XETRA - Delayed Quote
EUR
Palo Alto Networks, Inc. (5AP.DE)
289.45
+1.35
(+0.47%)
At close: November 9 at 5:35:47 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
|
286.80 | 297.60 | 283.55 | 288.10 | 288.10 | 3,332 |
|
Nov 5, 2026
|
305.90 | 307.10 | 282.65 | 287.80 | 287.80 | 3,482 |
|
Nov 4, 2026
|
309.80 | 319.55 | 304.20 | 310.70 | 310.70 | 2,152 |
|
Nov 3, 2026
|
314.75 | 320.90 | 314.00 | 316.75 | 316.75 | 1,499 |
|
Nov 2, 2026
|
330.50 | 335.55 | 318.40 | 325.35 | 325.35 | 1,932 |
|
Oct 30, 2026
|
336.15 | 346.75 | 325.30 | 325.30 | 325.30 | 7,502 |
|
Oct 29, 2026
|
332.65 | 344.30 | 328.00 | 336.65 | 336.65 | 2,635 |
|
Oct 28, 2026
|
363.15 | 363.15 | 354.90 | 355.30 | 355.30 | 1,420 |
|
Oct 27, 2026
|
348.10 | 361.95 | 345.35 | 360.90 | 360.90 | 3,224 |
|
Oct 26, 2026
|
337.70 | 349.55 | 336.55 | 348.90 | 348.90 | 1,148 |
|
Oct 23, 2026
|
316.35 | 338.45 | 314.85 | 337.95 | 337.95 | 1,350 |
|
Oct 22, 2026
|
305.60 | 321.50 | 303.45 | 318.30 | 318.30 | 4,419 |
|
Oct 21, 2026
|
304.80 | 313.10 | 302.35 | 309.90 | 309.90 | 2,014 |
|
Oct 20, 2026
|
308.35 | 309.75 | 299.55 | 302.40 | 302.40 | 4,106 |
|
Oct 19, 2026
|
310.10 | 318.45 | 309.00 | 312.40 | 312.40 | 3,794 |
|
Oct 16, 2026
|
330.65 | 333.65 | 305.85 | 306.15 | 306.15 | 2,519 |
|
Oct 15, 2026
|
330.65 | 332.50 | 323.75 | 327.70 | 327.70 | 3,197 |
|
Oct 14, 2026
|
354.30 | 354.30 | 334.90 | 341.00 | 341.00 | 3,318 |
|
Oct 13, 2026
|
360.95 | 363.20 | 356.00 | 358.20 | 358.20 | 933 |
|
Oct 12, 2026
|
375.45 | 379.75 | 360.70 | 360.80 | 360.80 | 2,541 |
|
Oct 9, 2026
|
356.75 | 368.90 | 356.75 | 368.90 | 368.90 | 1,292 |
|
Oct 8, 2026
|
361.05 | 364.90 | 359.00 | 359.45 | 359.45 | 4,729 |
|
Oct 7, 2026
|
373.85 | 375.95 | 364.65 | 364.90 | 364.90 | 1,797 |
|
Oct 6, 2026
|
364.35 | 381.30 | 363.70 | 373.25 | 373.25 | 2,849 |
|
Oct 5, 2026
|
358.50 | 363.45 | 357.85 | 360.70 | 360.70 | 1,277 |
|
Oct 2, 2026
|
353.15 | 361.65 | 353.15 | 357.95 | 357.95 | 1,409 |
|
Oct 1, 2026
|
354.00 | 358.90 | 343.70 | 349.75 | 349.75 | 3,078 |
|
Sep 30, 2026
|
342.20 | 356.25 | 339.35 | 354.60 | 354.60 | 2,377 |
|
Sep 29, 2026
|
345.65 | 347.20 | 336.80 | 337.35 | 337.35 | 517 |
|
Sep 28, 2026
|
331.70 | 340.55 | 322.75 | 339.80 | 339.80 | 2,765 |
