Taiwan - Delayed Quote
TWD
Gogolook Co., Ltd. (6902.TW)
126.50
-5.00
(-3.80%)
At close: November 6 at 1:30:35 PM GMT+8
Currency in TWD
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
|
118.50 | 126.50 | 118.50 | 126.50 | 126.50 | 661,001 |
|
Nov 5, 2026
|
140.00 | 140.00 | 131.50 | 131.50 | 131.50 | 298,005 |
|
Nov 4, 2026
|
135.00 | 141.50 | 133.00 | 140.00 | 140.00 | 413,015 |
|
Nov 3, 2026
|
145.00 | 145.00 | 133.50 | 133.50 | 133.50 | 294,017 |
|
Nov 2, 2026
|
147.50 | 150.00 | 141.00 | 145.00 | 145.00 | 277,199 |
|
Oct 30, 2026
|
158.50 | 158.50 | 146.00 | 146.00 | 146.00 | 321,531 |
|
Oct 29, 2026
|
160.00 | 162.50 | 158.00 | 160.00 | 160.00 | 301,118 |
|
Oct 28, 2026
|
169.00 | 169.50 | 158.50 | 161.00 | 161.00 | 461,167 |
|
Oct 27, 2026
|
166.00 | 169.00 | 157.00 | 166.00 | 166.00 | 1,110,004 |
|
Oct 23, 2026
|
166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
|
Oct 22, 2026
|
154.00 | 169.00 | 153.00 | 166.00 | 166.00 | 1,883,405 |
|
Oct 21, 2026
|
144.00 | 156.50 | 144.00 | 154.00 | 154.00 | 1,562,593 |
|
Oct 20, 2026
|
138.50 | 147.50 | 138.50 | 142.50 | 142.50 | 888,029 |
|
Oct 19, 2026
|
136.00 | 141.00 | 135.00 | 139.00 | 139.00 | 274,035 |
|
Oct 16, 2026
|
134.00 | 139.00 | 133.00 | 138.00 | 138.00 | 273,040 |
|
Oct 15, 2026
|
135.00 | 135.00 | 130.50 | 131.50 | 131.50 | 190,042 |
|
Oct 14, 2026
|
137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 199,000 |
|
Oct 13, 2026
|
136.00 | 141.00 | 135.50 | 137.50 | 137.50 | 501,001 |
|
Oct 12, 2026
|
137.50 | 137.50 | 133.00 | 136.00 | 136.00 | 169,003 |
|
Oct 8, 2026
|
141.50 | 142.00 | 135.50 | 136.50 | 136.50 | 277,020 |
|
Oct 7, 2026
|
143.00 | 143.00 | 136.00 | 138.00 | 138.00 | 543,014 |
|
Oct 6, 2026
|
147.00 | 147.50 | 142.50 | 143.00 | 143.00 | 334,035 |
|
Oct 5, 2026
|
151.00 | 152.00 | 144.00 | 147.50 | 147.50 | 417,113 |
|
Oct 2, 2026
|
155.50 | 155.50 | 149.00 | 150.00 | 150.00 | 465,092 |
|
Oct 1, 2026
|
160.50 | 160.50 | 155.00 | 155.00 | 155.00 | 383,125 |
|
Sep 30, 2026
|
162.50 | 163.50 | 156.00 | 159.00 | 159.00 | 545,071 |
|
Sep 29, 2026
|
173.00 | 175.00 | 162.00 | 162.50 | 162.50 | 723,335 |
|
Sep 24, 2026
|
170.00 | 183.00 | 167.50 | 176.50 | 176.50 | 1,126,297 |
|
Sep 23, 2026
|
170.50 | 176.50 | 167.50 | 168.50 | 168.50 | 1,332,313 |
|
Sep 22, 2026
|
167.00 | 170.50 | 161.50 | 169.50 | 169.50 | 2,959,207 |
|
Sep 21, 2026
|
155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 313,047 |
|
