OTC Markets OTCPK - Delayed Quote
USD
Advantest Corporation (ATEYY)
215.90
-19.17
(-8.16%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
|
220.00 | 220.00 | 210.15 | 215.90 | 215.90 | 138,300 |
|
Oct 29, 2026
|
232.83 | 235.94 | 231.00 | 235.07 | 235.07 | 148,000 |
|
Oct 28, 2026
|
233.29 | 244.74 | 230.01 | 242.32 | 242.32 | 335,800 |
|
Oct 27, 2026
|
213.00 | 226.00 | 213.00 | 225.00 | 225.00 | 120,400 |
|
Oct 26, 2026
|
203.50 | 205.23 | 198.69 | 202.70 | 202.70 | 344,900 |
|
Oct 23, 2026
|
202.26 | 207.28 | 202.21 | 205.61 | 205.61 | 416,800 |
|
Oct 22, 2026
|
208.50 | 209.06 | 202.75 | 203.50 | 203.50 | 986,500 |
|
Oct 21, 2026
|
220.57 | 221.38 | 217.04 | 220.88 | 220.88 | 447,100 |
|
Oct 20, 2026
|
212.52 | 220.79 | 211.00 | 217.65 | 217.65 | 239,500 |
|
Oct 19, 2026
|
218.56 | 220.99 | 216.08 | 217.71 | 217.71 | 975,000 |
|
Oct 16, 2026
|
217.74 | 217.74 | 207.16 | 209.00 | 209.00 | 764,700 |
|
Oct 15, 2026
|
218.80 | 227.39 | 214.00 | 226.57 | 226.57 | 232,800 |
|
Oct 14, 2026
|
253.90 | 254.99 | 244.22 | 245.45 | 245.45 | 260,000 |
|
Oct 13, 2026
|
250.00 | 255.64 | 250.00 | 253.90 | 253.90 | 206,600 |
|
Oct 12, 2026
|
259.94 | 260.50 | 251.16 | 252.14 | 252.14 | 49,900 |
|
Oct 9, 2026
|
261.50 | 262.70 | 257.80 | 260.82 | 260.82 | 97,200 |
|
Oct 8, 2026
|
259.34 | 259.85 | 247.03 | 249.96 | 249.96 | 80,600 |
|
Oct 7, 2026
|
259.00 | 259.88 | 252.00 | 259.29 | 259.29 | 180,200 |
|
Oct 6, 2026
|
266.01 | 272.50 | 265.45 | 266.75 | 266.75 | 174,200 |
|
Oct 5, 2026
|
250.00 | 254.98 | 250.00 | 254.66 | 254.66 | 608,300 |
|
Oct 2, 2026
|
250.00 | 255.26 | 245.00 | 255.19 | 255.19 | 157,600 |
|
Oct 1, 2026
|
231.68 | 236.67 | 230.25 | 235.45 | 235.45 | 71,200 |
|
Sep 30, 2026
|
224.00 | 224.00 | 219.39 | 220.86 | 220.86 | 83,300 |
|
Sep 29, 2026
|
216.12 | 223.36 | 211.00 | 223.36 | 223.36 | 104,900 |
|
Sep 28, 2026
|
214.50 | 218.15 | 210.74 | 216.00 | 216.00 | 43,700 |
|
Sep 25, 2026
|
214.00 | 219.79 | 214.00 | 219.34 | 219.34 | 66,200 |
|
Sep 24, 2026
|
206.86 | 211.30 | 205.47 | 209.42 | 209.42 | 49,300 |
|
Sep 23, 2026
|
215.00 | 216.50 | 211.67 | 213.00 | 213.00 | 57,500 |
|
Sep 22, 2026
|
214.87 | 219.23 | 212.08 | 216.60 | 216.60 | 47,800 |
|
Sep 21, 2026
|
211.00 | 216.05 | 208.03 | 215.50 | 215.50 | 54,800 |