|
Sep 25, 2026
|
342.70 | 342.70 | 330.20 | 334.75 | 334.75 | 3,022 |
|
Sep 24, 2026
|
341.60 | 346.40 | 340.60 | 343.75 | 343.75 | 3,744 |
|
Sep 23, 2026
|
328.05 | 341.05 | 328.05 | 341.05 | 341.05 | 1,292 |
|
Sep 22, 2026
|
327.10 | 329.95 | 319.00 | 320.90 | 320.90 | 2,233 |
|
Sep 21, 2026
|
317.95 | 326.15 | 313.40 | 324.00 | 324.00 | 2,813 |
|
Sep 18, 2026
|
326.80 | 327.95 | 311.45 | 314.60 | 314.60 | 2,524 |
|
Sep 17, 2026
|
330.10 | 333.05 | 316.40 | 328.40 | 328.40 | 11,519 |
|
Sep 16, 2026
|
325.10 | 330.95 | 321.35 | 328.85 | 328.85 | 4,586 |
|
Sep 15, 2026
|
322.15 | 325.00 | 317.80 | 322.80 | 322.80 | 5,864 |
|
Sep 14, 2026
|
292.60 | 324.00 | 292.60 | 323.00 | 323.00 | 8,687 |
|
Sep 11, 2026
|
295.00 | 295.80 | 282.60 | 284.15 | 284.15 | 1,513 |
|
Sep 10, 2026
|
289.25 | 294.55 | 284.55 | 294.55 | 294.55 | 2,177 |
|
Sep 9, 2026
|
288.65 | 291.65 | 286.90 | 287.35 | 287.35 | 2,836 |
|
Sep 8, 2026
|
285.55 | 288.40 | 281.85 | 288.40 | 288.40 | 2,317 |
|
Sep 7, 2026
|
288.15 | 290.20 | 284.25 | 287.25 | 287.25 | 3,804 |
|
Sep 4, 2026
|
285.35 | 291.55 | 283.45 | 284.50 | 284.50 | 2,762 |
|
Sep 3, 2026
|
284.05 | 287.60 | 278.40 | 283.90 | 283.90 | 6,312 |
|
Sep 2, 2026
|
311.00 | 311.80 | 283.15 | 286.40 | 286.40 | 5,759 |
|
Sep 1, 2026
|
330.00 | 330.30 | 310.00 | 311.25 | 311.25 | 3,422 |
|
Aug 31, 2026
|
320.55 | 330.20 | 317.20 | 322.80 | 322.80 | 2,423 |
|
Aug 28, 2026
|
329.15 | 334.40 | 307.10 | 321.35 | 321.35 | 3,099 |
|
Aug 27, 2026
|
302.05 | 325.70 | 301.55 | 324.05 | 324.05 | 2,876 |
|
Aug 26, 2026
|
288.80 | 292.70 | 280.45 | 290.25 | 290.25 | 3,511 |
|
Aug 25, 2026
|
302.00 | 304.00 | 294.95 | 296.20 | 296.20 | 3,335 |
|
Aug 24, 2026
|
305.90 | 307.75 | 298.00 | 300.70 | 300.70 | 3,066 |
|
Aug 21, 2026
|
298.75 | 302.70 | 297.60 | 302.70 | 302.70 | 1,898 |
|
Aug 20, 2026
|
308.35 | 308.50 | 295.25 | 301.65 | 301.65 | 5,395 |
|
Aug 19, 2026
|
322.70 | 324.00 | 301.65 | 307.85 | 307.85 | 4,584 |
|
Aug 18, 2026
|
323.60 | 325.55 | 318.50 | 319.00 | 319.00 | 2,693 |
|
Aug 17, 2026
|
330.70 | 332.45 | 322.15 | 327.15 | 327.15 | 2,664 |
|
Aug 14, 2026
|
343.00 | 346.50 | 331.90 | 331.90 | 331.90 | 3,113 |
|
Aug 13, 2026
|
