LSE - Delayed Quote
USD
Axon Enterprise, Inc. (0HKE.L)
383.40
-42.24
(-9.92%)
At close: November 5 at 7:14:55 PM GMT
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 |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
424.08 | 434.39 | 367.53 | 383.40 | 383.40 | 4,548 |
|
Nov 4, 2026
|
412.80 | 428.98 | 407.06 | 425.64 | 425.64 | 615 |
|
Nov 3, 2026
|
426.00 | 432.50 | 409.14 | 417.13 | 417.13 | 636 |
|
Nov 2, 2026
|
426.79 | 440.90 | 421.28 | 431.52 | 431.52 | 1,297 |
|
Oct 30, 2026
|
432.42 | 438.00 | 423.43 | 426.22 | 426.22 | 1,387 |
|
Oct 29, 2026
|
424.14 | 438.98 | 408.50 | 436.36 | 436.36 | 1,897 |
|
Oct 28, 2026
|
425.95 | 434.23 | 416.75 | 422.83 | 422.83 | 647 |
|
Oct 27, 2026
|
428.00 | 431.13 | 415.01 | 428.72 | 428.72 | 503 |
|
Oct 26, 2026
|
415.07 | 429.00 | 412.87 | 422.89 | 422.89 | 745 |
|
Oct 23, 2026
|
414.24 | 420.05 | 396.39 | 419.88 | 419.88 | 511 |
|
Oct 22, 2026
|
398.36 | 410.00 | 393.00 | 407.95 | 407.95 | 580 |
|
Oct 21, 2026
|
395.44 | 403.05 | 392.00 | 395.61 | 395.61 | 646 |
|
Oct 20, 2026
|
387.39 | 401.19 | 379.60 | 397.55 | 397.55 | 1,723 |
|
Oct 19, 2026
|
395.84 | 399.15 | 377.00 | 382.51 | 382.51 | 1,892 |
|
Oct 16, 2026
|
417.82 | 424.00 | 394.50 | 394.76 | 394.76 | 1,978 |
|
Oct 15, 2026
|
407.03 | 412.00 | 399.00 | 408.88 | 408.88 | 1,562 |
|
Oct 14, 2026
|
416.00 | 418.00 | 396.41 | 399.91 | 399.91 | 1,101 |
|
Oct 13, 2026
|
412.92 | 422.65 | 408.00 | 417.00 | 417.00 | 623 |
|
Oct 12, 2026
|
424.99 | 432.00 | 412.68 | 413.56 | 413.56 | 712 |
|
Oct 9, 2026
|
419.00 | 430.00 | 403.16 | 418.02 | 418.02 | 725 |
|
Oct 8, 2026
|
407.00 | 418.34 | 399.05 | 418.34 | 418.34 | 1,584 |
|
Oct 7, 2026
|
419.40 | 423.88 | 407.07 | 408.65 | 408.65 | 1,030 |
|
Oct 6, 2026
|
413.79 | 423.90 | 408.50 | 420.79 | 420.79 | 1,662 |
|
Oct 5, 2026
|
414.90 | 423.00 | 408.21 | 411.36 | 411.36 | 914 |
|
Oct 2, 2026
|
411.70 | 430.26 | 408.61 | 414.24 | 414.24 | 1,810 |
|
Oct 1, 2026
|
417.00 | 433.00 | 411.49 | 419.08 | 419.08 | 1,126 |
|
Sep 30, 2026
|
423.40 | 432.34 | 415.50 | 420.55 | 420.55 | 1,425 |
|
Sep 29, 2026
|
425.25 | 436.04 | 414.00 | 421.16 | 421.16 | 333 |
|
Sep 28, 2026
|
429.89 | 436.83 | 414.00 | 426.50 | 426.50 | 1,206 |
|
Sep 25, 2026
|
450.00 | 452.25 | 436.04 | 436.04 | 436.04 | 854 |
|
Sep 24, 2026
|
450.31 | 455.86 | 430.91 | 447.04 | 447.04 | 950 |
|
Sep 23, 2026
|
460.52 | 468.00 | 450.00 | 451.99 | 451.99 | 845 |
|
Sep 22, 2026
|
454.95 | 464.96 | 444.70 | 459.98 | 459.98 | 987 |
