Taiwan - Delayed Quote
TWD
Fubon NASDAQ-100 2X Leveraged Index ETF (00670L.TW)
184.85
-2.95
(-1.57%)
At close: 1:30:07 PM GMT+8
Currency in TWD
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 2, 2026
|
183.65 | 185.10 | 183.50 | 184.85 | 184.85 | 1,170,992 |
|
Oct 30, 2026
|
186.85 | 188.05 | 185.40 | 187.80 | 187.80 | 1,510,326 |
|
Oct 29, 2026
|
197.25 | 197.65 | 194.15 | 197.55 | 197.55 | 583,360 |
|
Oct 28, 2026
|
198.50 | 200.10 | 198.15 | 200.10 | 200.10 | 491,219 |
|
Oct 27, 2026
|
195.40 | 195.45 | 192.70 | 192.70 | 192.70 | 860,548 |
|
Oct 23, 2026
|
195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
|
Oct 22, 2026
|
198.30 | 198.40 | 195.30 | 195.30 | 195.30 | 869,160 |
|
Oct 21, 2026
|
199.75 | 200.95 | 199.10 | 199.45 | 199.45 | 390,366 |
|
Oct 20, 2026
|
196.70 | 198.05 | 195.60 | 195.80 | 195.80 | 660,405 |
|
Oct 19, 2026
|
196.50 | 198.50 | 196.25 | 198.15 | 198.15 | 887,277 |
|
Oct 16, 2026
|
202.30 | 203.95 | 201.65 | 203.45 | 203.45 | 461,139 |
|
Oct 15, 2026
|
200.50 | 201.10 | 199.00 | 200.25 | 200.25 | 1,521,999 |
|
Oct 14, 2026
|
212.30 | 213.30 | 211.80 | 212.00 | 212.00 | 359,621 |
|
Oct 13, 2026
|
211.05 | 211.85 | 209.55 | 211.10 | 211.10 | 859,317 |
|
Oct 12, 2026
|
220.30 | 220.30 | 217.45 | 218.40 | 218.40 | 440,305 |
|
Oct 8, 2026
|
220.25 | 221.10 | 219.80 | 220.30 | 220.30 | 460,943 |
|
Oct 7, 2026
|
221.30 | 221.70 | 220.60 | 221.25 | 221.25 | 332,612 |
|
Oct 6, 2026
|
219.95 | 220.15 | 218.95 | 219.70 | 219.70 | 633,200 |
|
Oct 5, 2026
|
217.45 | 217.75 | 215.35 | 215.45 | 215.45 | 663,112 |
|
Oct 2, 2026
|
212.95 | 213.75 | 212.00 | 213.45 | 213.45 | 587,000 |
|
Oct 1, 2026
|
212.00 | 215.65 | 211.90 | 215.65 | 215.65 | 577,218 |
|
Sep 30, 2026
|
210.00 | 210.45 | 209.30 | 209.50 | 209.50 | 356,227 |
|
Sep 29, 2026
|
208.95 | 208.95 | 207.00 | 207.00 | 207.00 | 420,342 |
|
Sep 24, 2026
|
211.20 | 211.60 | 210.20 | 211.00 | 211.00 | 781,331 |
|
Sep 23, 2026
|
215.00 | 215.50 | 214.70 | 215.20 | 215.20 | 785,050 |
|
Sep 22, 2026
|
213.20 | 213.40 | 211.95 | 211.95 | 211.95 | 1,122,766 |
|
Sep 21, 2026
|
202.75 | 203.30 | 202.40 | 202.60 | 202.60 | 403,026 |
|
Sep 18, 2026
|
197.05 | 199.35 | 196.95 | 199.25 | 199.25 | 418,056 |
|
Sep 17, 2026
