XETRA - Delayed Quote
EUR
Amazon.com, Inc. (AMZ.DE)
236.25
+4.35
(+1.88%)
At close: November 6 at 5:35:44 PM GMT+1
Currency in EUR
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
229.75 | 236.90 | 229.75 | 236.25 | 236.25 | 49,116 |
|
Nov 5, 2026
|
237.80 | 243.40 | 224.85 | 231.90 | 231.90 | 52,169 |
|
Nov 4, 2026
|
223.45 | 241.25 | 223.45 | 237.25 | 237.25 | 69,043 |
|
Nov 3, 2026
|
218.50 | 223.25 | 218.50 | 221.45 | 221.45 | 28,949 |
|
Nov 2, 2026
|
216.45 | 226.60 | 214.60 | 224.85 | 224.85 | 34,358 |
|
Oct 30, 2026
|
201.80 | 216.50 | 200.50 | 215.15 | 215.15 | 116,954 |
|
Oct 29, 2026
|
226.30 | 227.25 | 217.00 | 220.70 | 220.70 | 41,843 |
|
Oct 28, 2026
|
228.40 | 229.25 | 226.40 | 226.65 | 226.65 | 20,301 |
|
Oct 27, 2026
|
222.55 | 227.75 | 222.55 | 227.45 | 227.45 | 19,775 |
|
Oct 26, 2026
|
221.80 | 224.20 | 221.25 | 222.55 | 222.55 | 31,893 |
|
Oct 23, 2026
|
223.40 | 224.55 | 220.55 | 222.55 | 222.55 | 20,880 |
|
Oct 22, 2026
|
230.55 | 231.10 | 224.40 | 225.00 | 225.00 | 36,345 |
|
Oct 21, 2026
|
234.85 | 234.95 | 231.00 | 233.90 | 233.90 | 20,215 |
|
Oct 20, 2026
|
234.50 | 236.15 | 231.90 | 234.50 | 234.50 | 37,637 |
|
Oct 19, 2026
|
225.10 | 234.55 | 225.05 | 234.55 | 234.55 | 35,577 |
|
Oct 16, 2026
|
226.65 | 227.50 | 224.85 | 225.95 | 225.95 | 12,723 |
|
Oct 15, 2026
|
222.80 | 227.10 | 221.60 | 226.05 | 226.05 | 49,004 |
|
Oct 14, 2026
|
231.80 | 233.30 | 229.40 | 230.15 | 230.15 | 18,398 |
|
Oct 13, 2026
|
231.45 | 234.75 | 230.15 | 233.15 | 233.15 | 12,606 |
|
Oct 12, 2026
|
235.50 | 236.00 | 232.80 | 234.10 | 234.10 | 31,028 |
|
Oct 9, 2026
|
228.00 | 232.70 | 227.30 | 232.65 | 232.65 | 19,648 |
|
Oct 8, 2026
|
231.60 | 232.10 | 230.15 | 230.70 | 230.70 | 22,729 |
|
Oct 7, 2026
|
228.80 | 230.60 | 226.65 | 230.10 | 230.10 | 29,135 |
|
Oct 6, 2026
|
225.60 | 227.15 | 223.35 | 227.00 | 227.00 | 14,627 |
|
Oct 5, 2026
|
224.65 | 226.10 | 223.50 | 224.60 | 224.60 | 21,481 |
|
Oct 2, 2026
|
221.05 | 225.30 | 221.05 | 222.60 | 222.60 | 27,377 |
|
Oct 1, 2026
|
222.00 | 223.60 | 218.65 | 219.35 | 219.35 | 25,427 |
|
Sep 30, 2026
|
217.40 | 222.35 | 216.55 | 221.30 | 221.30 | 11,622 |
|
Sep 29, 2026
|
216.55 | 217.95 | 216.30 | 217.35 | 217.35 | 14,688 |
|
Sep 28, 2026
|
