XETRA - Delayed Quote
EUR
Zscaler, Inc. (0ZC.DE)
183.28
-4.76
(-2.53%)
At close: November 6 at 5:35:41 PM GMT+1
Currency in EUR
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 6, 2026
|
182.72 | 189.20 | 181.54 | 183.28 | 183.28 | 469 |
|
Nov 5, 2026
|
198.08 | 198.08 | 182.80 | 188.04 | 188.04 | 1,382 |
|
Nov 4, 2026
|
197.90 | 202.75 | 196.86 | 198.30 | 198.30 | 289 |
|
Nov 3, 2026
|
198.28 | 204.15 | 197.06 | 203.45 | 203.45 | 68 |
|
Nov 2, 2026
|
213.40 | 215.40 | 202.50 | 207.00 | 207.00 | 614 |
|
Oct 30, 2026
|
216.00 | 219.50 | 210.00 | 210.25 | 210.25 | 523 |
|
Oct 29, 2026
|
217.65 | 223.65 | 208.85 | 217.95 | 217.95 | 1,108 |
|
Oct 28, 2026
|
232.75 | 236.75 | 230.95 | 231.70 | 231.70 | 421 |
|
Oct 27, 2026
|
232.50 | 239.00 | 230.00 | 233.90 | 233.90 | 543 |
|
Oct 26, 2026
|
224.85 | 232.90 | 224.80 | 232.85 | 232.85 | 1,573 |
|
Oct 23, 2026
|
209.85 | 221.20 | 209.85 | 221.20 | 221.20 | 1,341 |
|
Oct 22, 2026
|
201.35 | 213.20 | 198.78 | 212.20 | 212.20 | 2,897 |
|
Oct 21, 2026
|
192.70 | 202.80 | 190.56 | 200.65 | 200.65 | 1,243 |
|
Oct 20, 2026
|
189.80 | 190.26 | 185.48 | 190.16 | 190.16 | 144 |
|
Oct 19, 2026
|
186.66 | 189.94 | 185.64 | 188.70 | 188.70 | 890 |
|
Oct 16, 2026
|
197.44 | 199.26 | 182.48 | 182.48 | 182.48 | 682 |
|
Oct 15, 2026
|
193.16 | 196.90 | 189.82 | 193.42 | 193.42 | 2,274 |
|
Oct 14, 2026
|
204.95 | 204.95 | 200.40 | 200.50 | 200.50 | 1,017 |
|
Oct 13, 2026
|
201.35 | 209.45 | 200.35 | 206.50 | 206.50 | 482 |
|
Oct 12, 2026
|
210.10 | 211.20 | 205.45 | 206.00 | 206.00 | 818 |
|
Oct 9, 2026
|
194.14 | 203.55 | 194.14 | 203.55 | 203.55 | 1,522 |
|
Oct 8, 2026
|
190.84 | 194.34 | 189.48 | 194.34 | 194.34 | 1,152 |
|
Oct 7, 2026
|
191.84 | 193.26 | 188.60 | 188.60 | 188.60 | 1,537 |
|
Oct 6, 2026
|
181.50 | 190.96 | 181.50 | 184.14 | 184.14 | 1,310 |
|
Oct 5, 2026
|
175.44 | 182.64 | 174.80 | 181.74 | 181.74 | 915 |
|
Oct 2, 2026
|
177.98 | 178.30 | 176.68 | 176.68 | 176.68 | 117 |
|
Oct 1, 2026
|
177.38 | 179.66 | 175.92 | 177.00 | 177.00 | 360 |
|
Sep 30, 2026
|
175.60 | 177.90 | 174.30 | 177.04 | 177.04 | 560 |
|
Sep 29, 2026
|
175.74 | 177.44 | 173.92 | 174.18 | 174.18 | 316 |
|
Sep 28, 2026
|
