Milan - Delayed Quote
EUR
Amazon.com, Inc. (1AMZN.MI)
222.70
+3.25
(+1.48%)
As of October 2 at 5:35:12 PM GMT+2. Market Open.
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 9, 2026
|
232.10 | 245.85 | 232.05 | 239.45 | 239.45 | 22,335 |
|
Nov 6, 2026
|
229.75 | 236.95 | 229.60 | 236.05 | 236.05 | 17,902 |
|
Nov 5, 2026
|
237.70 | 243.75 | 225.00 | 231.20 | 231.20 | 28,595 |
|
Nov 4, 2026
|
223.35 | 241.35 | 223.20 | 237.25 | 237.25 | 45,399 |
|
Nov 3, 2026
|
219.05 | 223.30 | 218.40 | 221.25 | 221.25 | 12,635 |
|
Nov 2, 2026
|
216.15 | 226.50 | 214.65 | 224.80 | 224.80 | 17,106 |
|
Oct 30, 2026
|
202.80 | 216.45 | 200.80 | 215.10 | 215.10 | 39,610 |
|
Oct 29, 2026
|
226.50 | 227.05 | 218.00 | 220.55 | 220.55 | 13,043 |
|
Oct 28, 2026
|
229.00 | 229.00 | 226.50 | 226.75 | 226.75 | 7,728 |
|
Oct 27, 2026
|
222.25 | 227.75 | 222.25 | 227.45 | 227.45 | 6,211 |
|
Oct 26, 2026
|
221.95 | 224.05 | 221.15 | 222.80 | 222.80 | 11,778 |
|
Oct 23, 2026
|
223.30 | 224.45 | 220.45 | 222.70 | 222.70 | 10,923 |
|
Oct 22, 2026
|
230.90 | 231.10 | 224.40 | 225.15 | 225.15 | 15,323 |
|
Oct 21, 2026
|
234.35 | 234.95 | 230.90 | 233.95 | 233.95 | 9,607 |
|
Oct 20, 2026
|
234.45 | 236.25 | 232.05 | 234.50 | 234.50 | 16,044 |
|
Oct 19, 2026
|
225.10 | 234.45 | 225.10 | 234.40 | 234.40 | 9,245 |
|
Oct 16, 2026
|
226.85 | 227.45 | 224.95 | 226.25 | 226.25 | 5,344 |
|
Oct 15, 2026
|
222.85 | 227.20 | 222.00 | 226.00 | 226.00 | 18,785 |
|
Oct 14, 2026
|
231.75 | 233.00 | 229.55 | 230.20 | 230.20 | 4,937 |
|
Oct 13, 2026
|
231.05 | 234.80 | 230.10 | 233.00 | 233.00 | 5,163 |
|
Oct 12, 2026
|
235.40 | 235.90 | 232.95 | 234.05 | 234.05 | 10,817 |
|
Oct 9, 2026
|
228.10 | 232.65 | 227.20 | 232.65 | 232.65 | 11,923 |
|
Oct 8, 2026
|
231.80 | 232.00 | 230.35 | 230.85 | 230.85 | 10,688 |
|
Oct 7, 2026
|
228.40 | 230.80 | 226.75 | 230.00 | 230.00 | 13,661 |
|
Oct 6, 2026
|
225.20 | 227.15 | 223.35 | 227.00 | 227.00 | 6,755 |
|
Oct 5, 2026
|
224.65 | 226.00 | 223.50 | 224.55 | 224.55 | 6,705 |
|
Oct 2, 2026
|
221.35 | 225.10 | 221.35 | 222.70 | 222.70 | 12,007 |
|
Oct 1, 2026
|
221.45 | 223.10 | 218.80 | 219.45 | 219.45 | 7,742 |
|
Sep 30, 2026
|
217.65 | 222.20 | 216.45 | 221.45 | 221.45 | 9,328 |
|
Sep 29, 2026
|
