Frankfurt - Delayed Quote
EUR
Shopify Inc. (307.F)
133.56
+4.74
(+3.68%)
At close: November 6 at 8:15:24 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
|
127.20 | 135.00 | 127.20 | 133.56 | 133.56 | 110 |
|
Nov 5, 2026
|
133.68 | 135.08 | 124.04 | 128.82 | 128.82 | 183 |
|
Nov 4, 2026
|
124.18 | 135.40 | 124.18 | 135.00 | 135.00 | 65 |
|
Nov 3, 2026
|
138.00 | 138.00 | 115.04 | 133.10 | 133.10 | 549 |
|
Nov 2, 2026
|
140.40 | 143.00 | 140.40 | 141.78 | 141.78 | 75 |
|
Oct 30, 2026
|
145.72 | 145.72 | 138.26 | 139.24 | 139.24 | 386 |
|
Oct 29, 2026
|
148.60 | 149.56 | 147.62 | 149.06 | 149.06 | 15 |
|
Oct 28, 2026
|
148.16 | 150.42 | 148.16 | 150.42 | 150.42 | 177 |
|
Oct 27, 2026
|
149.42 | 149.68 | 148.88 | 148.88 | 148.88 | 149 |
|
Oct 26, 2026
|
148.50 | 152.02 | 148.50 | 150.78 | 150.78 | 412 |
|
Oct 23, 2026
|
149.20 | 150.10 | 149.20 | 150.10 | 150.10 | 1 |
|
Oct 22, 2026
|
152.80 | 153.02 | 150.00 | 150.00 | 150.00 | 1,397 |
|
Oct 21, 2026
|
153.90 | 156.98 | 153.90 | 156.84 | 156.84 | 125 |
|
Oct 20, 2026
|
150.78 | 154.54 | 149.70 | 154.46 | 154.46 | 94 |
|
Oct 19, 2026
|
153.00 | 156.50 | 153.00 | 155.00 | 155.00 | 1,627 |
|
Oct 16, 2026
|
157.30 | 157.68 | 155.20 | 155.20 | 155.20 | 1,765 |
|
Oct 15, 2026
|
150.10 | 157.16 | 148.52 | 157.16 | 157.16 | 632 |
|
Oct 14, 2026
|
156.46 | 160.66 | 156.46 | 159.32 | 159.32 | 97 |
|
Oct 13, 2026
|
157.94 | 159.52 | 156.42 | 157.10 | 157.10 | 362 |
|
Oct 12, 2026
|
153.70 | 159.52 | 153.70 | 159.52 | 159.52 | 310 |
|
Oct 9, 2026
|
146.34 | 150.94 | 145.72 | 150.94 | 150.94 | 75 |
|
Oct 8, 2026
|
146.92 | 149.00 | 146.84 | 146.84 | 146.84 | 173 |
|
Oct 7, 2026
|
145.40 | 148.60 | 145.40 | 148.60 | 148.60 | 548 |
|
Oct 6, 2026
|
143.20 | 147.12 | 143.20 | 146.34 | 146.34 | 497 |
|
Oct 5, 2026
|
135.20 | 144.00 | 135.20 | 141.94 | 141.94 | 2,231 |
|
Oct 2, 2026
|
132.12 | 135.00 | 132.12 | 134.50 | 134.50 | 1,809 |
|
Oct 1, 2026
|
131.52 | 134.84 | 131.46 | 133.08 | 133.08 | 155 |
|
Sep 30, 2026
|
129.82 | 132.48 | 129.82 | 131.80 | 131.80 | 165 |
|
Sep 29, 2026
|
125.36 | 129.00 | 125.36 | 129.00 | 129.00 | 1,010 |
|
Sep 28, 2026
|
123.66 | 123.66 | 122.00 | 122.90 | 122.90 | 210 |
|
Sep 25, 2026
|
127.14 | 127.14 | 124.92 | 124.92 | 124.92 | 105 |
|
Sep 24, 2026
|
122.62 | 126.40 | 122.62 | 125.12 | 125.12 | 324 |
|
Sep 23, 2026
|
128.72 | 128.72 | 124.84 | 125.34 | 125.34 | 988 |
|
Sep 22, 2026
|
121.50 | 130.12 | 121.50 | 128.26 | 128.26 | 777 |
|
