Buenos Aires - Delayed Quote
ARS
Intel Corporation (INTC.BA)
20,250.00
+390.00
(+1.96%)
As of 2:39:52 PM GMT-3. Market Open.
Currency in ARS
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 3, 2026
|
20,690.00 | 20,890.00 | 20,090.00 | 20,200.00 | 20,200.00 | 31,723 |
|
Nov 2, 2026
|
21,780.00 | 22,010.00 | 19,730.00 | 19,860.00 | 19,860.00 | 164,772 |
|
Oct 30, 2026
|
22,730.00 | 22,730.00 | 21,040.00 | 21,570.00 | 21,570.00 | 753,763 |
|
Oct 29, 2026
|
31,040.00 | 31,040.00 | 30,020.00 | 30,400.00 | 30,400.00 | 70,070 |
|
Oct 28, 2026
|
31,280.00 | 31,780.00 | 30,800.00 | 31,720.00 | 31,720.00 | 37,127 |
|
Oct 27, 2026
|
31,000.00 | 31,560.00 | 30,620.00 | 30,980.00 | 30,980.00 | 36,551 |
|
Oct 26, 2026
|
29,380.00 | 30,860.00 | 28,960.00 | 30,560.00 | 30,560.00 | 46,199 |
|
Oct 23, 2026
|
28,360.00 | 29,000.00 | 27,940.00 | 28,620.00 | 28,620.00 | 41,635 |
|
Oct 22, 2026
|
28,840.00 | 29,320.00 | 27,800.00 | 27,920.00 | 27,920.00 | 51,727 |
|
Oct 21, 2026
|
30,540.00 | 30,640.00 | 29,660.00 | 30,420.00 | 30,420.00 | 45,798 |
|
Oct 20, 2026
|
30,000.00 | 30,460.00 | 28,920.00 | 30,000.00 | 30,000.00 | 31,136 |
|
Oct 19, 2026
|
30,500.00 | 30,980.00 | 29,880.00 | 29,980.00 | 29,980.00 | 29,560 |
|
Oct 16, 2026
|
30,480.00 | 30,560.00 | 28,900.00 | 29,080.00 | 29,080.00 | 77,109 |
|
Oct 15, 2026
|
30,320.00 | 31,300.00 | 29,220.00 | 30,960.00 | 30,960.00 | 169,132 |
|
Oct 14, 2026
|
32,420.00 | 32,740.00 | 31,620.00 | 31,740.00 | 31,740.00 | 36,180 |
|
Oct 13, 2026
|
32,220.00 | 33,200.00 | 31,420.00 | 33,040.00 | 33,040.00 | 57,479 |
|
Oct 9, 2026
|
34,800.00 | 34,800.00 | 33,620.00 | 33,780.00 | 33,780.00 | 38,513 |
|
Oct 8, 2026
|
35,720.00 | 35,920.00 | 33,920.00 | 34,560.00 | 34,560.00 | 44,482 |
|
Oct 7, 2026
|
36,480.00 | 37,160.00 | 36,120.00 | 36,440.00 | 36,440.00 | 32,549 |
|
Oct 6, 2026
|
37,800.00 | 37,800.00 | 36,120.00 | 36,420.00 | 36,420.00 | 54,498 |
|
Oct 5, 2026
|
37,500.00 | 38,000.00 | 37,220.00 | 37,340.00 | 37,340.00 | 56,331 |
|
Oct 2, 2026
|
40,160.00 | 40,940.00 | 38,660.00 | 38,760.00 | 38,760.00 | 69,036 |
|
Oct 1, 2026
|
38,540.00 | 39,540.00 | 38,000.00 | 39,080.00 | 39,080.00 | 125,578 |
|
Sep 30, 2026
|
38,100.00 | 38,940.00 | 37,800.00 | 38,880.00 | 38,880.00 | 28,961 |
|
Sep 29, 2026
|
37,680.00 | 38,340.00 | 36,920.00 | 37,460.00 | 37,460.00 | 35,699 |
|
Sep 28, 2026
|
39,440.00 | 39,440.00 | 37,200.00 | 37,680.00 | 37,680.00 | 87,656 |
|
Sep 25, 2026
|
41,000.00 | 41,000.00 | 39,820.00 | 39,940.00 | 39,940.00 | 54,929 |
|
Sep 24, 2026
|
38,860.00 | 41,160.00 | 38,640.00 | 41,080.00 | 41,080.00 | 63,328 |
|
Sep 23, 2026
|
39,540.00 | 39,540.00 | 38,240.00 | 39,160.00 | 39,160.00 | 22,966 |