218.90 | 218.95 | 215.35 | 217.00 | 217.00 | 25,589 |
|
Sep 25, 2026
|
220.50 | 220.60 | 216.95 | 218.45 | 218.45 | 23,207 |
|
Sep 24, 2026
|
217.95 | 218.25 | 216.10 | 216.75 | 216.75 | 20,270 |
|
Sep 23, 2026
|
224.35 | 225.10 | 218.00 | 219.75 | 219.75 | 24,854 |
|
Sep 22, 2026
|
226.05 | 227.45 | 222.00 | 223.15 | 223.15 | 33,327 |
|
Sep 21, 2026
|
223.20 | 224.05 | 221.50 | 222.80 | 222.80 | 27,957 |
|
Sep 18, 2026
|
220.05 | 222.80 | 218.95 | 220.35 | 220.35 | 24,540 |
|
Sep 17, 2026
|
216.60 | 219.70 | 216.60 | 219.60 | 219.60 | 27,923 |
|
Sep 16, 2026
|
215.40 | 216.25 | 213.95 | 214.70 | 214.70 | 14,684 |
|
Sep 15, 2026
|
219.45 | 220.05 | 215.30 | 215.80 | 215.80 | 30,728 |
|
Sep 14, 2026
|
220.05 | 221.90 | 217.50 | 219.55 | 219.55 | 20,756 |
|
Sep 11, 2026
|
217.60 | 221.20 | 217.55 | 220.65 | 220.65 | 14,014 |
|
Sep 10, 2026
|
217.00 | 217.70 | 215.40 | 217.20 | 217.20 | 11,975 |
|
Sep 9, 2026
|
221.65 | 221.65 | 215.50 | 215.95 | 215.95 | 33,436 |
|
Sep 8, 2026
|
221.50 | 222.35 | 219.25 | 220.90 | 220.90 | 11,869 |
|
Sep 7, 2026
|
223.10 | 223.10 | 221.35 | 221.80 | 221.80 | 15,483 |
|
Sep 4, 2026
|
223.20 | 224.95 | 219.75 | 220.10 | 220.10 | 12,370 |
|
Sep 3, 2026
|
220.25 | 223.20 | 219.90 | 222.85 | 222.85 | 27,700 |
|
Sep 2, 2026
|
219.70 | 220.85 | 218.65 | 220.15 | 220.15 | 11,171 |
|
Sep 1, 2026
|
224.45 | 224.45 | 217.90 | 219.95 | 219.95 | 19,792 |
|
Aug 31, 2026
|
229.90 | 230.30 | 224.00 | 224.70 | 224.70 | 13,450 |
|
Aug 28, 2026
|
220.50 | 230.10 | 220.45 | 229.95 | 229.95 | 17,663 |
|
Aug 27, 2026
|
222.70 | 223.40 | 219.50 | 220.15 | 220.15 | 27,953 |
|
Aug 26, 2026
|
223.95 | 224.70 | 222.70 | 222.70 | 222.70 | 7,051 |
|
Aug 25, 2026
|
225.80 | 226.15 | 223.10 | 223.35 | 223.35 | 17,939 |
|
Aug 24, 2026
|
220.40 | 225.50 | 220.40 | 225.00 | 225.00 | 20,129 |
|
Aug 21, 2026
|
223.40 | 224.35 | 220.20 | 222.05 | 222.05 | 24,021 |
|
Aug 20, 2026
|
228.75 | 228.75 | 222.75 | 223.35 | 223.35 | 16,886 |
|
Aug 19, 2026
|
224.15 | 227.20 | 222.00 | 226.50 | 226.50 | 19,404 |
|
Aug 18, 2026
|
225.00 | 226.35 | 222.70 | 224.55 | 224.55 | 20,387 |
|
Aug 17, 2026
|
228.40 | 229.90 | 224.50 | 225.55 | 225.55 | 21,801 |
|
Aug 14, 2026
|
230.00 | 230.15 | 227.60 | 227.85 | 227.85 | 16,809 |
|
Aug 13, 2026
|