169.88 | 175.36 | 166.84 | 174.88 | 174.88 | 1,232 |
|
Sep 25, 2026
|
182.40 | 182.40 | 171.18 | 172.04 | 172.04 | 731 |
|
Sep 24, 2026
|
186.92 | 189.68 | 185.80 | 189.06 | 189.06 | 408 |
|
Sep 23, 2026
|
185.02 | 188.78 | 183.68 | 188.22 | 188.22 | 1,267 |
|
Sep 22, 2026
|
180.94 | 183.36 | 179.02 | 181.30 | 181.30 | 1,277 |
|
Sep 21, 2026
|
172.38 | 178.88 | 172.38 | 178.18 | 178.18 | 466 |
|
Sep 18, 2026
|
172.76 | 173.38 | 169.08 | 171.08 | 171.08 | 689 |
|
Sep 17, 2026
|
168.56 | 172.00 | 166.20 | 169.82 | 169.82 | 860 |
|
Sep 16, 2026
|
167.56 | 169.10 | 165.62 | 169.10 | 169.10 | 1,302 |
|
Sep 15, 2026
|
164.02 | 166.10 | 162.64 | 166.10 | 166.10 | 2,076 |
|
Sep 14, 2026
|
145.32 | 164.42 | 145.32 | 164.02 | 164.02 | 2,440 |
|
Sep 11, 2026
|
141.44 | 142.38 | 140.10 | 141.54 | 141.54 | 379 |
|
Sep 10, 2026
|
142.90 | 143.46 | 140.26 | 143.46 | 143.46 | 454 |
|
Sep 9, 2026
|
138.98 | 145.22 | 138.90 | 142.98 | 142.98 | 802 |
|
Sep 8, 2026
|
145.32 | 145.76 | 137.90 | 138.24 | 138.24 | 1,428 |
|
Sep 7, 2026
|
148.22 | 148.22 | 146.60 | 146.60 | 146.60 | 37 |
|
Sep 4, 2026
|
149.88 | 150.74 | 143.00 | 145.40 | 145.40 | 2,641 |
|
Sep 3, 2026
|
153.22 | 154.86 | 150.90 | 152.26 | 152.26 | 1,456 |
|
Sep 2, 2026
|
154.00 | 154.00 | 150.10 | 150.10 | 150.10 | 2,004 |
|
Sep 1, 2026
|
162.86 | 162.86 | 155.76 | 155.76 | 155.76 | 152 |
|
Aug 31, 2026
|
159.16 | 162.80 | 157.78 | 161.50 | 161.50 | 796 |
|
Aug 28, 2026
|
161.00 | 161.66 | 157.62 | 161.30 | 161.30 | 1,912 |
|
Aug 27, 2026
|
151.12 | 162.56 | 150.34 | 160.10 | 160.10 | 682 |
|
Aug 26, 2026
|
144.68 | 144.68 | 137.74 | 144.20 | 144.20 | 863 |
|
Aug 25, 2026
|
151.86 | 151.86 | 148.04 | 148.04 | 148.04 | 575 |
|
Aug 24, 2026
|
155.04 | 157.02 | 151.20 | 151.98 | 151.98 | 342 |
|
Aug 21, 2026
|
149.48 | 152.84 | 148.86 | 152.54 | 152.54 | 1,069 |
|
Aug 20, 2026
|
156.84 | 156.84 | 151.54 | 152.20 | 152.20 | 303 |
|
Aug 19, 2026
|
160.00 | 161.64 | 156.48 | 158.80 | 158.80 | 844 |
|
Aug 18, 2026
|
158.44 | 163.06 | 158.42 | 159.84 | 159.84 | 821 |
|
Aug 17, 2026
|
158.10 | 163.28 | 156.54 | 160.06 | 160.06 | 758 |
|
Aug 14, 2026
|
162.42 | 163.50 | 159.42 | 159.46 | 159.46 | 924 |
|
Aug 13, 2026
|