|
Sep 21, 2026
|
454.00 | 457.74 | 443.71 | 449.74 | 449.74 | 1,511 |
|
Sep 18, 2026
|
450.50 | 460.00 | 446.61 | 450.33 | 450.33 | 588 |
|
Sep 17, 2026
|
473.33 | 485.00 | 450.41 | 453.55 | 453.55 | 2,885 |
|
Sep 16, 2026
|
459.05 | 474.86 | 439.50 | 470.52 | 470.52 | 2,286 |
|
Sep 15, 2026
|
498.99 | 498.99 | 434.52 | 450.27 | 450.27 | 6,043 |
|
Sep 14, 2026
|
472.00 | 499.93 | 472.00 | 493.64 | 493.64 | 996 |
|
Sep 11, 2026
|
488.56 | 489.84 | 473.02 | 483.98 | 483.98 | 836 |
|
Sep 10, 2026
|
495.80 | 497.22 | 477.17 | 482.37 | 482.37 | 544 |
|
Sep 9, 2026
|
507.00 | 518.50 | 485.24 | 488.96 | 488.96 | 1,103 |
|
Sep 8, 2026
|
515.00 | 525.55 | 502.00 | 506.68 | 506.68 | 858 |
|
Sep 4, 2026
|
538.00 | 554.99 | 514.27 | 515.71 | 515.71 | 958 |
|
Sep 3, 2026
|
512.00 | 538.75 | 501.00 | 538.46 | 538.46 | 2,188 |
|
Sep 2, 2026
|
526.17 | 541.19 | 499.23 | 506.94 | 506.94 | 2,297 |
|
Sep 1, 2026
|
542.35 | 573.00 | 511.18 | 520.87 | 520.87 | 2,672 |
|
Aug 28, 2026
|
614.00 | 616.00 | 595.00 | 603.84 | 603.84 | 370 |
|
Aug 27, 2026
|
605.00 | 617.20 | 590.00 | 609.51 | 609.51 | 200 |
|
Aug 26, 2026
|
620.00 | 620.00 | 590.00 | 606.87 | 606.87 | 136 |
|
Aug 25, 2026
|
598.50 | 620.83 | 578.97 | 608.21 | 608.21 | 301 |
|
Aug 24, 2026
|
620.09 | 639.00 | 595.00 | 603.09 | 603.09 | 845 |
|
Aug 21, 2026
|
605.29 | 647.00 | 604.27 | 630.91 | 630.91 | 1,010 |
|
Aug 20, 2026
|
648.00 | 655.19 | 623.61 | 626.49 | 626.49 | 668 |
|
Aug 19, 2026
|
617.15 | 642.58 | 601.00 | 636.95 | 636.95 | 1,285 |
|
Aug 18, 2026
|
600.01 | 624.98 | 595.00 | 624.98 | 624.98 | 373 |
|
Aug 17, 2026
|
624.00 | 624.00 | 600.00 | 606.03 | 606.03 | 368 |
|
Aug 14, 2026
|
626.45 | 626.45 | 600.00 | 617.60 | 617.60 | 282 |
|
Aug 13, 2026
|
602.42 | 635.00 | 580.00 | 603.21 | 603.21 | 1,203 |
|
Aug 12, 2026
|
632.72 | 644.00 | 594.15 | 594.15 | 594.15 | 1,374 |
|
Aug 11, 2026
|
594.61 | 638.78 | 572.00 | 628.56 | 628.56 | 1,061 |
|
Aug 10, 2026
|
570.00 | 598.90 | 558.00 | 591.23 | 591.23 | 1,063 |
|
Aug 7, 2026
|
522.50 | 564.22 | 522.50 | 563.75 | 563.75 | 1,796 |
|
Aug 6, 2026
|
585.00 | 628.56 | 519.48 | 521.90 | 521.90 | 2,400 |
|
Aug 5, 2026
|
607.81 | 628.00 | 590.00 | 608.68 | 608.68 | 951 |
|
Aug 4, 2026
|
576.24 | 601.43 | 554.00 | 599.04 | 599.04 | 1,522 |
|
Aug 3, 2026
|
533.02 | 574.41 | 516.00 | 565.02 | 565.02 | 1,117 |
|
Jul 31, 2026
|
536.75 | 545.19 | 512.11 | 525.57 | 525.57 | 215 |
|
Jul 30, 2026
|
