NasdaqGS - Delayed Quote
USD
BeOne Medicines AG (ONC)
358.26
-4.42
(-1.22%)
At close: September 4 at 4:00:00 PM EDT
358.26
0.00
(0.00%)
After hours: September 4 at 7:30:04 PM EDT
Trade ONC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
359.71 | 362.67 | 357.58 | 358.26 | 358.26 | 202,400 |
|
Sep 3, 2026
|
361.61 | 364.61 | 357.79 | 362.68 | 362.68 | 123,600 |
|
Sep 2, 2026
|
364.99 | 370.48 | 360.53 | 361.78 | 361.78 | 295,200 |
|
Sep 1, 2026
|
351.73 | 360.21 | 351.40 | 358.65 | 358.65 | 351,300 |
|
Aug 31, 2026
|
356.50 | 361.03 | 352.86 | 359.58 | 359.58 | 346,000 |
|
Aug 28, 2026
|
369.13 | 372.00 | 364.73 | 366.73 | 366.73 | 341,600 |
|
Aug 27, 2026
|
372.35 | 374.94 | 371.51 | 372.49 | 372.49 | 225,100 |
|
Aug 26, 2026
|
376.27 | 377.66 | 372.01 | 375.80 | 375.80 | 125,800 |
|
Aug 25, 2026
|
370.12 | 380.00 | 369.49 | 376.37 | 376.37 | 396,300 |
|
Aug 24, 2026
|
369.53 | 372.83 | 365.14 | 371.98 | 371.98 | 351,500 |
|
Aug 21, 2026
|
375.00 | 379.48 | 374.37 | 374.47 | 374.47 | 252,600 |
|
Aug 20, 2026
|
372.55 | 376.00 | 368.82 | 369.16 | 369.16 | 311,700 |
|
Aug 19, 2026
|
371.56 | 379.20 | 371.05 | 376.86 | 376.86 | 379,900 |
|
Aug 18, 2026
|
364.00 | 370.80 | 361.14 | 369.15 | 369.15 | 613,500 |
|
Aug 17, 2026
|
354.31 | 362.98 | 353.98 | 362.51 | 362.51 | 465,400 |
|
Aug 14, 2026
|
350.55 | 352.51 | 343.50 | 347.48 | 347.48 | 382,900 |
|
Aug 13, 2026
|
358.54 | 360.61 | 354.23 | 356.01 | 356.01 | 355,500 |
|
Aug 12, 2026
|
355.61 | 359.79 | 353.34 | 359.05 | 359.05 | 314,900 |
|
Aug 11, 2026
|
360.00 | 366.99 | 358.66 | 359.27 | 359.27 | 634,900 |
|
Aug 10, 2026
|
351.20 | 361.33 | 349.90 | 359.00 | 359.00 | 833,200 |
|
Aug 7, 2026
|
345.47 | 349.88 | 341.86 | 348.27 | 348.27 | 638,100 |
|
Aug 6, 2026
|
330.27 | 333.87 | 326.13 | 329.80 | 329.80 | 279,800 |
|
Aug 5, 2026
|
329.00 | 333.01 | 327.13 | 327.53 | 327.53 | 476,500 |
|
Aug 4, 2026
|
321.00 | 324.48 | 314.55 | 323.01 | 323.01 | 385,300 |
|
Aug 3, 2026
|
316.01 | 316.01 | 309.93 | 313.77 | 313.77 | 359,500 |
|
Jul 31, 2026
|
319.73 | 320.86 | 311.05 | 316.01 | 316.01 | 250,000 |
|
Jul 30, 2026
|
323.60 | 325.00 | 316.83 | 322.08 | 322.08 | 214,100 |
|
Jul 29, 2026
|
328.98 | 330.05 | 325.55 | 327.21 | 327.21 | 189,300 |
|
Jul 28, 2026
|
325.01 | 331.69 | 324.16 | 330.46 | 330.46 | 257,500 |