Sep 21, 2026
|
111.86 | 118.40 | 111.28 | 118.40 | 118.40 | 1,192 |
|
Sep 18, 2026
|
111.66 | 113.06 | 110.82 | 110.90 | 110.90 | 153 |
|
Sep 17, 2026
|
113.34 | 113.34 | 111.60 | 111.84 | 111.84 | 113 |
|
Sep 16, 2026
|
112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
|
Sep 15, 2026
|
114.54 | 115.12 | 112.42 | 112.42 | 112.42 | 564 |
|
Sep 14, 2026
|
109.72 | 115.22 | 109.72 | 115.22 | 115.22 | - |
|
Sep 11, 2026
|
109.32 | 113.30 | 109.32 | 111.30 | 111.30 | 355 |
|
Sep 10, 2026
|
108.22 | 109.26 | 106.70 | 109.26 | 109.26 | 249 |
|
Sep 9, 2026
|
114.94 | 114.94 | 109.62 | 109.62 | 109.62 | - |
|
Sep 8, 2026
|
122.54 | 122.54 | 115.44 | 115.74 | 115.74 | 114 |
|
Sep 7, 2026
|
124.92 | 124.92 | 122.68 | 122.68 | 122.68 | 395 |
|
Sep 4, 2026
|
124.88 | 126.76 | 124.32 | 125.62 | 125.62 | 42 |
|
Sep 3, 2026
|
121.24 | 124.80 | 121.24 | 124.10 | 124.10 | 370 |
|
Sep 2, 2026
|
119.72 | 121.20 | 119.72 | 121.20 | 121.20 | 4 |
|
Sep 1, 2026
|
126.34 | 126.34 | 119.98 | 119.98 | 119.98 | 613 |
|
Aug 31, 2026
|
130.10 | 130.10 | 129.78 | 129.82 | 129.82 | 140 |
|
Aug 28, 2026
|
132.20 | 132.84 | 132.20 | 132.84 | 132.84 | 85 |
|
Aug 27, 2026
|
126.90 | 133.40 | 126.90 | 131.30 | 131.30 | 174 |
|
Aug 26, 2026
|
130.72 | 131.22 | 130.72 | 131.22 | 131.22 | 70 |
|
Aug 25, 2026
|
127.58 | 130.00 | 127.58 | 130.00 | 130.00 | 53 |
|
Aug 24, 2026
|
127.00 | 128.80 | 127.00 | 128.34 | 128.34 | 1,245 |
|
Aug 21, 2026
|
125.24 | 125.24 | 124.00 | 124.00 | 124.00 | 600 |
|
Aug 20, 2026
|
125.46 | 125.46 | 124.80 | 124.80 | 124.80 | 180 |
|
Aug 19, 2026
|
125.20 | 127.00 | 124.70 | 127.00 | 127.00 | 130 |
|
Aug 18, 2026
|
126.88 | 128.26 | 126.88 | 127.38 | 127.38 | 286 |
|
Aug 17, 2026
|
131.70 | 132.30 | 128.00 | 128.00 | 128.00 | 1,157 |
|
Aug 14, 2026
|
136.14 | 136.14 | 135.10 | 135.64 | 135.64 | 143 |
|
Aug 13, 2026
|
129.76 | 133.82 | 129.76 | 133.82 | 133.82 | 41 |
|
Aug 12, 2026
|
130.70 | 130.70 | 129.56 | 129.56 | 129.56 | 1 |
|
Aug 11, 2026
|
132.70 | 132.76 | 128.40 | 132.20 | 132.20 | 1,050 |
|
Aug 10, 2026
|
130.50 | 133.04 | 130.50 | 133.04 | 133.04 | 234 |
|
Aug 7, 2026
|
126.24 | 131.46 | 126.24 | 130.56 | 130.56 | 34 |
|
Aug 6, 2026
|
124.74 | 127.40 | 123.86 | 127.40 | 127.40 | 733 |
|
Aug 5, 2026
|
107.50 | 135.34 | 104.50 | 125.20 | 125.20 | 6,587 |
|
Aug 4, 2026
|
101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
|
Aug 3, 2026
|
101.48 | 104.80 | 101.42 | 102.00 | 102.00 | 356 |
|
Jul 31, 2026