|
Sep 22, 2026
|
38,500.00 | 39,700.00 | 38,480.00 | 39,560.00 | 39,560.00 | 42,268 |
|
Sep 21, 2026
|
36,480.00 | 39,840.00 | 36,480.00 | 38,960.00 | 38,960.00 | 107,512 |
|
Sep 18, 2026
|
35,080.00 | 35,080.00 | 34,020.00 | 34,800.00 | 34,800.00 | 43,028 |
|
Sep 17, 2026
|
33,660.00 | 35,560.00 | 33,460.00 | 34,780.00 | 34,780.00 | 201,956 |
|
Sep 16, 2026
|
32,560.00 | 33,340.00 | 31,780.00 | 32,300.00 | 32,300.00 | 60,049 |
|
Sep 15, 2026
|
31,680.00 | 32,040.00 | 30,760.00 | 30,980.00 | 30,980.00 | 16,050 |
|
Sep 14, 2026
|
32,000.00 | 32,000.00 | 30,260.00 | 31,020.00 | 31,020.00 | 33,425 |
|
Sep 11, 2026
|
32,560.00 | 33,480.00 | 32,400.00 | 32,920.00 | 32,920.00 | 66,247 |
|
Sep 10, 2026
|
32,880.00 | 32,880.00 | 31,660.00 | 32,180.00 | 32,180.00 | 41,572 |
|
Sep 9, 2026
|
33,000.00 | 34,000.00 | 32,800.00 | 33,800.00 | 33,800.00 | 66,068 |
|
Sep 8, 2026
|
31,900.00 | 33,680.00 | 31,900.00 | 33,240.00 | 33,240.00 | 130,820 |
|
Sep 7, 2026
|
30,600.00 | 31,500.00 | 29,940.00 | 30,360.00 | 30,360.00 | 6,460 |
|
Sep 4, 2026
|
29,620.00 | 30,520.00 | 29,360.00 | 30,380.00 | 30,380.00 | 68,985 |
|
Sep 3, 2026
|
28,480.00 | 29,360.00 | 28,020.00 | 29,140.00 | 29,140.00 | 33,947 |
|
Sep 2, 2026
|
28,240.00 | 28,880.00 | 27,900.00 | 28,640.00 | 28,640.00 | 25,121 |
|
Sep 1, 2026
|
27,840.00 | 28,580.00 | 27,500.00 | 28,340.00 | 28,340.00 | 20,652 |
|
Aug 31, 2026
|
29,460.00 | 29,460.00 | 28,520.00 | 28,640.00 | 28,640.00 | 29,079 |
|
Aug 28, 2026
|
29,160.00 | 30,020.00 | 28,600.00 | 28,760.00 | 28,760.00 | 52,760 |
|
Aug 27, 2026
|
28,740.00 | 29,800.00 | 28,400.00 | 29,380.00 | 29,380.00 | 112,032 |
|
Aug 26, 2026
|
27,900.00 | 28,420.00 | 27,500.00 | 28,300.00 | 28,300.00 | 33,498 |
|
Aug 25, 2026
|
28,580.00 | 28,880.00 | 27,940.00 | 28,000.00 | 28,000.00 | 57,922 |
|
Aug 24, 2026
|
27,900.00 | 28,180.00 | 27,260.00 | 27,960.00 | 27,960.00 | 38,548 |
|
Aug 21, 2026
|
29,260.00 | 29,320.00 | 28,500.00 | 28,700.00 | 28,700.00 | 36,116 |
|
Aug 20, 2026
|
28,920.00 | 29,400.00 | 28,380.00 | 29,300.00 | 29,300.00 | 32,563 |
|
Aug 19, 2026
|
30,820.00 | 31,000.00 | 28,900.00 | 29,400.00 | 29,400.00 | 49,879 |
|
Aug 18, 2026
|
31,220.00 | 31,340.00 | 30,100.00 | 30,480.00 | 30,480.00 | 72,301 |
|
Aug 14, 2026
|
33,200.00 | 33,900.00 | 32,220.00 | 32,300.00 | 32,300.00 | 46,043 |
|
Aug 13, 2026
|
32,100.00 | 34,160.00 | 32,020.00 | 33,140.00 | 33,140.00 | 82,674 |
|
Aug 12, 2026
|
32,300.00 | 32,680.00 | 31,820.00 | 32,100.00 | 32,100.00 | 74,540 |
|
Aug 11, 2026
|
30,680.00 | 31,060.00 | 30,380.00 | 30,900.00 | 30,900.00 | 102,781 |
|
Aug 10, 2026
|
30,960.00 | 31,700.00 | 30,500.00 | 31,040.00 | 31,040.00 | 61,288 |