232.70 | 233.50 | 230.30 | 231.40 | 231.40 | 21,591 |
|
Aug 12, 2026
|
236.20 | 237.30 | 232.65 | 232.85 | 232.85 | 15,407 |
|
Aug 11, 2026
|
240.50 | 241.60 | 236.00 | 236.40 | 236.40 | 20,003 |
|
Aug 10, 2026
|
237.75 | 242.25 | 236.90 | 241.80 | 241.80 | 16,224 |
|
Aug 7, 2026
|
236.50 | 240.75 | 235.50 | 240.55 | 240.55 | 21,574 |
|
Aug 6, 2026
|
236.65 | 238.70 | 236.05 | 238.10 | 238.10 | 26,601 |
|
Aug 5, 2026
|
241.00 | 244.55 | 238.40 | 238.45 | 238.45 | 28,550 |
|
Aug 4, 2026
|
244.00 | 244.15 | 238.45 | 241.45 | 241.45 | 53,870 |
|
Aug 3, 2026
|
238.00 | 249.00 | 237.55 | 248.75 | 248.75 | 76,179 |
|
Jul 31, 2026
|
225.00 | 236.75 | 225.00 | 231.75 | 231.75 | 186,051 |
|
Jul 30, 2026
|
201.15 | 206.85 | 200.35 | 206.20 | 206.20 | 50,431 |
|
Jul 29, 2026
|
203.15 | 203.75 | 199.52 | 200.65 | 200.65 | 32,535 |
|
Jul 28, 2026
|
203.25 | 205.70 | 200.90 | 202.25 | 202.25 | 23,530 |
|
Jul 27, 2026
|
206.45 | 207.15 | 204.25 | 204.25 | 204.25 | 19,936 |
|
Jul 24, 2026
|
205.45 | 206.75 | 203.70 | 204.70 | 204.70 | 24,249 |
|
Jul 23, 2026
|
212.45 | 212.45 | 204.20 | 204.65 | 204.65 | 25,339 |
|
Jul 22, 2026
|
216.80 | 218.00 | 213.35 | 213.50 | 213.50 | 16,641 |
|
Jul 21, 2026
|
219.65 | 219.70 | 216.40 | 217.60 | 217.60 | 12,436 |
|
Jul 20, 2026
|
216.00 | 220.60 | 216.00 | 220.60 | 220.60 | 16,064 |
|
Jul 17, 2026
|
215.25 | 218.60 | 213.15 | 217.00 | 217.00 | 28,140 |
|
Jul 16, 2026
|
223.45 | 225.35 | 220.75 | 223.30 | 223.30 | 29,834 |
|
Jul 15, 2026
|
217.50 | 223.85 | 216.60 | 223.70 | 223.70 | 31,183 |
|
Jul 14, 2026
|
216.95 | 217.20 | 213.00 | 214.65 | 214.65 | 21,216 |
|
Jul 13, 2026
|
214.00 | 218.60 | 213.85 | 218.20 | 218.20 | 22,410 |
|
Jul 10, 2026
|
215.50 | 219.65 | 214.15 | 215.05 | 215.05 | 24,354 |
|
Jul 9, 2026
|
213.00 | 213.30 | 208.80 | 211.15 | 211.15 | 17,188 |
|
Jul 8, 2026
|
215.00 | 215.20 | 211.25 | 211.40 | 211.40 | 23,230 |
|
Jul 7, 2026
|
213.90 | 217.75 | 212.75 | 212.95 | 212.95 | 38,891 |
|
Jul 6, 2026
|
213.25 | 215.70 | 211.20 | 214.50 | 214.50 | 17,650 |
|
Jul 3, 2026
|
212.35 | 213.50 | 211.35 | 212.35 | 212.35 | 23,182 |
|
Jul 2, 2026
|
213.20 | 214.75 | 210.50 | 214.30 | 214.30 | 45,181 |
|
Jul 1, 2026
|
209.35 | 213.75 | 206.00 | 213.10 | 213.10 | 41,519 |
|
