nov 18, 2025
4,777.26
4,800.79
4,762.29
4,781.54
4,780.33
3,812,324
Nov 17, 2025
4,766.57
4,800.79
4,741.97
4,776.19
4,774.98
4,460,227
Nov 14, 2025
4,845.71
4,870.31
4,780.47
4,780.47
4,779.26
3,059,511
Nov 13, 2025
4,910.95
4,921.64
4,844.70
4,881.00
4,879.76
1,829,825
Nov 12, 2025
4,900.25
4,930.20
4,884.85
4,928.06
4,926.81
3,342,026
Nov 11, 2025
4,946.24
4,950.52
4,926.99
4,929.13
4,927.87
4,135,260
Nov 10, 2025
4,945.17
4,947.31
4,864.96
4,907.74
4,906.49
4,737,103
Nov 7, 2025
4,883.14
4,951.58
4,870.31
4,938.75
4,937.50
2,474,115
Nov 6, 2025
44.190002
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
4,904.53
4,917.36
4,860.68
4,912.01
4,910.77
5,318,031
Nov 5, 2025
4,960.14
4,993.29
4,945.17
4,972.97
4,971.27
3,121,972
Nov 4, 2025
4,904.53
4,955.86
4,867.10
4,953.72
4,952.03
2,222,960
Nov 3, 2025
4,886.35
4,933.40
4,875.65
4,916.29
4,914.61
1,959,902
Oct 31, 2025
4,925.92
4,937.68
4,885.28
4,907.74
4,906.05
1,825,393
Oct 30, 2025
4,899.18
4,941.96
4,892.76
4,925.92
4,924.23
2,010,934
Oct 29, 2025
4,956.93
4,977.25
4,912.55
4,930.20
4,928.51
2,241,101
Oct 28, 2025
5,026.45
5,032.86
4,943.03
4,952.65
4,950.96
4,019,733
Oct 27, 2025
5,003.99
5,022.17
4,971.90
4,992.22
4,990.51
1,782,471
Oct 24, 2025
4,938.75
5,023.24
4,938.75
5,014.68
5,012.96
3,456,198
Oct 23, 2025
4,972.97
5,076.71
4,948.38
5,010.40
5,008.69
3,006,938
Oct 22, 2025
4,955.86
4,980.46
4,915.22
4,976.18
4,974.48
3,387,395
Oct 21, 2025
4,958.00
4,972.97
4,928.06
4,958.00
4,956.30
2,659,785
Oct 20, 2025
4,931.26
4,998.64
4,929.13
4,982.60
4,980.89
1,860,339
Oct 17, 2025
4,905.60
5,006.13
4,876.72
4,989.02
4,987.31
2,826,564
Oct 16, 2025
4,838.22
4,908.81
4,808.05
4,908.81
4,907.12
2,548,586
Oct 15, 2025
4,874.58
4,875.65
4,786.89
4,820.04
4,818.39
4,794,709
Oct 14, 2025
4,835.01
4,874.58
4,814.69
4,874.58
4,872.91
3,336,503
Oct 13, 2025
4,831.81
4,831.81
4,766.57
4,786.89
4,785.25
3,849,200
Oct 10, 2025
4,769.78
4,821.11
4,767.64
4,796.51
4,794.87
3,099,740
Oct 9, 2025
4,682.08
4,737.69
4,682.08
4,728.07
4,726.45
3,289,592
Oct 8, 2025
4,662.83
4,700.26
4,641.45
4,676.73
4,675.13
2,457,666
Oct 7, 2025
4,653.21
4,664.97
4,631.28
4,658.55
4,656.96
2,620,208
Oct 6, 2025
4,660.69
4,684.22
4,631.82
4,638.23
4,636.64
2,341,747
Oct 3, 2025
4,689.57
4,713.10
4,659.62
4,697.05
4,695.44
1,734,425
Oct 2, 2025
4,652.14
4,689.57
4,638.23
4,688.50
4,686.89
2,366,820
Oct 1, 2025
4,713.10
4,728.07
4,655.35
4,675.66
4,674.06
2,557,280
Sep 30, 2025
4,671.39
4,713.10
4,643.59
4,705.61
4,704.00
3,828,964
Sep 29, 2025
4,678.87
4,715.23
4,663.90
4,691.71
4,690.10
2,482,840
Sep 26, 2025
4,739.83
4,765.50
4,698.12
4,718.44
4,716.83
3,087,348
Sep 25, 2025
4,748.39
4,807.95
4,741.97
4,758.01
4,756.38
2,629,451
Sep 24, 2025
4,771.92
4,790.10
4,749.46
4,765.50
4,763.87
4,861,923
Sep 23, 2025
4,769.78
4,796.51
4,755.87
4,763.36
4,761.73
2,309,666
Sep 22, 2025
4,847.85
4,866.03
4,781.54
4,792.24
4,790.59
2,213,513
Sep 19, 2025
4,840.36
4,899.18
4,839.29
4,870.31
4,868.64
9,561,254
Sep 18, 2025
4,875.65
4,881.00
4,836.08
4,866.03
4,864.36
4,033,974
Sep 17, 2025
4,856.40
4,885.28
4,833.94
4,875.65
4,873.98
1,962,904
Sep 16, 2025
4,873.51
4,887.42
4,844.64
4,857.47
4,855.81
2,912,501
Sep 15, 2025
4,949.45
4,949.57
4,892.76
4,905.60
4,903.92
7,321,197
Sep 12, 2025
4,981.53
5,002.92
4,951.58
4,951.58
4,949.89
3,551,110
Sep 11, 2025
4,950.52
4,980.46
4,929.13
4,955.86
4,954.16
2,846,060
Sep 10, 2025
4,959.07
4,982.60
4,920.57
4,937.68
4,935.99
2,035,159
Sep 9, 2025
5,028.59
5,028.59
4,934.47
4,947.31
4,945.61
2,395,055
Sep 8, 2025
5,052.11
5,055.32
5,012.54
5,022.17
5,020.45
2,605,183
Sep 5, 2025
5,145.16
5,155.85
5,082.06
5,100.24
5,098.49
3,387,927
Sep 4, 2025
5,092.75
5,141.95
5,085.27
5,134.46
5,132.70
2,960,610
