Milan - Delayed Quote
EUR
Tesla, Inc. (1TSLA.MI)
331.25
+13.75
(+4.33%)
As of October 2 at 5:35:26 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 6, 2026
|
310.15 | 324.50 | 309.95 | 324.00 | 324.00 | 30,212 |
|
Nov 5, 2026
|
335.95 | 337.90 | 303.50 | 312.30 | 312.30 | 36,611 |
|
Nov 4, 2026
|
337.50 | 348.60 | 331.95 | 342.80 | 342.80 | 39,814 |
|
Nov 3, 2026
|
359.50 | 365.00 | 356.00 | 356.00 | 356.00 | 13,721 |
|
Nov 2, 2026
|
357.95 | 369.95 | 354.85 | 367.30 | 367.30 | 20,874 |
|
Oct 30, 2026
|
353.15 | 362.00 | 347.50 | 359.00 | 359.00 | 13,260 |
|
Oct 29, 2026
|
359.70 | 365.20 | 358.80 | 363.10 | 363.10 | 8,795 |
|
Oct 28, 2026
|
369.15 | 370.55 | 357.00 | 359.80 | 359.80 | 13,533 |
|
Oct 27, 2026
|
350.00 | 365.35 | 350.00 | 364.05 | 364.05 | 16,168 |
|
Oct 26, 2026
|
335.15 | 354.80 | 334.40 | 353.45 | 353.45 | 23,295 |
|
Oct 23, 2026
|
336.80 | 339.90 | 326.80 | 336.25 | 336.25 | 26,823 |
|
Oct 22, 2026
|
329.30 | 347.50 | 325.25 | 341.95 | 341.95 | 49,465 |
|
Oct 21, 2026
|
338.50 | 346.40 | 336.55 | 343.85 | 343.85 | 26,146 |
|
Oct 20, 2026
|
327.20 | 335.60 | 324.20 | 332.85 | 332.85 | 19,715 |
|
Oct 19, 2026
|
318.95 | 328.50 | 314.55 | 327.80 | 327.80 | 16,570 |
|
Oct 16, 2026
|
336.80 | 339.75 | 318.00 | 319.75 | 319.75 | 31,598 |
|
Oct 15, 2026
|
322.15 | 324.30 | 316.95 | 323.90 | 323.90 | 10,338 |
|
Oct 14, 2026
|
335.35 | 336.00 | 328.00 | 330.20 | 330.20 | 10,137 |
|
Oct 13, 2026
|
335.45 | 337.00 | 332.00 | 336.70 | 336.70 | 11,042 |
|
Oct 12, 2026
|
341.95 | 343.20 | 338.65 | 339.35 | 339.35 | 10,795 |
|
Oct 9, 2026
|
337.20 | 347.00 | 337.00 | 338.75 | 338.75 | 19,398 |
|
Oct 8, 2026
|
336.05 | 336.90 | 332.20 | 332.70 | 332.70 | 5,308 |
|
Oct 7, 2026
|
336.70 | 341.90 | 334.95 | 335.20 | 335.20 | 13,193 |
|
Oct 6, 2026
|
339.55 | 341.00 | 336.90 | 337.85 | 337.85 | 12,303 |
|
Oct 5, 2026
|
332.30 | 338.60 | 326.00 | 336.95 | 336.95 | 16,532 |
|
Oct 2, 2026
|
316.05 | 331.65 | 315.90 | 331.25 | 331.25 | 27,107 |
|
Oct 1, 2026
|
315.10 | 319.35 | 314.05 | 317.50 | 317.50 | 26,829 |
|
Sep 30, 2026
|
311.75 | 312.60 | 305.00 | 306.80 | 306.80 | 13,985 |
|
Sep 29, 2026
|
315.20 | 316.85 | 310.45 | 312.40 | 312.40 | 12,564 |
|
Sep 28, 2026
|
325.30 | 326.30 | 316.55 | 316.55 | 316.55 | 18,948 |