|
194.40 | 194.70 | 193.90 | 194.15 | 194.15 | 367,479 |
|
Sep 16, 2026
|
192.30 | 193.00 | 191.55 | 192.70 | 192.70 | 273,021 |
|
Sep 15, 2026
|
194.45 | 194.85 | 192.45 | 192.75 | 192.75 | 451,417 |
|
Sep 14, 2026
|
192.75 | 193.30 | 192.25 | 192.55 | 192.55 | 376,798 |
|
Sep 11, 2026
|
194.55 | 194.75 | 192.95 | 194.20 | 194.20 | 679,098 |
|
Sep 10, 2026
|
197.80 | 198.70 | 197.05 | 198.70 | 198.70 | 292,188 |
|
Sep 9, 2026
|
200.00 | 200.40 | 199.75 | 199.90 | 199.90 | 378,086 |
|
Sep 8, 2026
|
200.70 | 202.40 | 200.45 | 201.45 | 201.45 | 449,161 |
|
Sep 7, 2026
|
199.85 | 200.60 | 199.70 | 200.60 | 200.60 | 584,031 |
|
Sep 4, 2026
|
199.50 | 201.10 | 199.30 | 200.95 | 200.95 | 536,122 |
|
Sep 3, 2026
|
194.60 | 195.70 | 193.70 | 193.70 | 193.70 | 1,180,500 |
|
Sep 2, 2026
|
194.35 | 194.40 | 193.35 | 193.85 | 193.85 | 646,628 |
|
Sep 1, 2026
|
199.40 | 199.60 | 198.45 | 199.35 | 199.35 | 511,311 |
|
Aug 31, 2026
|
197.20 | 199.00 | 196.55 | 198.95 | 198.95 | 513,026 |
|
Aug 28, 2026
|
201.20 | 201.95 | 200.80 | 200.80 | 200.80 | 496,077 |
|
Aug 27, 2026
|
198.85 | 200.40 | 198.80 | 199.10 | 199.10 | 473,218 |
|
Aug 26, 2026
|
194.80 | 196.60 | 194.30 | 196.25 | 196.25 | 485,253 |
|
Aug 25, 2026
|
194.80 | 196.10 | 194.25 | 196.00 | 196.00 | 308,011 |
|
Aug 24, 2026
|
198.50 | 198.50 | 196.20 | 196.20 | 196.20 | 288,157 |
|
Aug 21, 2026
|
197.50 | 198.25 | 197.05 | 197.70 | 197.70 | 601,061 |
|
Aug 20, 2026
|
201.75 | 202.10 | 200.80 | 201.25 | 201.25 | 178,025 |
|
Aug 19, 2026
|
200.05 | 201.10 | 199.05 | 199.50 | 199.50 | 731,091 |
|
Aug 18, 2026
|
208.05 | 208.05 | 204.30 | 204.65 | 204.65 | 770,387 |
|
Aug 17, 2026
|
209.35 | 209.85 | 209.05 | 209.65 | 209.65 | 605,543 |
|
Aug 14, 2026
|
208.80 | 208.90 | 208.10 | 208.35 | 208.35 | 781,028 |
|
Aug 13, 2026
|
204.55 | 205.55 | 204.25 | 205.35 | 205.35 | 605,354 |
|
Aug 12, 2026
|
201.95 | 202.75 | 201.95 | 202.30 | 202.30 | 417,043 |
|
Aug 11, 2026
|
204.00 | 204.70 | 203.30 | 204.20 | 204.20 | 599,386 |
|
Aug 10, 2026
|
204.75 | 205.60 | 204.35 | 205.55 | 205.55 | 672,578 |
|
Aug 7, 2026
|
200.80 | 200.85 | 199.55 | 200.65 | 200.65 | 297,055 |
|
Aug 6, 2026
|
200.40 | 201.50 | 199.55 | 201.25 | 201.25 | 530,016 |
|
Aug 5, 2026