335.85 | 345.10 | 335.25 | 338.90 | 338.90 | 8,422 |
|
Aug 12, 2026
|
332.85 | 333.95 | 326.75 | 332.70 | 332.70 | 7,106 |
|
Aug 11, 2026
|
333.25 | 335.85 | 326.75 | 331.40 | 331.40 | 5,559 |
|
Aug 10, 2026
|
316.85 | 330.65 | 314.35 | 329.90 | 329.90 | 2,869 |
|
Aug 7, 2026
|
316.45 | 323.10 | 312.45 | 314.70 | 314.70 | 4,877 |
|
Aug 6, 2026
|
315.05 | 317.50 | 301.80 | 309.40 | 309.40 | 8,610 |
|
Aug 5, 2026
|
320.75 | 331.10 | 314.90 | 314.90 | 314.90 | 5,236 |
|
Aug 4, 2026
|
303.90 | 316.10 | 301.85 | 312.75 | 312.75 | 5,222 |
|
Aug 3, 2026
|
291.75 | 300.35 | 288.70 | 293.45 | 293.45 | 7,553 |
|
Jul 31, 2026
|
283.40 | 290.70 | 280.05 | 283.90 | 283.90 | 4,990 |
|
Jul 30, 2026
|
279.85 | 282.70 | 273.15 | 278.00 | 278.00 | 6,311 |
|
Jul 29, 2026
|
280.80 | 283.85 | 274.50 | 277.10 | 277.10 | 4,769 |
|
Jul 28, 2026
|
279.00 | 281.90 | 271.40 | 280.70 | 280.70 | 9,652 |
|
Jul 27, 2026
|
287.25 | 291.00 | 284.20 | 287.20 | 287.20 | 1,778 |
|
Jul 24, 2026
|
284.35 | 291.25 | 284.35 | 285.95 | 285.95 | 2,183 |
|
Jul 23, 2026
|
294.30 | 297.55 | 283.50 | 285.55 | 285.55 | 4,275 |
|
Jul 22, 2026
|
302.35 | 303.60 | 289.70 | 293.65 | 293.65 | 8,801 |
|
Jul 21, 2026
|
306.55 | 310.90 | 293.45 | 295.40 | 295.40 | 5,561 |
|
Jul 20, 2026
|
313.25 | 320.00 | 312.40 | 314.40 | 314.40 | 2,969 |
|
Jul 17, 2026
|
305.35 | 320.35 | 303.15 | 316.60 | 316.60 | 7,890 |
|
Jul 16, 2026
|
308.50 | 314.25 | 306.75 | 312.10 | 312.10 | 4,227 |
|
Jul 15, 2026
|
310.15 | 317.10 | 309.00 | 309.50 | 309.50 | 5,352 |
|
Jul 14, 2026
|
290.15 | 307.90 | 283.30 | 307.90 | 307.90 | 6,312 |
|
Jul 13, 2026
|
286.25 | 287.95 | 277.10 | 287.80 | 287.80 | 5,169 |
|
Jul 10, 2026
|
294.60 | 298.20 | 284.60 | 285.60 | 285.60 | 6,283 |
|
Jul 9, 2026
|
282.35 | 290.15 | 274.40 | 289.70 | 289.70 | 56,124 |
|
Jul 8, 2026
|
292.80 | 294.85 | 276.95 | 278.30 | 278.30 | 15,409 |
|
Jul 7, 2026
|
314.70 | 320.00 | 301.35 | 303.80 | 303.80 | 6,821 |
|
Jul 6, 2026
|
304.80 | 320.00 | 295.65 | 315.20 | 315.20 | 6,763 |
|
Jul 3, 2026
|
305.50 | 310.00 | 299.25 | 302.50 | 302.50 | 4,620 |
|
Jul 2, 2026
|
308.05 | 311.50 | 302.40 | 305.55 | 305.55 | 6,497 |
|
Jul 1, 2026
|
298.50 | 312.65 | 298.50 | 312.60 | 312.60 | 6,387 |
|
Jun 30, 2026