|
Sep 25, 2026
|
333.70 | 338.90 | 323.00 | 325.35 | 325.35 | 16,930 |
|
Sep 24, 2026
|
331.60 | 335.20 | 329.85 | 331.55 | 331.55 | 13,024 |
|
Sep 23, 2026
|
331.85 | 339.00 | 331.20 | 333.90 | 333.90 | 19,741 |
|
Sep 22, 2026
|
327.60 | 331.25 | 327.00 | 329.20 | 329.20 | 15,243 |
|
Sep 21, 2026
|
320.90 | 329.50 | 320.45 | 326.15 | 326.15 | 19,117 |
|
Sep 18, 2026
|
321.00 | 323.35 | 314.95 | 315.60 | 315.60 | 17,265 |
|
Sep 17, 2026
|
314.70 | 325.30 | 314.70 | 318.95 | 318.95 | 25,125 |
|
Sep 16, 2026
|
309.80 | 316.00 | 308.00 | 313.70 | 313.70 | 11,432 |
|
Sep 15, 2026
|
311.05 | 313.50 | 307.35 | 312.75 | 312.75 | 9,474 |
|
Sep 14, 2026
|
312.25 | 318.80 | 309.80 | 313.70 | 313.70 | 11,649 |
|
Sep 11, 2026
|
314.20 | 317.40 | 311.00 | 315.25 | 315.25 | 11,572 |
|
Sep 10, 2026
|
315.25 | 317.45 | 308.80 | 314.55 | 314.55 | 14,641 |
|
Sep 9, 2026
|
315.50 | 322.00 | 312.40 | 317.80 | 317.80 | 17,378 |
|
Sep 8, 2026
|
305.35 | 316.10 | 303.20 | 314.95 | 314.95 | 15,411 |
|
Sep 7, 2026
|
304.40 | 306.55 | 303.40 | 304.85 | 304.85 | 5,134 |
|
Sep 4, 2026
|
318.50 | 319.40 | 303.00 | 304.40 | 304.40 | 38,994 |
|
Sep 3, 2026
|
309.30 | 328.30 | 308.85 | 328.10 | 328.10 | 41,554 |
|
Sep 2, 2026
|
308.70 | 311.25 | 302.00 | 305.65 | 305.65 | 8,561 |
|
Sep 1, 2026
|
316.40 | 316.95 | 304.90 | 310.45 | 310.45 | 9,190 |
|
Aug 31, 2026
|
301.60 | 315.00 | 297.90 | 312.90 | 312.90 | 11,852 |
|
Aug 28, 2026
|
304.95 | 308.00 | 302.60 | 303.50 | 303.50 | 7,067 |
|
Aug 27, 2026
|
296.90 | 304.50 | 296.70 | 302.60 | 302.60 | 10,285 |
|
Aug 26, 2026
|
300.50 | 301.60 | 294.00 | 294.90 | 294.90 | 9,197 |
|
Aug 25, 2026
|
301.75 | 303.50 | 299.50 | 303.50 | 303.50 | 10,753 |
|
Aug 24, 2026
|
310.10 | 311.10 | 301.60 | 305.45 | 305.45 | 11,472 |
|
Aug 21, 2026
|
297.10 | 311.50 | 297.10 | 308.15 | 308.15 | 21,638 |
|
Aug 20, 2026
|
301.10 | 301.25 | 290.70 | 294.65 | 294.65 | 9,669 |
|
Aug 19, 2026
|
288.95 | 298.25 | 288.40 | 298.15 | 298.15 | 11,417 |
|
Aug 18, 2026
|
291.05 | 293.85 | 286.60 | 291.30 | 291.30 | 7,511 |
|
Aug 17, 2026
|
297.40 | 297.45 | 291.20 | 293.50 | 293.50 | 8,901 |
|
Aug 14, 2026
|
294.85 | 303.30 | 289.50 | 290.85 | 290.85 | 23,129 |
|
Aug 13, 2026
|