|
Aug 7, 2026
|
32,680.00 | 32,700.00 | 31,020.00 | 31,940.00 | 31,940.00 | 30,258 |
|
Aug 6, 2026
|
31,220.00 | 32,540.00 | 30,220.00 | 31,520.00 | 31,520.00 | 73,360 |
|
Aug 5, 2026
|
31,920.00 | 32,380.00 | 30,940.00 | 32,200.00 | 32,200.00 | 80,470 |
|
Aug 4, 2026
|
30,040.00 | 32,000.00 | 30,020.00 | 31,840.00 | 31,840.00 | 192,823 |
|
Aug 3, 2026
|
27,480.00 | 28,940.00 | 27,020.00 | 28,800.00 | 28,800.00 | 114,773 |
|
Jul 31, 2026
|
29,980.00 | 30,700.00 | 28,440.00 | 28,720.00 | 28,720.00 | 71,106 |
|
Jul 30, 2026
|
27,220.00 | 29,680.00 | 27,220.00 | 28,560.00 | 28,560.00 | 74,136 |
|
Jul 29, 2026
|
27,660.00 | 28,200.00 | 25,980.00 | 26,140.00 | 26,140.00 | 44,823 |
|
Jul 28, 2026
|
27,940.00 | 29,000.00 | 26,640.00 | 27,740.00 | 27,740.00 | 51,545 |
|
Jul 27, 2026
|
29,780.00 | 30,300.00 | 27,840.00 | 29,260.00 | 29,260.00 | 195,334 |
|
Jul 24, 2026
|
32,020.00 | 32,220.00 | 29,320.00 | 29,440.00 | 29,440.00 | 146,516 |
|
Jul 23, 2026
|
32,000.00 | 32,860.00 | 31,420.00 | 31,640.00 | 31,640.00 | 78,817 |
|
Jul 22, 2026
|
32,520.00 | 33,580.00 | 32,280.00 | 32,420.00 | 32,420.00 | 38,424 |
|
Jul 21, 2026
|
31,960.00 | 33,360.00 | 31,900.00 | 33,180.00 | 33,180.00 | 84,895 |
|
Jul 20, 2026
|
30,800.00 | 31,740.00 | 30,460.00 | 30,600.00 | 30,600.00 | 75,265 |
|
Jul 17, 2026
|
29,460.00 | 30,900.00 | 28,140.00 | 29,960.00 | 29,960.00 | 96,674 |
|
Jul 16, 2026
|
31,600.00 | 31,600.00 | 29,900.00 | 30,080.00 | 30,080.00 | 85,870 |
|
Jul 15, 2026
|
33,840.00 | 33,840.00 | 31,060.00 | 32,280.00 | 32,280.00 | 43,164 |
|
Jul 14, 2026
|
33,600.00 | 34,060.00 | 32,300.00 | 33,720.00 | 33,720.00 | 56,092 |
|
Jul 13, 2026
|
32,880.00 | 33,220.00 | 31,960.00 | 32,360.00 | 32,360.00 | 73,908 |
|
Jul 10, 2026
|
34,400.00 | 34,640.00 | 33,820.00 | 34,380.00 | 34,380.00 | 46,486 |
|
Jul 8, 2026
|
34,200.00 | 34,840.00 | 32,920.00 | 34,360.00 | 34,360.00 | 91,333 |
|
Jul 7, 2026
|
40,000.00 | 40,000.00 | 34,100.00 | 34,560.00 | 34,560.00 | 88,625 |
|
Jul 6, 2026
|
38,360.00 | 38,360.00 | 38,360.00 | 38,360.00 | 38,360.00 | - |
|
Jul 3, 2026
|
38,000.00 | 38,980.00 | 36,820.00 | 38,360.00 | 38,360.00 | 7,367 |
|
Jul 2, 2026
|
40,000.00 | 41,140.00 | 37,020.00 | 37,660.00 | 37,660.00 | 74,581 |
|
Jul 1, 2026
|
42,100.00 | 42,720.00 | 39,760.00 | 39,940.00 | 39,940.00 | 72,874 |
|
Jun 30, 2026
|
42,000.00 | 44,340.00 | 41,220.00 | 43,840.00 | 43,840.00 | 80,562 |
|
Jun 29, 2026
|
39,340.00 | 40,840.00 | 36,920.00 | 40,580.00 | 40,580.00 | 94,458 |
|
Jun 26, 2026
|
40,120.00 | 40,620.00 | 38,900.00 | 39,700.00 | 39,700.00 | 51,625 |
|
Jun 25, 2026
|
43,200.00 | 43,660.00 | 38,980.00 | 40,820.00 | 40,820.00 | 84,634 |
|