|
Jul 27, 2026
|
327.75 | 330.20 | 323.82 | 325.90 | 325.90 | 302,500 |
|
Jul 24, 2026
|
329.50 | 331.52 | 324.92 | 325.90 | 325.90 | 348,100 |
|
Jul 23, 2026
|
320.41 | 330.44 | 317.12 | 326.77 | 326.77 | 546,400 |
|
Jul 22, 2026
|
325.00 | 328.00 | 319.18 | 319.93 | 319.93 | 529,500 |
|
Jul 21, 2026
|
317.86 | 320.96 | 315.67 | 318.68 | 318.68 | 536,200 |
|
Jul 20, 2026
|
313.79 | 318.97 | 309.47 | 310.58 | 310.58 | 343,900 |
|
Jul 17, 2026
|
307.59 | 315.18 | 303.08 | 312.02 | 312.02 | 428,100 |
|
Jul 16, 2026
|
311.98 | 323.82 | 311.98 | 317.42 | 317.42 | 594,800 |
|
Jul 15, 2026
|
310.00 | 313.99 | 309.31 | 311.26 | 311.26 | 636,500 |
|
Jul 14, 2026
|
307.44 | 308.20 | 302.55 | 306.56 | 306.56 | 447,000 |
|
Jul 13, 2026
|
302.19 | 307.90 | 301.13 | 303.96 | 303.96 | 459,200 |
|
Jul 10, 2026
|
303.03 | 304.77 | 295.39 | 298.70 | 298.70 | 254,500 |
|
Jul 9, 2026
|
300.50 | 306.59 | 300.50 | 302.83 | 302.83 | 134,200 |
|
Jul 8, 2026
|
301.92 | 305.73 | 299.06 | 301.88 | 301.88 | 310,400 |
|
Jul 7, 2026
|
307.25 | 309.00 | 303.56 | 308.96 | 308.96 | 311,100 |
|
Jul 6, 2026
|
308.88 | 316.00 | 306.27 | 309.46 | 309.46 | 405,300 |
|
Jul 2, 2026
|
292.51 | 300.19 | 291.87 | 297.65 | 297.65 | 294,900 |
|
Jul 1, 2026
|
286.00 | 293.54 | 283.32 | 290.74 | 290.74 | 342,300 |
|
Jun 30, 2026
|
285.23 | 287.01 | 283.07 | 284.97 | 284.97 | 325,200 |
|
Jun 29, 2026
|
283.83 | 291.74 | 283.83 | 289.99 | 289.99 | 317,400 |
|
Jun 26, 2026
|
275.00 | 283.80 | 272.75 | 279.89 | 279.89 | 336,800 |
|
Jun 25, 2026
|
277.71 | 280.96 | 274.29 | 275.34 | 275.34 | 231,800 |
|
Jun 24, 2026
|
277.00 | 282.91 | 275.83 | 277.12 | 277.12 | 218,600 |
|
Jun 23, 2026
|
269.72 | 276.73 | 269.52 | 276.13 | 276.13 | 331,600 |
|
Jun 22, 2026
|
270.00 | 273.81 | 265.29 | 271.80 | 271.80 | 205,200 |
|
Jun 18, 2026
|
270.20 | 274.55 | 265.02 | 270.15 | 270.15 | 367,900 |
|
Jun 17, 2026
|
262.76 | 266.61 | 259.09 | 262.68 | 262.68 | 364,300 |
|
Jun 16, 2026
|
268.20 | 268.88 | 262.87 | 263.92 | 263.92 | 299,600 |
|
Jun 15, 2026
|
265.07 | 268.51 | 261.94 | 268.20 | 268.20 | 351,400 |
|
Jun 12, 2026
|
261.64 | 267.55 | 261.50 | 264.48 | 264.48 | 261,000 |
|
Jun 11, 2026
|
256.18 | 263.70 | 253.95 | 260.27 | 260.27 | 505,500 |
|
Jun 10, 2026
|