Sep 18, 2026
|
131.50 | 141.00 | 131.50 | 141.00 | 141.00 | 917,000 |
|
Sep 17, 2026
|
126.00 | 128.50 | 125.50 | 128.50 | 128.50 | 66,030 |
|
Sep 16, 2026
|
124.50 | 125.50 | 123.00 | 125.50 | 125.50 | 22,030 |
|
Sep 15, 2026
|
124.00 | 126.00 | 122.50 | 124.50 | 124.50 | 65,000 |
|
Sep 14, 2026
|
120.50 | 125.00 | 120.50 | 124.00 | 124.00 | 58,000 |
|
Sep 11, 2026
|
125.50 | 126.50 | 121.00 | 121.00 | 121.00 | 86,133 |
|
Sep 10, 2026
|
126.50 | 127.00 | 125.00 | 126.50 | 126.50 | 68,000 |
|
Sep 9, 2026
|
126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 54,035 |
|
Sep 8, 2026
|
126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 57,036 |
|
Sep 7, 2026
|
124.50 | 126.00 | 122.50 | 126.00 | 126.00 | 80,000 |
|
Sep 4, 2026
|
123.00 | 125.00 | 122.50 | 125.00 | 125.00 | 33,000 |
|
Sep 3, 2026
|
124.00 | 125.00 | 122.50 | 124.00 | 124.00 | 45,000 |
|
Sep 2, 2026
|
127.50 | 127.50 | 122.50 | 124.00 | 124.00 | 112,001 |
|
Sep 1, 2026
|
127.50 | 128.50 | 126.00 | 127.00 | 127.00 | 36,001 |
|
Aug 31, 2026
|
127.00 | 129.00 | 125.50 | 127.50 | 127.50 | 69,000 |
|
Aug 28, 2026
|
127.00 | 129.50 | 126.00 | 129.50 | 129.50 | 92,016 |
|
Aug 27, 2026
|
126.50 | 127.00 | 125.00 | 127.00 | 127.00 | 51,000 |
|
Aug 26, 2026
|
125.50 | 127.00 | 124.50 | 126.00 | 126.00 | 65,000 |
|
Aug 25, 2026
|
125.50 | 125.50 | 123.00 | 125.00 | 125.00 | 31,115 |
|
Aug 24, 2026
|
129.50 | 129.50 | 124.50 | 126.00 | 126.00 | 54,000 |
|
Aug 21, 2026
|
126.00 | 129.00 | 125.50 | 126.50 | 126.50 | 54,384 |
|
Aug 20, 2026
|
130.50 | 130.50 | 125.00 | 126.50 | 126.50 | 84,000 |
|
Aug 19, 2026
|
132.00 | 133.50 | 130.00 | 130.50 | 130.50 | 82,000 |
|
Aug 18, 2026
|
134.50 | 134.50 | 131.00 | 133.50 | 133.50 | 40,000 |
|
Aug 17, 2026
|
130.00 | 137.00 | 128.00 | 134.50 | 134.50 | 187,020 |
|
Aug 14, 2026
|
131.00 | 135.00 | 129.50 | 132.00 | 132.00 | 134,100 |
|
Aug 13, 2026
|
133.00 | 135.50 | 128.00 | 130.00 | 130.00 | 141,000 |
|
Aug 12, 2026
|
128.50 | 130.50 | 128.00 | 130.00 | 130.00 | 66,022 |
|
Aug 11, 2026
|
129.50 | 132.00 | 126.00 | 128.00 | 128.00 | 100,000 |
|
Aug 10, 2026
|
121.00 | 131.50 | 121.00 | 127.50 | 127.50 | 157,080 |
|
Aug 7, 2026
|
123.00 | 123.00 | 120.00 | 120.50 | 120.50 | 41,050 |
|
Aug 6, 2026
|
123.00 | 123.50 | 119.50 | 123.50 | 123.50 | 112,050 |
|
Aug 5, 2026
|
121.00 | 123.50 | 120.50 | 123.00 | 123.00 | 85,000 |
|
Aug 4, 2026
|
123.50 | 123.50 | 118.50 | 120.50 | 120.50 | 138,000 |
|