|
291.85 | 298.70 | 284.05 | 296.35 | 296.35 | 5,205 |
|
Jun 29, 2026
|
267.70 | 289.10 | 266.70 | 287.50 | 287.50 | 9,682 |
|
Jun 26, 2026
|
257.10 | 262.05 | 255.00 | 262.05 | 262.05 | 3,674 |
|
Jun 25, 2026
|
249.65 | 258.75 | 248.65 | 257.45 | 257.45 | 9,230 |
|
Jun 24, 2026
|
255.75 | 256.00 | 251.45 | 252.75 | 252.75 | 5,427 |
|
Jun 23, 2026
|
250.75 | 255.60 | 247.60 | 254.55 | 254.55 | 4,554 |
|
Jun 22, 2026
|
251.20 | 258.25 | 248.60 | 252.70 | 252.70 | 8,007 |
|
Jun 19, 2026
|
250.00 | 251.75 | 247.35 | 249.60 | 249.60 | 2,128 |
|
Jun 18, 2026
|
245.30 | 251.35 | 241.05 | 245.80 | 245.80 | 6,342 |
|
Jun 17, 2026
|
241.05 | 242.95 | 239.55 | 241.80 | 241.80 | 3,712 |
|
Jun 16, 2026
|
245.40 | 245.80 | 238.30 | 241.80 | 241.80 | 2,924 |
|
Jun 15, 2026
|
245.55 | 246.50 | 236.35 | 244.10 | 244.10 | 4,166 |
|
Jun 12, 2026
|
239.65 | 242.55 | 235.40 | 240.85 | 240.85 | 6,527 |
|
Jun 11, 2026
|
227.45 | 236.20 | 224.45 | 236.20 | 236.20 | 7,316 |
|
Jun 10, 2026
|
224.35 | 230.35 | 218.90 | 227.65 | 227.65 | 9,712 |
|
Jun 9, 2026
|
230.50 | 230.65 | 221.75 | 221.75 | 221.75 | 4,851 |
|
Jun 8, 2026
|
235.00 | 237.25 | 229.80 | 231.75 | 231.75 | 7,132 |
|
Jun 5, 2026
|
237.95 | 241.05 | 236.70 | 239.20 | 239.20 | 5,489 |
|
Jun 4, 2026
|
238.15 | 239.50 | 229.95 | 233.40 | 233.40 | 17,617 |
|
Jun 3, 2026
|
245.70 | 253.65 | 238.50 | 245.60 | 245.60 | 18,328 |
|
Jun 2, 2026
|
256.70 | 257.95 | 244.45 | 251.20 | 251.20 | 12,004 |
|
Jun 1, 2026
|
244.20 | 253.40 | 242.80 | 252.85 | 252.85 | 9,642 |
|
May 29, 2026
|
223.10 | 234.15 | 219.45 | 231.80 | 231.80 | 5,908 |
|
May 28, 2026
|
215.85 | 220.40 | 213.25 | 220.15 | 220.15 | 54,514 |
|
May 27, 2026
|
215.85 | 216.90 | 209.35 | 213.40 | 213.40 | 8,791 |
|
May 26, 2026
|
226.15 | 226.15 | 216.00 | 223.10 | 223.10 | 2,829 |
|
May 25, 2026
|
230.95 | 230.95 | 225.45 | 227.10 | 227.10 | 2,106 |
|
May 22, 2026
|
218.90 | 223.25 | 215.25 | 223.25 | 223.25 | 3,269 |
|
May 21, 2026
|
211.30 | 217.00 | 207.65 | 215.95 | 215.95 | 6,833 |
|
May 20, 2026
|
206.15 | 213.90 | 201.70 | 213.90 | 213.90 | 3,920 |
|
May 19, 2026
|
212.80 | 214.45 | 209.90 | 210.55 | 210.55 | 5,234 |
|
May 18, 2026
|
207.60 | 212.30 | 202.35 | 210.55 | 210.55 | 8,559 |