216.50 | 218.00 | 216.20 | 217.30 | 217.30 | 3,775 |
|
Sep 28, 2026
|
219.05 | 219.05 | 215.40 | 217.10 | 217.10 | 8,008 |
|
Sep 25, 2026
|
219.95 | 220.55 | 217.05 | 218.50 | 218.50 | 6,617 |
|
Sep 24, 2026
|
217.95 | 218.25 | 216.05 | 216.80 | 216.80 | 8,503 |
|
Sep 23, 2026
|
224.30 | 225.05 | 218.00 | 219.75 | 219.75 | 14,080 |
|
Sep 22, 2026
|
226.15 | 227.50 | 221.80 | 223.00 | 223.00 | 14,535 |
|
Sep 21, 2026
|
222.90 | 224.10 | 221.10 | 222.80 | 222.80 | 5,435 |
|
Sep 18, 2026
|
219.50 | 222.65 | 219.25 | 220.35 | 220.35 | 4,632 |
|
Sep 17, 2026
|
216.75 | 219.95 | 216.15 | 219.55 | 219.55 | 11,459 |
|
Sep 16, 2026
|
215.80 | 216.40 | 214.00 | 214.75 | 214.75 | 3,760 |
|
Sep 15, 2026
|
219.45 | 220.10 | 215.20 | 215.85 | 215.85 | 10,469 |
|
Sep 14, 2026
|
220.25 | 221.70 | 217.50 | 219.55 | 219.55 | 7,386 |
|
Sep 11, 2026
|
217.35 | 221.20 | 217.35 | 220.55 | 220.55 | 5,001 |
|
Sep 10, 2026
|
217.30 | 217.85 | 215.60 | 217.15 | 217.15 | 7,674 |
|
Sep 9, 2026
|
221.80 | 221.80 | 215.55 | 215.85 | 215.85 | 7,370 |
|
Sep 8, 2026
|
221.85 | 222.30 | 219.10 | 221.00 | 221.00 | 4,241 |
|
Sep 7, 2026
|
222.45 | 223.00 | 221.25 | 221.70 | 221.70 | 1,317 |
|
Sep 4, 2026
|
223.30 | 224.45 | 219.80 | 220.15 | 220.15 | 5,802 |
|
Sep 3, 2026
|
220.45 | 223.30 | 219.95 | 223.05 | 223.05 | 4,119 |
|
Sep 2, 2026
|
219.40 | 220.85 | 218.75 | 220.30 | 220.30 | 3,729 |
|
Sep 1, 2026
|
224.40 | 224.50 | 217.45 | 219.95 | 219.95 | 6,717 |
|
Aug 31, 2026
|
230.35 | 230.40 | 223.90 | 224.80 | 224.80 | 4,458 |
|
Aug 28, 2026
|
220.45 | 230.10 | 220.45 | 229.90 | 229.90 | 7,191 |
|
Aug 27, 2026
|
222.45 | 223.45 | 219.50 | 220.00 | 220.00 | 4,775 |
|
Aug 26, 2026
|
223.90 | 224.55 | 222.40 | 222.75 | 222.75 | 2,239 |
|
Aug 25, 2026
|
225.85 | 226.10 | 223.10 | 223.25 | 223.25 | 5,966 |
|
Aug 24, 2026
|
220.75 | 225.50 | 220.65 | 224.90 | 224.90 | 5,743 |
|
Aug 21, 2026
|
223.50 | 224.20 | 220.50 | 222.10 | 222.10 | 5,150 |
|
Aug 20, 2026
|
228.45 | 228.80 | 222.75 | 223.60 | 223.60 | 6,697 |
|
Aug 19, 2026
|
224.40 | 227.20 | 222.60 | 226.40 | 226.40 | 7,737 |
|
Aug 18, 2026
|
224.95 | 226.15 | 222.80 | 224.40 | 224.40 | 7,307 |
|
Aug 17, 2026
|
227.65 | 229.80 | 224.70 | 225.45 | 225.45 | 8,986 |
|
Aug 14, 2026
|
230.00 | 230.20 | 227.65 | 227.90 | 227.90 | 8,032 |