Aug 3, 2026
|
121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 98,000 |
|
Jul 31, 2026
|
120.50 | 123.50 | 117.00 | 121.00 | 121.00 | 225,000 |
|
Jul 30, 2026
|
111.00 | 120.00 | 110.00 | 120.00 | 120.00 | 77,156 |
|
Jul 29, 2026
|
115.50 | 115.50 | 108.50 | 113.50 | 113.50 | 162,000 |
|
Jul 28, 2026
|
117.00 | 117.50 | 113.00 | 115.00 | 115.00 | 119,021 |
|
Jul 27, 2026
|
122.00 | 122.00 | 117.50 | 120.50 | 120.50 | 62,200 |
|
Jul 24, 2026
|
117.50 | 120.00 | 116.00 | 118.50 | 118.50 | 68,000 |
|
Jul 23, 2026
|
120.50 | 121.50 | 118.50 | 119.00 | 119.00 | 97,185 |
|
Jul 22, 2026
|
119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 108,000 |
|
Jul 21, 2026
|
122.50 | 122.50 | 116.50 | 120.50 | 120.50 | 139,000 |
|
Jul 20, 2026
|
126.00 | 126.00 | 120.00 | 120.50 | 120.50 | 85,051 |
|
Jul 17, 2026
|
128.00 | 129.50 | 124.00 | 125.00 | 125.00 | 133,235 |
|
Jul 16, 2026
|
130.50 | 132.50 | 128.00 | 131.00 | 131.00 | 42,035 |
|
Jul 15, 2026
|
130.00 | 134.50 | 129.00 | 133.00 | 133.00 | 60,020 |
|
Jul 14, 2026
|
134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 92,000 |
|
Jul 13, 2026
|
138.00 | 139.00 | 131.00 | 134.00 | 134.00 | 123,000 |
|
Jul 9, 2026
|
134.50 | 138.50 | 134.00 | 137.50 | 137.50 | 88,000 |
|
Jul 8, 2026
|
134.00 | 134.50 | 128.00 | 134.50 | 134.50 | 90,030 |
|
Jul 7, 2026
|
139.00 | 139.00 | 131.50 | 134.00 | 134.00 | 89,035 |
|
Jul 6, 2026
|
134.00 | 135.00 | 131.00 | 132.50 | 132.50 | 52,000 |
|
Jul 3, 2026
|
140.00 | 140.00 | 133.50 | 134.00 | 134.00 | 79,269 |
|
Jul 2, 2026
|
133.50 | 140.00 | 129.50 | 140.00 | 140.00 | 127,080 |
|
Jul 1, 2026
|
129.50 | 134.00 | 128.00 | 133.00 | 133.00 | 107,035 |
|
Jun 30, 2026
|
125.50 | 130.00 | 124.50 | 128.50 | 128.50 | 93,035 |
|
Jun 29, 2026
|
132.00 | 132.00 | 126.00 | 126.00 | 126.00 | 151,020 |
|
Jun 26, 2026
|
138.00 | 138.00 | 132.00 | 134.00 | 134.00 | 123,022 |
|
Jun 25, 2026
|
138.00 | 139.00 | 134.00 | 135.00 | 135.00 | 70,000 |
|
Jun 24, 2026
|
141.50 | 141.50 | 133.50 | 138.00 | 138.00 | 219,035 |
|
Jun 23, 2026
|
130.50 | 142.00 | 129.50 | 138.00 | 138.00 | 326,030 |
|
Jun 22, 2026
|
134.00 | 134.00 | 129.00 | 130.50 | 130.50 | 121,000 |
|
Jun 18, 2026
|
131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 114,000 |
|
Jun 17, 2026
|
128.50 | 129.50 | 126.50 | 129.50 | 129.50 | 90,044 |
|
Jun 16, 2026
|
130.00 | 130.00 | 125.50 | 128.50 | 128.50 | 129,035 |
|
Jun 15, 2026
|
136.00 | 136.50 | 124.00 | 128.50 | 128.50 | 285,007 |