152.72 | 156.94 | 152.72 | 156.34 | 156.34 | 382 |
|
Aug 12, 2026
|
154.44 | 154.94 | 152.80 | 153.64 | 153.64 | 387 |
|
Aug 11, 2026
|
152.80 | 156.44 | 152.00 | 154.50 | 154.50 | 495 |
|
Aug 10, 2026
|
145.74 | 152.04 | 145.74 | 152.04 | 152.04 | 698 |
|
Aug 7, 2026
|
142.54 | 146.16 | 142.54 | 144.56 | 144.56 | 1,164 |
|
Aug 6, 2026
|
139.98 | 140.62 | 135.78 | 140.44 | 140.44 | 991 |
|
Aug 5, 2026
|
141.54 | 143.82 | 139.78 | 139.78 | 139.78 | 302 |
|
Aug 4, 2026
|
132.92 | 139.64 | 132.92 | 139.60 | 139.60 | 908 |
|
Aug 3, 2026
|
132.00 | 133.96 | 131.60 | 133.84 | 133.84 | 348 |
|
Jul 31, 2026
|
127.92 | 129.66 | 127.16 | 129.00 | 129.00 | 1,018 |
|
Jul 30, 2026
|
132.74 | 132.78 | 125.92 | 127.06 | 127.06 | 552 |
|
Jul 29, 2026
|
133.00 | 135.20 | 132.60 | 134.68 | 134.68 | 318 |
|
Jul 28, 2026
|
130.36 | 133.96 | 129.30 | 133.96 | 133.96 | 521 |
|
Jul 27, 2026
|
125.54 | 129.92 | 125.54 | 128.66 | 128.66 | 877 |
|
Jul 24, 2026
|
122.38 | 125.84 | 122.32 | 124.86 | 124.86 | 591 |
|
Jul 23, 2026
|
124.92 | 125.78 | 123.32 | 123.32 | 123.32 | 269 |
|
Jul 22, 2026
|
131.38 | 131.38 | 125.38 | 125.48 | 125.48 | 1,082 |
|
Jul 21, 2026
|
130.80 | 131.78 | 130.08 | 130.38 | 130.38 | 229 |
|
Jul 20, 2026
|
130.78 | 132.26 | 128.90 | 131.42 | 131.42 | 415 |
|
Jul 17, 2026
|
126.18 | 132.58 | 125.64 | 129.16 | 129.16 | 390 |
|
Jul 16, 2026
|
129.88 | 130.94 | 128.00 | 128.06 | 128.06 | 272 |
|
Jul 15, 2026
|
132.56 | 136.62 | 131.12 | 131.12 | 131.12 | 1,365 |
|
Jul 14, 2026
|
122.72 | 135.58 | 118.40 | 134.68 | 134.68 | 1,773 |
|
Jul 13, 2026
|
121.44 | 125.00 | 121.44 | 125.00 | 125.00 | 1,165 |
|
Jul 10, 2026
|
129.34 | 130.58 | 122.30 | 122.70 | 122.70 | 553 |
|
Jul 9, 2026
|
122.50 | 128.18 | 122.50 | 127.62 | 127.62 | 347 |
|
Jul 8, 2026
|
131.10 | 131.10 | 125.12 | 125.12 | 125.12 | 1,577 |
|
Jul 7, 2026
|
132.40 | 134.08 | 129.74 | 132.24 | 132.24 | 1,100 |
|
Jul 6, 2026
|
128.70 | 133.12 | 126.66 | 130.86 | 130.86 | 1,727 |
|
Jul 3, 2026
|
127.52 | 129.98 | 127.52 | 127.58 | 127.58 | 298 |
|
Jul 2, 2026
|
129.08 | 129.48 | 126.98 | 127.90 | 127.90 | 1,862 |
|
Jul 1, 2026
|
124.38 | 129.26 | 123.78 | 128.94 | 128.94 | 1,359 |
|
Jun 30, 2026
|
120.84 | 123.34 | 119.24 | 123.18 | 123.18 | 1,195 |
