LSE - Delayed Quote
USD
Neurocrine Biosciences, Inc. (0K6R.L)
162.01
-6.09
(-3.62%)
At close: November 5 at 7:14:31 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
|
169.20 | 170.50 | 161.75 | 162.01 | 162.01 | 1,010 |
|
Nov 4, 2026
|
168.98 | 169.04 | 161.83 | 168.10 | 168.10 | 532 |
|
Nov 3, 2026
|
152.52 | 169.50 | 152.30 | 168.50 | 168.50 | 2,462 |
|
Nov 2, 2026
|
146.50 | 149.69 | 144.17 | 145.91 | 145.91 | 1,013 |
|
Oct 30, 2026
|
148.00 | 149.26 | 143.00 | 146.74 | 146.74 | 1,106 |
|
Oct 29, 2026
|
146.99 | 148.50 | 143.50 | 146.05 | 146.05 | 277 |
|
Oct 28, 2026
|
148.09 | 148.09 | 143.00 | 144.49 | 144.49 | 941 |
|
Oct 27, 2026
|
143.50 | 146.91 | 143.50 | 145.30 | 145.30 | 118 |
|
Oct 26, 2026
|
144.49 | 145.57 | 139.51 | 144.86 | 144.86 | 1,905 |
|
Oct 23, 2026
|
141.90 | 145.47 | 141.05 | 141.85 | 141.85 | 681 |
|
Oct 22, 2026
|
141.00 | 143.93 | 140.00 | 142.97 | 142.97 | 377 |
|
Oct 21, 2026
|
140.50 | 144.98 | 140.50 | 141.38 | 141.38 | 149 |
|
Oct 20, 2026
|
139.01 | 141.84 | 135.48 | 141.32 | 141.32 | 373 |
|
Oct 19, 2026
|
137.36 | 140.00 | 133.14 | 136.84 | 136.84 | 893 |
|
Oct 16, 2026
|
139.01 | 140.53 | 135.85 | 136.19 | 136.19 | 1,461 |
|
Oct 15, 2026
|
134.90 | 138.30 | 134.90 | 136.40 | 136.40 | 2,189 |
|
Oct 14, 2026
|
136.92 | 137.32 | 132.50 | 135.20 | 135.20 | 615 |
|
Oct 13, 2026
|
142.00 | 142.00 | 134.89 | 135.17 | 135.17 | 1,356 |
|
Oct 12, 2026
|
144.83 | 144.83 | 141.04 | 141.20 | 141.20 | 287 |
|
Oct 9, 2026
|
138.93 | 144.65 | 138.93 | 142.73 | 142.73 | 108 |
|
Oct 8, 2026
|
141.50 | 143.47 | 140.43 | 141.91 | 141.91 | 6,704 |
|
Oct 7, 2026
|
144.12 | 147.36 | 143.00 | 145.04 | 145.04 | 146 |
|
Oct 6, 2026
|
145.50 | 146.98 | 141.29 | 144.31 | 144.31 | 412 |
|
Oct 5, 2026
|
144.75 | 146.85 | 140.85 | 146.22 | 146.22 | 1,207 |
|
Oct 2, 2026
|
138.50 | 144.34 | 138.50 | 142.54 | 142.54 | 445 |
|
Oct 1, 2026
|
142.40 | 143.67 | 140.43 | 140.51 | 140.51 | 310 |
|
Sep 30, 2026
|
137.50 | 141.65 | 137.32 | 141.65 | 141.65 | 2,969 |
|
Sep 29, 2026
|
140.45 | 142.00 | 136.42 | 138.12 | 138.12 | 10,916 |
|
Sep 28, 2026
|
138.40 | 140.00 | 137.00 | 139.17 | 139.17 | 430 |
|
Sep 25, 2026
|
140.50 | 140.50 | 137.00 | 138.10 | 138.10 | 338 |
|
Sep 24, 2026
|
138.00 | 140.00 | 137.01 | 139.00 | 139.00 | 266 |
|
Sep 23, 2026
|
142.25 | 143.50 | 139.22 | 140.67 | 140.67 | 258 |
|
Sep 22, 2026
|
144.36 | 146.74 | 142.00 | 142.72 | 142.72 | 386 |
|
Sep 21, 2026
|