542.00 | 545.26 | 502.35 | 520.52 | 520.52 | 602 |
|
Jul 29, 2026
|
549.00 | 564.19 | 540.29 | 547.83 | 547.83 | 375 |
|
Jul 28, 2026
|
525.56 | 551.37 | 517.00 | 544.05 | 544.05 | 755 |
|
Jul 27, 2026
|
510.25 | 533.01 | 501.50 | 531.57 | 531.57 | 897 |
|
Jul 24, 2026
|
502.00 | 509.99 | 488.72 | 504.48 | 504.48 | 415 |
|
Jul 23, 2026
|
493.50 | 509.99 | 485.88 | 491.78 | 491.78 | 301 |
|
Jul 22, 2026
|
514.00 | 536.21 | 491.65 | 491.65 | 491.65 | 719 |
|
Jul 21, 2026
|
531.00 | 544.50 | 511.60 | 513.52 | 513.52 | 228 |
|
Jul 20, 2026
|
509.25 | 531.99 | 495.00 | 531.99 | 531.99 | 492 |
|
Jul 17, 2026
|
541.00 | 545.00 | 507.22 | 517.34 | 517.34 | 672 |
|
Jul 16, 2026
|
543.00 | 554.03 | 520.08 | 541.09 | 541.09 | 604 |
|
Jul 15, 2026
|
552.41 | 565.00 | 535.00 | 538.68 | 538.68 | 817 |
|
Jul 14, 2026
|
543.00 | 573.43 | 525.00 | 551.71 | 551.71 | 3,437 |
|
Jul 13, 2026
|
561.00 | 578.40 | 548.00 | 558.90 | 558.90 | 469 |
|
Jul 10, 2026
|
570.00 | 590.00 | 555.27 | 567.00 | 567.00 | 483 |
|
Jul 9, 2026
|
615.28 | 620.00 | 575.03 | 578.49 | 578.49 | 925 |
|
Jul 8, 2026
|
640.99 | 640.99 | 590.00 | 605.59 | 605.59 | 1,319 |
|
Jul 7, 2026
|
620.08 | 664.38 | 615.02 | 646.62 | 646.62 | 1,955 |
|
Jul 6, 2026
|
598.40 | 620.00 | 581.12 | 613.42 | 613.42 | 905 |
|
Jul 2, 2026
|
601.93 | 606.00 | 556.32 | 599.99 | 599.99 | 1,575 |
|
Jul 1, 2026
|
568.00 | 610.90 | 543.56 | 602.86 | 602.86 | 2,513 |
|
Jun 30, 2026
|
516.52 | 556.42 | 512.15 | 550.56 | 550.56 | 2,336 |
|
Jun 29, 2026
|
473.00 | 524.89 | 460.01 | 504.00 | 504.00 | 2,031 |
|
Jun 26, 2026
|
444.15 | 477.28 | 438.00 | 473.45 | 473.45 | 1,063 |
|
Jun 25, 2026
|
468.00 | 468.00 | 444.59 | 449.36 | 449.36 | 771 |
|
Jun 24, 2026
|
434.00 | 468.00 | 422.00 | 462.34 | 462.34 | 1,680 |
|
Jun 23, 2026
|
405.98 | 440.69 | 395.00 | 436.05 | 436.05 | 793 |
|
Jun 22, 2026
|
422.20 | 427.25 | 403.91 | 411.65 | 411.65 | 660 |
|
Jun 18, 2026
|
435.70 | 435.70 | 402.11 | 418.75 | 418.75 | 851 |
|
Jun 17, 2026
|
437.97 | 442.88 | 420.00 | 430.84 | 430.84 | 468 |
|
Jun 16, 2026
|
453.74 | 457.00 | 426.02 | 433.60 | 433.60 | 1,091 |
|
Jun 15, 2026
|
450.75 | 465.85 | 435.45 | 443.49 | 443.49 | 860 |
|
Jun 12, 2026
|
435.00 | 461.21 | 428.82 | 441.09 | 441.09 | 473 |
|
Jun 11, 2026
|
450.00 | 469.99 | 423.75 | 448.52 | 448.52 | 447 |
|
Jun 10, 2026
|
447.00 | 462.99 | 438.00 | 457.54 | 457.54 | 540 |
|
Jun 9, 2026
|
484.00 | 484.00 | 436.01 | 448.73 | 448.73 | 1,181 |
|
Jun 8, 2026
|