266.84 | 271.59 | 263.00 | 263.61 | 263.61 | 291,100 |
|
Jun 9, 2026
|
267.66 | 271.40 | 265.32 | 268.17 | 268.17 | 515,500 |
|
Jun 8, 2026
|
272.00 | 272.24 | 267.96 | 270.80 | 270.80 | 284,800 |
|
Jun 5, 2026
|
275.18 | 275.18 | 269.00 | 270.10 | 270.10 | 325,900 |
|
Jun 4, 2026
|
282.13 | 283.75 | 279.82 | 279.93 | 279.93 | 99,500 |
|
Jun 3, 2026
|
273.88 | 279.31 | 272.20 | 279.00 | 279.00 | 206,800 |
|
Jun 2, 2026
|
278.14 | 280.37 | 274.44 | 274.69 | 274.69 | 247,200 |
|
Jun 1, 2026
|
287.55 | 287.55 | 273.97 | 279.68 | 279.68 | 373,500 |
|
May 29, 2026
|
293.30 | 294.30 | 287.53 | 287.92 | 287.92 | 174,500 |
|
May 28, 2026
|
294.94 | 298.01 | 288.34 | 290.58 | 290.58 | 314,600 |
|
May 27, 2026
|
300.44 | 303.37 | 299.30 | 300.01 | 300.01 | 159,100 |
|
May 26, 2026
|
311.03 | 312.01 | 301.93 | 302.44 | 302.44 | 206,200 |
|
May 22, 2026
|
306.02 | 310.74 | 305.98 | 310.25 | 310.25 | 190,900 |
|
May 21, 2026
|
305.69 | 311.96 | 303.00 | 309.62 | 309.62 | 246,300 |
|
May 20, 2026
|
301.64 | 309.14 | 300.15 | 308.74 | 308.74 | 291,200 |
|
May 19, 2026
|
292.02 | 297.36 | 290.05 | 297.01 | 297.01 | 219,100 |
|
May 18, 2026
|
293.46 | 295.07 | 289.60 | 293.09 | 293.09 | 217,600 |
|
May 15, 2026
|
299.98 | 299.98 | 293.09 | 293.27 | 293.27 | 269,800 |
|
May 14, 2026
|
310.00 | 310.00 | 301.07 | 304.62 | 304.62 | 261,900 |
|
May 13, 2026
|
310.72 | 322.45 | 307.21 | 316.55 | 316.55 | 181,600 |
|
May 12, 2026
|
313.97 | 319.00 | 312.47 | 315.07 | 315.07 | 268,400 |
|
May 11, 2026
|
317.20 | 318.00 | 309.15 | 310.75 | 310.75 | 346,300 |
|
May 8, 2026
|
317.00 | 318.06 | 311.66 | 312.12 | 312.12 | 210,300 |
|
May 7, 2026
|
313.80 | 318.00 | 308.42 | 317.00 | 317.00 | 441,200 |
|
May 6, 2026
|
306.49 | 316.63 | 300.42 | 313.32 | 313.32 | 386,000 |
|
May 5, 2026
|
297.00 | 299.55 | 293.30 | 297.49 | 297.49 | 175,700 |
|
May 4, 2026
|
293.88 | 300.76 | 293.50 | 297.14 | 297.14 | 135,800 |
|
May 1, 2026
|
295.27 | 297.62 | 291.66 | 293.86 | 293.86 | 116,000 |
|
Apr 30, 2026
|
291.34 | 297.25 | 291.01 | 295.27 | 295.27 | 134,700 |
|
Apr 29, 2026
|
295.62 | 296.43 | 289.54 | 290.80 | 290.80 | 208,700 |
|
Apr 28, 2026
|
300.20 | 301.05 | 297.00 | 298.16 | 298.16 | 129,900 |
|
Apr 27, 2026
|
298.65 | 305.63 | 298.10 | 298.90 | 298.90 | 202,600 |
|
Apr 24, 2026
|