284.75 | 290.65 | 281.95 | 288.95 | 288.95 | 12,181 |
|
Aug 12, 2026
|
288.95 | 290.00 | 280.55 | 280.85 | 280.85 | 9,814 |
|
Aug 11, 2026
|
287.20 | 291.10 | 285.45 | 288.25 | 288.25 | 12,477 |
|
Aug 10, 2026
|
286.85 | 287.95 | 282.50 | 284.70 | 284.70 | 13,851 |
|
Aug 7, 2026
|
278.40 | 288.40 | 278.00 | 287.35 | 287.35 | 12,815 |
|
Aug 6, 2026
|
278.75 | 280.15 | 273.95 | 278.55 | 278.55 | 16,392 |
|
Aug 5, 2026
|
284.60 | 284.60 | 277.35 | 279.75 | 279.75 | 12,253 |
|
Aug 4, 2026
|
282.10 | 283.70 | 278.50 | 281.00 | 281.00 | 12,985 |
|
Aug 3, 2026
|
272.10 | 281.85 | 269.00 | 281.55 | 281.55 | 14,312 |
|
Jul 31, 2026
|
273.85 | 275.75 | 263.65 | 265.80 | 265.80 | 14,489 |
|
Jul 30, 2026
|
260.55 | 268.10 | 260.55 | 265.35 | 265.35 | 16,263 |
|
Jul 29, 2026
|
268.80 | 271.55 | 265.35 | 266.65 | 266.65 | 5,861 |
|
Jul 28, 2026
|
268.05 | 271.00 | 264.75 | 269.25 | 269.25 | 8,613 |
|
Jul 27, 2026
|
277.50 | 279.25 | 267.95 | 270.50 | 270.50 | 13,433 |
|
Jul 24, 2026
|
284.20 | 285.70 | 271.00 | 272.30 | 272.30 | 36,632 |
|
Jul 23, 2026
|
313.75 | 313.85 | 280.15 | 282.15 | 282.15 | 42,492 |
|
Jul 22, 2026
|
330.70 | 332.95 | 328.50 | 331.05 | 331.05 | 9,493 |
|
Jul 21, 2026
|
327.85 | 336.60 | 324.60 | 334.00 | 334.00 | 11,026 |
|
Jul 20, 2026
|
332.55 | 338.30 | 327.00 | 327.45 | 327.45 | 9,986 |
|
Jul 17, 2026
|
336.40 | 337.10 | 330.25 | 331.50 | 331.50 | 10,940 |
|
Jul 16, 2026
|
344.60 | 345.20 | 337.00 | 344.30 | 344.30 | 9,564 |
|
Jul 15, 2026
|
347.90 | 355.00 | 344.00 | 346.85 | 346.85 | 11,040 |
|
Jul 14, 2026
|
347.05 | 350.95 | 345.50 | 347.75 | 347.75 | 9,228 |
|
Jul 13, 2026
|
351.10 | 354.85 | 344.80 | 349.10 | 349.10 | 16,131 |
|
Jul 10, 2026
|
353.35 | 361.00 | 351.90 | 358.95 | 358.95 | 15,197 |
|
Jul 9, 2026
|
346.80 | 348.10 | 342.50 | 346.60 | 346.60 | 6,943 |
|
Jul 8, 2026
|
352.10 | 353.05 | 343.00 | 344.30 | 344.30 | 14,475 |
|
Jul 7, 2026
|
362.75 | 366.60 | 354.60 | 354.60 | 354.60 | 14,766 |
|
Jul 6, 2026
|
349.25 | 361.25 | 342.40 | 361.25 | 361.25 | 16,051 |
|
Jul 3, 2026
|
349.05 | 351.05 | 347.50 | 351.05 | 351.05 | 7,585 |
|
Jul 2, 2026
|
370.80 | 382.00 | 344.45 | 348.00 | 348.00 | 56,640 |
|
Jul 1, 2026
|
367.00 | 380.00 | 366.00 | 379.10 | 379.10 | 26,527 |
|
Jun 30, 2026
|