486.80 | 500.00 | 470.63 | 471.89 | 471.89 | 732 |
|
Jun 5, 2026
|
509.72 | 515.00 | 482.34 | 486.93 | 486.93 | 1,820 |
|
Jun 4, 2026
|
479.52 | 500.00 | 464.00 | 497.98 | 497.98 | 4,422 |
|
Jun 3, 2026
|
491.88 | 500.00 | 465.00 | 481.34 | 481.34 | 1,691 |
|
Jun 2, 2026
|
479.95 | 495.00 | 452.30 | 485.55 | 485.55 | 2,260 |
|
Jun 1, 2026
|
455.00 | 482.90 | 450.00 | 481.50 | 481.50 | 4,865 |
|
May 29, 2026
|
440.00 | 453.82 | 420.19 | 444.70 | 444.70 | 1,683 |
|
May 28, 2026
|
392.50 | 444.00 | 386.00 | 442.30 | 442.30 | 4,043 |
|
May 27, 2026
|
389.99 | 399.00 | 374.00 | 385.00 | 385.00 | 2,170 |
|
May 26, 2026
|
400.00 | 406.00 | 378.00 | 395.32 | 395.32 | 2,040 |
|
May 22, 2026
|
392.46 | 399.95 | 384.45 | 386.00 | 386.00 | 767 |
|
May 21, 2026
|
398.01 | 404.00 | 380.75 | 389.89 | 389.89 | 1,297 |
|
May 20, 2026
|
393.00 | 405.00 | 385.65 | 399.94 | 399.94 | 1,071 |
|
May 19, 2026
|
398.90 | 406.85 | 382.08 | 389.38 | 389.38 | 1,394 |
|
May 18, 2026
|
393.10 | 414.50 | 386.05 | 398.89 | 398.89 | 2,851 |
|
May 15, 2026
|
386.00 | 403.00 | 378.65 | 401.82 | 401.82 | 927 |
|
May 14, 2026
|
379.93 | 394.88 | 365.28 | 388.42 | 388.42 | 1,323 |
|
May 13, 2026
|
395.92 | 405.40 | 367.89 | 372.86 | 372.86 | 2,924 |
|
May 12, 2026
|
393.20 | 409.35 | 385.00 | 396.78 | 396.78 | 1,423 |
|
May 11, 2026
|
405.00 | 412.00 | 379.30 | 382.58 | 382.58 | 2,622 |
|
May 8, 2026
|
426.96 | 438.00 | 392.56 | 396.52 | 396.52 | 2,239 |
|
May 7, 2026
|
383.02 | 438.49 | 382.00 | 428.38 | 428.38 | 7,948 |
|
May 6, 2026
|
383.00 | 390.41 | 369.26 | 377.39 | 377.39 | 3,519 |
|
May 5, 2026
|
397.00 | 407.10 | 370.84 | 377.73 | 377.73 | 3,713 |
|
May 1, 2026
|
403.25 | 413.96 | 392.00 | 404.43 | 404.43 | 1,099 |
|
Apr 30, 2026
|
396.04 | 408.61 | 392.20 | 397.78 | 397.78 | 485 |
|
Apr 29, 2026
|
397.00 | 410.00 | 381.27 | 396.97 | 396.97 | 1,627 |
|
Apr 28, 2026
|
399.00 | 412.00 | 390.76 | 405.27 | 405.27 | 560 |
|
Apr 27, 2026
|
399.00 | 407.96 | 386.83 | 406.24 | 406.24 | 509 |
|
Apr 24, 2026
|
393.50 | 399.00 | 384.39 | 393.40 | 393.40 | 1,174 |
|
Apr 23, 2026
|
398.70 | 402.50 | 376.43 | 384.12 | 384.12 | 1,182 |
|
Apr 22, 2026
|
406.60 | 414.99 | 394.00 | 395.18 | 395.18 | 937 |
|
Apr 21, 2026
|
406.00 | 410.25 | 390.24 | 402.50 | 402.50 | 982 |
|
Apr 20, 2026
|
399.90 | 405.00 | 393.34 | 402.71 | 402.71 | 1,039 |
|
Apr 17, 2026
|
399.00 | 410.50 | 390.00 | 402.19 | 402.19 | 2,059 |
|
Apr 16, 2026
|
404.00 | 415.00 | 400.30 | 401.00 | 401.00 | 1,398 |