301.60 | 301.60 | 297.53 | 300.80 | 300.80 | 160,900 |
|
Apr 23, 2026
|
308.31 | 310.57 | 298.65 | 299.81 | 299.81 | 316,300 |
|
Apr 22, 2026
|
312.86 | 314.90 | 309.42 | 312.41 | 312.41 | 183,100 |
|
Apr 21, 2026
|
314.69 | 317.42 | 311.58 | 312.31 | 312.31 | 190,600 |
|
Apr 20, 2026
|
318.85 | 320.57 | 315.70 | 318.07 | 318.07 | 159,400 |
|
Apr 17, 2026
|
322.33 | 328.39 | 322.30 | 323.87 | 323.87 | 207,200 |
|
Apr 16, 2026
|
322.05 | 323.71 | 318.62 | 320.70 | 320.70 | 206,900 |
|
Apr 15, 2026
|
313.14 | 320.30 | 311.25 | 319.94 | 319.94 | 196,100 |
|
Apr 14, 2026
|
305.88 | 315.75 | 305.88 | 310.00 | 310.00 | 317,000 |
|
Apr 13, 2026
|
309.38 | 311.20 | 302.53 | 305.64 | 305.64 | 304,200 |
|
Apr 10, 2026
|
314.88 | 315.77 | 309.22 | 309.66 | 309.66 | 134,400 |
|
Apr 9, 2026
|
311.53 | 317.47 | 310.66 | 313.42 | 313.42 | 142,300 |
|
Apr 8, 2026
|
311.59 | 314.90 | 309.00 | 312.19 | 312.19 | 237,500 |
|
Apr 7, 2026
|
301.22 | 304.91 | 299.29 | 303.82 | 303.82 | 194,500 |
|
Apr 6, 2026
|
311.30 | 312.39 | 301.34 | 302.49 | 302.49 | 202,000 |
|
Apr 2, 2026
|
307.42 | 315.97 | 306.33 | 310.79 | 310.79 | 133,500 |
|
Apr 1, 2026
|
303.92 | 312.55 | 303.92 | 308.44 | 308.44 | 343,200 |
|
Mar 31, 2026
|
284.70 | 297.80 | 283.48 | 296.97 | 296.97 | 233,000 |
|
Mar 30, 2026
|
283.81 | 286.59 | 281.13 | 284.08 | 284.08 | 152,600 |
|
Mar 27, 2026
|
286.08 | 289.77 | 280.59 | 283.03 | 283.03 | 233,700 |
|
Mar 26, 2026
|
276.42 | 279.24 | 272.02 | 276.95 | 276.95 | 238,600 |
|
Mar 25, 2026
|
279.96 | 285.53 | 279.96 | 283.45 | 283.45 | 160,300 |
|
Mar 24, 2026
|
272.64 | 276.98 | 271.47 | 275.69 | 275.69 | 240,700 |
|
Mar 23, 2026
|
273.95 | 279.25 | 273.50 | 274.73 | 274.73 | 208,500 |
|
Mar 20, 2026
|
282.43 | 285.50 | 274.97 | 275.28 | 275.28 | 226,600 |
|
Mar 19, 2026
|
280.56 | 283.94 | 279.71 | 282.72 | 282.72 | 103,100 |
|
Mar 18, 2026
|
286.87 | 286.87 | 281.04 | 282.29 | 282.29 | 407,100 |
|
Mar 17, 2026
|
291.39 | 292.94 | 285.44 | 287.33 | 287.33 | 161,300 |
|
Mar 16, 2026
|
286.11 | 293.11 | 286.11 | 289.65 | 289.65 | 123,300 |
|
Mar 13, 2026
|
285.31 | 288.45 | 283.04 | 284.05 | 284.05 | 229,100 |
|
Mar 12, 2026
|
293.37 | 293.98 | 284.43 | 285.30 | 285.30 | 284,800 |
|
Mar 11, 2026
|
299.56 | 302.14 | 297.83 | 298.91 | 298.91 | 266,900 |
|
Mar 10, 2026
|