|
Jun 29, 2026
|
116.80 | 122.52 | 116.68 | 120.60 | 120.60 | 1,552 |
|
Jun 26, 2026
|
108.24 | 114.06 | 108.00 | 114.06 | 114.06 | 693 |
|
Jun 25, 2026
|
113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
|
Jun 24, 2026
|
110.92 | 115.00 | 110.40 | 113.80 | 113.80 | 607 |
|
Jun 23, 2026
|
107.24 | 111.56 | 107.24 | 111.56 | 111.56 | 970 |
|
Jun 22, 2026
|
108.26 | 112.42 | 107.50 | 108.54 | 108.54 | 1,842 |
|
Jun 19, 2026
|
107.80 | 108.22 | 107.24 | 107.72 | 107.72 | 456 |
|
Jun 18, 2026
|
108.68 | 108.82 | 104.60 | 106.86 | 106.86 | 1,815 |
|
Jun 17, 2026
|
108.50 | 109.26 | 107.44 | 109.26 | 109.26 | 1,624 |
|
Jun 16, 2026
|
113.16 | 113.16 | 107.72 | 109.16 | 109.16 | 2,545 |
|
Jun 15, 2026
|
114.90 | 114.90 | 110.28 | 113.48 | 113.48 | 2,122 |
|
Jun 12, 2026
|
106.74 | 110.86 | 106.00 | 110.74 | 110.74 | 2,475 |
|
Jun 11, 2026
|
108.82 | 109.06 | 104.06 | 107.34 | 107.34 | 2,653 |
|
Jun 10, 2026
|
108.42 | 110.90 | 106.34 | 110.08 | 110.08 | 1,849 |
|
Jun 9, 2026
|
112.46 | 112.58 | 107.12 | 107.12 | 107.12 | 3,817 |
|
Jun 8, 2026
|
113.42 | 114.18 | 110.82 | 112.28 | 112.28 | 2,600 |
|
Jun 5, 2026
|
116.10 | 118.30 | 114.54 | 114.54 | 114.54 | 4,528 |
|
Jun 4, 2026
|
115.46 | 118.08 | 114.14 | 117.22 | 117.22 | 6,848 |
|
Jun 3, 2026
|
124.00 | 124.02 | 116.24 | 117.22 | 117.22 | 8,724 |
|
Jun 2, 2026
|
132.06 | 133.48 | 120.40 | 121.40 | 121.40 | 15,822 |
|
Jun 1, 2026
|
122.30 | 134.14 | 120.68 | 133.30 | 133.30 | 15,899 |
|
May 29, 2026
|
113.18 | 116.44 | 112.26 | 116.08 | 116.08 | 10,847 |
|
May 28, 2026
|
109.20 | 110.40 | 105.14 | 109.12 | 109.12 | 21,846 |
|
May 27, 2026
|
125.22 | 125.86 | 108.20 | 108.62 | 108.62 | 25,703 |
|
May 26, 2026
|
159.16 | 162.22 | 157.26 | 162.22 | 162.22 | 1,968 |
|
May 25, 2026
|
163.54 | 163.54 | 158.72 | 160.82 | 160.82 | 707 |
|
May 22, 2026
|
148.70 | 155.88 | 148.44 | 153.24 | 153.24 | 959 |
|
May 21, 2026
|
148.66 | 150.16 | 146.04 | 146.04 | 146.04 | 527 |
|
May 20, 2026
|
150.00 | 150.94 | 145.72 | 149.12 | 149.12 | 2,430 |
|
May 19, 2026
|
150.40 | 156.86 | 150.22 | 152.82 | 152.82 | 4,235 |
|
May 18, 2026
|
139.20 | 148.44 | 138.30 | 148.44 | 148.44 | 2,045 |
|
May 15, 2026
|