|
Jun 12, 2026
|
136.00 | 137.50 | 132.00 | 133.00 | 133.00 | 129,010 |
|
Jun 11, 2026
|
144.50 | 144.50 | 132.50 | 133.00 | 133.00 | 298,132 |
|
Jun 10, 2026
|
145.50 | 153.00 | 141.00 | 144.50 | 144.50 | 224,093 |
|
Jun 9, 2026
|
137.00 | 147.50 | 137.00 | 147.50 | 147.50 | 176,635 |
|
Jun 8, 2026
|
137.00 | 138.00 | 130.50 | 138.00 | 138.00 | 273,004 |
|
Jun 5, 2026
|
146.00 | 146.00 | 140.50 | 143.00 | 143.00 | 135,053 |
|
Jun 4, 2026
|
145.00 | 146.00 | 140.00 | 144.00 | 144.00 | 264,005 |
|
Jun 3, 2026
|
146.00 | 149.00 | 143.00 | 147.00 | 147.00 | 229,005 |
|
Jun 2, 2026
|
147.00 | 147.00 | 137.00 | 141.50 | 141.50 | 260,049 |
|
Jun 1, 2026
|
147.00 | 149.00 | 142.00 | 147.00 | 147.00 | 394,210 |
|
May 29, 2026
|
137.50 | 143.00 | 136.00 | 143.00 | 143.00 | 355,316 |
|
May 28, 2026
|
136.00 | 142.00 | 132.00 | 134.50 | 134.50 | 407,001 |
|
May 27, 2026
|
141.50 | 143.00 | 135.00 | 135.50 | 135.50 | 444,482 |
|
May 26, 2026
|
137.50 | 148.50 | 137.00 | 141.00 | 141.00 | 537,060 |
|
May 25, 2026
|
130.50 | 142.00 | 129.50 | 138.00 | 138.00 | 598,034 |
|
May 22, 2026
|
141.50 | 141.50 | 125.00 | 129.50 | 129.50 | 700,205 |
|
May 21, 2026
|
129.50 | 133.50 | 127.50 | 130.50 | 130.50 | 414,202 |
|
May 20, 2026
|
129.00 | 135.50 | 124.50 | 128.00 | 128.00 | 749,000 |
|
May 19, 2026
|
134.00 | 134.00 | 127.00 | 127.00 | 127.00 | 1,397,118 |
|
May 18, 2026
|
122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 148,100 |
|
May 15, 2026
|
111.00 | 111.00 | 110.50 | 111.00 | 111.00 | 168,314 |
|
May 14, 2026
|
98.80 | 101.00 | 96.80 | 101.00 | 101.00 | 115,057 |
|
May 13, 2026
|
101.50 | 101.50 | 95.40 | 98.00 | 98.00 | 207,000 |
|
May 12, 2026
|
105.00 | 105.00 | 99.20 | 101.00 | 101.00 | 149,100 |
|
May 11, 2026
|
100.50 | 102.50 | 100.50 | 102.50 | 102.50 | 112,550 |
|
May 8, 2026
|
102.50 | 103.50 | 100.00 | 103.00 | 103.00 | 154,000 |
|
May 7, 2026
|
105.50 | 106.00 | 101.00 | 102.50 | 102.50 | 162,011 |
|
May 6, 2026
|
104.00 | 107.50 | 101.50 | 105.00 | 105.00 | 188,010 |
|
May 5, 2026
|
101.00 | 107.50 | 101.00 | 102.50 | 102.50 | 223,000 |
|
May 4, 2026
|
104.50 | 104.50 | 99.90 | 100.50 | 100.50 | 240,064 |
|
Apr 30, 2026
|
111.00 | 111.00 | 101.50 | 102.50 | 102.50 | 592,215 |
|
Apr 29, 2026
|
108.00 | 114.50 | 108.00 | 111.50 | 111.50 | 222,010 |
|
Apr 28, 2026
|
111.50 | 111.50 | 106.00 | 109.50 | 109.50 | 423,100 |
|
Apr 27, 2026
|