306.96 | 308.99 | 304.52 | 305.39 | 305.39 | 144,400 |
|
Mar 9, 2026
|
293.00 | 302.99 | 293.00 | 302.29 | 302.29 | 198,100 |
|
Mar 6, 2026
|
292.50 | 301.49 | 290.92 | 301.12 | 301.12 | 298,100 |
|
Mar 5, 2026
|
297.54 | 297.54 | 290.00 | 292.94 | 292.94 | 303,100 |
|
Mar 4, 2026
|
296.47 | 300.60 | 293.70 | 299.02 | 299.02 | 355,800 |
|
Mar 3, 2026
|
299.20 | 301.94 | 293.27 | 297.04 | 297.04 | 542,500 |
|
Mar 2, 2026
|
305.50 | 315.00 | 304.62 | 314.36 | 314.36 | 323,400 |
|
Feb 27, 2026
|
318.66 | 323.24 | 314.23 | 316.99 | 316.99 | 364,200 |
|
Feb 26, 2026
|
328.62 | 334.05 | 315.50 | 322.37 | 322.37 | 747,300 |
|
Feb 25, 2026
|
357.71 | 358.80 | 347.85 | 352.23 | 352.23 | 401,600 |
|
Feb 24, 2026
|
361.67 | 372.73 | 361.67 | 369.00 | 369.00 | 316,400 |
|
Feb 23, 2026
|
360.00 | 371.17 | 360.00 | 370.64 | 370.64 | 218,100 |
|
Feb 20, 2026
|
355.95 | 363.67 | 354.36 | 362.14 | 362.14 | 195,600 |
|
Feb 19, 2026
|
359.05 | 365.60 | 352.93 | 354.48 | 354.48 | 149,200 |
|
Feb 18, 2026
|
352.82 | 359.80 | 352.82 | 359.05 | 359.05 | 126,300 |
|
Feb 17, 2026
|
346.07 | 356.71 | 345.04 | 354.86 | 354.86 | 185,200 |
|
Feb 13, 2026
|
345.19 | 352.18 | 345.19 | 346.07 | 346.07 | 112,300 |
|
Feb 12, 2026
|
353.22 | 353.22 | 342.00 | 346.42 | 346.42 | 140,800 |
|
Feb 11, 2026
|
353.45 | 354.01 | 345.02 | 351.27 | 351.27 | 110,800 |
|
Feb 10, 2026
|
353.87 | 358.38 | 351.64 | 353.43 | 353.43 | 172,900 |
|
Feb 9, 2026
|
350.69 | 358.00 | 345.47 | 348.85 | 348.85 | 247,200 |
|
Feb 6, 2026
|
346.74 | 354.63 | 340.00 | 353.92 | 353.92 | 269,700 |
|
Feb 5, 2026
|
348.24 | 353.69 | 345.44 | 347.00 | 347.00 | 420,100 |
|
Feb 4, 2026
|
348.79 | 355.43 | 345.19 | 352.00 | 352.00 | 312,500 |
|
Feb 3, 2026
|
342.37 | 351.39 | 341.52 | 346.38 | 346.38 | 261,300 |
|
Feb 2, 2026
|
333.11 | 345.10 | 328.91 | 345.00 | 345.00 | 358,500 |
|
Jan 30, 2026
|
343.92 | 349.98 | 339.19 | 340.38 | 340.38 | 296,800 |
|
Jan 29, 2026
|
350.00 | 353.00 | 345.54 | 350.00 | 350.00 | 310,900 |
|
Jan 28, 2026
|
348.41 | 352.00 | 344.33 | 350.00 | 350.00 | 254,600 |
|
Jan 27, 2026
|
335.68 | 341.29 | 334.36 | 336.16 | 336.16 | 131,700 |
|
Jan 26, 2026
|
336.55 | 340.08 | 335.10 | 337.79 | 337.79 | 98,300 |
|
Jan 23, 2026
|
341.05 | 344.19 | 338.32 | 339.32 | 339.32 | 167,600 |
|
Jan 22, 2026
|