|
Apr 15, 2026
|
382.70 | 401.49 | 380.00 | 400.54 | 400.54 | 2,464 |
|
Apr 14, 2026
|
362.69 | 383.87 | 359.60 | 379.89 | 379.89 | 2,474 |
|
Apr 13, 2026
|
345.01 | 364.87 | 340.00 | 363.97 | 363.97 | 2,130 |
|
Apr 10, 2026
|
355.90 | 360.44 | 339.73 | 344.15 | 344.15 | 1,843 |
|
Apr 9, 2026
|
397.88 | 398.79 | 355.77 | 356.00 | 356.00 | 2,215 |
|
Apr 8, 2026
|
387.27 | 413.00 | 380.31 | 391.43 | 391.43 | 3,020 |
|
Apr 7, 2026
|
410.00 | 425.00 | 362.96 | 372.65 | 372.65 | 4,113 |
|
Apr 2, 2026
|
423.22 | 428.88 | 403.65 | 411.90 | 411.90 | 1,372 |
|
Apr 1, 2026
|
428.50 | 439.74 | 422.59 | 429.12 | 429.12 | 482 |
|
Mar 31, 2026
|
421.00 | 430.16 | 413.13 | 426.82 | 426.82 | 448 |
|
Mar 30, 2026
|
431.82 | 450.00 | 421.71 | 421.71 | 421.71 | 536 |
|
Mar 27, 2026
|
457.00 | 457.00 | 429.75 | 434.82 | 434.82 | 357 |
|
Mar 26, 2026
|
459.00 | 466.63 | 447.01 | 454.11 | 454.11 | 303 |
|
Mar 25, 2026
|
465.51 | 479.86 | 455.00 | 462.40 | 462.40 | 551 |
|
Mar 24, 2026
|
515.00 | 529.99 | 449.94 | 463.63 | 463.63 | 2,873 |
|
Mar 23, 2026
|
491.00 | 515.00 | 481.88 | 512.52 | 512.52 | 836 |
|
Mar 20, 2026
|
504.21 | 515.01 | 485.00 | 494.02 | 494.02 | 363 |
|
Mar 19, 2026
|
508.47 | 515.00 | 490.73 | 505.28 | 505.28 | 741 |
|
Mar 18, 2026
|
508.51 | 525.00 | 498.00 | 514.55 | 514.55 | 717 |
|
Mar 17, 2026
|
485.62 | 511.58 | 480.80 | 503.94 | 503.94 | 301 |
|
Mar 16, 2026
|
496.59 | 508.00 | 485.62 | 495.84 | 495.84 | 472 |
|
Mar 13, 2026
|
504.00 | 515.00 | 492.23 | 495.56 | 495.56 | 259 |
|
Mar 12, 2026
|
513.93 | 526.50 | 490.36 | 501.22 | 501.22 | 444 |
|
Mar 11, 2026
|
532.40 | 535.00 | 512.99 | 517.59 | 517.59 | 291 |
|
Mar 10, 2026
|
561.76 | 570.00 | 528.00 | 530.51 | 530.51 | 395 |
|
Mar 9, 2026
|
560.06 | 588.00 | 547.22 | 547.93 | 547.93 | 1,228 |
|
Mar 6, 2026
|
577.00 | 580.20 | 557.61 | 571.61 | 571.61 | 205 |
|
Mar 5, 2026
|
570.00 | 580.28 | 557.82 | 563.24 | 563.24 | 509 |
|
Mar 4, 2026
|
577.90 | 598.00 | 562.29 | 573.33 | 573.33 | 136 |
|
Mar 3, 2026
|
576.00 | 582.78 | 545.00 | 582.78 | 582.78 | 1,169 |
|
Mar 2, 2026
|
538.00 | 576.84 | 518.38 | 576.84 | 576.84 | 1,187 |
|
Feb 27, 2026
|
548.68 | 550.00 | 525.19 | 537.07 | 537.07 | 1,003 |
|
Feb 26, 2026
|
519.01 | 554.49 | 510.00 | 553.71 | 553.71 | 2,159 |
|
Feb 25, 2026
|
514.25 | 552.00 | 487.71 | 522.99 | 522.99 | 5,350 |
|
Feb 24, 2026
|
425.00 | 443.33 | 410.69 | 443.33 | 443.33 | 1,763 |
|
Feb 23, 2026
|
432.13 | 439.24 | 422.10 | 425.37 | 425.37 | 720 |