|
Aug 13, 2026
|
232.65 | 233.65 | 230.80 | 231.35 | 231.35 | 7,221 |
|
Aug 12, 2026
|
235.70 | 237.40 | 232.70 | 232.80 | 232.80 | 7,386 |
|
Aug 11, 2026
|
240.35 | 241.40 | 236.00 | 236.40 | 236.40 | 12,690 |
|
Aug 10, 2026
|
237.85 | 243.85 | 237.00 | 243.85 | 243.85 | 7,512 |
|
Aug 7, 2026
|
236.15 | 240.85 | 235.50 | 240.60 | 240.60 | 11,257 |
|
Aug 6, 2026
|
237.50 | 238.70 | 236.20 | 238.20 | 238.20 | 10,570 |
|
Aug 5, 2026
|
241.00 | 244.50 | 238.60 | 238.60 | 238.60 | 20,914 |
|
Aug 4, 2026
|
244.10 | 244.30 | 239.00 | 241.45 | 241.45 | 32,437 |
|
Aug 3, 2026
|
238.00 | 249.00 | 237.60 | 248.55 | 248.55 | 41,060 |
|
Jul 31, 2026
|
224.70 | 236.85 | 224.55 | 232.05 | 232.05 | 88,191 |
|
Jul 30, 2026
|
200.95 | 206.60 | 200.45 | 206.25 | 206.25 | 12,554 |
|
Jul 29, 2026
|
203.40 | 203.85 | 199.56 | 200.85 | 200.85 | 13,584 |
|
Jul 28, 2026
|
203.30 | 205.70 | 200.55 | 202.05 | 202.05 | 13,815 |
|
Jul 27, 2026
|
206.35 | 207.20 | 204.40 | 204.40 | 204.40 | 9,112 |
|
Jul 24, 2026
|
205.50 | 206.75 | 203.45 | 204.65 | 204.65 | 12,796 |
|
Jul 23, 2026
|
212.35 | 212.35 | 204.20 | 204.80 | 204.80 | 20,426 |
|
Jul 22, 2026
|
216.90 | 217.90 | 213.40 | 213.45 | 213.45 | 16,001 |
|
Jul 21, 2026
|
219.70 | 219.70 | 216.60 | 217.55 | 217.55 | 8,600 |
|
Jul 20, 2026
|
215.85 | 220.35 | 215.85 | 220.35 | 220.35 | 12,540 |
|
Jul 17, 2026
|
214.65 | 218.60 | 213.05 | 217.10 | 217.10 | 20,833 |
|
Jul 16, 2026
|
223.50 | 225.45 | 220.70 | 223.25 | 223.25 | 23,204 |
|
Jul 15, 2026
|
217.40 | 224.00 | 216.55 | 223.55 | 223.55 | 19,332 |
|
Jul 14, 2026
|
216.45 | 216.90 | 213.00 | 214.65 | 214.65 | 10,039 |
|
Jul 13, 2026
|
214.00 | 218.55 | 213.75 | 218.30 | 218.30 | 8,771 |
|
Jul 10, 2026
|
215.00 | 219.60 | 214.25 | 215.10 | 215.10 | 15,190 |
|
Jul 9, 2026
|
213.00 | 213.35 | 208.90 | 211.15 | 211.15 | 14,767 |
|
Jul 8, 2026
|
215.15 | 215.15 | 211.15 | 211.40 | 211.40 | 13,581 |
|
Jul 7, 2026
|
213.55 | 217.75 | 212.90 | 212.90 | 212.90 | 12,564 |
|
Jul 6, 2026
|
213.20 | 215.65 | 211.35 | 214.20 | 214.20 | 11,732 |
|
Jul 3, 2026
|
212.75 | 213.40 | 211.35 | 212.55 | 212.55 | 3,071 |
|
Jul 2, 2026
|
213.20 | 214.70 | 210.55 | 214.20 | 214.20 | 19,616 |
|
Jul 1, 2026
|