|
106.32 | 106.32 | 102.00 | 102.00 | 102.00 | 14 |
|
Jul 30, 2026
|
111.92 | 113.24 | 111.92 | 113.24 | 113.24 | 119 |
|
Jul 29, 2026
|
113.40 | 116.50 | 113.18 | 113.18 | 113.18 | 895 |
|
Jul 28, 2026
|
110.70 | 115.00 | 110.70 | 115.00 | 115.00 | 285 |
|
Jul 27, 2026
|
100.28 | 111.00 | 100.08 | 111.00 | 111.00 | 502 |
|
Jul 24, 2026
|
97.45 | 100.00 | 97.45 | 100.00 | 100.00 | 2,430 |
|
Jul 23, 2026
|
102.72 | 103.70 | 98.01 | 98.01 | 98.01 | 749 |
|
Jul 22, 2026
|
106.70 | 106.70 | 104.98 | 104.98 | 104.98 | 150 |
|
Jul 21, 2026
|
107.22 | 107.22 | 106.52 | 106.52 | 106.52 | - |
|
Jul 20, 2026
|
107.28 | 111.00 | 107.28 | 110.42 | 110.42 | 89 |
|
Jul 17, 2026
|
107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
|
Jul 16, 2026
|
106.76 | 110.46 | 106.76 | 110.38 | 110.38 | 155 |
|
Jul 15, 2026
|
109.20 | 111.04 | 108.12 | 108.12 | 108.12 | 490 |
|
Jul 14, 2026
|
108.90 | 110.00 | 108.90 | 109.78 | 109.78 | 140 |
|
Jul 13, 2026
|
106.92 | 110.46 | 106.92 | 110.46 | 110.46 | 638 |
|
Jul 10, 2026
|
107.82 | 110.86 | 107.82 | 110.86 | 110.86 | 1,194 |
|
Jul 9, 2026
|
103.60 | 106.60 | 103.60 | 106.60 | 106.60 | 70 |
|
Jul 8, 2026
|
105.68 | 105.68 | 102.50 | 102.88 | 102.88 | 460 |
|
Jul 7, 2026
|
104.70 | 107.00 | 104.70 | 107.00 | 107.00 | 190 |
|
Jul 6, 2026
|
104.00 | 105.52 | 104.00 | 105.52 | 105.52 | 220 |
|
Jul 3, 2026
|
104.52 | 104.54 | 104.52 | 104.54 | 104.54 | 25 |
|
Jul 2, 2026
|
105.70 | 105.70 | 104.94 | 104.94 | 104.94 | 54 |
|
Jul 1, 2026
|
98.99 | 107.90 | 98.99 | 107.90 | 107.90 | 508 |
|
Jun 30, 2026
|
101.00 | 101.00 | 98.80 | 98.80 | 98.80 | 606 |
|
Jun 29, 2026
|
102.54 | 104.00 | 102.50 | 102.50 | 102.50 | 529 |
|
Jun 26, 2026
|
96.36 | 100.80 | 96.36 | 100.80 | 100.80 | 279 |
|
Jun 25, 2026
|
99.41 | 101.00 | 98.58 | 101.00 | 101.00 | 135 |
|
Jun 24, 2026
|
94.40 | 99.00 | 94.40 | 98.78 | 98.78 | 1,335 |
|
Jun 23, 2026
|
93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
|
Jun 22, 2026
|
93.20 | 94.60 | 93.00 | 93.00 | 93.00 | 567 |
|
Jun 19, 2026
|
94.08 | 94.70 | 93.20 | 93.20 | 93.20 | 227 |
|
Jun 18, 2026
|
94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
|
Jun 17, 2026
|
97.21 | 97.22 | 97.21 | 97.22 | 97.22 | 110 |
|
Jun 16, 2026
|
96.50 | 97.23 | 96.50 | 97.23 | 97.23 | 290 |
|
Jun 15, 2026
|
94.71 | 98.33 | 94.71 | 97.00 | 97.00 | 230 |
|
Jun 12, 2026
|
94.61 | 97.92 | 93.63 | 93.74 | 93.74 | 930 |
|
Jun 11, 2026
|
93.68 | 93.68 | 91.50 | 91.50 | 91.50 | 1,069 |