|
Sep 18, 2026
|
201.80 | 208.00 | 201.80 | 203.80 | 203.80 | 75,100 |
|
Sep 17, 2026
|
198.32 | 199.88 | 196.51 | 199.29 | 199.29 | 53,100 |
|
Sep 16, 2026
|
199.00 | 203.50 | 193.68 | 197.46 | 197.46 | 72,600 |
|
Sep 15, 2026
|
195.10 | 200.00 | 194.00 | 194.58 | 194.58 | 77,800 |
|
Sep 14, 2026
|
194.50 | 201.80 | 194.00 | 198.51 | 198.51 | 110,600 |
|
Sep 11, 2026
|
209.93 | 211.62 | 206.00 | 209.08 | 209.08 | 62,000 |
|
Sep 10, 2026
|
213.00 | 215.63 | 211.90 | 212.58 | 212.58 | 60,300 |
|
Sep 9, 2026
|
213.16 | 215.46 | 210.06 | 210.42 | 210.42 | 58,600 |
|
Sep 8, 2026
|
218.00 | 224.50 | 217.97 | 220.09 | 220.09 | 41,400 |
|
Sep 4, 2026
|
209.00 | 218.69 | 209.00 | 217.58 | 217.58 | 31,200 |
|
Sep 3, 2026
|
205.76 | 210.91 | 203.60 | 209.97 | 209.97 | 47,900 |
|
Sep 2, 2026
|
205.09 | 206.50 | 202.02 | 206.00 | 206.00 | 189,700 |
|
Sep 1, 2026
|
200.80 | 205.59 | 200.01 | 200.85 | 200.85 | 55,700 |
|
Aug 31, 2026
|
210.00 | 211.61 | 207.74 | 209.43 | 209.43 | 64,000 |
|
Aug 28, 2026
|
221.62 | 222.61 | 213.77 | 214.70 | 214.70 | 48,200 |
|
Aug 27, 2026
|
219.68 | 220.12 | 215.03 | 218.92 | 218.92 | 84,300 |
|
Aug 26, 2026
|
219.43 | 224.78 | 219.43 | 222.90 | 222.90 | 45,900 |
|
Aug 25, 2026
|
219.46 | 219.46 | 214.76 | 216.15 | 216.15 | 60,000 |
|
Aug 24, 2026
|
216.70 | 216.83 | 211.09 | 215.11 | 215.11 | 59,200 |
|
Aug 21, 2026
|
225.29 | 228.29 | 222.08 | 225.07 | 225.07 | 75,000 |
|
Aug 20, 2026
|
218.43 | 222.41 | 216.51 | 218.56 | 218.56 | 88,500 |
|
Aug 19, 2026
|
232.01 | 232.85 | 226.45 | 230.60 | 230.60 | 68,200 |
|
Aug 18, 2026
|
224.25 | 224.25 | 215.99 | 217.25 | 217.25 | 56,900 |
|
Aug 17, 2026
|
235.89 | 240.89 | 235.89 | 237.44 | 237.44 | 78,000 |
|
Aug 14, 2026
|
235.00 | 235.00 | 230.04 | 231.08 | 231.08 | 67,400 |
|
Aug 13, 2026
|
226.31 | 234.00 | 225.55 | 231.48 | 231.48 | 107,200 |
|
Aug 12, 2026
|
222.97 | 225.00 | 221.39 | 222.78 | 222.78 | 46,400 |
|
Aug 11, 2026
|
213.68 | 217.68 | 213.32 | 215.13 | 215.13 | 40,800 |
|
Aug 10, 2026
|
214.49 | 215.57 | 211.70 | 211.70 | 211.70 | 65,700 |
|
Aug 7, 2026
|
208.55 | 209.74 | 203.55 | 206.66 | 206.66 | 123,700 |
|
Aug 6, 2026
|
204.82 | 212.22 | 201.79 | 207.44 | 207.44 | 59,000 |
|
Aug 5, 2026
|