|
204.50 | 206.25 | 204.10 | 206.25 | 206.25 | 926,520 |
|
Aug 4, 2026
|
191.80 | 194.45 | 191.60 | 193.95 | 193.95 | 662,684 |
|
Aug 3, 2026
|
188.40 | 189.70 | 188.00 | 188.80 | 188.80 | 530,305 |
|
Jul 31, 2026
|
187.45 | 188.25 | 185.95 | 188.25 | 188.25 | 950,078 |
|
Jul 30, 2026
|
175.40 | 177.00 | 173.50 | 174.25 | 174.25 | 1,169,400 |
|
Jul 29, 2026
|
181.65 | 181.80 | 176.45 | 178.50 | 178.50 | 809,300 |
|
Jul 28, 2026
|
182.00 | 182.20 | 180.10 | 180.20 | 180.20 | 987,700 |
|
Jul 27, 2026
|
189.10 | 190.10 | 188.00 | 190.00 | 190.00 | 584,165 |
|
Jul 24, 2026
|
190.00 | 190.20 | 187.15 | 188.85 | 188.85 | 1,161,376 |
|
Jul 23, 2026
|
197.70 | 197.90 | 194.75 | 196.40 | 196.40 | 300,466 |
|
Jul 22, 2026
|
197.80 | 198.35 | 196.40 | 196.40 | 196.40 | 342,684 |
|
Jul 21, 2026
|
192.40 | 195.40 | 192.40 | 195.10 | 195.10 | 679,003 |
|
Jul 20, 2026
|
192.80 | 193.80 | 191.25 | 192.00 | 192.00 | 1,374,704 |
|
Jul 17, 2026
|
195.90 | 196.00 | 191.50 | 191.55 | 191.55 | 1,617,062 |
|
Jul 16, 2026
|
203.50 | 205.05 | 202.90 | 204.80 | 204.80 | 337,407 |
|
Jul 15, 2026
|
206.50 | 208.80 | 206.35 | 208.10 | 208.10 | 477,221 |
|
Jul 14, 2026
|
201.65 | 202.75 | 198.90 | 202.75 | 202.75 | 823,455 |
|
Jul 13, 2026
|
206.25 | 206.35 | 202.90 | 202.90 | 202.90 | 658,729 |
|
Jul 9, 2026
|
201.65 | 202.75 | 200.40 | 202.00 | 202.00 | 387,030 |
|
Jul 8, 2026
|
202.25 | 202.25 | 200.00 | 200.15 | 200.15 | 731,071 |
|
Jul 7, 2026
|
205.60 | 206.05 | 202.45 | 202.45 | 202.45 | 780,199 |
|
Jul 6, 2026
|
207.65 | 207.65 | 204.15 | 205.25 | 205.25 | 836,035 |
|
Jul 3, 2026
|
202.55 | 206.25 | 202.55 | 205.90 | 205.90 | 607,530 |
|
Jul 2, 2026
|
210.20 | 211.65 | 209.30 | 210.40 | 210.40 | 628,684 |
|
Jul 1, 2026
|
215.65 | 215.85 | 213.85 | 214.35 | 214.35 | 723,368 |
|
Jun 30, 2026
|
208.10 | 211.40 | 207.95 | 210.90 | 210.90 | 942,740 |
|
Jun 29, 2026
|
201.45 | 203.15 | 200.50 | 202.45 | 202.45 | 679,109 |
|
Jun 26, 2026
|
204.05 | 204.25 | 197.20 | 199.70 | 199.70 | 1,660,300 |
|
Jun 25, 2026
|
208.25 | 210.00 | 207.70 | 210.00 | 210.00 | 925,116 |
|
Jun 24, 2026
|
205.80 | 206.50 | 203.25 | 206.10 | 206.10 | 1,860,729 |
|
Jun 23, 2026
|
216.90 | 217.30 | 211.40 | 211.40 | 211.40 | 1,096,200 |