359.80 | 364.90 | 354.95 | 364.80 | 364.80 | 21,444 |
|
Jun 29, 2026
|
335.45 | 349.35 | 332.70 | 349.35 | 349.35 | 16,594 |
|
Jun 26, 2026
|
325.75 | 339.20 | 322.85 | 339.20 | 339.20 | 10,611 |
|
Jun 25, 2026
|
331.90 | 333.60 | 327.00 | 330.50 | 330.50 | 11,887 |
|
Jun 24, 2026
|
337.40 | 339.00 | 334.80 | 336.50 | 336.50 | 9,343 |
|
Jun 23, 2026
|
347.00 | 348.45 | 336.95 | 337.65 | 337.65 | 20,917 |
|
Jun 22, 2026
|
344.50 | 362.00 | 343.70 | 358.70 | 358.70 | 18,505 |
|
Jun 19, 2026
|
346.85 | 348.65 | 345.75 | 346.10 | 346.10 | 4,064 |
|
Jun 18, 2026
|
346.05 | 348.60 | 335.80 | 339.05 | 339.05 | 7,964 |
|
Jun 17, 2026
|
347.60 | 349.05 | 343.30 | 344.90 | 344.90 | 8,540 |
|
Jun 16, 2026
|
349.60 | 355.50 | 345.75 | 349.85 | 349.85 | 17,449 |
|
Jun 15, 2026
|
354.65 | 357.50 | 350.90 | 353.45 | 353.45 | 15,288 |
|
Jun 12, 2026
|
343.00 | 349.55 | 338.85 | 343.95 | 343.95 | 21,086 |
|
Jun 11, 2026
|
334.50 | 338.00 | 330.40 | 334.95 | 334.95 | 15,981 |
|
Jun 10, 2026
|
340.60 | 343.00 | 332.00 | 333.65 | 333.65 | 15,069 |
|
Jun 9, 2026
|
355.25 | 361.30 | 341.00 | 341.65 | 341.65 | 13,595 |
|
Jun 8, 2026
|
340.55 | 350.30 | 339.60 | 346.70 | 346.70 | 11,442 |
|
Jun 5, 2026
|
358.40 | 365.80 | 348.10 | 348.70 | 348.70 | 18,289 |
|
Jun 4, 2026
|
363.00 | 366.35 | 359.60 | 360.85 | 360.85 | 10,814 |
|
Jun 3, 2026
|
362.65 | 373.50 | 358.60 | 368.80 | 368.80 | 13,762 |
|
Jun 2, 2026
|
357.15 | 363.70 | 355.60 | 362.15 | 362.15 | 9,894 |
|
Jun 1, 2026
|
369.85 | 370.35 | 361.00 | 364.30 | 364.30 | 13,459 |
|
May 29, 2026
|
378.85 | 378.90 | 368.00 | 371.65 | 371.65 | 12,067 |
|
May 28, 2026
|
373.30 | 380.50 | 372.90 | 378.95 | 378.95 | 8,877 |
|
May 27, 2026
|
372.00 | 382.50 | 372.00 | 379.40 | 379.40 | 23,907 |
|
May 26, 2026
|
368.80 | 374.00 | 367.00 | 372.05 | 372.05 | 11,335 |
|
May 25, 2026
|
371.70 | 373.50 | 371.00 | 371.00 | 371.00 | 3,705 |
|
May 22, 2026
|
361.45 | 371.10 | 359.00 | 368.10 | 368.10 | 12,499 |
|
May 21, 2026
|
363.95 | 368.20 | 356.40 | 359.05 | 359.05 | 22,259 |
|
May 20, 2026
|
349.30 | 356.70 | 349.15 | 355.10 | 355.10 | 14,753 |
|
May 19, 2026
|
350.15 | 352.50 | 339.70 | 342.35 | 342.35 | 21,505 |
|
May 18, 2026
|
357.70 | 361.25 | 351.00 | 351.95 | 351.95 | 22,392 |
|