131.88 | 136.54 | 131.14 | 136.10 | 136.10 | 1,469 |
|
May 14, 2026
|
130.22 | 134.22 | 125.76 | 134.22 | 134.22 | 1,185 |
|
May 13, 2026
|
125.36 | 125.60 | 122.66 | 124.96 | 124.96 | 965 |
|
May 12, 2026
|
126.68 | 128.72 | 124.56 | 125.50 | 125.50 | 989 |
|
May 11, 2026
|
128.74 | 129.68 | 125.58 | 126.68 | 126.68 | 2,038 |
|
May 8, 2026
|
130.24 | 130.24 | 124.12 | 127.38 | 127.38 | 1,546 |
|
May 7, 2026
|
120.16 | 128.90 | 119.36 | 128.78 | 128.78 | 1,348 |
|
May 6, 2026
|
119.50 | 121.00 | 114.70 | 117.08 | 117.08 | 1,571 |
|
May 5, 2026
|
122.92 | 122.92 | 119.52 | 121.36 | 121.36 | 3,608 |
|
May 4, 2026
|
119.04 | 123.30 | 118.98 | 121.76 | 121.76 | 3,619 |
|
Apr 30, 2026
|
114.72 | 114.78 | 109.86 | 111.76 | 111.76 | 520 |
|
Apr 29, 2026
|
115.96 | 116.32 | 112.92 | 113.86 | 113.86 | 642 |
|
Apr 28, 2026
|
115.26 | 117.74 | 114.04 | 115.80 | 115.80 | 380 |
|
Apr 27, 2026
|
115.20 | 117.10 | 114.12 | 115.26 | 115.26 | 697 |
|
Apr 24, 2026
|
115.08 | 115.08 | 111.74 | 112.68 | 112.68 | 736 |
|
Apr 23, 2026
|
119.84 | 120.20 | 112.62 | 113.44 | 113.44 | 2,324 |
|
Apr 22, 2026
|
117.72 | 120.30 | 116.60 | 119.50 | 119.50 | 1,503 |
|
Apr 21, 2026
|
115.48 | 122.50 | 115.20 | 120.54 | 120.54 | 1,566 |
|
Apr 20, 2026
|
112.88 | 116.08 | 112.52 | 113.22 | 113.22 | 2,227 |
|
Apr 17, 2026
|
114.28 | 116.94 | 114.28 | 114.74 | 114.74 | 970 |
|
Apr 16, 2026
|
112.38 | 116.20 | 112.38 | 115.20 | 115.20 | 1,182 |
|
Apr 15, 2026
|
104.76 | 109.30 | 103.98 | 109.30 | 109.30 | 1,155 |
|
Apr 14, 2026
|
105.12 | 105.88 | 102.96 | 103.66 | 103.66 | 1,594 |
|
Apr 13, 2026
|
100.54 | 103.68 | 100.04 | 102.54 | 102.54 | 1,121 |
|
Apr 10, 2026
|
105.10 | 106.64 | 98.04 | 99.17 | 99.17 | 2,214 |
|
Apr 9, 2026
|
117.98 | 117.98 | 107.20 | 107.20 | 107.20 | 2,077 |
|
Apr 8, 2026
|
125.80 | 127.66 | 120.88 | 122.22 | 122.22 | 1,343 |
|
Apr 7, 2026
|
120.58 | 121.80 | 118.44 | 119.04 | 119.04 | 503 |
|
Apr 2, 2026
|
117.80 | 119.98 | 116.68 | 119.94 | 119.94 | 644 |
|
Apr 1, 2026
|
123.18 | 123.58 | 117.26 | 118.80 | 118.80 | 1,818 |
|
Mar 31, 2026
|
120.70 | 121.76 | 118.66 | 121.10 | 121.10 | 498 |
|
Mar 30, 2026
|
116.00 | 123.34 | 116.00 | 123.34 | 123.34 | 778 |
|
Mar 27, 2026