213.26 | 216.00 | 207.74 | 209.06 | 209.06 | 33,800 |
|
Aug 4, 2026
|
203.31 | 207.46 | 199.01 | 205.02 | 205.02 | 51,300 |
|
Aug 3, 2026
|
194.21 | 201.85 | 191.24 | 201.00 | 201.00 | 98,300 |
|
Jul 31, 2026
|
200.16 | 205.99 | 193.00 | 197.67 | 197.67 | 196,000 |
|
Jul 30, 2026
|
177.08 | 192.00 | 175.01 | 190.57 | 190.57 | 183,100 |
|
Jul 29, 2026
|
174.90 | 178.38 | 159.66 | 166.25 | 166.25 | 257,400 |
|
Jul 28, 2026
|
155.24 | 156.81 | 147.14 | 155.48 | 155.48 | 116,300 |
|
Jul 27, 2026
|
172.74 | 173.48 | 163.04 | 165.14 | 165.14 | 97,600 |
|
Jul 24, 2026
|
179.80 | 179.80 | 171.68 | 171.68 | 171.68 | 104,800 |
|
Jul 23, 2026
|
183.63 | 186.52 | 183.12 | 185.15 | 185.15 | 51,300 |
|
Jul 22, 2026
|
183.06 | 186.10 | 182.47 | 184.72 | 184.72 | 27,100 |
|
Jul 21, 2026
|
182.31 | 188.29 | 182.31 | 186.45 | 186.45 | 62,600 |
|
Jul 20, 2026
|
177.98 | 178.52 | 172.07 | 173.64 | 173.64 | 75,700 |
|
Jul 17, 2026
|
166.17 | 178.05 | 164.64 | 178.05 | 178.05 | 108,100 |
|
Jul 16, 2026
|
178.43 | 180.12 | 174.21 | 175.20 | 175.20 | 67,300 |
|
Jul 15, 2026
|
190.96 | 191.59 | 182.98 | 188.42 | 188.42 | 64,500 |
|
Jul 14, 2026
|
188.71 | 188.71 | 183.58 | 184.65 | 184.65 | 167,400 |
|
Jul 13, 2026
|
177.30 | 179.89 | 174.50 | 175.16 | 175.16 | 112,200 |
|
Jul 10, 2026
|
182.70 | 187.71 | 182.70 | 186.31 | 186.31 | 199,900 |
|
Jul 9, 2026
|
185.50 | 189.01 | 183.77 | 186.68 | 186.68 | 318,000 |
|
Jul 8, 2026
|
169.45 | 179.28 | 169.45 | 177.40 | 177.40 | 337,000 |
|
Jul 7, 2026
|
176.83 | 181.20 | 173.77 | 176.00 | 176.00 | 561,200 |
|
Jul 6, 2026
|
183.42 | 188.48 | 182.87 | 186.43 | 186.43 | 682,300 |
|
Jul 2, 2026
|
181.91 | 185.09 | 173.03 | 176.70 | 176.70 | 1,030,200 |
|
Jul 1, 2026
|
194.21 | 196.00 | 184.46 | 185.00 | 185.00 | 289,400 |
|
Jun 30, 2026
|
201.80 | 210.00 | 201.71 | 208.06 | 208.06 | 458,800 |
|
Jun 29, 2026
|
203.00 | 206.67 | 192.37 | 206.67 | 206.67 | 333,200 |
|
Jun 26, 2026
|
201.75 | 202.44 | 197.71 | 200.74 | 200.74 | 250,700 |
|
Jun 25, 2026
|
222.38 | 222.45 | 211.13 | 216.24 | 216.24 | 131,400 |
|
Jun 24, 2026
|
193.70 | 194.51 | 189.03 | 192.75 | 192.75 | 134,000 |
|
Jun 23, 2026
|
185.01 | 191.87 | 184.67 | 190.45 | 190.45 | 278,900 |
|
Jun 22, 2026
|
204.23 | 205.64 | 200.78 | 201.79 | 201.79 | 144,400 |