May 15, 2026
|
373.35 | 374.75 | 365.15 | 367.15 | 367.15 | 19,866 |
|
May 14, 2026
|
382.95 | 386.00 | 377.70 | 383.55 | 383.55 | 26,433 |
|
May 13, 2026
|
371.60 | 385.85 | 367.95 | 385.85 | 385.85 | 30,789 |
|
May 12, 2026
|
372.30 | 381.00 | 363.80 | 364.75 | 364.75 | 27,862 |
|
May 11, 2026
|
361.70 | 370.75 | 354.00 | 370.75 | 370.75 | 20,323 |
|
May 8, 2026
|
351.35 | 365.55 | 351.10 | 365.15 | 365.15 | 32,261 |
|
May 7, 2026
|
339.05 | 353.10 | 338.60 | 348.10 | 348.10 | 32,098 |
|
May 6, 2026
|
329.55 | 335.85 | 327.00 | 335.20 | 335.20 | 22,787 |
|
May 5, 2026
|
336.00 | 343.30 | 334.95 | 335.95 | 335.95 | 20,748 |
|
May 4, 2026
|
334.30 | 336.70 | 330.25 | 330.60 | 330.60 | 23,754 |
|
Apr 30, 2026
|
317.10 | 323.15 | 315.20 | 322.60 | 322.60 | 16,604 |
|
Apr 29, 2026
|
321.95 | 322.90 | 317.00 | 319.80 | 319.80 | 8,230 |
|
Apr 28, 2026
|
321.65 | 326.50 | 318.45 | 320.35 | 320.35 | 20,604 |
|
Apr 27, 2026
|
320.45 | 320.60 | 310.45 | 312.65 | 312.65 | 13,470 |
|
Apr 24, 2026
|
320.30 | 326.90 | 318.00 | 321.15 | 321.15 | 25,041 |
|
Apr 23, 2026
|
325.00 | 329.35 | 314.90 | 322.75 | 322.75 | 36,820 |
|
Apr 22, 2026
|
332.30 | 334.55 | 328.85 | 333.50 | 333.50 | 10,648 |
|
Apr 21, 2026
|
335.00 | 337.10 | 330.00 | 332.55 | 332.55 | 12,108 |
|
Apr 20, 2026
|
337.85 | 345.00 | 330.15 | 332.70 | 332.70 | 19,971 |
|
Apr 17, 2026
|
328.45 | 346.85 | 328.25 | 345.75 | 345.75 | 24,449 |
|
Apr 16, 2026
|
335.70 | 338.10 | 325.00 | 330.40 | 330.40 | 17,656 |
|
Apr 15, 2026
|
310.65 | 330.00 | 308.05 | 330.00 | 330.00 | 25,000 |
|
Apr 14, 2026
|
302.65 | 308.40 | 300.85 | 308.40 | 308.40 | 17,706 |
|
Apr 13, 2026
|
297.75 | 304.30 | 295.50 | 299.50 | 299.50 | 8,440 |
|
Apr 10, 2026
|
296.30 | 298.60 | 294.00 | 294.70 | 294.70 | 11,981 |
|
Apr 9, 2026
|
294.40 | 296.50 | 289.00 | 293.30 | 293.30 | 19,457 |
|
Apr 8, 2026
|
311.00 | 312.70 | 295.85 | 296.10 | 296.10 | 19,568 |
|
Apr 7, 2026
|
306.20 | 306.20 | 291.55 | 292.95 | 292.95 | 22,993 |
|
Apr 2, 2026
|
323.50 | 324.35 | 314.75 | 316.90 | 316.90 | 16,773 |
|
Apr 1, 2026
|
327.35 | 329.15 | 322.65 | 328.45 | 328.45 | 15,058 |
|
Mar 31, 2026
|
312.45 | 317.45 | 310.20 | 315.80 | 315.80 | 10,410 |
|
Mar 30, 2026
|
314.95 | 319.95 | 314.75 | 317.30 | 317.30 | 7,900 |
