Frankfurt - Delayed Quote
EUR
Palo Alto Networks, Inc. (5AP.F)
280.90
+0.55
(+0.20%)
At close: November 6 at 9:55:02 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
|
283.00 | 297.40 | 280.90 | 280.90 | 280.90 | 673 |
|
Nov 5, 2026
|
303.00 | 307.30 | 280.35 | 280.35 | 280.35 | 698 |
|
Nov 4, 2026
|
309.15 | 315.90 | 304.85 | 309.40 | 309.40 | 338 |
|
Nov 3, 2026
|
312.70 | 320.00 | 312.50 | 312.95 | 312.95 | 658 |
|
Nov 2, 2026
|
330.60 | 335.20 | 313.70 | 313.70 | 313.70 | 313 |
|
Oct 30, 2026
|
335.05 | 343.40 | 323.25 | 327.00 | 327.00 | 184 |
|
Oct 29, 2026
|
333.00 | 340.00 | 328.90 | 335.55 | 335.55 | 321 |
|
Oct 28, 2026
|
362.85 | 362.85 | 350.80 | 350.80 | 350.80 | 245 |
|
Oct 27, 2026
|
347.65 | 363.30 | 347.35 | 360.70 | 360.70 | 754 |
|
Oct 26, 2026
|
339.95 | 351.65 | 338.55 | 348.70 | 348.70 | 520 |
|
Oct 23, 2026
|
315.15 | 339.45 | 314.50 | 339.45 | 339.45 | 451 |
|
Oct 22, 2026
|
306.40 | 322.00 | 304.70 | 316.45 | 316.45 | 496 |
|
Oct 21, 2026
|
304.20 | 314.50 | 303.20 | 309.05 | 309.05 | 290 |
|
Oct 20, 2026
|
309.15 | 309.35 | 299.85 | 302.65 | 302.65 | 379 |
|
Oct 19, 2026
|
311.10 | 312.75 | 307.90 | 307.90 | 307.90 | 1,149 |
|
Oct 16, 2026
|
331.20 | 333.30 | 303.75 | 303.75 | 303.75 | 475 |
|
Oct 15, 2026
|
331.30 | 331.30 | 323.05 | 329.85 | 329.85 | 426 |
|
Oct 14, 2026
|
352.70 | 353.65 | 334.65 | 335.60 | 335.60 | 366 |
|
Oct 13, 2026
|
360.50 | 361.85 | 354.75 | 354.75 | 354.75 | 144 |
|
Oct 12, 2026
|
375.55 | 377.80 | 356.40 | 361.50 | 361.50 | 839 |
|
Oct 9, 2026
|
356.60 | 373.50 | 356.60 | 373.50 | 373.50 | 542 |
|
Oct 8, 2026
|
361.80 | 365.20 | 354.65 | 354.65 | 354.65 | 372 |
|
Oct 7, 2026
|
373.45 | 375.65 | 361.55 | 362.35 | 362.35 | 680 |
|
Oct 6, 2026
|
362.20 | 381.50 | 362.20 | 372.60 | 372.60 | 673 |
|
Oct 5, 2026
|
358.45 | 363.55 | 356.90 | 362.40 | 362.40 | 360 |
|
Oct 2, 2026
|
353.30 | 362.10 | 353.20 | 357.30 | 357.30 | 300 |
|
Oct 1, 2026
|
354.75 | 357.85 | 348.05 | 352.20 | 352.20 | 228 |
|
Sep 30, 2026
|
341.65 | 355.80 | 340.25 | 350.15 | 350.15 | 360 |
|
Sep 29, 2026
|
343.50 | 347.35 | 334.75 | 341.65 | 341.65 | 79 |
|
Sep 28, 2026
|
330.30 | 345.05 | 322.75 | 343.95 | 343.95 | 688 |