|
May 15, 2026
|
202.95 | 206.45 | 198.68 | 206.00 | 206.00 | 11,424 |
|
May 14, 2026
|
192.60 | 204.20 | 192.58 | 204.20 | 204.20 | 6,072 |
|
May 13, 2026
|
182.00 | 187.62 | 180.76 | 186.54 | 186.54 | 12,085 |
|
May 12, 2026
|
180.20 | 183.86 | 179.78 | 182.28 | 182.28 | 6,791 |
|
May 11, 2026
|
174.84 | 178.86 | 174.26 | 178.86 | 178.86 | 3,565 |
|
May 8, 2026
|
167.48 | 173.00 | 164.46 | 173.00 | 173.00 | 4,738 |
|
May 7, 2026
|
159.12 | 168.84 | 159.08 | 167.34 | 167.34 | 7,529 |
|
May 6, 2026
|
156.04 | 156.86 | 152.92 | 155.50 | 155.50 | 3,676 |
|
May 5, 2026
|
158.86 | 159.90 | 154.94 | 157.10 | 157.10 | 1,700 |
|
May 4, 2026
|
154.84 | 159.70 | 153.90 | 159.02 | 159.02 | 6,320 |
|
Apr 30, 2026
|
153.82 | 154.64 | 148.30 | 151.66 | 151.66 | 3,016 |
|
Apr 29, 2026
|
154.52 | 154.80 | 152.46 | 153.10 | 153.10 | 980 |
|
Apr 28, 2026
|
156.42 | 158.20 | 155.50 | 155.50 | 155.50 | 2,705 |
|
Apr 27, 2026
|
151.76 | 156.30 | 150.44 | 156.24 | 156.24 | 3,089 |
|
Apr 24, 2026
|
148.46 | 149.80 | 148.46 | 149.16 | 149.16 | 1,858 |
|
Apr 23, 2026
|
151.46 | 152.92 | 146.24 | 147.84 | 147.84 | 5,130 |
|
Apr 22, 2026
|
149.96 | 152.84 | 149.58 | 152.52 | 152.52 | 2,649 |
|
Apr 21, 2026
|
145.00 | 150.50 | 144.86 | 149.68 | 149.68 | 2,946 |
|
Apr 20, 2026
|
142.20 | 144.28 | 141.44 | 142.36 | 142.36 | 2,830 |
|
Apr 17, 2026
|
142.04 | 144.24 | 141.68 | 142.08 | 142.08 | 3,962 |
|
Apr 16, 2026
|
140.16 | 144.26 | 139.46 | 142.08 | 142.08 | 2,805 |
|
Apr 15, 2026
|
136.70 | 139.80 | 136.44 | 137.98 | 137.98 | 2,975 |
|
Apr 14, 2026
|
137.86 | 140.02 | 136.04 | 136.22 | 136.22 | 6,051 |
|
Apr 13, 2026
|
132.46 | 137.06 | 132.40 | 136.48 | 136.48 | 3,672 |
|
Apr 10, 2026
|
143.58 | 147.28 | 129.26 | 131.96 | 131.96 | 8,697 |
|
Apr 9, 2026
|
149.34 | 149.34 | 142.34 | 142.94 | 142.94 | 1,696 |
|
Apr 8, 2026
|
149.12 | 152.30 | 148.14 | 148.84 | 148.84 | 8,682 |
|
Apr 7, 2026
|
139.96 | 141.32 | 138.70 | 139.54 | 139.54 | 3,236 |
|
Apr 2, 2026
|
137.74 | 140.58 | 137.16 | 140.28 | 140.28 | 2,174 |
|
Apr 1, 2026
|
140.48 | 140.98 | 136.50 | 138.28 | 138.28 | 5,464 |
|
Mar 31, 2026
|
135.60 | 137.60 | 135.52 | 137.60 | 137.60 | 2,966 |
|
Mar 30, 2026
|