|
Jun 22, 2026
|
217.90 | 218.20 | 216.35 | 218.00 | 218.00 | 1,319,719 |
|
Jun 18, 2026
|
214.65 | 215.25 | 213.10 | 214.20 | 214.20 | 1,040,091 |
|
Jun 17, 2026
|
214.00 | 216.20 | 214.00 | 216.10 | 216.10 | 930,130 |
|
Jun 16, 2026
|
220.20 | 220.90 | 219.55 | 220.90 | 220.90 | 880,309 |
|
Jun 15, 2026
|
215.45 | 216.90 | 215.20 | 216.90 | 216.90 | 897,693 |
|
Jun 12, 2026
|
207.55 | 207.60 | 206.05 | 207.00 | 207.00 | 889,633 |
|
Jun 11, 2026
|
194.00 | 197.40 | 193.75 | 196.55 | 196.55 | 1,425,256 |
|
Jun 10, 2026
|
201.05 | 201.50 | 198.00 | 198.90 | 198.90 | 1,226,111 |
|
Jun 9, 2026
|
204.60 | 208.95 | 204.55 | 208.15 | 208.15 | 982,300 |
|
Jun 8, 2026
|
202.20 | 203.60 | 200.35 | 201.40 | 201.40 | 2,183,581 |
|
Jun 5, 2026
|
216.45 | 217.80 | 215.35 | 217.10 | 217.10 | 1,082,701 |
|
Jun 4, 2026
|
221.40 | 222.15 | 219.50 | 221.15 | 221.15 | 832,478 |
|
Jun 3, 2026
|
224.90 | 225.05 | 224.00 | 224.80 | 224.80 | 816,666 |
|
Jun 2, 2026
|
219.80 | 221.40 | 219.00 | 221.40 | 221.40 | 893,255 |
|
Jun 1, 2026
|
222.15 | 222.85 | 221.70 | 222.55 | 222.55 | 683,097 |
|
May 29, 2026
|
217.75 | 218.95 | 217.55 | 218.95 | 218.95 | 840,197 |
|
May 28, 2026
|
215.55 | 215.55 | 211.05 | 212.00 | 212.00 | 1,006,050 |
|
May 27, 2026
|
216.20 | 216.55 | 215.45 | 215.70 | 215.70 | 628,124 |
|
May 26, 2026
|
212.30 | 212.30 | 211.30 | 211.75 | 211.75 | 816,236 |
|
May 25, 2026
|
213.25 | 214.30 | 213.25 | 214.30 | 214.30 | 1,199,880 |
|
May 22, 2026
|
209.00 | 209.25 | 207.85 | 209.00 | 209.00 | 604,538 |
|
May 21, 2026
|
204.00 | 207.05 | 204.00 | 206.75 | 206.75 | 924,279 |
|
May 20, 2026
|
199.80 | 200.80 | 198.60 | 199.55 | 199.55 | 550,503 |
|
May 19, 2026
|
201.40 | 201.95 | 199.40 | 200.00 | 200.00 | 1,167,877 |
|
May 18, 2026
|
201.00 | 202.20 | 199.80 | 201.50 | 201.50 | 1,689,283 |
|
May 15, 2026
|
210.45 | 210.45 | 206.40 | 206.60 | 206.60 | 1,384,203 |
|
May 14, 2026
|
210.20 | 210.40 | 208.15 | 208.85 | 208.85 | 953,285 |
|
May 13, 2026
|
202.80 | 205.00 | 202.80 | 205.00 | 205.00 | 1,055,591 |
|
May 12, 2026
|
206.05 | 206.40 | 204.00 | 204.80 | 204.80 | 1,499,466 |
|
May 11, 2026
|
204.60 | 205.85 | 204.40 | 205.40 | 205.40 | 1,249,436 |
|
May 8, 2026
|