|
Sep 25, 2026
|
343.30 | 343.30 | 328.65 | 328.65 | 328.65 | 481 |
|
Sep 24, 2026
|
344.40 | 347.00 | 340.35 | 342.60 | 342.60 | 322 |
|
Sep 23, 2026
|
327.30 | 344.70 | 327.30 | 344.70 | 344.70 | 257 |
|
Sep 22, 2026
|
325.10 | 327.95 | 320.75 | 325.60 | 325.60 | 302 |
|
Sep 21, 2026
|
317.95 | 324.65 | 316.30 | 323.30 | 323.30 | 424 |
|
Sep 18, 2026
|
326.05 | 327.65 | 311.30 | 317.10 | 317.10 | 323 |
|
Sep 17, 2026
|
329.00 | 332.85 | 315.35 | 327.35 | 327.35 | 443 |
|
Sep 16, 2026
|
324.95 | 330.00 | 322.30 | 326.30 | 326.30 | 338 |
|
Sep 15, 2026
|
321.65 | 326.50 | 320.40 | 324.75 | 324.75 | 561 |
|
Sep 14, 2026
|
292.00 | 326.05 | 291.00 | 326.05 | 326.05 | 510 |
|
Sep 11, 2026
|
291.95 | 295.85 | 283.10 | 284.95 | 284.95 | 344 |
|
Sep 10, 2026
|
287.95 | 292.60 | 284.20 | 290.65 | 290.65 | 1,036 |
|
Sep 9, 2026
|
288.50 | 291.80 | 285.95 | 286.90 | 286.90 | 650 |
|
Sep 8, 2026
|
285.75 | 290.95 | 282.80 | 289.50 | 289.50 | 226 |
|
Sep 7, 2026
|
286.90 | 289.10 | 284.05 | 284.05 | 284.05 | 299 |
|
Sep 4, 2026
|
286.45 | 290.10 | 283.60 | 285.05 | 285.05 | 286 |
|
Sep 3, 2026
|
284.85 | 286.75 | 276.65 | 283.50 | 283.50 | 490 |
|
Sep 2, 2026
|
309.30 | 309.30 | 277.65 | 283.30 | 283.30 | 1,580 |
|
Sep 1, 2026
|
328.85 | 330.65 | 309.75 | 311.15 | 311.15 | 791 |
|
Aug 31, 2026
|
320.95 | 329.05 | 317.15 | 329.05 | 329.05 | 89 |
|
Aug 28, 2026
|
327.75 | 333.80 | 312.75 | 319.85 | 319.85 | 330 |
|
Aug 27, 2026
|
300.40 | 331.70 | 300.40 | 327.90 | 327.90 | 817 |
|
Aug 26, 2026
|
289.45 | 291.55 | 280.00 | 290.55 | 290.55 | 416 |
|
Aug 25, 2026
|
301.00 | 302.45 | 290.70 | 290.90 | 290.90 | 295 |
|
Aug 24, 2026
|
306.20 | 307.35 | 299.05 | 299.20 | 299.20 | 557 |
|
Aug 21, 2026
|
298.65 | 306.40 | 295.00 | 306.00 | 306.00 | 260 |
|
Aug 20, 2026
|
308.20 | 308.20 | 298.25 | 298.25 | 298.25 | 1,102 |
|
Aug 19, 2026
|
322.15 | 323.10 | 304.85 | 308.25 | 308.25 | 345 |
|
Aug 18, 2026
|
322.90 | 325.45 | 319.60 | 321.60 | 321.60 | 65 |
|
Aug 17, 2026
|
331.30 | 331.30 | 322.40 | 323.55 | 323.55 | 559 |
|
Aug 14, 2026
|
342.85 | 343.15 | 329.45 | 329.45 | 329.45 | 240 |
|
Aug 13, 2026
|
336.75 | 345.75 | 335.20 | 342.30 | 342.30 | 1,510 |
|
Aug 12, 2026