Jun 24, 2026
|
41,500.00 | 42,300.00 | 39,800.00 | 40,480.00 | 40,480.00 | 81,447 |
|
Jun 23, 2026
|
41,000.00 | 42,440.00 | 39,160.00 | 40,880.00 | 40,880.00 | 91,212 |
|
Jun 22, 2026
|
42,900.00 | 43,080.00 | 41,380.00 | 42,960.00 | 42,960.00 | 62,875 |
|
Jun 19, 2026
|
40,300.00 | 42,880.00 | 40,300.00 | 41,700.00 | 41,700.00 | 14,308 |
|
Jun 18, 2026
|
38,340.00 | 40,800.00 | 38,340.00 | 40,220.00 | 40,220.00 | 200,041 |
|
Jun 17, 2026
|
35,980.00 | 37,500.00 | 35,320.00 | 36,260.00 | 36,260.00 | 87,672 |
|
Jun 16, 2026
|
37,320.00 | 38,360.00 | 35,120.00 | 35,480.00 | 35,480.00 | 124,383 |
|
Jun 12, 2026
|
35,260.00 | 38,200.00 | 34,500.00 | 37,340.00 | 37,340.00 | 89,643 |
|
Jun 11, 2026
|
33,500.00 | 35,600.00 | 33,100.00 | 35,080.00 | 35,080.00 | 167,904 |
|
Jun 10, 2026
|
32,580.00 | 33,740.00 | 31,640.00 | 32,420.00 | 32,420.00 | 140,108 |
|
Jun 9, 2026
|
34,240.00 | 34,760.00 | 30,260.00 | 32,380.00 | 32,380.00 | 546,795 |
|
Jun 8, 2026
|
31,540.00 | 34,160.00 | 31,540.00 | 33,320.00 | 33,320.00 | 425,944 |
|
Jun 5, 2026
|
33,680.00 | 33,680.00 | 29,700.00 | 30,040.00 | 30,040.00 | 166,210 |
|
Jun 4, 2026
|
33,040.00 | 34,220.00 | 32,520.00 | 33,700.00 | 33,700.00 | 44,542 |
|
Jun 3, 2026
|
34,060.00 | 35,400.00 | 33,480.00 | 34,100.00 | 34,100.00 | 96,111 |
|
Jun 2, 2026
|
31,680.00 | 32,720.00 | 31,100.00 | 32,260.00 | 32,260.00 | 76,922 |
|
Jun 1, 2026
|
32,200.00 | 33,680.00 | 31,500.00 | 32,560.00 | 32,560.00 | 163,029 |
|
May 29, 2026
|
35,840.00 | 37,400.00 | 33,700.00 | 34,500.00 | 34,500.00 | 78,676 |
|
May 28, 2026
|
36,120.00 | 36,340.00 | 34,500.00 | 35,840.00 | 35,840.00 | 114,586 |
|
May 27, 2026
|
36,580.00 | 36,720.00 | 34,780.00 | 35,900.00 | 35,900.00 | 78,729 |
|
May 26, 2026
|
35,920.00 | 37,280.00 | 34,840.00 | 36,760.00 | 36,760.00 | 137,212 |
|
May 22, 2026
|
35,580.00 | 36,380.00 | 35,440.00 | 35,560.00 | 35,560.00 | 43,063 |
|
May 21, 2026
|
34,640.00 | 35,300.00 | 33,640.00 | 34,980.00 | 34,980.00 | 78,702 |
|
May 20, 2026
|
34,200.00 | 36,380.00 | 34,200.00 | 35,280.00 | 35,280.00 | 120,483 |
|
May 19, 2026
|
31,920.00 | 33,700.00 | 30,440.00 | 32,960.00 | 32,960.00 | 179,118 |
|
May 18, 2026
|
33,780.00 | 34,300.00 | 30,900.00 | 31,980.00 | 31,980.00 | 380,067 |
|
May 15, 2026
|
33,600.00 | 33,600.00 | 31,800.00 | 32,360.00 | 32,360.00 | 85,326 |
|
May 14, 2026
|
33,940.00 | 35,200.00 | 33,580.00 | 34,320.00 | 34,320.00 | 112,193 |
|
May 13, 2026
|
36,160.00 | 36,500.00 | 34,480.00 | 35,640.00 | 35,640.00 | 357,740 |
|
May 12, 2026
|
36,760.00 | 37,860.00 | 34,100.00 | 35,500.00 | 35,500.00 | 120,225 |
|
May 11, 2026
|
38,200.00 | 39,300.00 | 36,920.00 | 38,220.00 | 38,220.00 | 142,472 |