209.40 | 213.70 | 207.00 | 213.35 | 213.35 | 11,653 |
|
Jun 30, 2026
|
211.00 | 211.55 | 207.85 | 208.95 | 208.95 | 9,530 |
|
Jun 29, 2026
|
205.10 | 216.00 | 205.05 | 212.15 | 212.15 | 16,921 |
|
Jun 26, 2026
|
200.25 | 203.65 | 198.10 | 203.65 | 203.65 | 9,836 |
|
Jun 25, 2026
|
206.05 | 206.20 | 199.00 | 202.50 | 202.50 | 16,566 |
|
Jun 24, 2026
|
206.20 | 213.20 | 205.10 | 212.85 | 212.85 | 7,725 |
|
Jun 23, 2026
|
201.75 | 208.00 | 201.20 | 205.25 | 205.25 | 12,366 |
|
Jun 22, 2026
|
211.60 | 212.45 | 203.40 | 204.45 | 204.45 | 12,651 |
|
Jun 19, 2026
|
211.50 | 212.40 | 211.10 | 211.95 | 211.95 | 3,269 |
|
Jun 18, 2026
|
208.20 | 211.40 | 205.75 | 211.05 | 211.05 | 11,823 |
|
Jun 17, 2026
|
213.25 | 213.30 | 207.25 | 207.55 | 207.55 | 10,878 |
|
Jun 16, 2026
|
213.55 | 215.00 | 212.00 | 214.30 | 214.30 | 9,245 |
|
Jun 15, 2026
|
208.90 | 213.00 | 208.20 | 211.95 | 211.95 | 8,014 |
|
Jun 12, 2026
|
208.50 | 211.80 | 202.00 | 204.90 | 204.90 | 11,171 |
|
Jun 11, 2026
|
207.35 | 208.50 | 204.40 | 205.55 | 205.55 | 8,479 |
|
Jun 10, 2026
|
210.50 | 210.95 | 206.90 | 207.20 | 207.20 | 11,060 |
|
Jun 9, 2026
|
212.65 | 216.40 | 209.70 | 210.15 | 210.15 | 8,445 |
|
Jun 8, 2026
|
213.55 | 216.40 | 210.10 | 213.20 | 213.20 | 14,166 |
|
Jun 5, 2026
|
217.10 | 221.00 | 216.50 | 219.35 | 219.35 | 9,509 |
|
Jun 4, 2026
|
216.65 | 220.40 | 216.00 | 219.00 | 219.00 | 9,813 |
|
Jun 3, 2026
|
220.55 | 221.45 | 215.10 | 215.10 | 215.10 | 10,990 |
|
Jun 2, 2026
|
223.10 | 224.70 | 218.60 | 223.75 | 223.75 | 15,066 |
|
Jun 1, 2026
|
231.40 | 232.30 | 226.00 | 227.50 | 227.50 | 10,140 |
|
May 29, 2026
|
233.25 | 235.70 | 232.35 | 233.30 | 233.30 | 10,495 |
|
May 28, 2026
|
233.55 | 234.60 | 230.30 | 231.25 | 231.25 | 12,398 |
|
May 27, 2026
|
227.65 | 233.35 | 226.90 | 232.80 | 232.80 | 15,917 |
|
May 26, 2026
|
230.35 | 231.40 | 226.90 | 226.90 | 226.90 | 8,579 |
|
May 25, 2026
|
231.75 | 232.35 | 230.50 | 230.50 | 230.50 | 2,604 |
|
May 22, 2026
|
230.65 | 232.30 | 230.65 | 231.90 | 231.90 | 15,049 |
|
May 21, 2026
|
227.90 | 229.50 | 226.00 | 228.45 | 228.45 | 11,699 |
|
May 20, 2026
|
223.65 | 227.75 | 223.50 | 227.70 | 227.70 | 11,937 |
|
May 19, 2026
|
227.15 | 227.85 | 220.55 | 220.75 | 220.75 | 11,287 |
|
May 18, 2026
|