|
332.60 | 335.95 | 329.20 | 335.95 | 335.95 | 1,124 |
|
Aug 11, 2026
|
333.50 | 335.15 | 329.95 | 331.15 | 331.15 | 319 |
|
Aug 10, 2026
|
316.75 | 332.00 | 314.25 | 331.65 | 331.65 | 1,167 |
|
Aug 7, 2026
|
313.85 | 321.70 | 311.30 | 314.85 | 314.85 | 576 |
|
Aug 6, 2026
|
314.60 | 317.45 | 302.15 | 310.65 | 310.65 | 905 |
|
Aug 5, 2026
|
320.30 | 331.55 | 314.60 | 314.60 | 314.60 | 1,694 |
|
Aug 4, 2026
|
304.05 | 317.50 | 303.40 | 317.50 | 317.50 | 581 |
|
Aug 3, 2026
|
291.25 | 300.75 | 290.35 | 300.65 | 300.65 | 488 |
|
Jul 31, 2026
|
283.60 | 288.60 | 283.60 | 286.55 | 286.55 | 296 |
|
Jul 30, 2026
|
280.95 | 281.30 | 274.45 | 281.30 | 281.30 | 232 |
|
Jul 29, 2026
|
279.35 | 282.65 | 272.90 | 274.05 | 274.05 | 811 |
|
Jul 28, 2026
|
278.10 | 283.00 | 273.10 | 279.75 | 279.75 | 999 |
|
Jul 27, 2026
|
286.75 | 291.00 | 278.50 | 278.50 | 278.50 | 1,435 |
|
Jul 24, 2026
|
283.95 | 289.05 | 283.70 | 283.70 | 283.70 | 365 |
|
Jul 23, 2026
|
292.85 | 296.40 | 284.20 | 285.80 | 285.80 | 639 |
|
Jul 22, 2026
|
300.00 | 303.00 | 289.00 | 292.85 | 292.85 | 151 |
|
Jul 21, 2026
|
306.60 | 309.00 | 295.20 | 299.65 | 299.65 | 981 |
|
Jul 20, 2026
|
313.15 | 316.15 | 305.50 | 305.50 | 305.50 | 1,001 |
|
Jul 17, 2026
|
306.45 | 316.75 | 303.55 | 313.50 | 313.50 | 791 |
|
Jul 16, 2026
|
309.15 | 312.90 | 307.80 | 308.10 | 308.10 | 420 |
|
Jul 15, 2026
|
309.45 | 313.70 | 309.00 | 309.20 | 309.20 | 397 |
|
Jul 14, 2026
|
289.30 | 308.60 | 286.90 | 308.20 | 308.20 | 405 |
|
Jul 13, 2026
|
286.50 | 290.00 | 281.15 | 290.00 | 290.00 | 427 |
|
Jul 10, 2026
|
294.35 | 297.55 | 284.60 | 285.00 | 285.00 | 293 |
|
Jul 9, 2026
|
281.05 | 294.25 | 274.85 | 294.25 | 294.25 | 409 |
|
Jul 8, 2026
|
293.05 | 293.05 | 278.65 | 279.80 | 279.80 | 324 |
|
Jul 7, 2026
|
313.55 | 318.20 | 297.00 | 297.00 | 297.00 | 207 |
|
Jul 6, 2026
|
299.50 | 317.45 | 297.40 | 311.40 | 311.40 | 547 |
|
Jul 3, 2026
|
305.20 | 306.55 | 296.00 | 300.00 | 300.00 | 417 |
|
Jul 2, 2026
|
307.10 | 310.80 | 304.85 | 304.85 | 304.85 | 648 |
|
Jul 1, 2026
|
299.00 | 312.85 | 298.00 | 309.15 | 309.15 | 1,177 |
|
Jun 30, 2026
|
291.30 | 299.20 | 284.00 | 297.70 | 297.70 | 1,117 |
|
Jun 29, 2026
|