147.00 | 149.18 | 143.51 | 144.19 | 144.19 | 1,450 |
|
Sep 18, 2026
|
153.01 | 153.01 | 148.06 | 149.03 | 149.03 | 844 |
|
Sep 17, 2026
|
148.50 | 152.04 | 148.50 | 151.22 | 151.22 | 509 |
|
Sep 16, 2026
|
152.00 | 152.00 | 148.00 | 150.97 | 150.97 | 210 |
|
Sep 15, 2026
|
156.05 | 159.39 | 150.10 | 150.35 | 150.35 | 619 |
|
Sep 14, 2026
|
160.80 | 160.80 | 156.22 | 157.90 | 157.90 | 924 |
|
Sep 11, 2026
|
158.50 | 160.35 | 156.47 | 156.60 | 156.60 | 1,769 |
|
Sep 10, 2026
|
156.50 | 159.78 | 152.04 | 156.62 | 156.62 | 242 |
|
Sep 9, 2026
|
159.96 | 159.96 | 152.59 | 153.81 | 153.81 | 4,240 |
|
Sep 8, 2026
|
154.95 | 157.15 | 152.01 | 155.96 | 155.96 | 233 |
|
Sep 4, 2026
|
158.38 | 158.64 | 155.51 | 155.51 | 155.51 | 1,033 |
|
Sep 3, 2026
|
160.07 | 161.68 | 156.62 | 158.03 | 158.03 | 116 |
|
Sep 2, 2026
|
155.60 | 160.53 | 154.35 | 157.51 | 157.51 | 168 |
|
Sep 1, 2026
|
152.70 | 156.84 | 152.00 | 155.81 | 155.81 | 229 |
|
Aug 28, 2026
|
157.13 | 157.57 | 151.15 | 153.99 | 153.99 | 1,188 |
|
Aug 27, 2026
|
161.34 | 161.34 | 154.87 | 155.16 | 155.16 | 193 |
|
Aug 26, 2026
|
153.37 | 159.20 | 152.00 | 158.89 | 158.89 | 1,070 |
|
Aug 25, 2026
|
153.04 | 158.41 | 152.06 | 153.36 | 153.36 | 482 |
|
Aug 24, 2026
|
157.46 | 157.46 | 150.00 | 152.84 | 152.84 | 140 |
|
Aug 21, 2026
|
155.98 | 155.98 | 153.00 | 154.06 | 154.06 | 205 |
|
Aug 20, 2026
|
157.12 | 157.12 | 153.38 | 153.91 | 153.91 | 150 |
|
Aug 19, 2026
|
160.66 | 160.66 | 154.40 | 155.16 | 155.16 | 180 |
|
Aug 18, 2026
|
156.24 | 156.35 | 153.37 | 154.32 | 154.32 | 209 |
|
Aug 17, 2026
|
153.01 | 157.47 | 150.00 | 154.10 | 154.10 | 475 |
|
Aug 14, 2026
|
150.93 | 154.43 | 148.26 | 153.23 | 153.23 | 356 |
|
Aug 13, 2026
|
155.25 | 160.00 | 150.54 | 151.74 | 151.74 | 1,135 |
|
Aug 12, 2026
|
161.94 | 165.00 | 150.00 | 157.05 | 157.05 | 708 |
|
Aug 11, 2026
|
165.26 | 166.01 | 162.11 | 162.56 | 162.56 | 309 |
|
Aug 10, 2026
|
163.41 | 168.23 | 161.38 | 164.31 | 164.31 | 577 |
|
Aug 7, 2026
|
161.38 | 165.00 | 159.50 | 163.93 | 163.93 | 430 |
|
Aug 6, 2026
|
160.50 | 167.82 | 158.46 | 160.37 | 160.37 | 524 |
|
Aug 5, 2026
|
166.06 | 171.40 | 162.75 | 162.81 | 162.81 | 2,303 |
|
Aug 4, 2026
|
171.61 | 171.61 | 165.00 | 167.29 | 167.29 | 5,291 |
|
Aug 3, 2026
|
172.33 | 172.33 | 164.08 | 168.40 | 168.40 | 5,167 |
|
Jul 31, 2026
|
185.50 | 190.00 | 164.47 | 166.30 | 166.30 | 13,612 |
|
Jul 30, 2026
|
182.84 | 184.00 | 177.04 | 180.15 | 180.15 | 746 |