|
Jun 10, 2026
|
94.10 | 94.94 | 92.73 | 93.75 | 93.75 | 384 |
|
Jun 9, 2026
|
95.00 | 97.12 | 95.00 | 96.07 | 96.07 | 240 |
|
Jun 8, 2026
|
94.60 | 95.99 | 94.03 | 95.99 | 95.99 | 185 |
|
Jun 5, 2026
|
97.83 | 100.86 | 93.88 | 93.88 | 93.88 | 177 |
|
Jun 4, 2026
|
96.21 | 99.38 | 96.21 | 99.38 | 99.38 | 128 |
|
Jun 3, 2026
|
99.76 | 100.80 | 97.65 | 97.65 | 97.65 | 300 |
|
Jun 2, 2026
|
105.68 | 105.68 | 99.80 | 99.80 | 99.80 | 1,220 |
|
Jun 1, 2026
|
101.56 | 106.54 | 101.56 | 106.54 | 106.54 | 375 |
|
May 29, 2026
|
98.71 | 101.54 | 98.36 | 101.48 | 101.48 | 181 |
|
May 28, 2026
|
91.71 | 95.28 | 91.71 | 95.28 | 95.28 | 150 |
|
May 27, 2026
|
89.28 | 92.24 | 89.05 | 92.24 | 92.24 | 51 |
|
May 26, 2026
|
88.71 | 90.05 | 88.71 | 89.48 | 89.48 | 200 |
|
May 25, 2026
|
89.21 | 89.83 | 89.01 | 89.01 | 89.01 | 161 |
|
May 22, 2026
|
90.37 | 91.64 | 90.37 | 91.62 | 91.62 | 500 |
|
May 21, 2026
|
89.20 | 90.98 | 89.20 | 90.98 | 90.98 | 6 |
|
May 20, 2026
|
86.70 | 88.00 | 86.60 | 86.60 | 86.60 | 116 |
|
May 19, 2026
|
86.75 | 89.02 | 86.75 | 88.19 | 88.19 | 800 |
|
May 18, 2026
|
85.71 | 88.01 | 84.87 | 87.52 | 87.52 | 742 |
|
May 15, 2026
|
84.70 | 85.70 | 83.52 | 85.60 | 85.60 | 271 |
|
May 14, 2026
|
81.43 | 82.45 | 81.22 | 82.45 | 82.45 | 996 |
|
May 13, 2026
|
85.71 | 85.71 | 81.62 | 81.62 | 81.62 | 2,391 |
|
May 12, 2026
|
86.71 | 87.54 | 84.42 | 84.42 | 84.42 | 1,243 |
|
May 11, 2026
|
92.93 | 94.24 | 88.00 | 88.00 | 88.00 | 2,031 |
|
May 8, 2026
|
94.70 | 95.80 | 91.72 | 91.72 | 91.72 | 613 |
|
May 7, 2026
|
89.31 | 95.05 | 89.31 | 95.05 | 95.05 | 1,637 |
|
May 6, 2026
|
93.78 | 94.25 | 89.93 | 89.93 | 89.93 | 1,156 |
|
May 5, 2026
|
109.70 | 112.28 | 90.39 | 92.40 | 92.40 | 2,416 |
|
May 4, 2026
|
108.14 | 109.98 | 108.14 | 108.94 | 108.94 | 733 |
|
Apr 30, 2026
|
103.34 | 103.34 | 102.40 | 102.40 | 102.40 | 318 |
|
Apr 29, 2026
|
103.98 | 105.32 | 103.20 | 104.00 | 104.00 | 301 |
|
Apr 28, 2026
|
105.24 | 107.32 | 105.24 | 107.32 | 107.32 | 155 |
|
Apr 27, 2026
|
107.64 | 107.64 | 106.36 | 106.42 | 106.42 | 184 |
|
Apr 24, 2026
|
107.12 | 107.12 | 105.30 | 105.30 | 105.30 | 530 |
|
Apr 23, 2026
|
110.42 | 110.42 | 104.98 | 104.98 | 104.98 | 475 |
|
Apr 22, 2026
|
112.50 | 113.20 | 112.40 | 113.20 | 113.20 | 165 |
|
Apr 21, 2026
|
114.30 | 115.70 | 113.52 | 115.70 | 115.70 | 673 |
|
Apr 20, 2026
|
108.80 | 109.70 | 108.80 | 109.70 | 109.70 | 436 |
|
Apr 17, 2026
|
107.28 | 112.42 | 107.28 | 112.42 | 112.42 | 110 |