331.18 | 342.00 | 331.18 | 338.81 | 338.81 | 289,000 |
|
Jan 21, 2026
|
333.43 | 344.81 | 332.90 | 341.64 | 341.64 | 315,900 |
|
Jan 20, 2026
|
328.69 | 335.91 | 325.10 | 334.28 | 334.28 | 272,300 |
|
Jan 16, 2026
|
338.07 | 340.83 | 336.18 | 338.19 | 338.19 | 153,700 |
|
Jan 15, 2026
|
342.41 | 345.98 | 332.52 | 338.29 | 338.29 | 165,100 |
|
Jan 14, 2026
|
343.90 | 353.10 | 337.25 | 346.75 | 346.75 | 287,600 |
|
Jan 13, 2026
|
339.16 | 352.46 | 335.29 | 351.06 | 351.06 | 359,600 |
|
Jan 12, 2026
|
340.87 | 341.16 | 330.63 | 333.99 | 333.99 | 537,700 |
|
Jan 9, 2026
|
329.29 | 340.81 | 328.74 | 337.89 | 337.89 | 666,600 |
|
Jan 8, 2026
|
332.84 | 332.84 | 317.97 | 320.37 | 320.37 | 419,100 |
|
Jan 7, 2026
|
331.76 | 335.32 | 328.30 | 333.87 | 333.87 | 510,500 |
|
Jan 6, 2026
|
323.65 | 328.86 | 318.89 | 320.35 | 320.35 | 293,100 |
|
Jan 5, 2026
|
322.50 | 327.95 | 312.70 | 320.30 | 320.30 | 355,800 |
|
Jan 2, 2026
|
305.32 | 311.22 | 304.78 | 311.02 | 311.02 | 187,200 |
|
Dec 31, 2025
|
304.46 | 305.50 | 302.62 | 303.81 | 303.81 | 211,500 |
|
Dec 30, 2025
|
303.73 | 310.88 | 302.14 | 304.72 | 304.72 | 252,100 |
|
Dec 29, 2025
|
309.69 | 310.75 | 307.10 | 310.30 | 310.30 | 218,200 |
|
Dec 26, 2025
|
311.24 | 313.23 | 310.29 | 312.39 | 312.39 | 99,100 |
|
Dec 24, 2025
|
309.12 | 314.46 | 308.16 | 311.73 | 311.73 | 128,100 |
|
Dec 23, 2025
|
310.80 | 313.12 | 306.61 | 312.32 | 312.32 | 220,000 |
|
Dec 22, 2025
|
314.05 | 315.48 | 310.77 | 313.36 | 313.36 | 216,000 |
|
Dec 19, 2025
|
308.19 | 318.12 | 308.00 | 316.05 | 316.05 | 381,300 |
|
Dec 18, 2025
|
305.80 | 309.87 | 304.66 | 307.02 | 307.02 | 183,600 |
|
Dec 17, 2025
|
305.82 | 308.97 | 302.00 | 306.05 | 306.05 | 327,300 |
|
Dec 16, 2025
|
301.08 | 305.82 | 299.50 | 304.31 | 304.31 | 361,000 |
|
Dec 15, 2025
|
307.48 | 315.59 | 300.82 | 310.67 | 310.67 | 756,900 |
|
Dec 12, 2025
|
320.84 | 322.55 | 318.09 | 319.06 | 319.06 | 179,700 |
|
Dec 11, 2025
|
318.21 | 326.77 | 318.21 | 320.84 | 320.84 | 189,900 |
|
Dec 10, 2025
|
318.28 | 322.95 | 315.50 | 322.68 | 322.68 | 140,400 |
|
Dec 9, 2025
|
317.33 | 323.29 | 316.40 | 318.69 | 318.69 | 307,400 |
|
Dec 8, 2025
|
324.99 | 331.83 | 324.68 | 326.49 | 326.49 | 259,800 |
|
Dec 5, 2025
|
332.64 | 332.64 | 310.11 | 322.90 | 322.90 | 603,800 |
|
Dec 4, 2025
|