|
Jun 18, 2026
|
190.90 | 196.43 | 190.87 | 194.99 | 194.99 | 104,200 |
|
Jun 17, 2026
|
188.00 | 192.84 | 185.36 | 187.43 | 187.43 | 95,500 |
|
Jun 16, 2026
|
190.84 | 192.70 | 185.23 | 185.91 | 185.91 | 70,700 |
|
Jun 15, 2026
|
184.89 | 187.90 | 183.93 | 186.35 | 186.35 | 81,400 |
|
Jun 12, 2026
|
173.97 | 176.51 | 172.02 | 175.00 | 175.00 | 48,700 |
|
Jun 11, 2026
|
158.13 | 168.34 | 157.82 | 168.06 | 168.06 | 81,200 |
|
Jun 10, 2026
|
156.86 | 159.74 | 144.72 | 144.72 | 144.72 | 101,500 |
|
Jun 9, 2026
|
166.85 | 167.53 | 154.45 | 159.88 | 159.88 | 125,000 |
|
Jun 8, 2026
|
163.60 | 167.55 | 162.40 | 165.51 | 165.51 | 110,400 |
|
Jun 5, 2026
|
164.20 | 167.65 | 152.40 | 153.51 | 153.51 | 111,500 |
|
Jun 4, 2026
|
178.50 | 178.50 | 170.86 | 177.00 | 177.00 | 100,800 |
|
Jun 3, 2026
|
177.00 | 177.00 | 172.20 | 174.80 | 174.80 | 59,200 |
|
Jun 2, 2026
|
165.75 | 169.82 | 164.80 | 169.82 | 169.82 | 86,500 |
|
Jun 1, 2026
|
161.08 | 164.59 | 155.00 | 164.42 | 164.42 | 96,000 |
|
May 29, 2026
|
166.00 | 166.99 | 164.01 | 165.65 | 165.65 | 50,300 |
|
May 28, 2026
|
165.16 | 172.83 | 165.01 | 171.80 | 171.80 | 63,600 |
|
May 27, 2026
|
171.13 | 176.00 | 168.60 | 169.95 | 169.95 | 46,500 |
|
May 26, 2026
|
167.88 | 169.85 | 165.50 | 169.12 | 169.12 | 66,100 |
|
May 22, 2026
|
167.17 | 171.26 | 167.17 | 169.43 | 169.43 | 48,200 |
|
May 21, 2026
|
169.00 | 173.51 | 167.00 | 172.63 | 172.63 | 57,400 |
|
May 20, 2026
|
166.97 | 170.50 | 162.43 | 169.77 | 169.77 | 76,500 |
|
May 19, 2026
|
157.70 | 163.88 | 156.16 | 163.58 | 163.58 | 65,000 |
|
May 18, 2026
|
168.50 | 168.52 | 162.18 | 166.34 | 166.34 | 66,700 |
|
May 15, 2026
|
173.00 | 173.00 | 167.82 | 170.58 | 170.58 | 69,000 |
|
May 14, 2026
|
181.42 | 182.10 | 181.00 | 181.34 | 181.34 | 53,100 |
|
May 13, 2026
|
179.78 | 183.00 | 177.99 | 180.96 | 180.96 | 38,200 |
|
May 12, 2026
|
181.90 | 181.90 | 173.03 | 179.09 | 179.09 | 65,200 |
|
May 11, 2026
|
186.71 | 186.71 | 183.07 | 185.30 | 185.30 | 59,100 |
|
May 8, 2026
|
192.69 | 198.32 | 192.69 | 198.32 | 198.32 | 83,400 |
|
May 7, 2026
|
190.00 | 192.47 | 185.28 | 186.09 | 186.09 | 185,800 |
|
May 6, 2026
|
190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 96,000 |
|
May 5, 2026
|