225.30 | 230.50 | 224.45 | 228.70 | 228.70 | 8,225 |
|
May 15, 2026
|
226.95 | 227.20 | 224.45 | 226.45 | 226.45 | 16,574 |
|
May 14, 2026
|
230.40 | 231.50 | 228.50 | 229.20 | 229.20 | 6,323 |
|
May 13, 2026
|
227.60 | 229.20 | 225.00 | 228.30 | 228.30 | 10,986 |
|
May 12, 2026
|
227.65 | 228.20 | 224.70 | 225.70 | 225.70 | 15,325 |
|
May 11, 2026
|
230.65 | 231.80 | 228.40 | 231.30 | 231.30 | 10,543 |
|
May 8, 2026
|
231.55 | 232.20 | 229.40 | 231.55 | 231.55 | 9,933 |
|
May 7, 2026
|
234.35 | 234.85 | 231.40 | 232.20 | 232.20 | 10,335 |
|
May 6, 2026
|
232.25 | 235.00 | 231.35 | 232.20 | 232.20 | 25,601 |
|
May 5, 2026
|
234.00 | 238.00 | 233.30 | 235.80 | 235.80 | 28,197 |
|
May 4, 2026
|
228.30 | 235.60 | 228.05 | 232.45 | 232.45 | 48,108 |
|
Apr 30, 2026
|
228.95 | 235.20 | 219.80 | 219.95 | 219.95 | 58,369 |
|
Apr 29, 2026
|
222.55 | 227.40 | 220.90 | 226.05 | 226.05 | 24,691 |
|
Apr 28, 2026
|
222.65 | 224.00 | 219.50 | 221.65 | 221.65 | 22,367 |
|
Apr 27, 2026
|
225.80 | 227.20 | 221.80 | 222.70 | 222.70 | 25,318 |
|
Apr 24, 2026
|
218.65 | 223.70 | 218.00 | 223.45 | 223.45 | 38,921 |
|
Apr 23, 2026
|
216.75 | 221.00 | 215.75 | 219.90 | 219.90 | 24,430 |
|
Apr 22, 2026
|
214.65 | 216.10 | 213.75 | 215.65 | 215.65 | 7,246 |
|
Apr 21, 2026
|
217.00 | 217.70 | 213.80 | 214.65 | 214.65 | 29,644 |
|
Apr 20, 2026
|
211.35 | 212.10 | 208.75 | 209.05 | 209.05 | 19,559 |
|
Apr 17, 2026
|
211.85 | 216.50 | 211.40 | 215.45 | 215.45 | 28,257 |
|
Apr 16, 2026
|
210.55 | 212.25 | 207.35 | 210.50 | 210.50 | 11,548 |
|
Apr 15, 2026
|
211.45 | 212.10 | 209.65 | 209.75 | 209.75 | 18,544 |
|
Apr 14, 2026
|
204.00 | 210.00 | 203.80 | 209.95 | 209.95 | 27,658 |
|
Apr 13, 2026
|
201.20 | 203.85 | 200.55 | 203.80 | 203.80 | 18,797 |
|
Apr 10, 2026
|
199.70 | 204.90 | 199.10 | 203.55 | 203.55 | 32,385 |
|
Apr 9, 2026
|
188.96 | 196.98 | 188.20 | 196.98 | 196.98 | 13,490 |
|
Apr 8, 2026
|
190.10 | 191.80 | 187.86 | 189.00 | 189.00 | 23,024 |
|
Apr 7, 2026
|
183.70 | 185.34 | 181.00 | 181.92 | 181.92 | 8,412 |
|
Apr 2, 2026
|
179.44 | 183.70 | 177.92 | 182.04 | 182.04 | 9,085 |
|
Apr 1, 2026
|
181.94 | 182.94 | 179.30 | 182.94 | 182.94 | 10,748 |
|
Mar 31, 2026
|
176.80 | 179.90 | 176.48 | 178.96 | 178.96 | 4,914 |
|
Mar 30, 2026
|