|
May 8, 2026
|
33,280.00 | 38,960.00 | 33,280.00 | 37,060.00 | 37,060.00 | 207,963 |
|
May 7, 2026
|
32,980.00 | 33,940.00 | 32,280.00 | 32,700.00 | 32,700.00 | 134,630 |
|
May 6, 2026
|
32,800.00 | 33,600.00 | 31,540.00 | 33,440.00 | 33,440.00 | 163,962 |
|
May 5, 2026
|
29,900.00 | 32,900.00 | 29,900.00 | 32,080.00 | 32,080.00 | 251,063 |
|
May 4, 2026
|
29,640.00 | 29,880.00 | 28,560.00 | 28,680.00 | 28,680.00 | 141,716 |
|
Apr 30, 2026
|
28,300.00 | 28,420.00 | 27,180.00 | 28,180.00 | 28,180.00 | 95,649 |
|
Apr 29, 2026
|
26,020.00 | 28,280.00 | 25,900.00 | 28,180.00 | 28,180.00 | 127,464 |
|
Apr 28, 2026
|
25,680.00 | 25,680.00 | 24,450.00 | 25,320.00 | 25,320.00 | 82,787 |
|
Apr 27, 2026
|
25,100.00 | 26,180.00 | 24,800.00 | 25,620.00 | 25,620.00 | 278,946 |
|
Apr 24, 2026
|
24,610.00 | 25,200.00 | 23,730.00 | 24,550.00 | 24,550.00 | 556,541 |
|
Apr 23, 2026
|
19,410.00 | 20,160.00 | 19,350.00 | 19,670.00 | 19,670.00 | 80,093 |
|
Apr 22, 2026
|
20,000.00 | 20,090.00 | 19,130.00 | 19,200.00 | 19,200.00 | 123,027 |
|
Apr 21, 2026
|
19,260.00 | 19,890.00 | 19,260.00 | 19,370.00 | 19,370.00 | 89,708 |
|
Apr 20, 2026
|
20,050.00 | 20,050.00 | 19,070.00 | 19,210.00 | 19,210.00 | 96,849 |
|
Apr 17, 2026
|
19,950.00 | 20,400.00 | 19,750.00 | 20,010.00 | 20,010.00 | 390,240 |
|
Apr 16, 2026
|
18,860.00 | 19,930.00 | 18,750.00 | 19,850.00 | 19,850.00 | 113,866 |
|
Apr 15, 2026
|
18,590.00 | 19,300.00 | 18,480.00 | 18,800.00 | 18,800.00 | 97,393 |
|
Apr 14, 2026
|
18,670.00 | 18,840.00 | 18,170.00 | 18,700.00 | 18,700.00 | 159,147 |
|
Apr 13, 2026
|
18,450.00 | 19,250.00 | 18,450.00 | 19,130.00 | 19,130.00 | 77,853 |
|
Apr 10, 2026
|
18,120.00 | 18,680.00 | 17,900.00 | 18,460.00 | 18,460.00 | 92,897 |
|
Apr 9, 2026
|
17,360.00 | 18,320.00 | 17,290.00 | 18,280.00 | 18,280.00 | 154,547 |
|
Apr 8, 2026
|
16,220.00 | 17,460.00 | 16,120.00 | 17,380.00 | 17,380.00 | 184,956 |
|
Apr 7, 2026
|
15,260.00 | 15,800.00 | 15,230.00 | 15,660.00 | 15,660.00 | 198,017 |
|
Apr 6, 2026
|
15,120.00 | 15,550.00 | 14,780.00 | 15,040.00 | 15,040.00 | 124,130 |
|
Apr 1, 2026
|
13,460.00 | 14,400.00 | 13,460.00 | 14,240.00 | 14,240.00 | 102,302 |
|
Mar 31, 2026
|
12,450.00 | 13,050.00 | 12,300.00 | 12,990.00 | 12,990.00 | 72,317 |
|
Mar 30, 2026
|
12,800.00 | 12,940.00 | 12,040.00 | 12,200.00 | 12,200.00 | 35,728 |
|
Mar 27, 2026
|
12,710.00 | 12,800.00 | 12,430.00 | 12,730.00 | 12,730.00 | 21,919 |
|
Mar 26, 2026
|
13,430.00 | 13,460.00 | 12,720.00 | 12,760.00 | 12,760.00 | 61,180 |
|
Mar 25, 2026
|
13,480.00 | 13,900.00 | 13,280.00 | 13,660.00 | 13,660.00 | 52,806 |
|
Mar 23, 2026
|
13,130.00 | 13,260.00 | 12,760.00 | 12,880.00 | 12,880.00 | 15,850 |