185.89 | 190.00 | 184.75 | 186.02 | 186.02 | 96,300 |
|
May 4, 2026
|
181.10 | 184.47 | 177.57 | 181.37 | 181.37 | 55,800 |
|
May 1, 2026
|
175.71 | 182.85 | 174.93 | 181.37 | 181.37 | 74,400 |
|
Apr 30, 2026
|
183.85 | 189.20 | 181.80 | 187.00 | 187.00 | 75,600 |
|
Apr 29, 2026
|
181.60 | 183.50 | 178.75 | 181.70 | 181.70 | 74,200 |
|
Apr 28, 2026
|
180.62 | 182.97 | 179.34 | 181.83 | 181.83 | 98,100 |
|
Apr 27, 2026
|
196.99 | 197.39 | 184.98 | 196.00 | 196.00 | 103,000 |
|
Apr 24, 2026
|
187.29 | 191.05 | 185.83 | 188.94 | 188.94 | 62,100 |
|
Apr 23, 2026
|
174.83 | 178.00 | 171.31 | 174.42 | 174.42 | 87,100 |
|
Apr 22, 2026
|
174.70 | 178.00 | 174.37 | 178.00 | 178.00 | 64,400 |
|
Apr 21, 2026
|
171.23 | 172.54 | 167.04 | 167.21 | 167.21 | 65,600 |
|
Apr 20, 2026
|
173.23 | 174.85 | 171.61 | 173.76 | 173.76 | 67,600 |
|
Apr 17, 2026
|
180.00 | 184.84 | 180.00 | 181.88 | 181.88 | 54,100 |
|
Apr 16, 2026
|
176.44 | 178.13 | 175.23 | 177.99 | 177.99 | 62,000 |
|
Apr 15, 2026
|
176.50 | 176.50 | 172.18 | 174.01 | 174.01 | 53,500 |
|
Apr 14, 2026
|
171.88 | 174.98 | 170.66 | 174.83 | 174.83 | 214,800 |
|
Apr 13, 2026
|
156.03 | 161.16 | 156.02 | 160.97 | 160.97 | 97,200 |
|
Apr 10, 2026
|
157.39 | 160.06 | 157.39 | 159.30 | 159.30 | 50,500 |
|
Apr 9, 2026
|
155.36 | 160.11 | 155.33 | 159.44 | 159.44 | 101,000 |
|
Apr 8, 2026
|
169.00 | 169.00 | 157.87 | 161.25 | 161.25 | 92,800 |
|
Apr 7, 2026
|
138.42 | 141.64 | 135.16 | 141.34 | 141.34 | 67,900 |
|
Apr 6, 2026
|
136.00 | 139.89 | 136.00 | 138.95 | 138.95 | 76,100 |
|
Apr 2, 2026
|
134.00 | 136.07 | 129.68 | 135.64 | 135.64 | 71,600 |
|
Apr 1, 2026
|
142.81 | 145.67 | 141.89 | 144.00 | 144.00 | 62,300 |
|
Mar 31, 2026
|
128.00 | 136.51 | 128.00 | 135.81 | 135.81 | 82,200 |
|
Mar 30, 2026
|
132.60 | 132.60 | 125.48 | 126.86 | 126.86 | 73,500 |
|
Mar 27, 2026
|
136.75 | 136.75 | 132.10 | 134.08 | 134.08 | 110,800 |
|
Mar 26, 2026
|
142.14 | 142.95 | 136.19 | 136.19 | 136.19 | 106,900 |
|
Mar 25, 2026
|
152.00 | 152.00 | 146.76 | 147.75 | 147.75 | 41,400 |
|
Mar 24, 2026
|
137.00 | 144.67 | 137.00 | 143.50 | 143.50 | 127,200 |
|
Mar 23, 2026
|
152.33 | 153.09 | 148.83 | 150.96 | 150.96 | 100,000 |
|
Mar 20, 2026
|
151.75 | 151.75 | 140.62 | 140.62 | 140.62 | 64,200 |