269.55 | 290.55 | 266.80 | 290.55 | 290.55 | 614 |
|
Jun 26, 2026
|
255.25 | 268.20 | 255.25 | 268.20 | 268.20 | 207 |
|
Jun 25, 2026
|
249.50 | 258.95 | 249.25 | 258.95 | 258.95 | 231 |
|
Jun 24, 2026
|
256.00 | 256.30 | 250.90 | 250.90 | 250.90 | 1,071 |
|
Jun 23, 2026
|
249.85 | 256.20 | 249.20 | 256.20 | 256.20 | 125 |
|
Jun 22, 2026
|
248.00 | 256.25 | 248.00 | 250.40 | 250.40 | 1,486 |
|
Jun 19, 2026
|
252.50 | 252.50 | 248.25 | 248.25 | 248.25 | 240 |
|
Jun 18, 2026
|
243.80 | 251.10 | 243.80 | 251.10 | 251.10 | 390 |
|
Jun 17, 2026
|
241.05 | 245.80 | 240.75 | 245.80 | 245.80 | 309 |
|
Jun 16, 2026
|
245.00 | 245.80 | 237.80 | 241.05 | 241.05 | 1,343 |
|
Jun 15, 2026
|
244.80 | 246.40 | 241.90 | 244.90 | 244.90 | 421 |
|
Jun 12, 2026
|
239.95 | 242.60 | 239.05 | 242.00 | 242.00 | 355 |
|
Jun 11, 2026
|
226.60 | 240.55 | 226.60 | 240.55 | 240.55 | 1,092 |
|
Jun 10, 2026
|
224.00 | 230.20 | 218.45 | 227.70 | 227.70 | 567 |
|
Jun 9, 2026
|
230.70 | 230.70 | 218.00 | 224.80 | 224.80 | 1,977 |
|
Jun 8, 2026
|
234.95 | 235.70 | 230.65 | 230.65 | 230.65 | 706 |
|
Jun 5, 2026
|
238.55 | 240.05 | 235.20 | 235.85 | 235.85 | 326 |
|
Jun 4, 2026
|
238.05 | 239.65 | 229.60 | 234.60 | 234.60 | 303 |
|
Jun 3, 2026
|
247.25 | 252.00 | 239.50 | 241.60 | 241.60 | 1,046 |
|
Jun 2, 2026
|
257.05 | 258.00 | 250.15 | 254.80 | 254.80 | 1,257 |
|
Jun 1, 2026
|
243.75 | 260.50 | 243.00 | 258.45 | 258.45 | 1,841 |
|
May 29, 2026
|
222.65 | 241.50 | 222.00 | 241.50 | 241.50 | 546 |
|
May 28, 2026
|
215.30 | 221.45 | 214.90 | 220.80 | 220.80 | 3,352 |
|
May 27, 2026
|
215.35 | 216.75 | 210.15 | 213.05 | 213.05 | 886 |
|
May 26, 2026
|
225.55 | 226.35 | 216.00 | 220.85 | 220.85 | 595 |
|
May 25, 2026
|
225.50 | 229.95 | 225.50 | 228.85 | 228.85 | 199 |
|
May 22, 2026
|
218.05 | 224.70 | 215.45 | 224.05 | 224.05 | 665 |
|
May 21, 2026
|
210.80 | 217.30 | 210.65 | 217.05 | 217.05 | 640 |
|
May 20, 2026
|
207.85 | 214.80 | 203.25 | 211.90 | 211.90 | 415 |
|
May 19, 2026
|
211.65 | 213.45 | 207.15 | 207.15 | 207.15 | 1,277 |
|
May 18, 2026
|
207.65 | 212.45 | 204.70 | 212.15 | 212.15 | 756 |
|
May 15, 2026
|
202.00 | 210.35 | 200.45 | 208.70 | 208.70 | 504 |
|
May 14, 2026
|