128.80 | 138.36 | 128.80 | 138.36 | 138.36 | 3,577 |
|
Mar 27, 2026
|
136.44 | 136.44 | 124.80 | 127.68 | 127.68 | 6,036 |
|
Mar 26, 2026
|
133.14 | 137.28 | 131.48 | 135.84 | 135.84 | 2,255 |
|
Mar 25, 2026
|
137.02 | 138.24 | 134.18 | 134.80 | 134.80 | 1,880 |
|
Mar 24, 2026
|
142.42 | 142.42 | 135.08 | 136.58 | 136.58 | 1,838 |
|
Mar 23, 2026
|
139.50 | 143.66 | 139.48 | 141.54 | 141.54 | 6,020 |
|
Mar 20, 2026
|
146.56 | 147.26 | 142.00 | 142.00 | 142.00 | 1,489 |
|
Mar 19, 2026
|
147.14 | 148.24 | 146.50 | 146.56 | 146.56 | 2,772 |
|
Mar 18, 2026
|
147.42 | 148.34 | 144.86 | 147.52 | 147.52 | 3,603 |
|
Mar 17, 2026
|
145.40 | 148.62 | 145.16 | 146.90 | 146.90 | 1,671 |
|
Mar 16, 2026
|
146.68 | 147.00 | 144.48 | 145.94 | 145.94 | 1,120 |
|
Mar 13, 2026
|
146.06 | 147.76 | 145.04 | 145.68 | 145.68 | 1,359 |
|
Mar 12, 2026
|
142.62 | 145.72 | 141.82 | 145.44 | 145.44 | 1,661 |
|
Mar 11, 2026
|
142.88 | 145.54 | 141.74 | 142.08 | 142.08 | 3,250 |
|
Mar 10, 2026
|
142.36 | 142.96 | 138.54 | 142.26 | 142.26 | 3,143 |
|
Mar 9, 2026
|
141.72 | 144.70 | 140.64 | 142.92 | 142.92 | 4,381 |
|
Mar 6, 2026
|
141.38 | 141.72 | 137.84 | 140.56 | 140.56 | 7,941 |
|
Mar 5, 2026
|
136.74 | 141.98 | 136.20 | 139.94 | 139.94 | 2,430 |
|
Mar 4, 2026
|
133.90 | 136.80 | 133.66 | 136.80 | 136.80 | 3,532 |
|
Mar 3, 2026
|
127.78 | 133.36 | 127.18 | 133.36 | 133.36 | 4,380 |
|
Mar 2, 2026
|
124.94 | 129.12 | 124.88 | 127.86 | 127.86 | 4,693 |
|
Feb 27, 2026
|
126.76 | 127.00 | 121.98 | 124.24 | 124.24 | 6,315 |
|
Feb 26, 2026
|
122.90 | 128.28 | 122.52 | 126.44 | 126.44 | 3,467 |
|
Feb 25, 2026
|
120.36 | 122.00 | 119.44 | 121.36 | 121.36 | 2,926 |
|
Feb 24, 2026
|
122.58 | 124.76 | 121.20 | 121.88 | 121.88 | 5,085 |
|
Feb 23, 2026
|
124.96 | 127.64 | 122.28 | 122.52 | 122.52 | 7,979 |
|
Feb 20, 2026
|
128.76 | 134.00 | 127.36 | 133.54 | 133.54 | 4,501 |
|
Feb 19, 2026
|
129.92 | 130.40 | 126.08 | 127.82 | 127.82 | 4,225 |
|
Feb 18, 2026
|
128.02 | 130.90 | 125.00 | 130.22 | 130.22 | 14,066 |
|
Feb 17, 2026
|
139.98 | 140.94 | 135.66 | 137.66 | 137.66 | 3,286 |
|
Feb 16, 2026
|
144.12 | 144.12 | 141.20 | 141.84 | 141.84 | 2,729 |
|
Feb 13, 2026
|
138.02 | 142.68 | 137.00 | 141.66 | 141.66 | 4,123 |
|
Feb 12, 2026
|