|
Jul 29, 2026
|
182.83 | 188.39 | 180.00 | 181.92 | 181.92 | 254 |
|
Jul 28, 2026
|
176.00 | 181.69 | 175.88 | 180.55 | 180.55 | 229 |
|
Jul 27, 2026
|
179.00 | 179.32 | 176.03 | 177.01 | 177.01 | 886 |
|
Jul 24, 2026
|
175.78 | 177.02 | 172.50 | 175.81 | 175.81 | 1,982 |
|
Jul 23, 2026
|
167.77 | 174.70 | 167.77 | 173.92 | 173.92 | 272 |
|
Jul 22, 2026
|
183.90 | 183.90 | 174.34 | 174.88 | 174.88 | 379 |
|
Jul 21, 2026
|
173.00 | 178.83 | 172.30 | 177.28 | 177.28 | 627 |
|
Jul 20, 2026
|
175.97 | 175.97 | 170.12 | 173.90 | 173.90 | 662 |
|
Jul 17, 2026
|
171.00 | 172.95 | 169.19 | 169.92 | 169.92 | 1,369 |
|
Jul 16, 2026
|
168.00 | 175.00 | 168.00 | 172.55 | 172.55 | 166 |
|
Jul 15, 2026
|
169.55 | 175.00 | 169.55 | 171.84 | 171.84 | 501 |
|
Jul 14, 2026
|
169.07 | 176.22 | 168.71 | 172.74 | 172.74 | 572 |
|
Jul 13, 2026
|
177.00 | 178.88 | 171.61 | 174.42 | 174.42 | 371 |
|
Jul 10, 2026
|
185.00 | 185.00 | 174.48 | 176.06 | 176.06 | 520 |
|
Jul 9, 2026
|
178.50 | 181.50 | 177.11 | 179.28 | 179.28 | 354 |
|
Jul 8, 2026
|
175.90 | 180.00 | 175.20 | 177.20 | 177.20 | 274 |
|
Jul 7, 2026
|
174.00 | 180.00 | 174.00 | 177.71 | 177.71 | 688 |
|
Jul 6, 2026
|
179.72 | 180.00 | 171.03 | 174.28 | 174.28 | 1,355 |
|
Jul 2, 2026
|
167.77 | 172.43 | 167.77 | 172.22 | 172.22 | 488 |
|
Jul 1, 2026
|
170.50 | 170.50 | 166.00 | 168.40 | 168.40 | 1,510 |
|
Jun 30, 2026
|
171.46 | 174.00 | 168.01 | 170.14 | 170.14 | 2,266 |
|
Jun 29, 2026
|
168.18 | 171.71 | 166.00 | 168.33 | 168.33 | 7,565 |
|
Jun 26, 2026
|
164.23 | 169.50 | 162.00 | 168.12 | 168.12 | 368 |
|
Jun 25, 2026
|
166.40 | 169.22 | 163.77 | 163.93 | 163.93 | 133 |
|
Jun 24, 2026
|
161.50 | 168.59 | 161.50 | 166.40 | 166.40 | 7,147 |
|
Jun 23, 2026
|
163.86 | 164.35 | 161.17 | 163.09 | 163.09 | 473 |
|
Jun 22, 2026
|
161.28 | 163.76 | 154.50 | 160.26 | 160.26 | 785 |
|
Jun 18, 2026
|
159.11 | 164.48 | 156.39 | 156.83 | 156.83 | 145 |
|
Jun 17, 2026
|
161.30 | 161.30 | 154.20 | 159.00 | 159.00 | 226 |
|
Jun 16, 2026
|
163.00 | 163.00 | 157.91 | 158.22 | 158.22 | 10,255 |
|
Jun 15, 2026
|
160.00 | 167.72 | 156.86 | 158.52 | 158.52 | 543 |
|
Jun 12, 2026
|
161.62 | 163.16 | 160.00 | 160.00 | 160.00 | 12,674 |
|
Jun 11, 2026
|
158.11 | 163.81 | 158.11 | 163.44 | 163.44 | 150 |
|
Jun 10, 2026
|
170.17 | 170.17 | 164.14 | 164.14 | 164.14 | 230 |
|
Jun 9, 2026
|
158.42 | 169.00 | 158.42 | 164.03 | 164.03 | 605 |
|
Jun 8, 2026
|