193.46 | 203.90 | 192.62 | 202.00 | 202.00 | 1,002 |
|
May 13, 2026
|
182.72 | 194.36 | 181.52 | 194.36 | 194.36 | 9,297 |
|
May 12, 2026
|
181.20 | 183.48 | 179.64 | 183.44 | 183.44 | 1,927 |
|
May 11, 2026
|
175.42 | 181.16 | 174.46 | 181.06 | 181.06 | 787 |
|
May 8, 2026
|
166.22 | 175.62 | 165.16 | 175.62 | 175.62 | 1,535 |
|
May 7, 2026
|
159.04 | 168.02 | 159.04 | 166.82 | 166.82 | 746 |
|
May 6, 2026
|
156.10 | 156.38 | 152.90 | 156.00 | 156.00 | 821 |
|
May 5, 2026
|
158.04 | 159.10 | 155.80 | 157.22 | 157.22 | 275 |
|
May 4, 2026
|
154.02 | 159.34 | 154.02 | 157.80 | 157.80 | 466 |
|
Apr 30, 2026
|
153.52 | 154.64 | 148.98 | 152.72 | 152.72 | 1,398 |
|
Apr 29, 2026
|
154.58 | 155.50 | 152.22 | 155.50 | 155.50 | 256 |
|
Apr 28, 2026
|
156.26 | 158.04 | 154.92 | 154.92 | 154.92 | 514 |
|
Apr 27, 2026
|
151.72 | 156.48 | 150.72 | 155.94 | 155.94 | 943 |
|
Apr 24, 2026
|
148.40 | 152.48 | 148.06 | 152.48 | 152.48 | 503 |
|
Apr 23, 2026
|
150.74 | 151.88 | 145.84 | 148.06 | 148.06 | 776 |
|
Apr 22, 2026
|
149.92 | 154.84 | 149.84 | 154.84 | 154.84 | 264 |
|
Apr 21, 2026
|
144.62 | 149.40 | 144.62 | 148.88 | 148.88 | 119 |
|
Apr 20, 2026
|
141.22 | 144.60 | 140.58 | 143.54 | 143.54 | 1,679 |
|
Apr 17, 2026
|
141.48 | 143.54 | 141.48 | 142.66 | 142.66 | 678 |
|
Apr 16, 2026
|
140.24 | 143.32 | 140.00 | 141.78 | 141.78 | 1,317 |
|
Apr 15, 2026
|
136.02 | 139.22 | 136.02 | 139.22 | 139.22 | 1,037 |
|
Apr 14, 2026
|
138.02 | 138.64 | 136.28 | 136.86 | 136.86 | 440 |
|
Apr 13, 2026
|
132.62 | 137.82 | 132.40 | 137.82 | 137.82 | 470 |
|
Apr 10, 2026
|
143.02 | 147.80 | 129.48 | 132.72 | 132.72 | 417 |
|
Apr 9, 2026
|
149.10 | 149.10 | 140.88 | 142.38 | 142.38 | 2,076 |
|
Apr 8, 2026
|
149.40 | 150.50 | 147.86 | 148.80 | 148.80 | 647 |
|
Apr 7, 2026
|
139.88 | 146.30 | 138.66 | 146.30 | 146.30 | 1,101 |
|
Apr 2, 2026
|
137.62 | 141.16 | 137.08 | 141.16 | 141.16 | 599 |
|
Apr 1, 2026
|
140.00 | 140.80 | 136.34 | 138.56 | 138.56 | 632 |
|
Mar 31, 2026
|
135.66 | 138.52 | 135.04 | 138.52 | 138.52 | 1,881 |
|
Mar 30, 2026
|
129.32 | 136.84 | 128.22 | 134.68 | 134.68 | 458 |
|
Mar 27, 2026
|
135.60 | 135.78 | 125.46 | 127.10 | 127.10 | 2,057 |
|
Mar 26, 2026