197.35 | 198.00 | 196.95 | 197.85 | 197.85 | 1,065,953 |
|
May 7, 2026
|
196.05 | 196.90 | 195.75 | 196.55 | 196.55 | 954,840 |
|
May 6, 2026
|
191.00 | 191.95 | 190.95 | 191.85 | 191.85 | 1,384,519 |
|
May 5, 2026
|
184.50 | 185.50 | 184.40 | 185.30 | 185.30 | 987,245 |
|
May 4, 2026
|
185.60 | 186.95 | 185.50 | 186.95 | 186.95 | 1,495,945 |
|
Apr 30, 2026
|
181.85 | 182.15 | 177.60 | 177.65 | 177.65 | 1,435,273 |
|
Apr 29, 2026
|
177.40 | 178.35 | 176.70 | 178.15 | 178.15 | 1,592,725 |
|
Apr 28, 2026
|
180.40 | 180.60 | 179.15 | 179.30 | 179.30 | 1,591,751 |
|
Apr 27, 2026
|
180.60 | 181.30 | 180.40 | 180.45 | 180.45 | 2,036,640 |
|
Apr 24, 2026
|
176.00 | 176.25 | 174.85 | 175.45 | 175.45 | 1,283,849 |
|
Apr 23, 2026
|
175.20 | 175.45 | 172.75 | 173.80 | 173.80 | 2,579,660 |
|
Apr 22, 2026
|
171.90 | 172.60 | 171.90 | 172.60 | 172.60 | 2,336,220 |
|
Apr 21, 2026
|
172.25 | 172.60 | 172.05 | 172.55 | 172.55 | 1,457,631 |
|
Apr 20, 2026
|
170.35 | 171.00 | 170.25 | 170.30 | 170.30 | 1,837,013 |
|
Apr 17, 2026
|
168.05 | 168.30 | 167.60 | 167.65 | 167.65 | 1,489,510 |
|
Apr 16, 2026
|
167.50 | 167.80 | 167.30 | 167.60 | 167.60 | 2,018,132 |
|
Apr 15, 2026
|
162.40 | 162.75 | 162.00 | 162.00 | 162.00 | 3,307,991 |
|
Apr 14, 2026
|
155.75 | 157.20 | 155.00 | 157.20 | 157.20 | 1,604,947 |
|
Apr 13, 2026
|
150.65 | 151.20 | 150.65 | 151.00 | 151.00 | 1,057,243 |
|
Apr 10, 2026
|
153.10 | 153.65 | 153.10 | 153.35 | 153.35 | 1,477,207 |
|
Apr 9, 2026
|
150.55 | 150.75 | 150.05 | 150.40 | 150.40 | 1,103,136 |
|
Apr 8, 2026
|
151.00 | 151.90 | 150.60 | 151.85 | 151.85 | 3,331,496 |
|
Apr 7, 2026
|
141.85 | 142.05 | 140.45 | 141.25 | 141.25 | 1,854,556 |
|
Apr 2, 2026
|
140.80 | 141.00 | 136.30 | 136.65 | 136.65 | 2,024,709 |
|
Apr 1, 2026
|
139.00 | 139.25 | 138.20 | 139.25 | 139.25 | 2,129,849 |
|
Mar 31, 2026
|
129.95 | 132.05 | 129.40 | 130.75 | 130.75 | 2,063,805 |
|
Mar 30, 2026
|
131.30 | 131.70 | 129.00 | 131.55 | 131.55 | 3,300,525 |
|
Mar 27, 2026
|
137.00 | 138.60 | 136.80 | 138.30 | 138.30 | 1,988,566 |
|
Mar 26, 2026
|
143.30 | 143.50 | 141.80 | 142.15 | 142.15 | 1,300,102 |
|
Mar 25, 2026
|
144.20 | 144.20 | 142.60 | 143.65 | 143.65 | 2,279,704 |
|
Mar 24, 2026
|
142.50 | 142.60 | 141.15 | 141.20 | 141.20 | 4,377,224 |