|
Mar 27, 2026
|
325.40 | 325.90 | 313.55 | 316.20 | 316.20 | 11,805 |
|
Mar 26, 2026
|
332.75 | 333.10 | 327.00 | 327.65 | 327.65 | 7,626 |
|
Mar 25, 2026
|
335.10 | 341.55 | 335.10 | 337.10 | 337.10 | 9,783 |
|
Mar 24, 2026
|
329.00 | 334.00 | 326.00 | 330.80 | 330.80 | 10,498 |
|
Mar 23, 2026
|
312.75 | 331.30 | 310.70 | 326.90 | 326.90 | 20,219 |
|
Mar 20, 2026
|
330.50 | 332.25 | 321.00 | 324.95 | 324.95 | 10,607 |
|
Mar 19, 2026
|
343.00 | 343.00 | 330.40 | 331.15 | 331.15 | 9,591 |
|
Mar 18, 2026
|
348.30 | 350.00 | 344.75 | 345.30 | 345.30 | 8,522 |
|
Mar 17, 2026
|
343.00 | 346.65 | 340.70 | 344.65 | 344.65 | 5,680 |
|
Mar 16, 2026
|
342.35 | 351.00 | 342.35 | 345.90 | 345.90 | 7,952 |
|
Mar 13, 2026
|
344.40 | 348.75 | 342.70 | 345.75 | 345.75 | 8,283 |
|
Mar 12, 2026
|
351.70 | 354.20 | 343.00 | 347.25 | 347.25 | 9,618 |
|
Mar 11, 2026
|
343.60 | 358.30 | 343.40 | 352.70 | 352.70 | 9,926 |
|
Mar 10, 2026
|
343.00 | 349.40 | 342.85 | 345.75 | 345.75 | 12,999 |
|
Mar 9, 2026
|
336.90 | 340.85 | 330.55 | 336.50 | 336.50 | 12,558 |
|
Mar 6, 2026
|
350.00 | 350.35 | 341.00 | 343.25 | 343.25 | 9,126 |
|
Mar 5, 2026
|
348.25 | 352.00 | 345.50 | 351.50 | 351.50 | 11,318 |
|
Mar 4, 2026
|
336.00 | 350.40 | 335.45 | 348.25 | 348.25 | 17,965 |
|
Mar 3, 2026
|
339.30 | 341.60 | 333.05 | 338.35 | 338.35 | 13,280 |
|
Mar 2, 2026
|
332.00 | 345.55 | 331.05 | 342.80 | 342.80 | 17,372 |
|
Feb 27, 2026
|
345.35 | 346.75 | 340.00 | 341.20 | 341.20 | 7,651 |
|
Feb 26, 2026
|
351.80 | 353.05 | 344.00 | 347.25 | 347.25 | 5,788 |
|
Feb 25, 2026
|
346.35 | 356.00 | 346.35 | 350.75 | 350.75 | 13,715 |
|
Feb 24, 2026
|
339.30 | 346.20 | 336.90 | 342.00 | 342.00 | 9,952 |
|
Feb 23, 2026
|
345.10 | 347.00 | 336.40 | 337.90 | 337.90 | 13,344 |
|
Feb 20, 2026
|
351.35 | 351.35 | 345.00 | 348.20 | 348.20 | 12,481 |
|
Feb 19, 2026
|
349.70 | 352.70 | 344.80 | 352.00 | 352.00 | 8,735 |
|
Feb 18, 2026
|
348.20 | 352.10 | 346.90 | 351.60 | 351.60 | 13,645 |
|
Feb 17, 2026
|
350.05 | 351.70 | 339.50 | 344.60 | 344.60 | 9,491 |
|
Feb 16, 2026
|
353.90 | 356.25 | 349.95 | 350.65 | 350.65 | 4,959 |
|
Feb 13, 2026
|
350.90 | 352.60 | 346.30 | 352.25 | 352.25 | 11,691 |
|
Feb 12, 2026
|