|
132.12 | 137.04 | 131.46 | 135.56 | 135.56 | 366 |
|
Mar 25, 2026
|
136.46 | 137.40 | 132.38 | 132.38 | 132.38 | 407 |
|
Mar 24, 2026
|
141.00 | 142.42 | 135.68 | 136.12 | 136.12 | 768 |
|
Mar 23, 2026
|
141.00 | 142.98 | 139.50 | 141.36 | 141.36 | 185 |
|
Mar 20, 2026
|
146.46 | 146.46 | 141.04 | 141.04 | 141.04 | 515 |
|
Mar 19, 2026
|
146.52 | 147.76 | 145.88 | 146.28 | 146.28 | 1,331 |
|
Mar 18, 2026
|
146.72 | 148.76 | 146.50 | 146.66 | 146.66 | 430 |
|
Mar 17, 2026
|
145.00 | 148.12 | 145.00 | 146.34 | 146.34 | 430 |
|
Mar 16, 2026
|
146.52 | 146.96 | 145.16 | 145.24 | 145.24 | 1,191 |
|
Mar 13, 2026
|
145.52 | 147.52 | 145.52 | 145.92 | 145.92 | 390 |
|
Mar 12, 2026
|
141.50 | 145.62 | 141.50 | 145.46 | 145.46 | 346 |
|
Mar 11, 2026
|
142.02 | 143.50 | 141.68 | 142.36 | 142.36 | 332 |
|
Mar 10, 2026
|
142.00 | 142.74 | 139.10 | 142.38 | 142.38 | 1,060 |
|
Mar 9, 2026
|
141.50 | 143.64 | 141.00 | 142.08 | 142.08 | 536 |
|
Mar 6, 2026
|
140.66 | 142.12 | 138.66 | 142.12 | 142.12 | 387 |
|
Mar 5, 2026
|
136.64 | 141.64 | 135.86 | 140.72 | 140.72 | 1,724 |
|
Mar 4, 2026
|
133.30 | 137.66 | 133.30 | 136.52 | 136.52 | 956 |
|
Mar 3, 2026
|
127.34 | 134.40 | 127.20 | 134.06 | 134.06 | 1,442 |
|
Mar 2, 2026
|
124.56 | 128.90 | 124.56 | 128.50 | 128.50 | 1,041 |
|
Feb 27, 2026
|
126.28 | 127.28 | 122.02 | 125.36 | 125.36 | 10,082 |
|
Feb 26, 2026
|
122.58 | 127.56 | 122.58 | 126.40 | 126.40 | 2,420 |
|
Feb 25, 2026
|
119.76 | 122.54 | 119.76 | 122.54 | 122.54 | 2,431 |
|
Feb 24, 2026
|
122.56 | 125.00 | 119.26 | 121.00 | 121.00 | 1,564 |
|
Feb 23, 2026
|
125.14 | 127.32 | 121.68 | 121.80 | 121.80 | 1,502 |
|
Feb 20, 2026
|
128.52 | 134.02 | 126.18 | 126.18 | 126.18 | 1,194 |
|
Feb 19, 2026
|
129.50 | 130.36 | 126.80 | 128.00 | 128.00 | 1,833 |
|
Feb 18, 2026
|
128.28 | 130.90 | 125.70 | 129.42 | 129.42 | 3,685 |
|
Feb 17, 2026
|
139.50 | 140.84 | 136.16 | 137.68 | 137.68 | 848 |
|
Feb 16, 2026
|
140.98 | 142.96 | 140.98 | 141.00 | 141.00 | 1,655 |
|
Feb 13, 2026
|
136.66 | 143.00 | 136.66 | 140.48 | 140.48 | 1,887 |
|
Feb 12, 2026
|
140.22 | 140.22 | 133.32 | 133.32 | 133.32 | 497 |
|
Feb 11, 2026
|
141.42 | 142.00 | 138.36 | 139.30 | 139.30 | 1,672 |