174.00 | 177.60 | 173.50 | 177.60 | 177.60 | 5,535 |
|
Mar 27, 2026
|
180.62 | 180.96 | 173.80 | 174.36 | 174.36 | 19,233 |
|
Mar 26, 2026
|
182.30 | 184.22 | 180.50 | 182.46 | 182.46 | 6,593 |
|
Mar 25, 2026
|
180.66 | 183.70 | 180.16 | 183.48 | 183.48 | 5,051 |
|
Mar 24, 2026
|
181.40 | 181.72 | 178.84 | 179.58 | 179.58 | 4,227 |
|
Mar 23, 2026
|
175.22 | 183.28 | 175.10 | 182.26 | 182.26 | 11,220 |
|
Mar 20, 2026
|
180.06 | 180.26 | 177.60 | 178.88 | 178.88 | 5,322 |
|
Mar 19, 2026
|
182.66 | 183.40 | 179.50 | 179.50 | 179.50 | 6,740 |
|
Mar 18, 2026
|
187.00 | 187.56 | 183.42 | 183.42 | 183.42 | 4,810 |
|
Mar 17, 2026
|
183.62 | 186.04 | 182.88 | 185.58 | 185.58 | 7,186 |
|
Mar 16, 2026
|
176.00 | 182.70 | 176.00 | 181.98 | 181.98 | 3,954 |
|
Mar 13, 2026
|
182.54 | 183.78 | 180.88 | 181.80 | 181.80 | 8,146 |
|
Mar 12, 2026
|
183.74 | 183.74 | 180.98 | 182.38 | 182.38 | 5,795 |
|
Mar 11, 2026
|
184.48 | 187.00 | 183.06 | 184.06 | 184.06 | 8,413 |
|
Mar 10, 2026
|
183.76 | 185.04 | 182.78 | 184.84 | 184.84 | 12,504 |
|
Mar 9, 2026
|
180.00 | 183.62 | 179.30 | 181.08 | 181.08 | 14,983 |
|
Mar 6, 2026
|
189.20 | 189.24 | 184.66 | 185.54 | 185.54 | 12,013 |
|
Mar 5, 2026
|
185.64 | 190.00 | 185.08 | 187.96 | 187.96 | 19,496 |
|
Mar 4, 2026
|
179.18 | 186.90 | 178.40 | 185.26 | 185.26 | 22,555 |
|
Mar 3, 2026
|
175.98 | 177.84 | 174.20 | 177.52 | 177.52 | 17,892 |
|
Mar 2, 2026
|
173.66 | 178.54 | 173.08 | 177.34 | 177.34 | 26,077 |
|
Feb 27, 2026
|
176.06 | 177.10 | 173.84 | 176.28 | 176.28 | 21,364 |
|
Feb 26, 2026
|
178.18 | 179.02 | 175.92 | 176.64 | 176.64 | 10,085 |
|
Feb 25, 2026
|
177.18 | 179.46 | 177.04 | 177.78 | 177.78 | 15,774 |
|
Feb 24, 2026
|
174.90 | 177.48 | 172.90 | 177.04 | 177.04 | 15,168 |
|
Feb 23, 2026
|
176.56 | 177.44 | 172.74 | 172.88 | 172.88 | 11,435 |
|
Feb 20, 2026
|
175.00 | 179.00 | 173.84 | 176.84 | 176.84 | 32,464 |
|
Feb 19, 2026
|
174.78 | 174.78 | 172.68 | 174.46 | 174.46 | 11,565 |
|
Feb 18, 2026
|
170.66 | 175.00 | 170.58 | 174.38 | 174.38 | 23,698 |
|
Feb 17, 2026
|
168.26 | 170.56 | 166.00 | 169.80 | 169.80 | 12,208 |
|
Feb 16, 2026
|
173.84 | 173.84 | 167.92 | 168.44 | 168.44 | 14,351 |
|
Feb 13, 2026
|
167.98 | 168.66 | 166.32 | 168.66 | 168.66 | 25,869 |
|
Feb 12, 2026
|