|
121.92 | 122.20 | 113.30 | 116.94 | 116.94 | 12,247 |
|
Mar 26, 2026
|
120.46 | 125.40 | 119.64 | 122.72 | 122.72 | 920 |
|
Mar 25, 2026
|
121.96 | 124.28 | 120.14 | 121.04 | 121.04 | 1,129 |
|
Mar 24, 2026
|
127.32 | 127.32 | 123.92 | 123.92 | 123.92 | 1,049 |
|
Mar 23, 2026
|
131.10 | 133.56 | 130.30 | 130.38 | 130.38 | 539 |
|
Mar 20, 2026
|
129.06 | 132.42 | 129.06 | 132.16 | 132.16 | 231 |
|
Mar 19, 2026
|
135.12 | 137.28 | 133.90 | 134.06 | 134.06 | 492 |
|
Mar 18, 2026
|
136.00 | 136.62 | 134.10 | 136.16 | 136.16 | 659 |
|
Mar 17, 2026
|
135.58 | 136.20 | 135.42 | 135.80 | 135.80 | 595 |
|
Mar 16, 2026
|
137.30 | 137.30 | 132.22 | 133.02 | 133.02 | 721 |
|
Mar 13, 2026
|
132.00 | 133.02 | 132.00 | 132.96 | 132.96 | 45 |
|
Mar 12, 2026
|
131.80 | 133.06 | 130.80 | 131.34 | 131.34 | 219 |
|
Mar 11, 2026
|
134.46 | 137.08 | 131.50 | 132.90 | 132.90 | 1,374 |
|
Mar 10, 2026
|
140.18 | 140.74 | 134.48 | 137.28 | 137.28 | 596 |
|
Mar 9, 2026
|
140.44 | 143.08 | 140.08 | 140.56 | 140.56 | 952 |
|
Mar 6, 2026
|
140.26 | 142.40 | 137.46 | 141.86 | 141.86 | 635 |
|
Mar 5, 2026
|
135.78 | 138.88 | 134.22 | 137.50 | 137.50 | 672 |
|
Mar 4, 2026
|
133.00 | 136.42 | 132.20 | 134.62 | 134.62 | 890 |
|
Mar 3, 2026
|
126.32 | 130.78 | 125.36 | 130.68 | 130.68 | 1,118 |
|
Mar 2, 2026
|
124.80 | 130.00 | 123.86 | 127.76 | 127.76 | 2,942 |
|
Feb 27, 2026
|
130.06 | 130.82 | 119.62 | 120.90 | 120.90 | 4,509 |
|
Feb 26, 2026
|
132.02 | 141.30 | 131.62 | 137.74 | 137.74 | 1,762 |
|
Feb 25, 2026
|
126.74 | 128.86 | 125.16 | 128.32 | 128.32 | 1,476 |
|
Feb 24, 2026
|
122.34 | 126.94 | 121.48 | 125.76 | 125.76 | 1,721 |
|
Feb 23, 2026
|
134.92 | 135.92 | 122.52 | 123.54 | 123.54 | 1,062 |
|
Feb 20, 2026
|
144.66 | 146.68 | 142.66 | 144.56 | 144.56 | 691 |
|
Feb 19, 2026
|
146.32 | 146.52 | 142.00 | 145.04 | 145.04 | 1,334 |
|
Feb 18, 2026
|
145.02 | 145.88 | 140.36 | 144.22 | 144.22 | 688 |
|
Feb 17, 2026
|
149.30 | 149.72 | 144.06 | 145.20 | 145.20 | 619 |
|
Feb 16, 2026
|
152.04 | 152.04 | 148.58 | 150.06 | 150.06 | 422 |
|
Feb 13, 2026
|
145.96 | 149.72 | 145.70 | 149.72 | 149.72 | 3,156 |
|
Feb 12, 2026
|
144.50 | 145.68 | 142.42 | 142.64 | 142.64 | 380 |
|
Feb 11, 2026