|
Apr 16, 2026
|
107.88 | 109.44 | 107.88 | 108.62 | 108.62 | 433 |
|
Apr 15, 2026
|
99.50 | 107.02 | 99.50 | 107.02 | 107.02 | 183 |
|
Apr 14, 2026
|
98.70 | 99.89 | 98.70 | 99.89 | 99.89 | 274 |
|
Apr 13, 2026
|
94.30 | 98.00 | 94.00 | 98.00 | 98.00 | 362 |
|
Apr 10, 2026
|
96.46 | 96.46 | 94.91 | 95.54 | 95.54 | 370 |
|
Apr 9, 2026
|
102.14 | 102.14 | 98.00 | 98.15 | 98.15 | 260 |
|
Apr 8, 2026
|
106.80 | 106.80 | 105.00 | 105.36 | 105.36 | 436 |
|
Apr 7, 2026
|
100.80 | 101.00 | 99.05 | 100.00 | 100.00 | 95 |
|
Apr 2, 2026
|
99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
|
Apr 1, 2026
|
103.80 | 104.80 | 102.74 | 103.68 | 103.68 | 464 |
|
Mar 31, 2026
|
97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
|
Mar 30, 2026
|
95.70 | 99.14 | 95.70 | 97.03 | 97.03 | 242 |
|
Mar 27, 2026
|
100.72 | 100.72 | 96.10 | 96.10 | 96.10 | 290 |
|
Mar 26, 2026
|
101.20 | 101.20 | 100.42 | 100.44 | 100.44 | 60 |
|
Mar 25, 2026
|
101.16 | 101.16 | 101.12 | 101.12 | 101.12 | 350 |
|
Mar 24, 2026
|
103.92 | 103.92 | 99.99 | 99.99 | 99.99 | 31 |
|
Mar 23, 2026
|
98.20 | 100.66 | 98.20 | 100.66 | 100.66 | 100 |
|
Mar 20, 2026
|
105.06 | 105.06 | 100.26 | 100.26 | 100.26 | 495 |
|
Mar 19, 2026
|
107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
|
Mar 18, 2026
|
111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
|
Mar 17, 2026
|
109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
|
Mar 16, 2026
|
107.72 | 109.86 | 107.72 | 109.86 | 109.86 | 47 |
|
Mar 13, 2026
|
108.78 | 108.78 | 106.50 | 106.50 | 106.50 | 30 |
|
Mar 12, 2026
|
109.72 | 113.36 | 109.18 | 109.18 | 109.18 | 307 |
|
Mar 11, 2026
|
110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
|
Mar 10, 2026
|
114.20 | 116.30 | 111.72 | 111.72 | 111.72 | 56 |
|
Mar 9, 2026
|
106.74 | 114.86 | 106.74 | 114.86 | 114.86 | 230 |
|
Mar 6, 2026
|
115.98 | 117.20 | 114.22 | 115.62 | 115.62 | 100 |
|
Mar 5, 2026
|
110.14 | 116.20 | 110.02 | 116.20 | 116.20 | 435 |
|
Mar 4, 2026
|
102.70 | 110.30 | 102.70 | 110.04 | 110.04 | 270 |
|
Mar 3, 2026
|
100.18 | 100.66 | 96.35 | 98.50 | 98.50 | 2,230 |
|
Mar 2, 2026
|
99.20 | 101.52 | 99.10 | 101.52 | 101.52 | 235 |
|
Feb 27, 2026
|
106.00 | 106.00 | 102.76 | 103.18 | 103.18 | 45 |
|
Feb 26, 2026
|
100.40 | 103.00 | 100.40 | 103.00 | 103.00 | 60 |
|
Feb 25, 2026
|
98.73 | 100.96 | 98.73 | 100.96 | 100.96 | 30 |
|
Feb 24, 2026
|
100.00 | 101.20 | 99.05 | 99.72 | 99.72 | 297 |
|
Feb 23, 2026
|