140.24 | 140.96 | 135.26 | 135.26 | 135.26 | 1,988 |
|
Feb 11, 2026
|
140.50 | 142.34 | 138.22 | 139.20 | 139.20 | 4,430 |
|
Feb 10, 2026
|
139.80 | 141.10 | 138.70 | 139.98 | 139.98 | 8,213 |
|
Feb 9, 2026
|
135.26 | 136.04 | 132.08 | 136.04 | 136.04 | 2,340 |
|
Feb 6, 2026
|
132.50 | 135.00 | 128.94 | 132.76 | 132.76 | 4,662 |
|
Feb 5, 2026
|
141.72 | 142.10 | 136.76 | 137.86 | 137.86 | 4,022 |
|
Feb 4, 2026
|
141.06 | 141.06 | 135.04 | 140.36 | 140.36 | 5,368 |
|
Feb 3, 2026
|
149.24 | 149.42 | 140.56 | 140.92 | 140.92 | 4,586 |
|
Feb 2, 2026
|
147.58 | 150.36 | 147.54 | 150.30 | 150.30 | 1,394 |
|
Jan 30, 2026
|
147.30 | 149.34 | 145.68 | 149.24 | 149.24 | 2,090 |
|
Jan 29, 2026
|
153.50 | 154.18 | 143.82 | 144.24 | 144.24 | 4,204 |
|
Jan 28, 2026
|
153.32 | 155.94 | 153.22 | 154.68 | 154.68 | 1,017 |
|
Jan 27, 2026
|
156.30 | 158.38 | 152.86 | 152.86 | 152.86 | 4,319 |
|
Jan 26, 2026
|
152.98 | 155.10 | 151.70 | 155.10 | 155.10 | 2,064 |
|
Jan 23, 2026
|
155.88 | 156.42 | 154.94 | 155.28 | 155.28 | 838 |
|
Jan 22, 2026
|
156.08 | 156.80 | 154.28 | 154.84 | 154.84 | 835 |
|
Jan 21, 2026
|
157.24 | 157.62 | 155.96 | 156.76 | 156.76 | 3,371 |
|
Jan 20, 2026
|
157.82 | 160.50 | 156.00 | 159.24 | 159.24 | 5,238 |
|
Jan 19, 2026
|
162.06 | 162.06 | 158.04 | 159.72 | 159.72 | 1,739 |
|
Jan 16, 2026
|
162.12 | 162.20 | 159.14 | 162.06 | 162.06 | 1,301 |
|
Jan 15, 2026
|
164.36 | 166.42 | 163.94 | 165.68 | 165.68 | 1,224 |
|
Jan 14, 2026
|
163.40 | 164.38 | 158.32 | 162.10 | 162.10 | 3,520 |
|
Jan 13, 2026
|
161.26 | 165.32 | 160.96 | 164.58 | 164.58 | 1,121 |
|
Jan 12, 2026
|
160.92 | 162.30 | 159.80 | 162.20 | 162.20 | 1,169 |
|
Jan 9, 2026
|
164.04 | 164.78 | 161.56 | 162.02 | 162.02 | 1,728 |
|
Jan 8, 2026
|
165.70 | 165.98 | 163.14 | 163.28 | 163.28 | 1,549 |
|
Jan 7, 2026
|
159.06 | 165.36 | 158.68 | 165.36 | 165.36 | 2,403 |
|
Jan 6, 2026
|
155.96 | 158.50 | 155.36 | 157.74 | 157.74 | 1,685 |
|
Jan 5, 2026
|
155.40 | 158.66 | 154.90 | 157.68 | 157.68 | 3,259 |
|
Jan 2, 2026
|
158.56 | 159.58 | 152.12 | 153.36 | 153.36 | 1,493 |
|
Dec 30, 2025
|
159.54 | 159.58 | 155.98 | 159.58 | 159.58 | 1,158 |
|
Dec 29, 2025
|
159.12 | 160.06 | 158.74 | 158.76 | 158.76 | 1,194 |
|