172.44 | 173.14 | 166.30 | 167.06 | 167.06 | 25,593 |
|
Feb 11, 2026
|
175.18 | 176.28 | 171.96 | 171.96 | 171.96 | 24,756 |
|
Feb 10, 2026
|
176.48 | 178.56 | 173.30 | 176.54 | 176.54 | 28,661 |
|
Feb 9, 2026
|
179.60 | 179.60 | 170.80 | 176.54 | 176.54 | 55,966 |
|
Feb 6, 2026
|
172.00 | 176.28 | 169.88 | 173.94 | 173.94 | 101,937 |
|
Feb 5, 2026
|
198.00 | 198.30 | 186.92 | 190.50 | 190.50 | 35,533 |
|
Feb 4, 2026
|
202.55 | 203.35 | 198.50 | 200.60 | 200.60 | 13,155 |
|
Feb 3, 2026
|
207.30 | 208.85 | 200.65 | 200.65 | 200.65 | 16,409 |
|
Feb 2, 2026
|
199.06 | 207.80 | 198.64 | 207.55 | 207.55 | 16,741 |
|
Jan 30, 2026
|
199.14 | 204.40 | 198.84 | 202.40 | 202.40 | 8,631 |
|
Jan 29, 2026
|
202.75 | 203.25 | 198.52 | 199.38 | 199.38 | 8,870 |
|
Jan 28, 2026
|
204.70 | 207.10 | 203.25 | 203.25 | 203.25 | 16,931 |
|
Jan 27, 2026
|
201.90 | 202.55 | 199.50 | 201.95 | 201.95 | 8,014 |
|
Jan 26, 2026
|
201.65 | 202.95 | 200.30 | 201.60 | 201.60 | 10,210 |
|
Jan 23, 2026
|
201.30 | 204.30 | 199.24 | 203.25 | 203.25 | 13,967 |
|
Jan 22, 2026
|
199.48 | 200.60 | 197.18 | 200.05 | 200.05 | 13,729 |
|
Jan 21, 2026
|
198.00 | 198.28 | 195.10 | 197.06 | 197.06 | 9,258 |
|
Jan 20, 2026
|
200.20 | 200.30 | 197.14 | 199.76 | 199.76 | 16,485 |
|
Jan 19, 2026
|
202.35 | 203.00 | 200.10 | 201.60 | 201.60 | 10,729 |
|
Jan 16, 2026
|
206.35 | 207.00 | 204.10 | 205.10 | 205.10 | 11,484 |
|
Jan 15, 2026
|
203.75 | 207.05 | 203.75 | 205.75 | 205.75 | 20,144 |
|
Jan 14, 2026
|
207.40 | 208.25 | 203.60 | 204.25 | 204.25 | 12,258 |
|
Jan 13, 2026
|
211.45 | 212.40 | 208.50 | 209.75 | 209.75 | 12,587 |
|
Jan 12, 2026
|
210.30 | 212.65 | 208.75 | 212.15 | 212.15 | 15,965 |
|
Jan 9, 2026
|
210.80 | 212.00 | 208.50 | 211.45 | 211.45 | 20,521 |
|
Jan 8, 2026
|
206.35 | 210.20 | 205.95 | 209.70 | 209.70 | 17,331 |
|
Jan 7, 2026
|
205.50 | 209.30 | 204.95 | 208.25 | 208.25 | 32,031 |
|
Jan 6, 2026
|
198.98 | 204.30 | 198.22 | 203.65 | 203.65 | 23,911 |
|
Jan 5, 2026
|
194.38 | 199.60 | 193.94 | 198.46 | 198.46 | 22,137 |
|
Jan 2, 2026
|
198.26 | 200.70 | 191.50 | 192.86 | 192.86 | 17,842 |
|
Dec 30, 2025
|
197.00 | 197.50 | 195.90 | 197.16 | 197.16 | 4,096 |
|
Dec 29, 2025
|
196.74 | 197.98 | 196.00 | 196.78 | 196.78 | 11,588 |
|
Dec 23, 2025