|
Feb 10, 2026
|
139.86 | 141.16 | 138.50 | 138.50 | 138.50 | 1,453 |
|
Feb 9, 2026
|
135.30 | 139.30 | 133.00 | 139.30 | 139.30 | 2,093 |
|
Feb 6, 2026
|
130.00 | 134.66 | 128.96 | 134.66 | 134.66 | 1,910 |
|
Feb 5, 2026
|
141.56 | 142.10 | 131.22 | 131.22 | 131.22 | 1,748 |
|
Feb 4, 2026
|
140.76 | 141.26 | 136.00 | 141.26 | 141.26 | 1,213 |
|
Feb 3, 2026
|
148.74 | 149.90 | 138.78 | 140.52 | 140.52 | 1,213 |
|
Feb 2, 2026
|
148.34 | 149.60 | 147.42 | 148.86 | 148.86 | 597 |
|
Jan 30, 2026
|
146.82 | 148.96 | 146.02 | 148.96 | 148.96 | 601 |
|
Jan 29, 2026
|
153.30 | 153.86 | 144.00 | 146.92 | 146.92 | 1,480 |
|
Jan 28, 2026
|
153.34 | 155.06 | 153.34 | 153.74 | 153.74 | 624 |
|
Jan 27, 2026
|
155.56 | 157.32 | 152.14 | 152.14 | 152.14 | 1,209 |
|
Jan 26, 2026
|
152.00 | 155.28 | 151.44 | 154.88 | 154.88 | 1,310 |
|
Jan 23, 2026
|
155.02 | 156.58 | 152.38 | 152.38 | 152.38 | 1,368 |
|
Jan 22, 2026
|
154.80 | 156.82 | 154.56 | 154.88 | 154.88 | 1,332 |
|
Jan 21, 2026
|
157.04 | 157.46 | 153.12 | 155.16 | 155.16 | 583 |
|
Jan 20, 2026
|
158.04 | 158.04 | 155.70 | 156.92 | 156.92 | 800 |
|
Jan 19, 2026
|
158.20 | 159.98 | 158.20 | 158.58 | 158.58 | 681 |
|
Jan 16, 2026
|
161.78 | 162.52 | 159.70 | 161.48 | 161.48 | 354 |
|
Jan 15, 2026
|
163.82 | 165.62 | 160.76 | 161.98 | 161.98 | 878 |
|
Jan 14, 2026
|
163.40 | 164.26 | 158.86 | 163.76 | 163.76 | 531 |
|
Jan 13, 2026
|
161.62 | 164.34 | 160.86 | 163.64 | 163.64 | 701 |
|
Jan 12, 2026
|
160.72 | 162.34 | 160.04 | 161.70 | 161.70 | 356 |
|
Jan 9, 2026
|
163.68 | 164.66 | 161.56 | 162.26 | 162.26 | 934 |
|
Jan 8, 2026
|
164.96 | 165.72 | 163.20 | 163.82 | 163.82 | 1,656 |
|
Jan 7, 2026
|
159.60 | 167.86 | 158.60 | 165.90 | 165.90 | 1,455 |
|
Jan 6, 2026
|
155.12 | 159.00 | 155.12 | 158.74 | 158.74 | 214 |
|
Jan 5, 2026
|
155.04 | 158.98 | 155.02 | 155.26 | 155.26 | 1,148 |
|
Jan 2, 2026
|
158.40 | 159.12 | 151.52 | 152.98 | 152.98 | 458 |
|
Dec 30, 2025
|
158.24 | 159.40 | 158.24 | 159.40 | 159.40 | 32 |
|
Dec 29, 2025
|
159.94 | 159.96 | 158.60 | 158.60 | 158.60 | 979 |
|
Dec 23, 2025
|
160.54 | 161.06 | 159.28 | 159.28 | 159.28 | 352 |
|
Dec 22, 2025
|
160.04 | 161.58 | 159.78 | 160.90 | 160.90 | 836 |