117.00 | 124.50 | 112.00 | 112.00 | 112.00 | 646,011 |
|
Apr 24, 2026
|
118.00 | 130.00 | 115.00 | 118.50 | 118.50 | 1,610,012 |
|
Apr 23, 2026
|
108.00 | 118.50 | 103.50 | 118.50 | 118.50 | 1,330,428 |
|
Apr 22, 2026
|
104.50 | 108.00 | 104.00 | 108.00 | 108.00 | 945,007 |
|
Apr 21, 2026
|
100.00 | 103.00 | 97.10 | 98.50 | 98.50 | 289,086 |
|
Apr 20, 2026
|
98.20 | 109.00 | 95.20 | 101.00 | 101.00 | 768,102 |
|
Apr 17, 2026
|
99.00 | 103.00 | 95.00 | 99.10 | 99.10 | 1,637,058 |
|
Apr 16, 2026
|
93.90 | 93.90 | 90.90 | 93.90 | 93.90 | 336,010 |
|
Apr 15, 2026
|
77.60 | 85.40 | 77.60 | 85.40 | 85.40 | 229,095 |
|
Apr 14, 2026
|
77.80 | 77.80 | 76.00 | 77.70 | 77.70 | 89,000 |
|
Apr 13, 2026
|
77.60 | 79.00 | 77.00 | 77.40 | 77.40 | 90,002 |
|
Apr 10, 2026
|
78.20 | 78.20 | 76.80 | 77.10 | 77.10 | 57,016 |
|
Apr 9, 2026
|
75.10 | 78.90 | 75.10 | 78.20 | 78.20 | 91,000 |
|
Apr 8, 2026
|
74.10 | 75.50 | 74.00 | 75.10 | 75.10 | 17,000 |
|
Apr 7, 2026
|
74.50 | 74.50 | 73.40 | 73.70 | 73.70 | 15,000 |
|
Apr 2, 2026
|
74.50 | 74.50 | 73.30 | 74.00 | 74.00 | 28,000 |
|
Apr 1, 2026
|
74.60 | 75.00 | 74.00 | 74.80 | 74.80 | 26,000 |
|
Mar 31, 2026
|
75.00 | 75.00 | 73.90 | 73.90 | 73.90 | 17,035 |
|
Mar 30, 2026
|
74.50 | 75.40 | 74.20 | 75.30 | 75.30 | 12,000 |
|
Mar 27, 2026
|
74.50 | 75.40 | 74.00 | 75.40 | 75.40 | 23,012 |
|
Mar 26, 2026
|
76.40 | 76.40 | 74.70 | 75.50 | 75.50 | 41,012 |
|
Mar 25, 2026
|
76.40 | 76.70 | 76.00 | 76.40 | 76.40 | 23,057 |
|
Mar 24, 2026
|
76.60 | 76.60 | 74.80 | 75.10 | 75.10 | 24,027 |
|
Mar 23, 2026
|
76.30 | 76.70 | 74.50 | 76.60 | 76.60 | 55,100 |
|
Mar 20, 2026
|
76.40 | 77.20 | 76.20 | 76.80 | 76.80 | 27,019 |
|
Mar 19, 2026
|
77.50 | 77.60 | 76.30 | 76.90 | 76.90 | 28,010 |
|
Mar 18, 2026
|
78.20 | 78.20 | 76.50 | 77.80 | 77.80 | 31,005 |
|
Mar 17, 2026
|
78.10 | 78.10 | 77.50 | 77.50 | 77.50 | 24,003 |
|
Mar 16, 2026
|
78.00 | 78.10 | 76.80 | 77.90 | 77.90 | 31,005 |
|
Mar 13, 2026
|
77.50 | 80.60 | 76.60 | 77.90 | 77.90 | 126,044 |
|
Mar 12, 2026
|
75.80 | 77.10 | 75.80 | 76.60 | 76.60 | 21,042 |
|
Mar 11, 2026
|
78.00 | 78.00 | 75.80 | 76.50 | 76.50 | 115,022 |
|
Mar 10, 2026
|
77.70 | 78.50 | 77.00 | 77.40 | 77.40 | 51,005 |
|
Mar 9, 2026
|
77.00 | 77.00 | 75.20 | 77.00 | 77.00 | 45,004 |
|
Mar 6, 2026
|
78.10 | 80.50 | 76.60 | 79.20 | 79.20 | 128,010 |
|
Mar 5, 2026
|
77.00 | 77.60 | 74.70 | 75.60 | 75.60 | 65,116 |
|
Mar 4, 2026
|
76.90 | 78.80 | 74.00 | 74.20 | 74.20 | 130,011 |
|