|
148.64 | 149.78 | 140.62 | 140.62 | 140.62 | 284 |
|
Feb 10, 2026
|
143.18 | 148.50 | 142.06 | 147.34 | 147.34 | 1,699 |
|
Feb 9, 2026
|
141.70 | 141.70 | 137.84 | 141.24 | 141.24 | 840 |
|
Feb 6, 2026
|
145.80 | 147.64 | 139.46 | 141.78 | 141.78 | 2,109 |
|
Feb 5, 2026
|
158.14 | 158.14 | 151.92 | 153.76 | 153.76 | 1,327 |
|
Feb 4, 2026
|
158.76 | 159.26 | 152.20 | 158.42 | 158.42 | 2,448 |
|
Feb 3, 2026
|
170.80 | 170.80 | 158.80 | 159.20 | 159.20 | 1,096 |
|
Feb 2, 2026
|
166.36 | 171.62 | 166.36 | 170.68 | 170.68 | 287 |
|
Jan 30, 2026
|
166.44 | 170.84 | 166.22 | 170.52 | 170.52 | 566 |
|
Jan 29, 2026
|
179.74 | 179.74 | 166.68 | 168.02 | 168.02 | 1,078 |
|
Jan 28, 2026
|
185.16 | 185.16 | 181.50 | 181.50 | 181.50 | 291 |
|
Jan 27, 2026
|
181.76 | 190.02 | 181.76 | 186.50 | 186.50 | 1,218 |
|
Jan 26, 2026
|
176.82 | 181.66 | 176.14 | 181.66 | 181.66 | 420 |
|
Jan 23, 2026
|
178.40 | 178.40 | 177.04 | 177.06 | 177.06 | 121 |
|
Jan 22, 2026
|
181.08 | 181.08 | 176.90 | 176.90 | 176.90 | 103 |
|
Jan 21, 2026
|
176.56 | 179.28 | 176.08 | 179.16 | 179.16 | 529 |
|
Jan 20, 2026
|
179.40 | 180.54 | 177.56 | 178.86 | 178.86 | 600 |
|
Jan 19, 2026
|
186.54 | 186.54 | 179.60 | 180.16 | 180.16 | 711 |
|
Jan 16, 2026
|
182.14 | 184.48 | 180.46 | 184.20 | 184.20 | 178 |
|
Jan 15, 2026
|
184.52 | 187.86 | 184.52 | 186.54 | 186.54 | 327 |
|
Jan 14, 2026
|
188.88 | 190.28 | 182.12 | 182.26 | 182.26 | 608 |
|
Jan 13, 2026
|
187.18 | 187.46 | 183.08 | 184.50 | 184.50 | 74 |
|
Jan 12, 2026
|
184.44 | 184.48 | 183.48 | 184.36 | 184.36 | 587 |
|
Jan 9, 2026
|
189.20 | 189.34 | 186.00 | 186.78 | 186.78 | 209 |
|
Jan 8, 2026
|
198.30 | 198.54 | 189.38 | 189.38 | 189.38 | 519 |
|
Jan 7, 2026
|
191.12 | 193.38 | 190.04 | 193.38 | 193.38 | 158 |
|
Jan 6, 2026
|
189.72 | 190.40 | 188.16 | 188.16 | 188.16 | 347 |
|
Jan 5, 2026
|
193.58 | 193.58 | 192.28 | 192.46 | 192.46 | 265 |
|
Jan 2, 2026
|
194.18 | 195.04 | 187.32 | 187.66 | 187.66 | 1,105 |
|
Dec 30, 2025
|
194.66 | 194.66 | 194.02 | 194.02 | 194.02 | 131 |
|
Dec 29, 2025
|
194.50 | 195.66 | 193.88 | 193.98 | 193.98 | 211 |
|
Dec 23, 2025
|
198.62 | 198.62 | 193.66 | 193.66 | 193.66 | 542 |
|
Dec 22, 2025
|