|
Mar 19, 2026
|
148.75 | 154.78 | 145.75 | 153.07 | 153.07 | 78,200 |
|
Mar 18, 2026
|
154.85 | 155.16 | 149.28 | 149.33 | 149.33 | 92,200 |
|
Mar 17, 2026
|
149.40 | 152.23 | 149.40 | 150.56 | 150.56 | 42,400 |
|
Mar 16, 2026
|
153.02 | 155.92 | 152.87 | 153.90 | 153.90 | 74,600 |
|
Mar 13, 2026
|
149.83 | 150.74 | 143.76 | 144.76 | 144.76 | 93,000 |
|
Mar 12, 2026
|
156.05 | 156.05 | 148.63 | 149.00 | 149.00 | 49,100 |
|
Mar 11, 2026
|
154.96 | 158.12 | 153.10 | 154.63 | 154.63 | 54,100 |
|
Mar 10, 2026
|
152.30 | 160.08 | 152.30 | 156.38 | 156.38 | 114,000 |
|
Mar 9, 2026
|
148.00 | 157.57 | 142.40 | 157.50 | 157.50 | 107,500 |
|
Mar 6, 2026
|
164.00 | 164.00 | 153.39 | 153.39 | 153.39 | 51,200 |
|
Mar 5, 2026
|
160.91 | 162.68 | 154.35 | 158.46 | 158.46 | 53,600 |
|
Mar 4, 2026
|
163.75 | 166.41 | 163.01 | 165.23 | 165.23 | 56,100 |
|
Mar 3, 2026
|
155.00 | 163.00 | 153.51 | 162.79 | 162.79 | 79,600 |
|
Mar 2, 2026
|
164.85 | 168.65 | 163.77 | 167.99 | 167.99 | 88,900 |
|
Feb 27, 2026
|
169.05 | 173.93 | 169.05 | 173.03 | 173.03 | 53,500 |
|
Feb 26, 2026
|
182.80 | 182.80 | 173.92 | 177.01 | 177.01 | 53,700 |
|
Feb 25, 2026
|
184.74 | 188.00 | 184.74 | 186.75 | 186.75 | 49,500 |
|
Feb 24, 2026
|
171.50 | 175.22 | 171.49 | 174.45 | 174.45 | 36,500 |
|
Feb 23, 2026
|
164.41 | 166.79 | 164.41 | 165.02 | 165.02 | 29,700 |
|
Feb 20, 2026
|
164.99 | 166.85 | 161.27 | 166.25 | 166.25 | 53,900 |
|
Feb 19, 2026
|
167.20 | 167.20 | 161.43 | 165.59 | 165.59 | 62,300 |
|
Feb 18, 2026
|
177.99 | 177.99 | 172.28 | 176.55 | 176.55 | 58,100 |
|
Feb 17, 2026
|
170.00 | 176.93 | 170.00 | 176.18 | 176.18 | 43,300 |
|
Feb 13, 2026
|
179.35 | 181.09 | 176.12 | 179.67 | 179.67 | 37,500 |
|
Feb 12, 2026
|
175.80 | 178.00 | 168.82 | 169.96 | 169.96 | 76,900 |
|
Feb 11, 2026
|
179.15 | 185.79 | 179.15 | 183.84 | 183.84 | 50,600 |
|
Feb 10, 2026
|
178.45 | 181.67 | 178.00 | 179.08 | 179.08 | 78,700 |
|
Feb 9, 2026
|
176.50 | 178.99 | 174.10 | 178.45 | 178.45 | 132,600 |
|
Feb 6, 2026
|
164.00 | 171.00 | 157.31 | 171.00 | 171.00 | 116,100 |
|
Feb 5, 2026
|
155.18 | 156.31 | 153.01 | 155.36 | 155.36 | 107,300 |
|
Feb 4, 2026
|
160.00 | 167.97 | 156.82 | 159.27 | 159.27 | 103,300 |
|
Feb 3, 2026
|