Mar 3, 2026
|
75.50 | 75.50 | 74.00 | 75.40 | 75.40 | 19,003 |
|
Mar 2, 2026
|
75.50 | 75.90 | 74.00 | 75.00 | 75.00 | 36,003 |
|
Feb 26, 2026
|
77.60 | 77.60 | 75.40 | 75.50 | 75.50 | 83,000 |
|
Feb 25, 2026
|
77.00 | 77.50 | 75.90 | 76.80 | 76.80 | 50,104 |
|
Feb 24, 2026
|
78.60 | 78.60 | 77.40 | 78.00 | 78.00 | 44,000 |
|
Feb 23, 2026
|
78.90 | 79.40 | 78.10 | 78.60 | 78.60 | 34,000 |
|
Feb 11, 2026
|
79.00 | 80.00 | 76.10 | 78.90 | 78.90 | 71,001 |
|
Feb 10, 2026
|
79.00 | 79.00 | 78.30 | 78.50 | 78.50 | 9,006 |
|
Feb 9, 2026
|
79.50 | 79.50 | 76.80 | 78.30 | 78.30 | 33,003 |
|
Feb 6, 2026
|
77.30 | 78.40 | 74.00 | 78.40 | 78.40 | 71,002 |
|
Feb 5, 2026
|
78.20 | 79.50 | 77.30 | 78.80 | 78.80 | 35,013 |
|
Feb 4, 2026
|
79.90 | 79.90 | 78.50 | 79.40 | 79.40 | 13,001 |
|
Feb 3, 2026
|
78.40 | 79.80 | 78.20 | 79.10 | 79.10 | 37,000 |
|
Feb 2, 2026
|
79.80 | 79.80 | 77.50 | 78.90 | 78.90 | 36,015 |
|
Jan 30, 2026
|
79.50 | 79.50 | 78.20 | 79.50 | 79.50 | 28,000 |
|
Jan 29, 2026
|
79.90 | 80.00 | 78.80 | 79.50 | 79.50 | 24,006 |
|
Jan 28, 2026
|
80.00 | 80.30 | 78.70 | 79.90 | 79.90 | 53,000 |
|
Jan 27, 2026
|
79.80 | 79.80 | 78.60 | 79.70 | 79.70 | 11,001 |
|
Jan 26, 2026
|
79.90 | 80.50 | 78.30 | 79.00 | 79.00 | 51,000 |
|
Jan 23, 2026
|
77.50 | 80.10 | 77.50 | 80.00 | 80.00 | 85,500 |
|
Jan 22, 2026
|
78.00 | 80.50 | 77.10 | 78.60 | 78.60 | 162,000 |
|
Jan 21, 2026
|
76.80 | 78.30 | 76.00 | 77.80 | 77.80 | 49,100 |
|
Jan 20, 2026
|
75.80 | 77.40 | 75.00 | 76.80 | 76.80 | 39,036 |
|
Jan 19, 2026
|
76.10 | 79.90 | 75.60 | 76.90 | 76.90 | 25,000 |
|
Jan 16, 2026
|
76.00 | 76.00 | 74.20 | 75.50 | 75.50 | 34,002 |
|
Jan 15, 2026
|
74.00 | 76.00 | 73.10 | 76.00 | 76.00 | 33,000 |
|
Jan 14, 2026
|
74.70 | 74.70 | 73.00 | 74.00 | 74.00 | 29,007 |
|
Jan 13, 2026
|
74.70 | 74.80 | 70.00 | 74.70 | 74.70 | 51,024 |
|
Jan 12, 2026
|
75.50 | 75.50 | 73.80 | 74.80 | 74.80 | 23,004 |
|
Jan 9, 2026
|
75.10 | 77.60 | 73.30 | 73.50 | 73.50 | 47,074 |
|
Jan 8, 2026
|
75.10 | 76.60 | 74.80 | 75.00 | 75.00 | 29,020 |
|
Jan 7, 2026
|
76.00 | 76.00 | 75.20 | 75.50 | 75.50 | 16,001 |
|
Jan 6, 2026
|
76.70 | 76.80 | 75.60 | 76.00 | 76.00 | 66,006 |
|
Jan 5, 2026
|
76.00 | 76.60 | 75.00 | 76.40 | 76.40 | 100,001 |
|
Jan 2, 2026
|
76.70 | 76.90 | 75.70 | 75.90 | 75.90 | 72,004 |
|
Dec 31, 2025
|
77.00 | 77.30 | 75.90 | 77.00 | 77.00 | 62,000 |
|
Dec 30, 2025
|
76.80 | 77.50 | 75.00 | 77.20 | 77.20 | 39,001 |
|
Dec 29, 2025