|
Mar 20, 2026
|
13,890.00 | 13,890.00 | 12,830.00 | 12,920.00 | 12,920.00 | 63,796 |
|
Mar 19, 2026
|
13,000.00 | 13,620.00 | 12,870.00 | 13,520.00 | 13,520.00 | 27,727 |
|
Mar 18, 2026
|
13,120.00 | 13,410.00 | 12,960.00 | 13,240.00 | 13,240.00 | 12,467 |
|
Mar 17, 2026
|
13,320.00 | 13,330.00 | 12,890.00 | 12,930.00 | 12,930.00 | 44,809 |
|
Mar 16, 2026
|
13,950.00 | 14,370.00 | 13,420.00 | 13,470.00 | 13,470.00 | 133,925 |
|
Mar 13, 2026
|
13,480.00 | 13,600.00 | 13,230.00 | 13,430.00 | 13,430.00 | 40,715 |
|
Mar 12, 2026
|
13,940.00 | 13,940.00 | 13,150.00 | 13,190.00 | 13,190.00 | 60,778 |
|
Mar 11, 2026
|
13,820.00 | 14,260.00 | 13,790.00 | 13,970.00 | 13,970.00 | 30,268 |
|
Mar 10, 2026
|
13,460.00 | 14,030.00 | 13,460.00 | 13,670.00 | 13,670.00 | 98,371 |
|
Mar 9, 2026
|
12,450.00 | 13,470.00 | 12,450.00 | 13,380.00 | 13,380.00 | 44,897 |
|
Mar 6, 2026
|
13,360.00 | 13,450.00 | 13,070.00 | 13,090.00 | 13,090.00 | 14,578 |
|
Mar 5, 2026
|
13,370.00 | 13,610.00 | 13,130.00 | 13,300.00 | 13,300.00 | 47,676 |
|
Mar 4, 2026
|
12,860.00 | 13,520.00 | 12,710.00 | 13,470.00 | 13,470.00 | 54,717 |
|
Mar 3, 2026
|
12,900.00 | 12,920.00 | 12,430.00 | 12,860.00 | 12,860.00 | 75,628 |
|
Mar 2, 2026
|
13,110.00 | 13,440.00 | 12,920.00 | 13,250.00 | 13,250.00 | 115,609 |
|
Feb 27, 2026
|
13,370.00 | 13,820.00 | 13,160.00 | 13,270.00 | 13,270.00 | 77,313 |
|
Feb 26, 2026
|
13,810.00 | 14,000.00 | 13,150.00 | 13,440.00 | 13,440.00 | 29,928 |
|
Feb 25, 2026
|
13,400.00 | 13,800.00 | 13,200.00 | 13,790.00 | 13,790.00 | 23,423 |
|
Feb 24, 2026
|
12,780.00 | 13,450.00 | 12,630.00 | 13,380.00 | 13,380.00 | 101,214 |
|
Feb 23, 2026
|
12,530.00 | 12,810.00 | 12,450.00 | 12,470.00 | 12,470.00 | 17,950 |
|
Feb 20, 2026
|
12,800.00 | 12,910.00 | 12,450.00 | 12,780.00 | 12,780.00 | 47,115 |
|
Feb 19, 2026
|
13,100.00 | 13,210.00 | 12,680.00 | 12,920.00 | 12,920.00 | 46,058 |
|
Feb 18, 2026
|
13,490.00 | 13,780.00 | 13,110.00 | 13,130.00 | 13,130.00 | 48,533 |
|
Feb 13, 2026
|
13,690.00 | 14,020.00 | 13,220.00 | 13,780.00 | 13,780.00 | 56,080 |
|
Feb 12, 2026
|
14,050.00 | 14,380.00 | 13,640.00 | 13,670.00 | 13,670.00 | 56,296 |
|
Feb 11, 2026
|
14,000.00 | 14,590.00 | 13,800.00 | 14,070.00 | 14,070.00 | 86,466 |
|
Feb 10, 2026
|
15,010.00 | 15,010.00 | 13,830.00 | 13,840.00 | 13,840.00 | 88,042 |
|
Feb 9, 2026
|
15,200.00 | 15,200.00 | 14,170.00 | 15,030.00 | 15,030.00 | 99,283 |
|
Feb 6, 2026
|
14,750.00 | 15,400.00 | 14,650.00 | 15,090.00 | 15,090.00 | 89,572 |
|
Feb 5, 2026
|
14,140.00 | 15,220.00 | 14,090.00 | 14,590.00 | 14,590.00 | 97,556 |
|
Feb 4, 2026
|
14,700.00 | 14,990.00 | 14,060.00 | 14,710.00 | 14,710.00 | 269,045 |