104.72 | 106.46 | 99.52 | 99.52 | 99.52 | 324 |
|
Feb 20, 2026
|
107.50 | 111.02 | 103.02 | 106.88 | 106.88 | 1,292 |
|
Feb 19, 2026
|
103.22 | 104.80 | 103.22 | 104.58 | 104.58 | 390 |
|
Feb 18, 2026
|
95.41 | 104.74 | 95.41 | 104.74 | 104.74 | 910 |
|
Feb 17, 2026
|
95.47 | 96.53 | 93.75 | 96.53 | 96.53 | 287 |
|
Feb 16, 2026
|
96.39 | 96.39 | 95.85 | 95.85 | 95.85 | 155 |
|
Feb 13, 2026
|
92.20 | 93.28 | 92.01 | 93.26 | 93.26 | 421 |
|
Feb 12, 2026
|
101.18 | 101.92 | 88.97 | 91.33 | 91.33 | 999 |
|
Feb 11, 2026
|
109.76 | 121.00 | 92.80 | 96.92 | 96.92 | 2,820 |
|
Feb 10, 2026
|
102.98 | 107.88 | 102.98 | 107.34 | 107.34 | 1,504 |
|
Feb 9, 2026
|
95.62 | 100.76 | 95.18 | 100.52 | 100.52 | 303 |
|
Feb 6, 2026
|
94.29 | 97.10 | 93.92 | 93.92 | 93.92 | 194 |
|
Feb 5, 2026
|
96.37 | 97.51 | 93.74 | 93.74 | 93.74 | 451 |
|
Feb 4, 2026
|
100.02 | 102.46 | 93.37 | 94.60 | 94.60 | 1,413 |
|
Feb 3, 2026
|
112.32 | 113.22 | 99.62 | 99.62 | 99.62 | 1,186 |
|
Feb 2, 2026
|
107.00 | 115.16 | 107.00 | 111.54 | 111.54 | 360 |
|
Jan 30, 2026
|
118.56 | 118.56 | 113.34 | 113.34 | 113.34 | 437 |
|
Jan 29, 2026
|
116.06 | 119.22 | 116.06 | 118.80 | 118.80 | 2,587 |
|
Jan 28, 2026
|
115.34 | 116.38 | 115.10 | 115.88 | 115.88 | 255 |
|
Jan 27, 2026
|
114.94 | 116.46 | 113.78 | 114.24 | 114.24 | 392 |
|
Jan 26, 2026
|
113.92 | 114.92 | 113.92 | 114.40 | 114.40 | 80 |
|
Jan 23, 2026
|
118.48 | 118.48 | 115.00 | 117.26 | 117.26 | 306 |
|
Jan 22, 2026
|
120.46 | 121.80 | 117.76 | 118.00 | 118.00 | 1,094 |
|
Jan 21, 2026
|
123.72 | 123.92 | 118.14 | 120.24 | 120.24 | 477 |
|
Jan 20, 2026
|
129.22 | 129.22 | 122.98 | 122.98 | 122.98 | 439 |
|
Jan 19, 2026
|
129.00 | 132.20 | 129.00 | 132.16 | 132.16 | 284 |
|
Jan 16, 2026
|
135.96 | 136.04 | 134.44 | 136.04 | 136.04 | 42 |
|
Jan 15, 2026
|
134.72 | 137.44 | 134.72 | 137.44 | 137.44 | 322 |
|
Jan 14, 2026
|
142.60 | 142.68 | 133.20 | 133.20 | 133.20 | 1,267 |
|
Jan 13, 2026
|
142.98 | 144.44 | 142.06 | 142.06 | 142.06 | 336 |
|
Jan 12, 2026
|
140.32 | 141.42 | 137.86 | 141.26 | 141.26 | 2,974 |
|
Jan 9, 2026
|
143.30 | 145.00 | 142.00 | 142.00 | 142.00 | 487 |
|
Jan 8, 2026
|
141.22 | 144.50 | 141.22 | 142.48 | 142.48 | 290 |
|
Jan 7, 2026
|
142.76 | 143.90 | 142.10 | 143.90 | 143.90 | 90 |
|
Jan 6, 2026
|
139.86 | 143.20 | 138.98 | 143.20 | 143.20 | 80 |
|
Jan 5, 2026
|
133.98 | 137.64 | 133.98 | 137.64 | 137.64 | 237 |
|
Jan 2, 2026
|
137.86 | 137.86 | 132.94 | 134.00 | 134.00 | 403 |
|