164.00 | 168.00 | 161.88 | 163.14 | 163.14 | 256 |
|
Jun 5, 2026
|
167.35 | 170.03 | 164.20 | 164.20 | 164.20 | 382 |
|
Jun 4, 2026
|
168.34 | 171.44 | 161.11 | 167.80 | 167.80 | 6,178 |
|
Jun 3, 2026
|
159.00 | 164.92 | 154.85 | 164.17 | 164.17 | 2,819 |
|
Jun 2, 2026
|
162.10 | 162.10 | 154.79 | 154.79 | 154.79 | 542 |
|
Jun 1, 2026
|
158.30 | 162.10 | 158.00 | 160.72 | 160.72 | 1,500 |
|
May 29, 2026
|
156.67 | 159.00 | 155.01 | 158.64 | 158.64 | 255 |
|
May 28, 2026
|
155.75 | 159.47 | 152.53 | 157.20 | 157.20 | 888 |
|
May 27, 2026
|
152.60 | 159.90 | 152.60 | 156.32 | 156.32 | 248 |
|
May 26, 2026
|
156.70 | 162.42 | 155.71 | 157.35 | 157.35 | 654 |
|
May 22, 2026
|
157.15 | 160.00 | 155.63 | 156.36 | 156.36 | 208 |
|
May 21, 2026
|
157.00 | 157.10 | 153.18 | 156.80 | 156.80 | 834 |
|
May 20, 2026
|
152.80 | 156.55 | 152.80 | 154.74 | 154.74 | 1,251 |
|
May 19, 2026
|
155.80 | 157.00 | 153.04 | 154.51 | 154.51 | 543 |
|
May 18, 2026
|
159.00 | 161.37 | 158.01 | 159.13 | 159.13 | 450 |
|
May 15, 2026
|
161.08 | 161.08 | 154.98 | 157.39 | 157.39 | 146 |
|
May 14, 2026
|
166.00 | 166.00 | 157.46 | 160.10 | 160.10 | 324 |
|
May 13, 2026
|
157.98 | 160.48 | 153.02 | 160.14 | 160.14 | 211 |
|
May 12, 2026
|
150.00 | 155.65 | 150.00 | 155.41 | 155.41 | 335 |
|
May 11, 2026
|
155.00 | 155.04 | 150.73 | 151.26 | 151.26 | 325 |
|
May 8, 2026
|
149.93 | 154.74 | 147.59 | 152.03 | 152.03 | 294 |
|
May 7, 2026
|
146.10 | 149.41 | 146.10 | 148.95 | 148.95 | 1,289 |
|
May 6, 2026
|
145.01 | 149.00 | 142.00 | 145.10 | 145.10 | 1,142 |
|
May 5, 2026
|
135.48 | 137.42 | 132.28 | 133.53 | 133.53 | 291 |
|
May 1, 2026
|
132.00 | 133.20 | 129.91 | 130.63 | 130.63 | 47 |
|
Apr 30, 2026
|
132.00 | 134.12 | 130.50 | 131.76 | 131.76 | 77 |
|
Apr 29, 2026
|
132.00 | 132.00 | 126.55 | 130.73 | 130.73 | 176 |
|
Apr 28, 2026
|
129.18 | 130.99 | 127.22 | 127.43 | 127.43 | 63 |
|
Apr 27, 2026
|
131.77 | 131.77 | 127.19 | 127.44 | 127.44 | 258 |
|
Apr 24, 2026
|
130.00 | 132.00 | 127.78 | 128.36 | 128.36 | 61 |
|
Apr 23, 2026
|
130.01 | 133.81 | 129.02 | 131.90 | 131.90 | 167 |
|
Apr 22, 2026
|
131.24 | 132.48 | 129.56 | 130.94 | 130.94 | 49 |
|
Apr 21, 2026
|
134.00 | 134.00 | 129.82 | 130.33 | 130.33 | 221 |
|
Apr 20, 2026
|
136.63 | 136.63 | 130.35 | 132.83 | 132.83 | 244 |
|
Apr 17, 2026
|
128.39 | 133.17 | 128.39 | 132.78 | 132.78 | 264 |
|
Apr 16, 2026
|
132.50 | 134.00 | 129.09 | 129.17 | 129.17 | 195 |
|
Apr 15, 2026