|
Feb 3, 2026
|
15,300.00 | 15,330.00 | 14,490.00 | 14,630.00 | 14,630.00 | 227,019 |
|
Feb 2, 2026
|
14,000.00 | 14,870.00 | 13,690.00 | 14,710.00 | 14,710.00 | 120,650 |
|
Jan 30, 2026
|
14,520.00 | 14,910.00 | 13,910.00 | 14,020.00 | 14,020.00 | 69,469 |
|
Jan 29, 2026
|
14,660.00 | 14,660.00 | 14,200.00 | 14,520.00 | 14,520.00 | 143,463 |
|
Jan 28, 2026
|
13,800.00 | 14,870.00 | 13,800.00 | 14,830.00 | 14,830.00 | 407,935 |
|
Jan 27, 2026
|
13,200.00 | 13,480.00 | 13,050.00 | 13,260.00 | 13,260.00 | 209,400 |
|
Jan 26, 2026
|
13,300.00 | 13,410.00 | 12,800.00 | 12,870.00 | 12,870.00 | 262,069 |
|
Jan 23, 2026
|
15,580.00 | 15,580.00 | 13,480.00 | 13,550.00 | 13,550.00 | 751,520 |
|
Jan 22, 2026
|
16,440.00 | 16,450.00 | 15,980.00 | 16,330.00 | 16,330.00 | 142,833 |
|
Jan 21, 2026
|
15,200.00 | 16,470.00 | 15,110.00 | 16,340.00 | 16,340.00 | 318,018 |
|
Jan 20, 2026
|
14,190.00 | 15,190.00 | 14,080.00 | 14,710.00 | 14,710.00 | 78,807 |
|
Jan 19, 2026
|
14,560.00 | 14,740.00 | 13,820.00 | 14,250.00 | 14,250.00 | 9,799 |
|
Jan 16, 2026
|
14,100.00 | 15,170.00 | 14,100.00 | 14,400.00 | 14,400.00 | 46,028 |
|
Jan 15, 2026
|
14,700.00 | 15,290.00 | 14,500.00 | 14,760.00 | 14,760.00 | 101,989 |
|
Jan 14, 2026
|
14,730.00 | 15,100.00 | 14,420.00 | 14,750.00 | 14,750.00 | 163,855 |
|
Jan 13, 2026
|
14,100.00 | 14,750.00 | 13,840.00 | 14,700.00 | 14,700.00 | 105,935 |
|
Jan 12, 2026
|
13,750.00 | 13,860.00 | 13,430.00 | 13,540.00 | 13,540.00 | 73,446 |
|
Jan 9, 2026
|
12,850.00 | 13,950.00 | 12,780.00 | 13,920.00 | 13,920.00 | 122,626 |
|
Jan 8, 2026
|
13,050.00 | 13,300.00 | 12,460.00 | 12,600.00 | 12,600.00 | 74,686 |
|
Jan 7, 2026
|
12,340.00 | 13,680.00 | 12,200.00 | 13,070.00 | 13,070.00 | 234,815 |
|
Jan 6, 2026
|
12,600.00 | 12,600.00 | 11,990.00 | 12,300.00 | 12,300.00 | 32,244 |
|
Jan 5, 2026
|
12,700.00 | 12,920.00 | 12,100.00 | 12,120.00 | 12,120.00 | 105,193 |
|
Jan 2, 2026
|
11,400.00 | 12,250.00 | 11,400.00 | 12,200.00 | 12,200.00 | 58,945 |
|
Dec 30, 2025
|
11,250.00 | 11,710.00 | 11,240.00 | 11,370.00 | 11,370.00 | 31,455 |
|
Dec 29, 2025
|
11,060.00 | 11,230.00 | 10,870.00 | 11,170.00 | 11,170.00 | 15,569 |
|
Dec 26, 2025
|
11,100.00 | 11,300.00 | 10,280.00 | 11,130.00 | 11,130.00 | 12,751 |
|
Dec 24, 2025
|
11,000.00 | 11,060.00 | 10,670.00 | 11,060.00 | 11,060.00 | 16,649 |
|
Dec 23, 2025
|
11,370.00 | 11,370.00 | 11,050.00 | 11,090.00 | 11,090.00 | 32,761 |
|
Dec 22, 2025
|
11,540.00 | 11,800.00 | 11,230.00 | 11,310.00 | 11,310.00 | 15,241 |
|
Dec 19, 2025
|
11,200.00 | 11,630.00 | 11,200.00 | 11,530.00 | 11,530.00 | 22,047 |
|
Dec 18, 2025
|
11,300.00 | 11,640.00 | 11,040.00 | 11,220.00 | 11,220.00 | 16,066 |