360.75 | 367.00 | 353.90 | 353.90 | 353.90 | 13,634 |
|
Feb 11, 2026
|
356.80 | 367.60 | 354.20 | 358.80 | 358.80 | 18,031 |
|
Feb 10, 2026
|
350.75 | 357.05 | 349.75 | 354.70 | 354.70 | 16,989 |
|
Feb 9, 2026
|
349.05 | 352.05 | 342.45 | 351.90 | 351.90 | 15,977 |
|
Feb 6, 2026
|
334.70 | 349.05 | 333.85 | 347.90 | 347.90 | 22,073 |
|
Feb 5, 2026
|
345.55 | 346.25 | 328.40 | 336.75 | 336.75 | 36,340 |
|
Feb 4, 2026
|
356.30 | 358.50 | 345.50 | 346.30 | 346.30 | 19,792 |
|
Feb 3, 2026
|
361.70 | 362.65 | 356.25 | 359.60 | 359.60 | 15,448 |
|
Feb 2, 2026
|
355.35 | 358.20 | 350.90 | 355.60 | 355.60 | 20,685 |
|
Jan 30, 2026
|
356.65 | 369.60 | 353.70 | 369.25 | 369.25 | 17,867 |
|
Jan 29, 2026
|
369.60 | 372.80 | 347.90 | 352.60 | 352.60 | 27,148 |
|
Jan 28, 2026
|
361.70 | 365.90 | 359.90 | 363.35 | 363.35 | 7,831 |
|
Jan 27, 2026
|
369.30 | 369.75 | 361.75 | 362.55 | 362.55 | 10,488 |
|
Jan 26, 2026
|
376.15 | 376.90 | 367.75 | 370.05 | 370.05 | 14,505 |
|
Jan 23, 2026
|
384.90 | 385.70 | 378.50 | 381.55 | 381.55 | 25,126 |
|
Jan 22, 2026
|
371.30 | 374.70 | 369.60 | 373.55 | 373.55 | 11,217 |
|
Jan 21, 2026
|
360.95 | 367.00 | 356.00 | 364.40 | 364.40 | 14,428 |
|
Jan 20, 2026
|
365.60 | 366.00 | 359.75 | 362.85 | 362.85 | 22,600 |
|
Jan 19, 2026
|
369.10 | 372.20 | 368.00 | 371.95 | 371.95 | 11,257 |
|
Jan 16, 2026
|
380.55 | 384.35 | 375.70 | 378.60 | 378.60 | 13,870 |
|
Jan 15, 2026
|
378.50 | 383.90 | 378.00 | 381.45 | 381.45 | 12,417 |
|
Jan 14, 2026
|
383.20 | 383.85 | 374.30 | 375.60 | 375.60 | 15,431 |
|
Jan 13, 2026
|
384.85 | 387.80 | 382.50 | 387.80 | 387.80 | 25,233 |
|
Jan 12, 2026
|
379.35 | 385.40 | 375.40 | 384.90 | 384.90 | 16,370 |
|
Jan 9, 2026
|
374.65 | 381.60 | 369.70 | 380.60 | 380.60 | 21,138 |
|
Jan 8, 2026
|
370.00 | 373.15 | 364.30 | 373.15 | 373.15 | 18,619 |
|
Jan 7, 2026
|
373.00 | 374.50 | 369.15 | 373.75 | 373.75 | 28,363 |
|
Jan 6, 2026
|
385.90 | 386.00 | 369.50 | 369.50 | 369.50 | 33,356 |
|
Jan 5, 2026
|
380.40 | 390.20 | 379.50 | 387.90 | 387.90 | 30,142 |
|
Jan 2, 2026
|
389.60 | 394.50 | 375.40 | 378.85 | 378.85 | 41,072 |
|
Dec 30, 2025
|
393.45 | 395.05 | 386.50 | 393.00 | 393.00 | 19,591 |
|
Dec 29, 2025
|
398.80 | 400.60 | 391.70 | 397.80 | 397.80 | 41,870 |
|
Dec 23, 2025
|