Jun 30, 2026
|
211.20 | 211.60 | 207.70 | 209.10 | 209.10 | 24,325 |
|
Jun 29, 2026
|
205.65 | 215.65 | 205.10 | 212.25 | 212.25 | 50,632 |
|
Jun 26, 2026
|
200.00 | 203.65 | 198.14 | 203.60 | 203.60 | 34,328 |
|
Jun 25, 2026
|
205.75 | 206.25 | 198.90 | 202.35 | 202.35 | 54,436 |
|
Jun 24, 2026
|
205.60 | 213.35 | 205.10 | 213.05 | 213.05 | 35,054 |
|
Jun 23, 2026
|
201.45 | 208.05 | 201.10 | 205.20 | 205.20 | 28,874 |
|
Jun 22, 2026
|
212.05 | 212.45 | 203.35 | 204.35 | 204.35 | 31,935 |
|
Jun 19, 2026
|
212.20 | 212.50 | 211.00 | 211.70 | 211.70 | 12,740 |
|
Jun 18, 2026
|
208.35 | 211.50 | 205.75 | 210.70 | 210.70 | 45,036 |
|
Jun 17, 2026
|
213.15 | 213.55 | 207.35 | 207.65 | 207.65 | 32,425 |
|
Jun 16, 2026
|
213.55 | 215.00 | 211.90 | 214.25 | 214.25 | 22,267 |
|
Jun 15, 2026
|
209.00 | 213.20 | 208.20 | 211.90 | 211.90 | 35,953 |
|
Jun 12, 2026
|
208.80 | 212.00 | 201.90 | 205.05 | 205.05 | 42,958 |
|
Jun 11, 2026
|
207.40 | 208.45 | 204.30 | 205.70 | 205.70 | 27,363 |
|
Jun 10, 2026
|
210.50 | 211.25 | 206.85 | 207.15 | 207.15 | 24,889 |
|
Jun 9, 2026
|
213.40 | 216.45 | 209.90 | 210.10 | 210.10 | 20,139 |
|
Jun 8, 2026
|
214.30 | 216.30 | 211.25 | 213.15 | 213.15 | 34,582 |
|
Jun 5, 2026
|
216.80 | 221.10 | 216.45 | 219.50 | 219.50 | 26,422 |
|
Jun 4, 2026
|
216.30 | 220.10 | 215.90 | 218.90 | 218.90 | 30,503 |
|
Jun 3, 2026
|
220.50 | 221.45 | 215.20 | 215.20 | 215.20 | 31,633 |
|
Jun 2, 2026
|
223.05 | 224.30 | 218.50 | 223.70 | 223.70 | 39,980 |
|
Jun 1, 2026
|
232.35 | 232.35 | 225.85 | 227.45 | 227.45 | 37,066 |
|
May 29, 2026
|
232.90 | 235.80 | 232.15 | 233.50 | 233.50 | 26,814 |
|
May 28, 2026
|
233.50 | 234.50 | 230.10 | 231.45 | 231.45 | 22,144 |
|
May 27, 2026
|
227.55 | 233.30 | 226.80 | 232.75 | 232.75 | 19,593 |
|
May 26, 2026
|
230.80 | 231.45 | 227.00 | 227.10 | 227.10 | 26,734 |
|
May 25, 2026
|
231.80 | 232.40 | 231.30 | 231.45 | 231.45 | 8,740 |
|
May 22, 2026
|
231.65 | 232.25 | 230.70 | 232.00 | 232.00 | 13,071 |
|
May 21, 2026
|
227.60 | 229.50 | 225.80 | 228.65 | 228.65 | 21,004 |
|
May 20, 2026
|
223.40 | 227.85 | 223.40 | 227.55 | 227.55 | 15,857 |
|
May 19, 2026
|
227.10 | 227.70 | 220.70 | 220.90 | 220.90 | 20,849 |
|
May 18, 2026
|
225.25 | 230.60 | 224.45 | 228.75 | 228.75 | 20,150 |