|
Feb 20, 2026
|
441.01 | 449.89 | 429.66 | 436.95 | 436.95 | 494 |
|
Feb 19, 2026
|
433.50 | 442.99 | 425.82 | 439.91 | 439.91 | 311 |
|
Feb 18, 2026
|
446.00 | 448.25 | 430.60 | 437.13 | 437.13 | 360 |
|
Feb 17, 2026
|
426.27 | 445.00 | 420.01 | 434.00 | 434.00 | 238 |
|
Feb 13, 2026
|
436.00 | 448.88 | 421.50 | 430.26 | 430.26 | 632 |
|
Feb 12, 2026
|
437.90 | 452.00 | 428.99 | 437.28 | 437.28 | 441 |
|
Feb 11, 2026
|
450.99 | 460.00 | 432.02 | 433.60 | 433.60 | 476 |
|
Feb 10, 2026
|
435.93 | 457.91 | 428.01 | 447.27 | 447.27 | 999 |
|
Feb 9, 2026
|
420.77 | 432.67 | 410.00 | 425.33 | 425.33 | 1,419 |
|
Feb 6, 2026
|
406.00 | 420.00 | 395.10 | 399.59 | 399.59 | 811 |
|
Feb 5, 2026
|
430.74 | 445.45 | 407.50 | 409.91 | 409.91 | 661 |
|
Feb 4, 2026
|
451.67 | 459.99 | 420.55 | 423.62 | 423.62 | 966 |
|
Feb 3, 2026
|
484.70 | 487.00 | 434.98 | 438.48 | 438.48 | 1,989 |
|
Feb 2, 2026
|
489.48 | 495.45 | 472.92 | 472.92 | 472.92 | 813 |
|
Jan 30, 2026
|
508.29 | 518.55 | 483.73 | 489.05 | 489.05 | 1,786 |
|
Jan 29, 2026
|
550.00 | 564.40 | 510.96 | 512.66 | 512.66 | 2,011 |
|
Jan 28, 2026
|
615.00 | 615.00 | 557.85 | 560.38 | 560.38 | 2,647 |
|
Jan 27, 2026
|
608.78 | 615.13 | 597.00 | 611.27 | 611.27 | 434 |
|
Jan 26, 2026
|
611.45 | 620.00 | 604.77 | 605.00 | 605.00 | 163 |
|
Jan 23, 2026
|
600.00 | 622.44 | 595.99 | 617.50 | 617.50 | 352 |
|
Jan 22, 2026
|
612.86 | 616.49 | 598.93 | 602.05 | 602.05 | 410 |
|
Jan 21, 2026
|
621.15 | 633.50 | 595.75 | 599.31 | 599.31 | 1,346 |
|
Jan 20, 2026
|
629.99 | 635.98 | 610.00 | 627.00 | 627.00 | 272 |
|
Jan 16, 2026
|
640.00 | 650.00 | 633.42 | 638.43 | 638.43 | 887 |
|
Jan 15, 2026
|
635.04 | 640.00 | 626.00 | 638.68 | 638.68 | 645 |
|
Jan 14, 2026
|
642.00 | 647.35 | 617.61 | 627.32 | 627.32 | 983 |
|
Jan 13, 2026
|
629.95 | 648.22 | 620.51 | 645.91 | 645.91 | 529 |
|
Jan 12, 2026
|
626.57 | 635.00 | 610.01 | 628.59 | 628.59 | 308 |
|
Jan 9, 2026
|
614.05 | 634.67 | 612.98 | 629.93 | 629.93 | 215 |
|
Jan 8, 2026
|
625.55 | 640.00 | 609.64 | 611.07 | 611.07 | 515 |
|
Jan 7, 2026
|
627.00 | 628.99 | 608.80 | 622.34 | 622.34 | 364 |
|
Jan 6, 2026
|
591.25 | 629.79 | 590.05 | 628.04 | 628.04 | 779 |
|
Jan 5, 2026
|
565.47 | 600.00 | 564.50 | 598.98 | 598.98 | 757 |
|
Jan 2, 2026
|
572.00 | 579.98 | 555.00 | 556.38 | 556.38 | 685 |
|
Dec 31, 2025
|
571.50 | 574.55 | 567.99 | 574.08 | 574.08 | 32 |
|
Dec 30, 2025
|
580.41 | 584.00 | 567.01 | 574.53 | 574.53 | 256 |