|
Mar 23, 2026
|
138.70 | 139.60 | 138.00 | 138.75 | 138.75 | 6,783,599 |
|
Mar 20, 2026
|
146.50 | 146.85 | 145.90 | 146.20 | 146.20 | 1,248,045 |
|
Mar 19, 2026
|
146.55 | 147.80 | 146.40 | 146.70 | 146.70 | 2,049,042 |
|
Mar 18, 2026
|
151.80 | 152.90 | 151.80 | 152.85 | 152.85 | 957,480 |
|
Mar 17, 2026
|
148.85 | 149.45 | 148.55 | 149.20 | 149.20 | 712,631 |
|
Mar 16, 2026
|
148.15 | 148.35 | 147.45 | 148.15 | 148.15 | 812,270 |
|
Mar 13, 2026
|
149.40 | 149.80 | 148.60 | 148.85 | 148.85 | 1,201,060 |
|
Mar 12, 2026
|
151.50 | 152.05 | 150.30 | 150.95 | 150.95 | 948,135 |
|
Mar 11, 2026
|
154.35 | 155.35 | 154.25 | 154.80 | 154.80 | 1,252,230 |
|
Mar 10, 2026
|
152.85 | 153.70 | 152.00 | 152.90 | 152.90 | 1,725,229 |
|
Mar 9, 2026
|
143.60 | 144.35 | 141.75 | 144.20 | 144.20 | 3,985,867 |
|
Mar 6, 2026
|
154.85 | 155.50 | 154.60 | 155.25 | 155.25 | 927,220 |
|
Mar 5, 2026
|
156.40 | 156.65 | 154.40 | 154.85 | 154.85 | 1,653,144 |
|
Mar 4, 2026
|
151.05 | 151.30 | 148.45 | 148.65 | 148.65 | 1,839,664 |
|
Mar 3, 2026
|
152.90 | 153.50 | 151.55 | 151.75 | 151.75 | 1,670,523 |
|
Mar 2, 2026
|
151.60 | 152.85 | 150.80 | 150.80 | 150.80 | 3,533,754 |
|
Feb 26, 2026
|
157.65 | 158.00 | 157.45 | 157.75 | 157.75 | 1,130,115 |
|
Feb 25, 2026
|
154.90 | 155.60 | 154.25 | 154.70 | 154.70 | 1,676,527 |
|
Feb 24, 2026
|
151.95 | 152.90 | 151.40 | 152.75 | 152.75 | 1,291,500 |
|
Feb 23, 2026
|
156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 2,675,145 |
|
Feb 11, 2026
|
157.80 | 158.50 | 157.80 | 158.05 | 158.05 | 1,041,460 |
|
Feb 10, 2026
|
158.30 | 158.55 | 157.90 | 158.20 | 158.20 | 1,149,706 |
|
Feb 9, 2026
|
157.40 | 157.50 | 156.80 | 157.15 | 157.15 | 1,979,851 |
|
Feb 6, 2026
|
147.90 | 149.50 | 146.60 | 148.25 | 148.25 | 3,533,098 |
|
Feb 5, 2026
|
156.30 | 157.00 | 153.80 | 154.60 | 154.60 | 3,744,196 |
|
Feb 4, 2026
|
159.75 | 160.70 | 159.70 | 160.25 | 160.25 | 2,311,217 |
|
Feb 3, 2026
|
166.80 | 167.20 | 166.05 | 167.00 | 167.00 | 1,974,145 |
|
Feb 2, 2026
|
162.55 | 162.55 | 157.45 | 158.20 | 158.20 | 2,686,021 |
|
Jan 30, 2026
|
166.25 | 166.30 | 163.85 | 165.50 | 165.50 | 1,522,829 |
|
Jan 29, 2026
|
169.55 | 170.25 | 168.35 | 170.10 | 170.10 | 1,017,438 |