334.95 | 340.98 | 330.98 | 331.40 | 331.40 | 239,800 |
|
Dec 3, 2025
|
325.14 | 338.36 | 325.00 | 337.86 | 337.86 | 170,600 |
|
Dec 2, 2025
|
335.00 | 338.59 | 328.79 | 330.18 | 330.18 | 181,600 |
|
Dec 1, 2025
|
338.37 | 340.29 | 331.55 | 335.60 | 335.60 | 198,600 |
|
Nov 28, 2025
|
342.66 | 342.97 | 337.00 | 340.61 | 340.61 | 107,500 |
|
Nov 26, 2025
|
343.95 | 345.58 | 337.10 | 340.64 | 340.64 | 368,600 |
|
Nov 25, 2025
|
338.89 | 344.22 | 334.52 | 335.17 | 335.17 | 369,100 |
|
Nov 24, 2025
|
352.11 | 356.55 | 322.41 | 332.71 | 332.71 | 637,300 |
|
Nov 21, 2025
|
349.17 | 351.20 | 340.80 | 347.72 | 347.72 | 163,500 |
|
Nov 20, 2025
|
361.85 | 364.97 | 348.44 | 349.29 | 349.29 | 210,200 |
|
Nov 19, 2025
|
361.67 | 362.01 | 348.50 | 353.79 | 353.79 | 234,400 |
|
Nov 18, 2025
|
362.46 | 366.38 | 355.00 | 363.92 | 363.92 | 353,500 |
|
Nov 17, 2025
|
378.00 | 385.22 | 373.32 | 376.63 | 376.63 | 558,900 |
|
Nov 14, 2025
|
363.03 | 374.04 | 363.02 | 365.82 | 365.82 | 230,000 |
|
Nov 13, 2025
|
375.99 | 381.50 | 365.52 | 368.36 | 368.36 | 456,500 |
|
Nov 12, 2025
|
348.75 | 379.33 | 347.50 | 377.47 | 377.47 | 847,500 |
|
Nov 11, 2025
|
328.24 | 343.96 | 328.24 | 343.65 | 343.65 | 234,600 |
|
Nov 10, 2025
|
329.00 | 333.22 | 327.03 | 329.20 | 329.20 | 137,400 |
|
Nov 7, 2025
|
315.53 | 320.59 | 312.87 | 319.97 | 319.97 | 339,900 |
|
Nov 6, 2025
|
320.34 | 343.81 | 312.22 | 332.36 | 332.36 | 416,200 |
|
Nov 5, 2025
|
311.10 | 323.20 | 306.73 | 321.39 | 321.39 | 269,200 |
|
Nov 4, 2025
|
306.60 | 316.80 | 306.60 | 309.19 | 309.19 | 236,300 |
|
Nov 3, 2025
|
310.62 | 314.07 | 307.00 | 311.86 | 311.86 | 221,300 |
|
Oct 31, 2025
|
311.61 | 312.97 | 307.92 | 310.48 | 310.48 | 142,100 |
|
Oct 30, 2025
|
310.19 | 313.80 | 307.51 | 308.22 | 308.22 | 190,500 |
|
Oct 29, 2025
|
317.00 | 318.00 | 311.57 | 314.85 | 314.85 | 148,700 |
|
Oct 28, 2025
|
313.94 | 318.99 | 312.95 | 316.85 | 316.85 | 200,100 |
|
Oct 27, 2025
|
315.70 | 320.35 | 312.92 | 315.43 | 315.43 | 153,800 |
|
Oct 24, 2025
|
311.40 | 314.95 | 309.00 | 310.81 | 310.81 | 112,600 |
|
Oct 23, 2025
|
310.21 | 312.52 | 306.00 | 310.03 | 310.03 | 206,000 |
|
Oct 22, 2025
|
310.48 | 316.50 | 310.48 | 313.54 | 313.54 | 186,800 |
|
Oct 21, 2025
|
317.04 | 318.85 | 314.10 | 315.73 | 315.73 | 141,200 |
|
Oct 20, 2025