|
May 15, 2026
|
226.90 | 227.25 | 224.45 | 226.35 | 226.35 | 34,922 |
|
May 14, 2026
|
230.50 | 231.50 | 228.65 | 229.30 | 229.30 | 16,367 |
|
May 13, 2026
|
227.85 | 229.55 | 225.00 | 228.25 | 228.25 | 26,778 |
|
May 12, 2026
|
227.60 | 228.35 | 224.85 | 225.60 | 225.60 | 25,451 |
|
May 11, 2026
|
230.70 | 232.05 | 228.40 | 231.15 | 231.15 | 33,993 |
|
May 8, 2026
|
231.30 | 232.10 | 229.30 | 231.50 | 231.50 | 21,115 |
|
May 7, 2026
|
234.30 | 234.95 | 231.30 | 232.40 | 232.40 | 36,367 |
|
May 6, 2026
|
232.75 | 235.00 | 231.40 | 232.15 | 232.15 | 37,785 |
|
May 5, 2026
|
233.30 | 238.00 | 233.25 | 235.70 | 235.70 | 43,643 |
|
May 4, 2026
|
229.10 | 235.60 | 228.10 | 232.55 | 232.55 | 65,995 |
|
Apr 30, 2026
|
229.75 | 235.20 | 219.75 | 219.75 | 219.75 | 175,593 |
|
Apr 29, 2026
|
222.30 | 227.35 | 220.60 | 226.00 | 226.00 | 38,447 |
|
Apr 28, 2026
|
222.35 | 224.15 | 219.45 | 221.85 | 221.85 | 61,608 |
|
Apr 27, 2026
|
225.00 | 227.30 | 221.95 | 222.80 | 222.80 | 44,971 |
|
Apr 24, 2026
|
218.70 | 223.65 | 217.95 | 223.45 | 223.45 | 61,895 |
|
Apr 23, 2026
|
217.00 | 221.00 | 216.25 | 219.85 | 219.85 | 71,364 |
|
Apr 22, 2026
|
214.95 | 216.10 | 213.50 | 215.75 | 215.75 | 36,315 |
|
Apr 21, 2026
|
217.00 | 217.65 | 213.75 | 214.75 | 214.75 | 49,921 |
|
Apr 20, 2026
|
211.00 | 212.30 | 208.55 | 209.05 | 209.05 | 40,276 |
|
Apr 17, 2026
|
211.95 | 216.50 | 211.70 | 215.45 | 215.45 | 48,147 |
|
Apr 16, 2026
|
210.50 | 212.50 | 207.55 | 210.50 | 210.50 | 79,053 |
|
Apr 15, 2026
|
211.30 | 212.05 | 209.65 | 209.95 | 209.95 | 58,121 |
|
Apr 14, 2026
|
203.85 | 210.10 | 203.85 | 210.10 | 210.10 | 56,787 |
|
Apr 13, 2026
|
201.40 | 204.10 | 201.00 | 204.10 | 204.10 | 44,223 |
|
Apr 10, 2026
|
199.50 | 204.90 | 199.04 | 203.60 | 203.60 | 58,661 |
|
Apr 9, 2026
|
188.80 | 196.78 | 187.96 | 196.78 | 196.78 | 47,614 |
|
Apr 8, 2026
|
189.96 | 192.72 | 187.92 | 188.98 | 188.98 | 70,996 |
|
Apr 7, 2026
|
184.08 | 185.26 | 180.84 | 181.88 | 181.88 | 33,050 |
|
Apr 2, 2026
|
179.52 | 183.36 | 177.90 | 182.26 | 182.26 | 23,715 |
|
Apr 1, 2026
|
182.20 | 183.00 | 179.50 | 183.00 | 183.00 | 39,577 |
|
Mar 31, 2026
|
176.72 | 179.70 | 176.40 | 178.94 | 178.94 | 13,064 |
|
Mar 30, 2026
|
173.58 | 177.52 | 173.58 | 177.52 | 177.52 | 17,701 |