|
Jan 28, 2026
|
170.20 | 170.35 | 169.80 | 170.25 | 170.25 | 1,080,977 |
|
Jan 27, 2026
|
166.05 | 167.35 | 166.05 | 167.05 | 167.05 | 1,360,753 |
|
Jan 26, 2026
|
162.15 | 163.30 | 162.15 | 163.05 | 163.05 | 626,050 |
|
Jan 23, 2026
|
163.15 | 163.90 | 163.15 | 163.85 | 163.85 | 1,032,316 |
|
Jan 22, 2026
|
162.35 | 162.50 | 161.90 | 162.25 | 162.25 | 1,043,197 |
|
Jan 21, 2026
|
157.55 | 157.95 | 157.30 | 157.90 | 157.90 | 1,347,545 |
|
Jan 20, 2026
|
160.00 | 160.60 | 159.85 | 160.35 | 160.35 | 683,671 |
|
Jan 19, 2026
|
160.40 | 160.60 | 159.75 | 160.45 | 160.45 | 1,966,670 |
|
Jan 16, 2026
|
164.55 | 165.25 | 164.35 | 165.20 | 165.20 | 1,158,441 |
|
Jan 15, 2026
|
162.90 | 163.30 | 162.35 | 162.95 | 162.95 | 1,151,193 |
|
Jan 14, 2026
|
166.60 | 166.80 | 166.00 | 166.10 | 166.10 | 710,521 |
|
Jan 13, 2026
|
166.10 | 166.50 | 165.75 | 166.45 | 166.45 | 1,583,755 |
|
Jan 12, 2026
|
165.00 | 165.10 | 164.15 | 164.15 | 164.15 | 961,744 |
|
Jan 9, 2026
|
163.85 | 163.90 | 163.00 | 163.60 | 163.60 | 844,100 |
|
Jan 8, 2026
|
165.65 | 165.85 | 164.70 | 164.70 | 164.70 | 1,270,377 |
|
Jan 7, 2026
|
165.60 | 165.85 | 164.90 | 165.10 | 165.10 | 1,417,542 |
|
Jan 6, 2026
|
162.35 | 163.60 | 162.35 | 163.55 | 163.55 | 904,149 |
|
Jan 5, 2026
|
161.30 | 161.55 | 161.05 | 161.45 | 161.45 | 1,911,695 |
|
Jan 2, 2026
|
161.85 | 163.20 | 161.65 | 163.20 | 163.20 | 944,602 |
|
Dec 31, 2025
|
163.10 | 163.15 | 162.65 | 162.85 | 162.85 | 1,181,181 |
|
Dec 30, 2025
|
164.00 | 164.60 | 163.80 | 164.25 | 164.25 | 774,403 |
|
Dec 29, 2025
|
166.25 | 166.25 | 165.50 | 165.50 | 165.50 | 1,018,765 |
|
Dec 26, 2025
|
166.45 | 166.65 | 166.05 | 166.25 | 166.25 | 837,287 |
|
Dec 24, 2025
|
165.35 | 165.45 | 164.95 | 164.95 | 164.95 | 712,793 |
|
Dec 23, 2025
|
164.50 | 164.55 | 163.85 | 163.85 | 163.85 | 791,453 |
|
Dec 22, 2025
|
163.55 | 164.10 | 163.55 | 163.80 | 163.80 | 1,027,730 |
|
Dec 19, 2025
|
158.30 | 159.25 | 158.05 | 159.10 | 159.10 | 690,238 |
|
Dec 18, 2025
|
155.30 | 155.45 | 154.20 | 155.20 | 155.20 | 1,746,200 |
|
Dec 17, 2025
|
159.10 | 160.15 | 159.10 | 159.10 | 159.10 | 630,123 |
|
Dec 16, 2025
|
158.45 | 158.60 | 156.65 | 157.15 | 157.15 | 1,559,565 |
|
Dec 15, 2025
|