|
193.98 | 197.00 | 193.50 | 196.12 | 196.12 | 10,010 |
|
Dec 22, 2025
|
195.26 | 195.34 | 192.80 | 193.52 | 193.52 | 7,856 |
|
Dec 19, 2025
|
194.66 | 194.94 | 192.54 | 194.54 | 194.54 | 6,042 |
|
Dec 18, 2025
|
189.24 | 195.14 | 189.24 | 194.66 | 194.66 | 16,438 |
|
Dec 17, 2025
|
192.44 | 193.72 | 189.72 | 190.60 | 190.60 | 13,871 |
|
Dec 16, 2025
|
188.00 | 190.06 | 186.68 | 189.34 | 189.34 | 10,313 |
|
Dec 15, 2025
|
193.46 | 194.00 | 189.64 | 190.28 | 190.28 | 11,067 |
|
Dec 12, 2025
|
195.80 | 196.90 | 192.00 | 192.50 | 192.50 | 10,486 |
|
Dec 11, 2025
|
196.20 | 197.16 | 194.80 | 195.16 | 195.16 | 14,066 |
|
Dec 10, 2025
|
196.56 | 199.58 | 195.52 | 198.98 | 198.98 | 9,680 |
|
Dec 9, 2025
|
195.34 | 196.44 | 193.70 | 196.08 | 196.08 | 5,705 |
|
Dec 8, 2025
|
197.44 | 198.12 | 195.90 | 196.18 | 196.18 | 4,984 |
|
Dec 5, 2025
|
197.20 | 198.40 | 196.40 | 197.34 | 197.34 | 6,545 |
|
Dec 4, 2025
|
199.08 | 200.00 | 194.56 | 195.40 | 195.40 | 13,721 |
|
Dec 3, 2025
|
201.85 | 202.45 | 198.00 | 199.60 | 199.60 | 12,992 |
|
Dec 2, 2025
|
201.50 | 205.55 | 201.35 | 201.85 | 201.85 | 18,568 |
|
Dec 1, 2025
|
199.50 | 202.50 | 198.44 | 201.35 | 201.35 | 18,903 |
|
Nov 28, 2025
|
199.90 | 201.00 | 199.06 | 200.45 | 200.45 | 9,551 |
|
Nov 27, 2025
|
197.32 | 199.00 | 197.32 | 198.78 | 198.78 | 4,535 |
|
Nov 26, 2025
|
199.12 | 200.65 | 198.00 | 199.38 | 199.38 | 12,082 |
|
Nov 25, 2025
|
196.88 | 197.46 | 193.50 | 197.08 | 197.08 | 27,242 |
|
Nov 24, 2025
|
193.84 | 196.80 | 192.00 | 194.98 | 194.98 | 25,325 |
|
Nov 21, 2025
|
187.56 | 190.08 | 187.06 | 189.30 | 189.30 | 39,911 |
|
Nov 20, 2025
|
196.52 | 197.80 | 193.58 | 194.20 | 194.20 | 35,139 |
|
Nov 19, 2025
|
192.64 | 193.76 | 189.20 | 192.72 | 192.72 | 18,970 |
|
Nov 18, 2025
|
197.68 | 199.18 | 192.00 | 195.30 | 195.30 | 23,569 |
|
Nov 17, 2025
|
204.00 | 205.20 | 197.90 | 201.00 | 201.00 | 23,387 |
|
Nov 14, 2025
|
203.85 | 205.50 | 199.88 | 204.70 | 204.70 | 27,101 |
|
Nov 13, 2025
|
211.60 | 211.80 | 205.50 | 206.25 | 206.25 | 19,164 |
|
Nov 12, 2025
|
216.05 | 218.00 | 210.50 | 211.65 | 211.65 | 16,656 |
|
Nov 11, 2025
|
214.20 | 215.20 | 213.20 | 213.95 | 213.95 | 16,502 |
|
Nov 10, 2025
|
214.25 | 217.15 | 212.65 | 213.10 | 213.10 | 21,574 |