|
Mar 27, 2026
|
180.62 | 180.72 | 173.76 | 174.30 | 174.30 | 34,793 |
|
Mar 26, 2026
|
182.20 | 184.36 | 180.60 | 182.58 | 182.58 | 26,346 |
|
Mar 25, 2026
|
180.72 | 183.92 | 180.64 | 183.46 | 183.46 | 27,837 |
|
Mar 24, 2026
|
181.32 | 181.66 | 178.72 | 179.30 | 179.30 | 19,246 |
|
Mar 23, 2026
|
175.16 | 183.34 | 175.08 | 182.12 | 182.12 | 94,594 |
|
Mar 20, 2026
|
180.38 | 180.38 | 177.64 | 178.68 | 178.68 | 26,682 |
|
Mar 19, 2026
|
182.74 | 183.52 | 179.34 | 179.34 | 179.34 | 25,719 |
|
Mar 18, 2026
|
187.52 | 187.60 | 183.36 | 183.36 | 183.36 | 14,683 |
|
Mar 17, 2026
|
183.40 | 186.26 | 182.78 | 185.60 | 185.60 | 17,569 |
|
Mar 16, 2026
|
182.54 | 182.76 | 180.76 | 182.02 | 182.02 | 19,718 |
|
Mar 13, 2026
|
182.16 | 184.06 | 180.98 | 181.70 | 181.70 | 31,974 |
|
Mar 12, 2026
|
183.42 | 183.80 | 180.82 | 182.30 | 182.30 | 30,974 |
|
Mar 11, 2026
|
184.92 | 187.24 | 183.10 | 184.16 | 184.16 | 26,014 |
|
Mar 10, 2026
|
183.98 | 185.00 | 183.00 | 184.64 | 184.64 | 36,945 |
|
Mar 9, 2026
|
180.32 | 183.00 | 178.96 | 181.16 | 181.16 | 45,630 |
|
Mar 6, 2026
|
189.08 | 189.20 | 184.68 | 185.58 | 185.58 | 34,959 |
|
Mar 5, 2026
|
186.08 | 190.06 | 185.10 | 187.96 | 187.96 | 46,579 |
|
Mar 4, 2026
|
178.74 | 186.88 | 178.46 | 185.30 | 185.30 | 47,989 |
|
Mar 3, 2026
|
175.94 | 177.90 | 174.14 | 177.56 | 177.56 | 96,460 |
|
Mar 2, 2026
|
175.00 | 178.52 | 173.34 | 177.52 | 177.52 | 202,565 |
|
Feb 27, 2026
|
176.00 | 177.12 | 173.68 | 176.26 | 176.26 | 79,204 |
|
Feb 26, 2026
|
178.28 | 179.12 | 175.70 | 176.74 | 176.74 | 50,444 |
|
Feb 25, 2026
|
176.80 | 179.46 | 176.80 | 177.80 | 177.80 | 29,961 |
|
Feb 24, 2026
|
174.68 | 177.28 | 172.88 | 177.22 | 177.22 | 72,045 |
|
Feb 23, 2026
|
176.60 | 177.44 | 172.74 | 172.88 | 172.88 | 39,939 |
|
Feb 20, 2026
|
174.72 | 179.08 | 173.16 | 176.86 | 176.86 | 83,415 |
|
Feb 19, 2026
|
174.72 | 174.82 | 172.54 | 174.22 | 174.22 | 59,155 |
|
Feb 18, 2026
|
171.18 | 175.04 | 170.56 | 174.38 | 174.38 | 69,031 |
|
Feb 17, 2026
|
168.50 | 170.60 | 165.88 | 169.80 | 169.80 | 48,571 |
|
Feb 16, 2026
|
169.50 | 170.00 | 168.00 | 168.60 | 168.60 | 76,230 |
|
Feb 13, 2026
|
168.00 | 168.58 | 166.30 | 168.54 | 168.54 | 63,991 |
|
Feb 12, 2026
|