161.40 | 162.05 | 161.25 | 161.95 | 161.95 | 1,502,279 |
|
Dec 12, 2025
|
166.60 | 167.45 | 166.60 | 167.05 | 167.05 | 655,374 |
|
Dec 11, 2025
|
167.10 | 167.10 | 163.35 | 164.75 | 164.75 | 1,041,609 |
|
Dec 10, 2025
|
167.00 | 167.45 | 166.70 | 167.25 | 167.25 | 401,382 |
|
Dec 9, 2025
|
167.80 | 167.85 | 167.00 | 167.00 | 167.00 | 981,797 |
|
Dec 8, 2025
|
168.05 | 168.80 | 167.95 | 168.80 | 168.80 | 906,061 |
|
Dec 5, 2025
|
166.75 | 167.75 | 166.75 | 167.75 | 167.75 | 584,689 |
|
Dec 4, 2025
|
166.70 | 167.00 | 166.30 | 166.65 | 166.65 | 646,070 |
|
Dec 3, 2025
|
166.55 | 167.20 | 166.40 | 167.20 | 167.20 | 1,114,057 |
|
Dec 2, 2025
|
163.55 | 164.10 | 163.00 | 163.30 | 163.30 | 586,351 |
|
Dec 1, 2025
|
162.40 | 162.70 | 161.10 | 161.10 | 161.10 | 1,092,450 |
|
Nov 28, 2025
|
162.60 | 163.50 | 162.60 | 163.50 | 163.50 | 511,990 |
|
Nov 27, 2025
|
162.45 | 162.70 | 162.20 | 162.60 | 162.60 | 767,235 |
|
Nov 26, 2025
|
159.85 | 160.95 | 159.85 | 160.95 | 160.95 | 1,498,749 |
|
Nov 25, 2025
|
157.90 | 158.00 | 157.40 | 157.50 | 157.50 | 927,564 |
|
Nov 24, 2025
|
151.75 | 152.70 | 151.30 | 152.55 | 152.55 | 1,334,263 |
|
Nov 21, 2025
|
149.05 | 149.25 | 147.80 | 148.65 | 148.65 | 4,445,304 |
|
Nov 20, 2025
|
160.25 | 161.30 | 160.10 | 161.20 | 161.20 | 1,196,200 |
|
Nov 19, 2025
|
153.10 | 154.45 | 152.60 | 152.90 | 152.90 | 1,500,494 |
|
Nov 18, 2025
|
157.40 | 158.35 | 154.00 | 155.60 | 155.60 | 2,046,368 |
|
Nov 17, 2025
|
161.80 | 162.40 | 161.40 | 162.40 | 162.40 | 756,474 |
|
Nov 14, 2025
|
160.40 | 161.00 | 158.75 | 159.80 | 159.80 | 3,149,536 |
|
Nov 13, 2025
|
166.55 | 168.20 | 166.55 | 168.15 | 168.15 | 619,155 |
|
Nov 12, 2025
|
167.80 | 168.75 | 167.55 | 168.35 | 168.35 | 649,126 |
|
Nov 11, 2025
|
168.70 | 168.80 | 167.25 | 167.50 | 167.50 | 1,496,552 |
|
Nov 10, 2025
|
163.65 | 165.50 | 163.60 | 165.50 | 165.50 | 1,157,235 |
|
Nov 7, 2025
|
163.30 | 163.40 | 161.25 | 162.95 | 162.95 | 2,303,943 |
|
Nov 6, 2025
|
167.60 | 168.60 | 167.15 | 168.60 | 168.60 | 641,329 |
|
Nov 5, 2025
|
164.35 | 166.05 | 162.65 | 165.95 | 165.95 | 2,435,202 |
|
Nov 4, 2025
|
172.30 | 172.55 | 170.40 | 170.50 | 170.50 | 1,047,882 |
|
Nov 3, 2025
|
173.60 | 173.65 | 172.75 | 172.90 | 172.90 | 951,531 |