|
131.50 | 133.00 | 130.78 | 131.36 | 131.36 | 135 |
|
Apr 14, 2026
|
126.49 | 130.50 | 126.29 | 130.49 | 130.49 | 206 |
|
Apr 13, 2026
|
127.50 | 130.89 | 126.34 | 126.34 | 126.34 | 120 |
|
Apr 10, 2026
|
130.33 | 133.00 | 128.70 | 128.88 | 128.88 | 127 |
|
Apr 9, 2026
|
134.18 | 134.18 | 130.71 | 131.10 | 131.10 | 85 |
|
Apr 8, 2026
|
131.09 | 132.90 | 129.68 | 132.17 | 132.17 | 83 |
|
Apr 7, 2026
|
132.48 | 134.20 | 128.97 | 132.13 | 132.13 | 78 |
|
Apr 2, 2026
|
130.81 | 133.89 | 130.50 | 130.62 | 130.62 | 96 |
|
Apr 1, 2026
|
131.74 | 133.89 | 130.24 | 132.12 | 132.12 | 975 |
|
Mar 31, 2026
|
127.00 | 133.70 | 127.00 | 133.70 | 133.70 | 1,024 |
|
Mar 30, 2026
|
129.00 | 132.00 | 127.12 | 129.75 | 129.75 | 164 |
|
Mar 27, 2026
|
134.00 | 134.00 | 128.75 | 129.32 | 129.32 | 207 |
|
Mar 26, 2026
|
133.00 | 133.00 | 129.00 | 132.03 | 132.03 | 187 |
|
Mar 25, 2026
|
130.00 | 132.82 | 128.55 | 131.53 | 131.53 | 56 |
|
Mar 24, 2026
|
128.00 | 128.00 | 125.16 | 127.01 | 127.01 | 214 |
|
Mar 23, 2026
|
122.96 | 129.65 | 122.96 | 127.74 | 127.74 | 32 |
|
Mar 20, 2026
|
128.01 | 132.00 | 127.58 | 127.66 | 127.66 | 146 |
|
Mar 19, 2026
|
126.60 | 131.00 | 126.60 | 128.38 | 128.38 | 122 |
|
Mar 18, 2026
|
131.50 | 131.50 | 128.61 | 130.49 | 130.49 | 77 |
|
Mar 17, 2026
|
131.14 | 131.70 | 129.93 | 131.16 | 131.16 | 7,401 |
|
Mar 16, 2026
|
131.90 | 131.90 | 128.69 | 131.19 | 131.19 | 83 |
|
Mar 13, 2026
|
128.00 | 131.65 | 127.21 | 129.51 | 129.51 | 138 |
|
Mar 12, 2026
|
128.00 | 130.00 | 128.00 | 128.44 | 128.44 | 105 |
|
Mar 11, 2026
|
132.25 | 132.25 | 129.54 | 129.70 | 129.70 | 108 |
|
Mar 10, 2026
|
132.23 | 132.23 | 128.45 | 129.97 | 129.97 | 276 |
|
Mar 9, 2026
|
128.43 | 128.62 | 125.40 | 128.30 | 128.30 | 37 |
|
Mar 6, 2026
|
132.74 | 132.74 | 127.34 | 128.04 | 128.04 | 30 |
|
Mar 5, 2026
|
136.00 | 136.00 | 129.55 | 129.82 | 129.82 | 76 |
|
Mar 4, 2026
|
134.98 | 134.98 | 132.49 | 134.97 | 134.97 | 179 |
|
Mar 3, 2026
|
130.50 | 134.11 | 128.94 | 131.05 | 131.05 | 90 |
|
Mar 2, 2026
|
118.72 | 133.42 | 118.72 | 132.43 | 132.43 | 231 |
|
Feb 27, 2026
|
129.00 | 132.66 | 126.01 | 131.83 | 131.83 | 93 |
|
Feb 26, 2026
|
133.84 | 133.84 | 129.00 | 130.81 | 130.81 | 155 |
|
Feb 25, 2026
|
130.80 | 134.23 | 130.41 | 130.77 | 130.77 | 69 |
|
Feb 24, 2026
|
128.71 | 130.98 | 125.10 | 130.73 | 130.73 | 123 |
|
Feb 23, 2026
|
128.63 | 128.63 | 126.90 | 128.61 | 128.61 | 109 |
|
Feb 20, 2026
|