172.56 | 173.12 | 166.28 | 167.24 | 167.24 | 80,757 |
|
Feb 11, 2026
|
174.40 | 176.28 | 171.70 | 171.70 | 171.70 | 103,640 |
|
Feb 10, 2026
|
176.02 | 178.78 | 173.30 | 176.58 | 176.58 | 101,101 |
|
Feb 9, 2026
|
178.96 | 179.50 | 170.84 | 176.52 | 176.52 | 160,223 |
|
Feb 6, 2026
|
170.80 | 176.40 | 169.66 | 174.00 | 174.00 | 416,337 |
|
Feb 5, 2026
|
197.88 | 198.34 | 186.66 | 190.50 | 190.50 | 95,892 |
|
Feb 4, 2026
|
202.80 | 203.60 | 198.46 | 200.55 | 200.55 | 42,799 |
|
Feb 3, 2026
|
207.15 | 209.00 | 200.80 | 200.85 | 200.85 | 42,180 |
|
Feb 2, 2026
|
199.28 | 208.00 | 198.80 | 207.35 | 207.35 | 42,836 |
|
Jan 30, 2026
|
199.80 | 204.45 | 199.12 | 202.65 | 202.65 | 32,098 |
|
Jan 29, 2026
|
202.75 | 203.20 | 198.50 | 199.44 | 199.44 | 48,483 |
|
Jan 28, 2026
|
205.00 | 207.00 | 203.25 | 203.25 | 203.25 | 29,085 |
|
Jan 27, 2026
|
201.95 | 203.05 | 199.74 | 202.00 | 202.00 | 50,166 |
|
Jan 26, 2026
|
201.35 | 203.00 | 200.20 | 201.65 | 201.65 | 51,431 |
|
Jan 23, 2026
|
200.75 | 204.50 | 198.88 | 203.40 | 203.40 | 34,937 |
|
Jan 22, 2026
|
199.24 | 200.50 | 197.24 | 199.86 | 199.86 | 60,145 |
|
Jan 21, 2026
|
197.70 | 198.30 | 195.10 | 197.12 | 197.12 | 65,968 |
|
Jan 20, 2026
|
200.20 | 200.30 | 197.04 | 199.84 | 199.84 | 84,795 |
|
Jan 19, 2026
|
201.40 | 203.00 | 200.10 | 200.75 | 200.75 | 121,705 |
|
Jan 16, 2026
|
206.20 | 207.30 | 204.00 | 205.20 | 205.20 | 27,258 |
|
Jan 15, 2026
|
203.90 | 207.15 | 203.80 | 205.75 | 205.75 | 96,492 |
|
Jan 14, 2026
|
207.70 | 208.40 | 203.70 | 204.20 | 204.20 | 25,709 |
|
Jan 13, 2026
|
211.30 | 212.35 | 208.50 | 209.70 | 209.70 | 25,605 |
|
Jan 12, 2026
|
210.15 | 212.65 | 208.75 | 212.15 | 212.15 | 42,647 |
|
Jan 9, 2026
|
211.20 | 212.15 | 208.45 | 211.35 | 211.35 | 22,856 |
|
Jan 8, 2026
|
206.40 | 210.20 | 205.95 | 209.65 | 209.65 | 30,977 |
|
Jan 7, 2026
|
205.95 | 209.25 | 204.90 | 208.20 | 208.20 | 29,301 |
|
Jan 6, 2026
|
199.20 | 204.35 | 198.00 | 203.65 | 203.65 | 46,555 |
|
Jan 5, 2026
|
194.36 | 199.66 | 194.02 | 198.56 | 198.56 | 57,968 |
|
Jan 2, 2026
|
198.52 | 200.75 | 191.58 | 192.80 | 192.80 | 90,184 |
|
Dec 30, 2025
|
197.20 | 197.34 | 196.76 | 197.18 | 197.18 | 6,502 |
|
Dec 29, 2025
|
196.76 | 197.98 | 195.98 | 196.88 | 196.88 | 30,801 |
|
Dec 23, 2025
|