Dec 30, 2025
|
141.78 | 141.78 | 141.78 | 141.78 | 141.78 | 100 |
|
Dec 29, 2025
|
143.80 | 144.82 | 142.92 | 142.92 | 142.92 | 538 |
|
Dec 23, 2025
|
144.30 | 144.30 | 143.22 | 143.22 | 143.22 | 25 |
|
Dec 22, 2025
|
145.06 | 145.28 | 144.70 | 144.70 | 144.70 | 70 |
|
Dec 19, 2025
|
142.12 | 142.58 | 142.12 | 142.58 | 142.58 | 60 |
|
Dec 18, 2025
|
138.16 | 147.04 | 138.16 | 144.68 | 144.68 | 1,255 |
|
Dec 17, 2025
|
138.20 | 141.64 | 138.20 | 141.64 | 141.64 | 125 |
|
Dec 16, 2025
|
133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
|
Dec 15, 2025
|
139.60 | 140.52 | 139.60 | 140.52 | 140.52 | 130 |
|
Dec 12, 2025
|
140.70 | 142.00 | 137.84 | 138.18 | 138.18 | 324 |
|
Dec 11, 2025
|
141.12 | 142.76 | 138.82 | 138.82 | 138.82 | 456 |
|
Dec 10, 2025
|
136.82 | 137.62 | 136.44 | 136.44 | 136.44 | 395 |
|
Dec 9, 2025
|
134.96 | 138.86 | 134.86 | 138.86 | 138.86 | 265 |
|
Dec 8, 2025
|
139.32 | 139.32 | 137.66 | 137.66 | 137.66 | 210 |
|
Dec 5, 2025
|
139.14 | 140.56 | 139.10 | 139.42 | 139.42 | 590 |
|
Dec 4, 2025
|
136.44 | 136.44 | 136.14 | 136.14 | 136.14 | 100 |
|
Dec 3, 2025
|
135.02 | 137.58 | 135.02 | 137.58 | 137.58 | 120 |
|
Dec 2, 2025
|
127.70 | 136.06 | 127.70 | 136.06 | 136.06 | 518 |
|
Dec 1, 2025
|
133.60 | 133.60 | 128.98 | 128.98 | 128.98 | 127 |
|
Nov 28, 2025
|
138.40 | 139.36 | 138.40 | 139.36 | 139.36 | 15 |
|
Nov 27, 2025
|
137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
|
Nov 26, 2025
|
135.70 | 139.68 | 135.70 | 137.50 | 137.50 | 171 |
|
Nov 25, 2025
|
133.70 | 135.00 | 133.70 | 134.50 | 134.50 | 139 |
|
Nov 24, 2025
|
128.36 | 134.68 | 128.36 | 134.68 | 134.68 | 202 |
|
Nov 21, 2025
|
125.82 | 128.62 | 124.00 | 128.62 | 128.62 | 1,486 |
|
Nov 20, 2025
|
129.70 | 133.00 | 127.52 | 127.52 | 127.52 | 2,249 |
|
Nov 19, 2025
|
119.74 | 126.92 | 119.74 | 126.92 | 126.92 | 518 |
|
Nov 18, 2025
|
118.50 | 119.86 | 118.10 | 118.10 | 118.10 | 391 |
|
Nov 17, 2025
|
126.06 | 126.06 | 119.98 | 119.98 | 119.98 | 339 |
|
Nov 14, 2025
|
124.20 | 128.00 | 120.36 | 126.12 | 126.12 | 479 |
|
Nov 13, 2025
|
135.78 | 135.78 | 124.70 | 124.70 | 124.70 | 3,147 |
|
Nov 12, 2025
|
137.30 | 137.30 | 135.92 | 135.92 | 135.92 | 55 |
|
Nov 11, 2025
|
135.22 | 135.24 | 135.22 | 135.24 | 135.24 | 358 |
|
Nov 10, 2025
|
136.10 | 137.64 | 136.10 | 137.54 | 137.54 | 220 |
|
Nov 7, 2025
|
135.56 | 135.56 | 126.98 | 130.00 | 130.00 | 1,669 |
|
Nov 6, 2025
|
140.72 | 140.72 | 135.92 | 135.92 | 135.92 | 43 |