135.00 | 135.00 | 127.12 | 129.01 | 129.01 | 173 |
|
Feb 19, 2026
|
130.00 | 130.42 | 127.98 | 130.42 | 130.42 | 102 |
|
Feb 18, 2026
|
127.66 | 130.00 | 126.20 | 127.61 | 127.61 | 1,924 |
|
Feb 17, 2026
|
120.00 | 129.49 | 120.00 | 128.03 | 128.03 | 407 |
|
Feb 13, 2026
|
124.09 | 125.62 | 122.52 | 125.25 | 125.25 | 8,245 |
|
Feb 12, 2026
|
128.50 | 133.31 | 123.00 | 123.88 | 123.88 | 1,975 |
|
Feb 11, 2026
|
137.63 | 137.63 | 133.80 | 137.39 | 137.39 | 27,616 |
|
Feb 10, 2026
|
142.00 | 142.47 | 136.63 | 138.25 | 138.25 | 486 |
|
Feb 9, 2026
|
142.69 | 142.69 | 138.99 | 139.10 | 139.10 | 125 |
|
Feb 6, 2026
|
141.40 | 142.03 | 137.93 | 142.03 | 142.03 | 147 |
|
Feb 5, 2026
|
139.44 | 141.11 | 136.21 | 138.17 | 138.17 | 215 |
|
Feb 4, 2026
|
134.40 | 142.50 | 134.00 | 137.55 | 137.55 | 105 |
|
Feb 3, 2026
|
136.33 | 141.22 | 136.00 | 138.95 | 138.95 | 339 |
|
Feb 2, 2026
|
131.27 | 137.72 | 131.27 | 137.28 | 137.28 | 317 |
|
Jan 30, 2026
|
136.63 | 138.24 | 135.04 | 135.83 | 135.83 | 1,204 |
|
Jan 29, 2026
|
137.00 | 137.03 | 132.97 | 135.28 | 135.28 | 287 |
|
Jan 28, 2026
|
134.50 | 137.38 | 132.60 | 136.05 | 136.05 | 179 |
|
Jan 27, 2026
|
133.61 | 135.79 | 133.61 | 134.54 | 134.54 | 130 |
|
Jan 26, 2026
|
134.55 | 136.30 | 134.14 | 135.65 | 135.65 | 405 |
|
Jan 23, 2026
|
137.76 | 138.42 | 135.75 | 136.95 | 136.95 | 133 |
|
Jan 22, 2026
|
134.94 | 137.28 | 134.94 | 136.65 | 136.65 | 139 |
|
Jan 21, 2026
|
135.34 | 136.03 | 133.93 | 134.98 | 134.98 | 120 |
|
Jan 20, 2026
|
130.50 | 133.17 | 129.17 | 132.93 | 132.93 | 384 |
|
Jan 16, 2026
|
134.00 | 134.02 | 131.42 | 133.65 | 133.65 | 219 |
|
Jan 15, 2026
|
139.00 | 139.00 | 131.94 | 132.72 | 132.72 | 253 |
|
Jan 14, 2026
|
132.11 | 134.99 | 132.00 | 134.66 | 134.66 | 185 |
|
Jan 13, 2026
|
131.96 | 134.33 | 131.73 | 131.76 | 131.76 | 97 |
|
Jan 12, 2026
|
135.70 | 135.70 | 132.26 | 132.88 | 132.88 | 1,102 |
|
Jan 9, 2026
|
135.99 | 137.80 | 135.00 | 135.32 | 135.32 | 180 |
|
Jan 8, 2026
|
140.06 | 140.12 | 135.39 | 135.39 | 135.39 | 332 |
|
Jan 7, 2026
|
138.13 | 141.83 | 137.84 | 139.73 | 139.73 | 192 |
|
Jan 6, 2026
|
136.77 | 138.35 | 136.01 | 137.06 | 137.06 | 411 |
|
Jan 5, 2026
|
136.00 | 137.87 | 134.01 | 137.33 | 137.33 | 205 |
|
Jan 2, 2026
|
143.57 | 144.04 | 138.88 | 139.38 | 139.38 | 612 |
|
Dec 31, 2025
|
141.90 | 142.10 | 140.56 | 141.92 | 141.92 | 72 |
|
Dec 30, 2025
|
144.39 | 144.39 | 141.02 | 141.21 | 141.21 | 237 |
|