170.00 | 170.00 | 157.80 | 161.93 | 161.93 | 91,800 |
|
Feb 2, 2026
|
161.70 | 164.62 | 160.22 | 162.85 | 162.85 | 123,600 |
|
Jan 30, 2026
|
158.00 | 167.91 | 158.00 | 165.43 | 165.43 | 88,300 |
|
Jan 29, 2026
|
172.01 | 175.00 | 170.94 | 174.53 | 174.53 | 81,900 |
|
Jan 28, 2026
|
181.19 | 195.42 | 181.19 | 190.01 | 190.01 | 140,100 |
|
Jan 27, 2026
|
161.57 | 164.49 | 160.07 | 162.24 | 162.24 | 104,600 |
|
Jan 26, 2026
|
153.00 | 155.23 | 151.26 | 151.91 | 151.91 | 42,600 |
|
Jan 23, 2026
|
150.78 | 150.78 | 147.56 | 148.56 | 148.56 | 43,800 |
|
Jan 22, 2026
|
144.60 | 146.34 | 144.44 | 146.34 | 146.34 | 49,800 |
|
Jan 21, 2026
|
137.51 | 141.13 | 136.03 | 139.99 | 139.99 | 62,700 |
|
Jan 20, 2026
|
134.00 | 134.00 | 130.00 | 131.97 | 131.97 | 66,200 |
|
Jan 16, 2026
|
143.20 | 144.34 | 142.05 | 143.50 | 143.50 | 57,400 |
|
Jan 15, 2026
|
144.56 | 146.80 | 143.53 | 144.50 | 144.50 | 42,600 |
|
Jan 14, 2026
|
142.50 | 144.99 | 140.00 | 143.78 | 143.78 | 84,600 |
|
Jan 13, 2026
|
138.62 | 142.17 | 138.62 | 140.13 | 140.13 | 57,000 |
|
Jan 12, 2026
|
135.80 | 137.23 | 135.31 | 136.38 | 136.38 | 40,900 |
|
Jan 9, 2026
|
128.75 | 135.86 | 127.01 | 135.57 | 135.57 | 70,900 |
|
Jan 8, 2026
|
128.93 | 130.89 | 128.31 | 129.31 | 129.31 | 30,700 |
|
Jan 7, 2026
|
134.25 | 134.25 | 131.55 | 131.84 | 131.84 | 84,900 |
|
Jan 6, 2026
|
137.78 | 138.86 | 135.98 | 137.53 | 137.53 | 77,400 |
|
Jan 5, 2026
|
137.00 | 138.30 | 134.92 | 137.93 | 137.93 | 117,400 |
|
Jan 2, 2026
|
125.80 | 129.72 | 125.80 | 129.51 | 129.51 | 50,900 |
|
Dec 31, 2025
|
127.00 | 127.00 | 124.98 | 126.33 | 126.33 | 23,300 |
|
Dec 30, 2025
|
126.61 | 127.27 | 125.84 | 127.00 | 127.00 | 24,000 |
|
Dec 29, 2025
|
120.05 | 126.59 | 120.05 | 126.03 | 126.03 | 30,900 |
|
Dec 26, 2025
|
122.73 | 129.49 | 122.73 | 128.95 | 128.95 | 26,400 |
|
Dec 24, 2025
|
127.50 | 131.18 | 127.50 | 129.22 | 129.22 | 17,600 |
|
Dec 23, 2025
|
131.30 | 131.30 | 125.71 | 127.26 | 127.26 | 47,900 |
|
Dec 22, 2025
|
126.00 | 127.88 | 126.00 | 127.38 | 127.38 | 31,700 |
|
Dec 19, 2025
|
123.94 | 127.38 | 123.94 | 125.01 | 125.01 | 45,300 |
|
Dec 18, 2025
|
119.40 | 123.71 | 119.40 | 123.35 | 123.35 | 95,000 |
|
Dec 17, 2025
|
124.14 | 124.29 | 120.17 | 120.50 | 120.50 | 50,600 |
|
Dec 16, 2025
|