|
Dec 29, 2025
|
584.48 | 586.45 | 573.21 | 581.00 | 581.00 | 316 |
|
Dec 24, 2025
|
591.00 | 594.00 | 582.62 | 590.86 | 590.86 | 309 |
|
Dec 23, 2025
|
595.93 | 607.44 | 590.08 | 590.08 | 590.08 | 163 |
|
Dec 22, 2025
|
597.97 | 613.64 | 594.00 | 600.74 | 600.74 | 454 |
|
Dec 19, 2025
|
564.00 | 588.64 | 559.17 | 588.64 | 588.64 | 236 |
|
Dec 18, 2025
|
550.01 | 566.81 | 549.50 | 566.81 | 566.81 | 276 |
|
Dec 17, 2025
|
557.20 | 562.17 | 547.60 | 551.93 | 551.93 | 204 |
|
Dec 16, 2025
|
550.50 | 557.84 | 541.56 | 555.47 | 555.47 | 1,589 |
|
Dec 15, 2025
|
565.94 | 578.00 | 543.60 | 550.03 | 550.03 | 485 |
|
Dec 12, 2025
|
583.05 | 585.00 | 564.22 | 569.72 | 569.72 | 3,717 |
|
Dec 11, 2025
|
564.58 | 582.09 | 552.81 | 579.44 | 579.44 | 175 |
|
Dec 10, 2025
|
547.92 | 574.41 | 546.45 | 570.77 | 570.77 | 211 |
|
Dec 9, 2025
|
545.00 | 553.00 | 540.00 | 548.39 | 548.39 | 400 |
|
Dec 8, 2025
|
553.52 | 556.00 | 549.88 | 551.95 | 551.95 | 103 |
|
Dec 5, 2025
|
553.02 | 555.80 | 545.99 | 551.22 | 551.22 | 208 |
|
Dec 4, 2025
|
543.09 | 552.30 | 540.00 | 550.94 | 550.94 | 172 |
|
Dec 3, 2025
|
539.70 | 549.00 | 530.00 | 536.82 | 536.82 | 192 |
|
Dec 2, 2025
|
532.48 | 543.21 | 532.48 | 539.92 | 539.92 | 163 |
|
Dec 1, 2025
|
540.20 | 540.20 | 524.98 | 539.88 | 539.88 | 598 |
|
Nov 28, 2025
|
555.90 | 555.90 | 533.52 | 538.37 | 538.37 | 199 |
|
Nov 26, 2025
|
532.36 | 539.98 | 527.69 | 534.00 | 534.00 | 414 |
|
Nov 25, 2025
|
524.85 | 539.40 | 517.22 | 535.55 | 535.55 | 322 |
|
Nov 24, 2025
|
525.97 | 530.00 | 515.01 | 521.66 | 521.66 | 182 |
|
Nov 21, 2025
|
521.00 | 523.92 | 500.00 | 523.92 | 523.92 | 405 |
|
Nov 20, 2025
|
540.69 | 552.00 | 523.25 | 524.88 | 524.88 | 490 |
|
Nov 19, 2025
|
533.50 | 539.99 | 521.85 | 527.67 | 527.67 | 249 |
|
Nov 18, 2025
|
541.61 | 557.88 | 530.00 | 534.51 | 534.51 | 237 |
|
Nov 17, 2025
|
555.89 | 565.00 | 539.78 | 541.27 | 541.27 | 464 |
|
Nov 14, 2025
|
557.02 | 567.41 | 543.00 | 559.00 | 559.00 | 268 |
|
Nov 13, 2025
|
571.79 | 578.00 | 562.83 | 562.83 | 562.83 | 207 |
|
Nov 12, 2025
|
571.11 | 582.11 | 566.03 | 569.78 | 569.78 | 204 |
|
Nov 11, 2025
|
586.01 | 592.00 | 564.00 | 566.97 | 566.97 | 466 |
|
Nov 10, 2025
|
607.87 | 612.80 | 582.71 | 587.89 | 587.89 | 1,203 |
|
Nov 7, 2025
|
590.83 | 600.06 | 579.00 | 598.21 | 598.21 | 3,308 |
|
Nov 6, 2025
|
639.19 | 648.00 | 597.50 | 602.56 | 602.56 | 715 |
|
Nov 5, 2025
|
563.00 | 655.20 | 547.04 | 649.43 | 649.43 | 6,833 |