|
Dec 17, 2025
|
11,560.00 | 11,700.00 | 11,220.00 | 11,240.00 | 11,240.00 | 38,367 |
|
Dec 16, 2025
|
11,560.00 | 11,670.00 | 11,420.00 | 11,500.00 | 11,500.00 | 98,015 |
|
Dec 15, 2025
|
11,100.00 | 11,660.00 | 11,100.00 | 11,510.00 | 11,510.00 | 30,721 |
|
Dec 12, 2025
|
11,940.00 | 12,060.00 | 11,450.00 | 11,530.00 | 11,530.00 | 34,737 |
|
Dec 11, 2025
|
12,400.00 | 12,400.00 | 11,750.00 | 11,890.00 | 11,890.00 | 29,409 |
|
Dec 10, 2025
|
12,150.00 | 12,280.00 | 11,720.00 | 12,230.00 | 12,230.00 | 22,248 |
|
Dec 9, 2025
|
12,630.00 | 12,630.00 | 12,000.00 | 12,080.00 | 12,080.00 | 26,500 |
|
Dec 5, 2025
|
12,300.00 | 12,850.00 | 12,110.00 | 12,620.00 | 12,620.00 | 49,255 |
|
Dec 4, 2025
|
13,150.00 | 13,190.00 | 12,220.00 | 12,260.00 | 12,260.00 | 58,815 |
|
Dec 3, 2025
|
13,150.00 | 13,350.00 | 12,760.00 | 13,090.00 | 13,090.00 | 18,336 |
|
Dec 2, 2025
|
12,100.00 | 13,180.00 | 12,100.00 | 13,140.00 | 13,140.00 | 210,402 |
|
Dec 1, 2025
|
12,160.00 | 12,200.00 | 11,950.00 | 12,080.00 | 12,080.00 | 4,840 |
|
Nov 28, 2025
|
11,220.00 | 12,400.00 | 10,840.00 | 12,330.00 | 12,330.00 | 132,282 |
|
Nov 27, 2025
|
11,400.00 | 11,500.00 | 10,950.00 | 11,220.00 | 11,220.00 | 5,279 |
|
Nov 26, 2025
|
11,000.00 | 11,380.00 | 10,920.00 | 11,320.00 | 11,320.00 | 66,283 |
|
Nov 25, 2025
|
10,700.00 | 10,960.00 | 10,530.00 | 10,890.00 | 10,890.00 | 37,275 |
|
Nov 21, 2025
|
10,100.00 | 10,490.00 | 9,895.00 | 10,410.00 | 10,410.00 | 45,068 |
|
Nov 20, 2025
|
10,400.00 | 10,830.00 | 10,130.00 | 10,190.00 | 10,190.00 | 44,091 |
|
Nov 19, 2025
|
10,140.00 | 10,470.00 | 9,865.00 | 10,310.00 | 10,310.00 | 42,047 |
|
Nov 18, 2025
|
10,250.00 | 10,250.00 | 9,965.00 | 10,140.00 | 10,140.00 | 41,713 |
|
Nov 17, 2025
|
10,650.00 | 10,650.00 | 10,200.00 | 10,250.00 | 10,250.00 | 37,060 |
|
Nov 14, 2025
|
10,390.00 | 10,730.00 | 10,000.00 | 10,620.00 | 10,620.00 | 194,006 |
|
Nov 13, 2025
|
11,200.00 | 11,200.00 | 10,510.00 | 10,570.00 | 10,570.00 | 63,667 |
|
Nov 12, 2025
|
11,250.00 | 11,320.00 | 10,990.00 | 11,200.00 | 11,200.00 | 40,473 |
|
Nov 11, 2025
|
11,350.00 | 11,350.00 | 11,090.00 | 11,240.00 | 11,240.00 | 24,685 |
|
Nov 10, 2025
|
11,130.00 | 11,580.00 | 11,130.00 | 11,350.00 | 11,350.00 | 44,699 |
|
Nov 7, 2025
|
11,280.00 | 11,400.00 | 10,970.00 | 11,100.00 | 11,100.00 | 42,311 |
|
Nov 6, 2025
|
11,530.00 | 11,630.00 | 11,040.00 | 11,260.00 | 11,260.00 | 60,253 |
|
Nov 5, 2025
|
11,110.00 | 11,540.00 | 11,060.00 | 11,510.00 | 11,510.00 | 108,185 |
|
Nov 4, 2025
|
11,900.00 | 11,900.00 | 11,220.00 | 11,320.00 | 11,320.00 | 126,905 |
|
Nov 3, 2025
|
12,050.00 | 12,390.00 | 11,730.00 | 12,070.00 | 12,070.00 | 60,342 |