|
Dec 19, 2025
|
158.66 | 161.80 | 158.66 | 159.62 | 159.62 | 668 |
|
Dec 18, 2025
|
156.30 | 158.28 | 155.82 | 158.28 | 158.28 | 840 |
|
Dec 17, 2025
|
159.66 | 161.68 | 156.18 | 156.18 | 156.18 | 352 |
|
Dec 16, 2025
|
157.10 | 159.24 | 156.00 | 159.18 | 159.18 | 2,913 |
|
Dec 15, 2025
|
163.24 | 164.22 | 158.04 | 158.06 | 158.06 | 676 |
|
Dec 12, 2025
|
162.52 | 163.22 | 162.50 | 163.18 | 163.18 | 90 |
|
Dec 11, 2025
|
162.82 | 163.48 | 161.74 | 161.74 | 161.74 | 1,064 |
|
Dec 10, 2025
|
167.20 | 167.34 | 165.10 | 165.10 | 165.10 | 722 |
|
Dec 9, 2025
|
167.48 | 168.64 | 166.88 | 167.54 | 167.54 | 264 |
|
Dec 8, 2025
|
170.42 | 171.24 | 167.46 | 167.54 | 167.54 | 411 |
|
Dec 5, 2025
|
168.00 | 170.64 | 168.00 | 170.64 | 170.64 | 334 |
|
Dec 4, 2025
|
166.02 | 168.64 | 165.40 | 168.00 | 168.00 | 2,648 |
|
Dec 3, 2025
|
163.12 | 165.60 | 162.48 | 165.60 | 165.60 | 171 |
|
Dec 2, 2025
|
161.70 | 164.80 | 161.20 | 162.90 | 162.90 | 674 |
|
Dec 1, 2025
|
161.80 | 163.10 | 159.94 | 161.60 | 161.60 | 612 |
|
Nov 28, 2025
|
159.52 | 163.86 | 159.52 | 163.04 | 163.04 | 452 |
|
Nov 27, 2025
|
160.82 | 161.18 | 159.22 | 159.22 | 159.22 | 368 |
|
Nov 26, 2025
|
161.12 | 162.20 | 158.88 | 159.78 | 159.78 | 1,005 |
|
Nov 25, 2025
|
159.32 | 161.04 | 157.72 | 161.04 | 161.04 | 1,889 |
|
Nov 24, 2025
|
159.68 | 161.08 | 159.00 | 159.62 | 159.62 | 1,160 |
|
Nov 21, 2025
|
160.34 | 161.44 | 157.34 | 158.88 | 158.88 | 1,379 |
|
Nov 20, 2025
|
168.00 | 172.48 | 158.86 | 160.96 | 160.96 | 1,680 |
|
Nov 19, 2025
|
173.02 | 174.80 | 172.24 | 173.12 | 173.12 | 720 |
|
Nov 18, 2025
|
173.38 | 175.28 | 172.72 | 173.66 | 173.66 | 923 |
|
Nov 17, 2025
|
176.48 | 178.06 | 174.70 | 174.70 | 174.70 | 711 |
|
Nov 14, 2025
|
176.02 | 177.10 | 170.72 | 176.04 | 176.04 | 570 |
|
Nov 13, 2025
|
181.14 | 181.14 | 174.68 | 175.70 | 175.70 | 165 |
|
Nov 12, 2025
|
188.62 | 189.22 | 181.02 | 181.02 | 181.02 | 93 |
|
Nov 11, 2025
|
186.94 | 188.32 | 185.84 | 188.32 | 188.32 | 814 |
|
Nov 10, 2025
|
185.00 | 187.12 | 185.00 | 187.12 | 187.12 | 614 |
|
Nov 7, 2025
|
182.78 | 183.26 | 180.94 | 183.26 | 183.26 | 88 |
|
Nov 6, 2025
|
184.02 | 184.02 | 180.74 | 182.98 | 182.98 | 301 |