124.88 | 125.96 | 124.39 | 125.65 | 125.65 | 53,300 |
|
Dec 15, 2025
|
125.68 | 126.07 | 124.41 | 124.55 | 124.55 | 45,800 |
|
Dec 12, 2025
|
133.10 | 133.10 | 125.23 | 126.68 | 126.68 | 51,500 |
|
Dec 11, 2025
|
135.00 | 138.05 | 134.50 | 138.05 | 138.05 | 53,200 |
|
Dec 10, 2025
|
128.78 | 131.60 | 127.39 | 131.60 | 131.60 | 55,200 |
|
Dec 9, 2025
|
130.25 | 131.56 | 129.81 | 130.33 | 130.33 | 29,200 |
|
Dec 8, 2025
|
134.76 | 134.76 | 128.17 | 130.21 | 130.21 | 61,600 |
|
Dec 5, 2025
|
131.00 | 131.46 | 129.99 | 130.94 | 130.94 | 25,200 |
|
Dec 4, 2025
|
133.67 | 133.73 | 131.28 | 131.89 | 131.89 | 74,800 |
|
Dec 3, 2025
|
132.00 | 134.54 | 131.18 | 134.54 | 134.54 | 91,100 |
|
Dec 2, 2025
|
129.00 | 129.35 | 127.10 | 128.92 | 128.92 | 36,900 |
|
Dec 1, 2025
|
124.86 | 128.98 | 124.86 | 128.32 | 128.32 | 62,800 |
|
Nov 28, 2025
|
130.00 | 133.88 | 130.00 | 132.79 | 132.79 | 37,100 |
|
Nov 26, 2025
|
124.60 | 127.80 | 123.00 | 127.60 | 127.60 | 142,300 |
|
Nov 25, 2025
|
122.63 | 123.95 | 119.39 | 123.53 | 123.53 | 101,200 |
|
Nov 24, 2025
|
119.90 | 124.33 | 119.00 | 122.52 | 122.52 | 131,900 |
|
Nov 21, 2025
|
114.87 | 119.99 | 113.38 | 119.99 | 119.99 | 80,400 |
|
Nov 20, 2025
|
133.00 | 137.35 | 122.49 | 122.52 | 122.52 | 141,700 |
|
Nov 19, 2025
|
125.70 | 126.50 | 122.80 | 125.20 | 125.20 | 70,100 |
|
Nov 18, 2025
|
124.88 | 125.95 | 121.42 | 123.35 | 123.35 | 60,600 |
|
Nov 17, 2025
|
127.75 | 128.87 | 124.25 | 125.31 | 125.31 | 53,600 |
|
Nov 14, 2025
|
125.00 | 128.84 | 120.15 | 127.75 | 127.75 | 226,500 |
|
Nov 13, 2025
|
128.37 | 130.88 | 127.00 | 127.20 | 127.20 | 270,700 |
|
Nov 12, 2025
|
129.33 | 129.57 | 127.58 | 128.01 | 128.01 | 44,000 |
|
Nov 11, 2025
|
126.00 | 131.50 | 126.00 | 128.87 | 128.87 | 53,200 |
|
Nov 10, 2025
|
134.55 | 136.53 | 133.80 | 136.27 | 136.27 | 56,700 |
|
Nov 7, 2025
|
130.00 | 130.00 | 125.00 | 128.86 | 128.86 | 92,800 |
|
Nov 6, 2025
|
138.39 | 138.39 | 133.20 | 133.68 | 133.68 | 68,400 |
|
Nov 5, 2025
|
135.00 | 139.11 | 133.58 | 138.39 | 138.39 | 74,400 |
|
Nov 4, 2025
|
141.30 | 143.30 | 138.08 | 138.09 | 138.09 | 94,400 |
|
Nov 3, 2025
|
150.95 | 152.70 | 150.29 | 152.06 | 152.06 | 50,400 |
|
Oct 31, 2025
|
148.20 | 151.31 | 148.20 | 150.00 | 150.00 | 96,200 |