193.86 | 197.30 | 193.32 | 196.10 | 196.10 | 104,746 |
|
Dec 22, 2025
|
195.22 | 195.42 | 192.78 | 193.52 | 193.52 | 43,565 |
|
Dec 19, 2025
|
194.86 | 194.94 | 192.46 | 194.48 | 194.48 | 32,091 |
|
Dec 18, 2025
|
189.30 | 195.14 | 189.30 | 194.64 | 194.64 | 42,573 |
|
Dec 17, 2025
|
192.20 | 193.68 | 189.88 | 190.58 | 190.58 | 32,407 |
|
Dec 16, 2025
|
188.00 | 190.00 | 187.02 | 189.40 | 189.40 | 35,634 |
|
Dec 15, 2025
|
193.46 | 193.94 | 189.66 | 190.24 | 190.24 | 31,123 |
|
Dec 12, 2025
|
196.44 | 196.94 | 192.00 | 192.46 | 192.46 | 31,971 |
|
Dec 11, 2025
|
196.00 | 197.46 | 194.80 | 195.08 | 195.08 | 42,308 |
|
Dec 10, 2025
|
196.12 | 199.58 | 195.58 | 198.98 | 198.98 | 19,141 |
|
Dec 9, 2025
|
195.02 | 196.48 | 193.86 | 196.10 | 196.10 | 27,684 |
|
Dec 8, 2025
|
197.76 | 198.40 | 195.82 | 196.16 | 196.16 | 30,496 |
|
Dec 5, 2025
|
197.22 | 198.40 | 196.44 | 197.36 | 197.36 | 18,435 |
|
Dec 4, 2025
|
199.54 | 200.00 | 194.50 | 195.44 | 195.44 | 30,854 |
|
Dec 3, 2025
|
202.35 | 202.40 | 197.96 | 199.48 | 199.48 | 21,325 |
|
Dec 2, 2025
|
201.80 | 205.50 | 201.45 | 202.05 | 202.05 | 42,290 |
|
Dec 1, 2025
|
199.58 | 202.40 | 198.36 | 201.40 | 201.40 | 36,885 |
|
Nov 28, 2025
|
199.18 | 201.05 | 198.84 | 200.55 | 200.55 | 16,503 |
|
Nov 27, 2025
|
198.52 | 198.86 | 198.10 | 198.80 | 198.80 | 14,344 |
|
Nov 26, 2025
|
199.30 | 200.65 | 197.90 | 199.30 | 199.30 | 25,202 |
|
Nov 25, 2025
|
197.02 | 197.50 | 193.60 | 197.12 | 197.12 | 45,366 |
|
Nov 24, 2025
|
193.02 | 196.78 | 192.00 | 194.90 | 194.90 | 47,486 |
|
Nov 21, 2025
|
187.60 | 190.12 | 186.50 | 189.40 | 189.40 | 66,458 |
|
Nov 20, 2025
|
197.40 | 197.94 | 193.70 | 194.06 | 194.06 | 75,474 |
|
Nov 19, 2025
|
192.62 | 193.90 | 189.28 | 192.42 | 192.42 | 43,428 |
|
Nov 18, 2025
|
197.50 | 199.16 | 191.94 | 195.10 | 195.10 | 41,067 |
|
Nov 17, 2025
|
204.25 | 205.20 | 197.42 | 201.00 | 201.00 | 50,238 |
|
Nov 14, 2025
|
203.50 | 205.50 | 199.92 | 204.80 | 204.80 | 85,089 |
|
Nov 13, 2025
|
211.15 | 211.55 | 205.50 | 206.20 | 206.20 | 38,959 |
|
Nov 12, 2025
|
216.40 | 218.00 | 210.40 | 211.50 | 211.50 | 38,268 |
|
Nov 11, 2025
|
214.20 | 215.10 | 213.20 | 213.80 | 213.80 | 11,227 |
|
Nov 10, 2025
|
213.70 | 217.50 | 212.95 | 213.10 | 213.10 | 38,795 |