|
76.00 | 76.80 | 75.10 | 76.80 | 76.80 | 36,001 |
|
Dec 26, 2025
|
76.10 | 77.70 | 75.10 | 76.30 | 76.30 | 18,001 |
|
Dec 24, 2025
|
76.10 | 76.10 | 75.00 | 76.10 | 76.10 | 18,103 |
|
Dec 23, 2025
|
77.20 | 77.50 | 76.00 | 76.00 | 76.00 | 18,117 |
|
Dec 22, 2025
|
76.60 | 77.20 | 76.50 | 77.20 | 77.20 | 25,000 |
|
Dec 19, 2025
|
76.40 | 77.80 | 76.40 | 76.60 | 76.60 | 5,010 |
|
Dec 18, 2025
|
76.10 | 78.00 | 76.10 | 76.30 | 76.30 | 10,001 |
|
Dec 17, 2025
|
76.40 | 78.30 | 76.00 | 76.00 | 76.00 | 21,000 |
|
Dec 16, 2025
|
78.10 | 79.10 | 75.80 | 76.10 | 76.10 | 36,006 |
|
Dec 15, 2025
|
80.00 | 80.00 | 78.00 | 78.60 | 78.60 | 20,000 |
|
Dec 12, 2025
|
79.70 | 80.00 | 78.80 | 80.00 | 80.00 | 23,000 |
|
Dec 11, 2025
|
76.50 | 81.80 | 76.50 | 79.80 | 79.80 | 47,108 |
|
Dec 10, 2025
|
75.70 | 78.30 | 75.70 | 77.70 | 77.70 | 15,002 |
|
Dec 9, 2025
|
75.20 | 76.90 | 75.10 | 76.50 | 76.50 | 8,001 |
|
Dec 8, 2025
|
78.20 | 78.20 | 76.50 | 76.50 | 76.50 | 30,297 |
|
Dec 5, 2025
|
79.90 | 79.90 | 78.00 | 78.50 | 78.50 | 9,000 |
|
Dec 4, 2025
|
81.90 | 82.10 | 79.10 | 79.10 | 79.10 | 29,000 |
|
Dec 3, 2025
|
81.30 | 81.40 | 80.00 | 80.90 | 80.90 | 23,000 |
|
Dec 2, 2025
|
80.60 | 82.10 | 80.60 | 81.40 | 81.40 | 51,040 |
|
Dec 1, 2025
|
81.20 | 81.20 | 78.40 | 81.20 | 81.20 | 52,059 |
|
Nov 28, 2025
|
81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 37,010 |
|
Nov 27, 2025
|
80.80 | 81.20 | 80.70 | 81.20 | 81.20 | 23,005 |
|
Nov 26, 2025
|
81.60 | 81.60 | 78.50 | 81.20 | 81.20 | 85,004 |
|
Nov 25, 2025
|
80.00 | 81.90 | 79.60 | 81.00 | 81.00 | 161,000 |
|
Nov 24, 2025
|
78.10 | 80.50 | 77.00 | 79.50 | 79.50 | 95,008 |
|
Nov 21, 2025
|
75.50 | 78.20 | 75.50 | 77.50 | 77.50 | 47,000 |
|
Nov 20, 2025
|
75.70 | 77.90 | 75.30 | 77.00 | 77.00 | 68,001 |
|
Nov 19, 2025
|
78.00 | 79.50 | 74.50 | 77.00 | 77.00 | 148,015 |
|
Nov 18, 2025
|
72.30 | 78.00 | 72.00 | 76.50 | 76.50 | 196,015 |
|
Nov 17, 2025
|
71.50 | 73.50 | 70.80 | 71.90 | 71.90 | 105,020 |
|
Nov 14, 2025
|
68.90 | 71.40 | 67.50 | 71.10 | 71.10 | 106,000 |
|
Nov 13, 2025
|
69.20 | 70.90 | 67.60 | 70.40 | 70.40 | 117,000 |
|
Nov 12, 2025
|
69.00 | 69.20 | 68.50 | 69.20 | 69.20 | 47,000 |
|
Nov 11, 2025
|
72.10 | 73.10 | 69.10 | 69.10 | 69.10 | 111,029 |
|
Nov 10, 2025
|
73.10 | 73.10 | 65.80 | 69.90 | 69.90 | 475,013 |
|
Nov 7, 2025
|
72.10 | 73.10 | 72.00 | 73.10 | 73.10 | 45,001 |
|
Nov 6, 2025
|
73.50 | 74.00 | 73.00 | 73.80 | 73.80 | 20,065 |