Dec 29, 2025
|
146.15 | 146.50 | 143.48 | 144.04 | 144.04 | 390 |
|
Dec 24, 2025
|
148.22 | 148.32 | 147.05 | 147.27 | 147.27 | 60 |
|
Dec 23, 2025
|
147.19 | 148.77 | 146.51 | 147.52 | 147.52 | 320 |
|
Dec 22, 2025
|
146.03 | 148.10 | 145.00 | 147.75 | 147.75 | 240 |
|
Dec 19, 2025
|
144.17 | 144.97 | 142.00 | 144.87 | 144.87 | 36 |
|
Dec 18, 2025
|
141.70 | 143.29 | 141.30 | 141.83 | 141.83 | 180 |
|
Dec 17, 2025
|
151.00 | 151.00 | 142.74 | 143.57 | 143.57 | 691 |
|
Dec 16, 2025
|
155.23 | 156.25 | 149.13 | 149.13 | 149.13 | 19,950 |
|
Dec 15, 2025
|
152.08 | 153.98 | 151.15 | 152.57 | 152.57 | 522 |
|
Dec 12, 2025
|
154.77 | 156.31 | 151.48 | 151.68 | 151.68 | 108 |
|
Dec 11, 2025
|
156.48 | 156.48 | 152.88 | 154.46 | 154.46 | 66 |
|
Dec 10, 2025
|
155.25 | 156.87 | 152.03 | 153.32 | 153.32 | 61 |
|
Dec 9, 2025
|
153.90 | 155.93 | 153.37 | 155.93 | 155.93 | 134 |
|
Dec 8, 2025
|
161.05 | 161.05 | 155.55 | 156.65 | 156.65 | 383 |
|
Dec 5, 2025
|
154.93 | 156.67 | 152.86 | 155.50 | 155.50 | 243 |
|
Dec 4, 2025
|
153.05 | 153.05 | 153.05 | 153.05 | 153.05 | 5 |
|
Dec 3, 2025
|
153.20 | 154.43 | 150.80 | 150.80 | 150.80 | 200 |
|
Dec 2, 2025
|
151.13 | 153.66 | 150.59 | 152.06 | 152.06 | 103 |
|
Dec 1, 2025
|
151.11 | 152.91 | 149.68 | 150.52 | 150.52 | 792 |
|
Nov 28, 2025
|
151.58 | 153.80 | 150.71 | 152.06 | 152.06 | 426 |
|
Nov 26, 2025
|
146.90 | 152.87 | 146.10 | 151.55 | 151.55 | 219 |
|
Nov 25, 2025
|
141.02 | 144.45 | 140.35 | 143.17 | 143.17 | 82 |
|
Nov 24, 2025
|
142.02 | 144.97 | 139.40 | 141.02 | 141.02 | 363 |
|
Nov 21, 2025
|
140.24 | 144.07 | 140.06 | 144.07 | 144.07 | 678 |
|
Nov 20, 2025
|
139.80 | 141.00 | 138.00 | 139.49 | 139.49 | 179 |
|
Nov 19, 2025
|
141.81 | 141.81 | 137.12 | 139.63 | 139.63 | 63 |
|
Nov 18, 2025
|
143.54 | 145.08 | 139.53 | 140.34 | 140.34 | 311 |
|
Nov 17, 2025
|
144.66 | 146.85 | 142.88 | 144.52 | 144.52 | 224 |
|
Nov 14, 2025
|
142.60 | 146.24 | 142.60 | 145.26 | 145.26 | 229 |
|
Nov 13, 2025
|
146.00 | 148.95 | 144.66 | 145.01 | 145.01 | 66 |
|
Nov 12, 2025
|
146.11 | 148.54 | 145.75 | 145.86 | 145.86 | 70 |
|
Nov 11, 2025
|
146.49 | 148.89 | 145.51 | 146.50 | 146.50 | 127 |
|
Nov 10, 2025
|
154.99 | 154.99 | 146.00 | 149.02 | 149.02 | 387 |
|
Nov 7, 2025
|
154.25 | 154.88 | 149.67 | 149.67 | 149.67 | 133 |
|
Nov 6, 2025
|
152.97 | 155.05 | 152.90 | 154.69 | 154.69 | 406 |
|
Nov 5, 2025
|
138.16 | 157.54 | 138.16 | 155.40 | 155.40 | 1,221 |