415.10 | 418.00 | 412.05 | 412.05 | 412.05 | 24,569 |
|
Dec 22, 2025
|
416.30 | 424.00 | 413.00 | 419.40 | 419.40 | 44,085 |
|
Dec 19, 2025
|
417.20 | 418.30 | 408.00 | 410.65 | 410.65 | 26,131 |
|
Dec 18, 2025
|
402.25 | 417.65 | 401.85 | 416.00 | 416.00 | 50,855 |
|
Dec 17, 2025
|
420.50 | 422.00 | 403.70 | 405.35 | 405.35 | 62,661 |
|
Dec 16, 2025
|
399.40 | 408.40 | 395.70 | 405.15 | 405.15 | 43,149 |
|
Dec 15, 2025
|
393.45 | 409.55 | 392.40 | 407.05 | 407.05 | 75,856 |
|
Dec 12, 2025
|
380.90 | 394.10 | 378.40 | 379.15 | 379.15 | 31,743 |
|
Dec 11, 2025
|
381.90 | 384.10 | 374.85 | 376.80 | 376.80 | 15,938 |
|
Dec 10, 2025
|
385.00 | 386.50 | 381.30 | 382.95 | 382.95 | 14,241 |
|
Dec 9, 2025
|
376.65 | 385.40 | 373.35 | 384.35 | 384.35 | 24,065 |
|
Dec 8, 2025
|
387.55 | 387.60 | 376.85 | 377.40 | 377.40 | 20,450 |
|
Dec 5, 2025
|
390.80 | 393.80 | 387.25 | 389.70 | 389.70 | 38,623 |
|
Dec 4, 2025
|
385.15 | 389.75 | 382.00 | 385.65 | 385.65 | 40,547 |
|
Dec 3, 2025
|
368.35 | 381.10 | 368.10 | 377.85 | 377.85 | 45,322 |
|
Dec 2, 2025
|
369.35 | 376.20 | 364.50 | 364.50 | 364.50 | 30,568 |
|
Dec 1, 2025
|
366.85 | 372.50 | 363.75 | 367.30 | 367.30 | 18,770 |
|
Nov 28, 2025
|
369.15 | 373.95 | 367.85 | 370.30 | 370.30 | 29,617 |
|
Nov 27, 2025
|
368.00 | 368.00 | 363.85 | 365.60 | 365.60 | 6,424 |
|
Nov 26, 2025
|
364.75 | 368.00 | 360.00 | 362.00 | 362.00 | 23,958 |
|
Nov 25, 2025
|
361.85 | 362.90 | 350.90 | 357.00 | 357.00 | 32,260 |
|
Nov 24, 2025
|
345.50 | 364.20 | 343.85 | 361.85 | 361.85 | 42,605 |
|
Nov 21, 2025
|
341.20 | 349.85 | 333.90 | 340.15 | 340.15 | 47,126 |
|
Nov 20, 2025
|
357.45 | 372.20 | 354.85 | 361.05 | 361.05 | 41,629 |
|
Nov 19, 2025
|
347.00 | 356.15 | 345.65 | 353.35 | 353.35 | 25,692 |
|
Nov 18, 2025
|
350.40 | 353.45 | 339.40 | 348.95 | 348.95 | 25,740 |
|
Nov 17, 2025
|
351.00 | 361.30 | 342.95 | 361.30 | 361.30 | 47,672 |
|
Nov 14, 2025
|
339.00 | 353.15 | 327.55 | 351.95 | 351.95 | 83,721 |
|
Nov 13, 2025
|
371.05 | 372.10 | 347.35 | 350.35 | 350.35 | 43,217 |
|
Nov 12, 2025
|
380.50 | 383.10 | 368.90 | 371.85 | 371.85 | 29,721 |
|
Nov 11, 2025
|
382.45 | 383.10 | 373.40 | 373.70 | 373.70 | 29,254 |
|
Nov 10, 2025
|
380.45 | 389.10 | 374.90 | 385.90 | 385.90 | 38,041 |