198.12 | 200.35 | 194.16 | 198.54 | 198.54 | 254 |
|
Dec 19, 2025
|
198.70 | 199.34 | 197.14 | 197.72 | 197.72 | 110 |
|
Dec 18, 2025
|
192.02 | 197.68 | 192.02 | 196.82 | 196.82 | 376 |
|
Dec 17, 2025
|
198.08 | 198.08 | 196.00 | 196.74 | 196.74 | 257 |
|
Dec 16, 2025
|
192.84 | 199.16 | 192.84 | 196.90 | 196.90 | 740 |
|
Dec 15, 2025
|
202.05 | 202.15 | 198.00 | 198.98 | 198.98 | 261 |
|
Dec 12, 2025
|
205.70 | 205.75 | 199.40 | 200.15 | 200.15 | 572 |
|
Dec 11, 2025
|
205.55 | 206.50 | 204.35 | 205.00 | 205.00 | 390 |
|
Dec 10, 2025
|
208.25 | 208.75 | 205.95 | 207.20 | 207.20 | 253 |
|
Dec 9, 2025
|
210.40 | 210.50 | 209.60 | 209.60 | 209.60 | 87 |
|
Dec 8, 2025
|
209.20 | 212.45 | 209.10 | 212.10 | 212.10 | 256 |
|
Dec 5, 2025
|
203.30 | 210.35 | 203.30 | 209.00 | 209.00 | 189 |
|
Dec 4, 2025
|
208.90 | 208.90 | 206.25 | 206.25 | 206.25 | 1 |
|
Dec 3, 2025
|
207.80 | 208.55 | 204.00 | 207.75 | 207.75 | 159 |
|
Dec 2, 2025
|
209.55 | 209.80 | 208.55 | 208.55 | 208.55 | 92 |
|
Dec 1, 2025
|
213.70 | 214.90 | 209.20 | 212.55 | 212.55 | 710 |
|
Nov 28, 2025
|
217.95 | 219.50 | 216.25 | 216.40 | 216.40 | 237 |
|
Nov 27, 2025
|
218.05 | 219.55 | 215.95 | 216.75 | 216.75 | 775 |
|
Nov 26, 2025
|
229.00 | 233.90 | 218.60 | 225.35 | 225.35 | 1,510 |
|
Nov 25, 2025
|
242.80 | 247.60 | 242.00 | 247.60 | 247.60 | 81 |
|
Nov 24, 2025
|
241.75 | 246.40 | 240.65 | 246.25 | 246.25 | 107 |
|
Nov 21, 2025
|
242.00 | 242.00 | 235.30 | 237.45 | 237.45 | 279 |
|
Nov 20, 2025
|
254.30 | 256.65 | 250.00 | 250.00 | 250.00 | 153 |
|
Nov 19, 2025
|
253.20 | 255.35 | 251.55 | 254.55 | 254.55 | 549 |
|
Nov 18, 2025
|
252.60 | 254.45 | 251.20 | 253.40 | 253.40 | 55 |
|
Nov 17, 2025
|
259.90 | 262.55 | 257.35 | 258.40 | 258.40 | 189 |
|
Nov 14, 2025
|
263.75 | 263.75 | 255.10 | 263.75 | 263.75 | 3,708 |
|
Nov 13, 2025
|
273.20 | 273.20 | 266.70 | 267.95 | 267.95 | 561 |
|
Nov 12, 2025
|
286.15 | 289.00 | 286.15 | 289.00 | 289.00 | 41 |
|
Nov 11, 2025
|
285.35 | 285.35 | 283.80 | 283.80 | 283.80 | 8 |
|
Nov 10, 2025
|
280.00 | 282.95 | 280.00 | 282.95 | 282.95 | 77 |
|
Nov 7, 2025
|
276.85 | 276.85 | 271.35 | 271.35 | 271.35 | 241 |
|
Nov 6, 2025
|
279.25 | 279.25 | 269.70 | 269.70 | 269.70 | 155 |