Dec 23, 2025
|
161.82 | 162.14 | 159.18 | 159.32 | 159.32 | 1,986 |
|
Dec 22, 2025
|
160.50 | 161.80 | 158.86 | 161.42 | 161.42 | 2,148 |
|
Dec 19, 2025
|
159.10 | 162.20 | 158.46 | 160.32 | 160.32 | 2,960 |
|
Dec 18, 2025
|
157.32 | 159.00 | 156.34 | 158.50 | 158.50 | 898 |
|
Dec 17, 2025
|
159.76 | 162.04 | 158.86 | 158.86 | 158.86 | 1,769 |
|
Dec 16, 2025
|
156.94 | 159.48 | 155.60 | 159.48 | 159.48 | 2,429 |
|
Dec 15, 2025
|
163.66 | 163.66 | 159.00 | 160.10 | 160.10 | 2,014 |
|
Dec 12, 2025
|
162.94 | 164.50 | 161.68 | 161.78 | 161.78 | 1,613 |
|
Dec 11, 2025
|
163.86 | 163.96 | 161.42 | 162.80 | 162.80 | 3,718 |
|
Dec 10, 2025
|
167.10 | 167.90 | 165.62 | 165.72 | 165.72 | 1,170 |
|
Dec 9, 2025
|
167.28 | 168.98 | 166.76 | 168.78 | 168.78 | 960 |
|
Dec 8, 2025
|
171.08 | 171.46 | 167.00 | 167.58 | 167.58 | 417 |
|
Dec 5, 2025
|
168.74 | 171.46 | 167.86 | 169.62 | 169.62 | 1,113 |
|
Dec 4, 2025
|
165.00 | 167.30 | 165.00 | 167.28 | 167.28 | 1,935 |
|
Dec 3, 2025
|
163.38 | 165.08 | 161.00 | 165.08 | 165.08 | 1,574 |
|
Dec 2, 2025
|
162.04 | 164.68 | 161.56 | 164.12 | 164.12 | 939 |
|
Dec 1, 2025
|
162.52 | 163.22 | 160.00 | 162.00 | 162.00 | 1,485 |
|
Nov 28, 2025
|
160.76 | 164.32 | 160.58 | 163.96 | 163.96 | 2,104 |
|
Nov 27, 2025
|
158.92 | 161.50 | 158.60 | 160.60 | 160.60 | 1,540 |
|
Nov 26, 2025
|
161.50 | 162.36 | 159.40 | 160.04 | 160.04 | 1,845 |
|
Nov 25, 2025
|
159.64 | 160.00 | 157.14 | 160.00 | 160.00 | 2,822 |
|
Nov 24, 2025
|
160.34 | 161.20 | 158.80 | 160.84 | 160.84 | 1,797 |
|
Nov 21, 2025
|
161.48 | 161.66 | 156.62 | 158.24 | 158.24 | 2,924 |
|
Nov 20, 2025
|
166.96 | 173.08 | 164.68 | 164.68 | 164.68 | 5,946 |
|
Nov 19, 2025
|
173.14 | 174.74 | 172.30 | 174.04 | 174.04 | 1,389 |
|
Nov 18, 2025
|
173.70 | 175.00 | 172.50 | 174.34 | 174.34 | 2,710 |
|
Nov 17, 2025
|
177.56 | 178.56 | 175.66 | 176.20 | 176.20 | 1,429 |
|
Nov 14, 2025
|
175.80 | 177.44 | 170.72 | 177.44 | 177.44 | 2,518 |
|
Nov 13, 2025
|
181.10 | 181.72 | 176.62 | 176.72 | 176.72 | 1,758 |
|
Nov 12, 2025
|
188.46 | 190.02 | 183.48 | 183.82 | 183.82 | 703 |
|
Nov 11, 2025
|
186.62 | 187.58 | 185.00 | 186.40 | 186.40 | 1,429 |
|
Nov 10, 2025
|
185.88 | 185.96 | 184.54 | 184.90 | 184.90 | 675 |