|
318.00 | 319.57 | 315.24 | 318.59 | 318.59 | 183,900 |
|
Oct 17, 2025
|
310.46 | 317.64 | 310.46 | 316.42 | 316.42 | 333,700 |
|
Oct 16, 2025
|
320.58 | 323.75 | 315.95 | 318.02 | 318.02 | 225,600 |
|
Oct 15, 2025
|
313.01 | 319.74 | 312.01 | 316.15 | 316.15 | 321,400 |
|
Oct 14, 2025
|
315.00 | 326.46 | 309.00 | 320.94 | 320.94 | 367,400 |
|
Oct 13, 2025
|
322.54 | 332.33 | 322.54 | 327.03 | 327.03 | 145,400 |
|
Oct 10, 2025
|
330.00 | 332.39 | 316.40 | 320.10 | 320.10 | 335,100 |
|
Oct 9, 2025
|
335.51 | 337.82 | 329.64 | 335.80 | 335.80 | 212,300 |
|
Oct 8, 2025
|
347.82 | 353.00 | 346.98 | 351.09 | 351.09 | 155,800 |
|
Oct 7, 2025
|
345.00 | 346.40 | 341.43 | 341.62 | 341.62 | 150,200 |
|
Oct 6, 2025
|
344.98 | 346.00 | 340.88 | 344.53 | 344.53 | 168,700 |
|
Oct 3, 2025
|
339.11 | 347.09 | 334.53 | 343.87 | 343.87 | 163,200 |
|
Oct 2, 2025
|
349.00 | 355.30 | 344.44 | 345.17 | 345.17 | 424,800 |
|
Oct 1, 2025
|
340.73 | 346.58 | 334.61 | 335.16 | 335.16 | 279,300 |
|
Sep 30, 2025
|
337.05 | 342.26 | 335.57 | 340.70 | 340.70 | 273,700 |
|
Sep 29, 2025
|
327.40 | 333.02 | 327.21 | 332.83 | 332.83 | 162,500 |
|
Sep 26, 2025
|
326.05 | 330.00 | 321.83 | 326.06 | 326.06 | 198,200 |
|
Sep 25, 2025
|
330.14 | 332.74 | 325.43 | 328.71 | 328.71 | 252,300 |
|
Sep 24, 2025
|
327.98 | 331.15 | 327.40 | 329.84 | 329.84 | 134,900 |
|
Sep 23, 2025
|
329.50 | 332.17 | 326.68 | 329.07 | 329.07 | 170,000 |
|
Sep 22, 2025
|
337.49 | 339.67 | 334.40 | 337.82 | 337.82 | 112,300 |
|
Sep 19, 2025
|
335.00 | 339.25 | 332.39 | 334.40 | 334.40 | 241,900 |
|
Sep 18, 2025
|
335.00 | 343.28 | 335.00 | 342.89 | 342.89 | 229,700 |
|
Sep 17, 2025
|
330.00 | 334.10 | 330.00 | 332.20 | 332.20 | 157,800 |
|
Sep 16, 2025
|
327.78 | 327.78 | 323.69 | 327.20 | 327.20 | 316,600 |
|
Sep 15, 2025
|
332.94 | 334.02 | 330.00 | 332.27 | 332.27 | 356,000 |
|
Sep 12, 2025
|
331.66 | 333.03 | 324.03 | 324.34 | 324.34 | 274,600 |
|
Sep 11, 2025
|
324.51 | 336.80 | 324.51 | 335.67 | 335.67 | 429,400 |
|
Sep 10, 2025
|
324.49 | 330.35 | 312.28 | 313.93 | 313.93 | 1,021,400 |
|
Sep 9, 2025
|
348.66 | 351.27 | 347.00 | 351.13 | 351.13 | 348,900 |
|
Sep 8, 2025
|
340.32 | 347.17 | 338.00 | 346.45 | 346.45 | 399,900 |
|
Sep 5, 2025
|
338.49 | 341.99 | 335.75 | 341.80 | 341.80 | 357,700 |
