São Paulo - Delayed Quote
BRL
Advanced Micro Devices, Inc. (A1MD34.SA)
309.40
+27.49
(+9.75%)
At close: November 6 at 6:05:00 PM GMT-3
Currency in BRL
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
|
295.05 | 315.00 | 295.05 | 309.40 | 309.40 | 119,341 |
|
Nov 5, 2026
|
319.00 | 319.00 | 278.10 | 281.91 | 281.91 | 354,526 |
|
Nov 4, 2026
|
331.00 | 351.22 | 321.65 | 337.87 | 337.87 | 366,880 |
|
Nov 3, 2026
|
330.00 | 340.34 | 326.51 | 331.35 | 331.35 | 44,467 |
|
Oct 30, 2026
|
343.05 | 351.89 | 335.53 | 343.91 | 343.91 | 45,386 |
|
Oct 29, 2026
|
376.99 | 386.97 | 365.00 | 365.00 | 365.00 | 39,487 |
|
Oct 28, 2026
|
380.00 | 388.00 | 373.00 | 388.00 | 388.00 | 71,662 |
|
Oct 27, 2026
|
357.90 | 376.40 | 357.90 | 373.34 | 373.34 | 155,317 |
|
Oct 26, 2026
|
370.00 | 370.00 | 351.99 | 355.41 | 355.41 | 92,596 |
|
Oct 23, 2026
|
320.55 | 329.82 | 319.81 | 321.19 | 321.19 | 78,724 |
|
Oct 22, 2026
|
334.06 | 334.06 | 316.50 | 320.00 | 320.00 | 80,142 |
|
Oct 21, 2026
|
342.39 | 350.02 | 337.60 | 346.80 | 346.80 | 41,121 |
|
Oct 20, 2026
|
334.00 | 342.64 | 330.00 | 339.00 | 339.00 | 108,325 |
|
Oct 19, 2026
|
347.35 | 349.98 | 338.50 | 338.50 | 338.50 | 126,451 |
|
Oct 16, 2026
|
351.50 | 351.50 | 334.84 | 335.35 | 335.35 | 34,843 |
|
Oct 15, 2026
|
346.91 | 361.24 | 335.56 | 355.57 | 355.57 | 170,784 |
|
Oct 14, 2026
|
373.00 | 373.99 | 356.91 | 359.26 | 359.26 | 55,273 |
|
Oct 13, 2026
|
368.00 | 383.81 | 359.00 | 383.81 | 383.81 | 33,892 |
|
Oct 9, 2026
|
394.00 | 395.07 | 377.89 | 379.50 | 379.50 | 48,274 |
|
Oct 8, 2026
|
401.16 | 402.77 | 385.05 | 390.60 | 390.60 | 48,434 |
|
Oct 7, 2026
|
397.20 | 405.10 | 395.80 | 405.10 | 405.10 | 49,280 |
|
Oct 6, 2026
|
402.78 | 410.00 | 390.00 | 406.00 | 406.00 | 82,923 |
|
Oct 5, 2026
|
404.93 | 404.93 | 386.24 | 397.46 | 397.46 | 62,027 |
|
Oct 2, 2026
|
413.20 | 421.75 | 411.23 | 412.40 | 412.40 | 65,959 |
|
Oct 1, 2026
|
396.50 | 403.61 | 391.08 | 403.38 | 403.38 | 132,307 |
|
Sep 30, 2026
|
393.99 | 398.00 | 387.80 | 396.50 | 396.50 | 88,020 |
|
Sep 29, 2026
|
399.90 | 406.14 | 394.76 | 396.50 | 396.50 | 38,536 |
|
Sep 28, 2026
|
407.00 | 410.00 | 389.21 | 397.00 | 397.00 | 65,032 |
|
Sep 25, 2026
|
414.50 | 416.13 | 406.57 | 410.50 | 410.50 | 82,142 |
|
Sep 24, 2026
|
387.60 | 407.94 | 386.73 | 407.00 | 407.00 | 40,312 |
|
Sep 23, 2026
|
397.29 | 399.51 | 391.39 | 396.00 | 396.00 | 36,230 |
|
Sep 22, 2026
|
389.45 | 397.48 | 387.20 | 396.85 | 396.85 | 112,190 |
|
Sep 21, 2026
|
370.00 | 392.97 | 369.05 | 391.00 | 391.00 | 90,227 |
|
Sep 18, 2026
|
349.00 | 355.53 | 349.00 | 354.00 | 354.00 | 65,735 |
|
Sep 17, 2026
|
340.71 | 354.50 | 340.00 | 348.57 | 348.57 | 104,041 |
|
Sep 16, 2026
|
329.50 | 339.21 | 326.50 | 328.70 | 328.70 | 77,082 |
|
Sep 15, 2026
|
321.20 | 329.94 | 320.20 | 325.40 | 325.40 | 41,986 |
|
Sep 14, 2026
|
315.23 | 320.20 | 310.62 | 317.80 | 317.80 | 136,459 |
|
Sep 11, 2026
|
326.00 | 332.32 | 319.00 | 331.20 | 331.20 | 98,507 |
|
Sep 10, 2026
|
326.05 | 330.99 | 319.15 | 319.15 | 319.15 | 69,252 |
|
Sep 9, 2026
|
318.80 | 335.18 | 318.39 | 333.25 | 333.25 | 117,872 |
|
Sep 8, 2026
|
306.67 | 326.05 | 306.67 | 321.35 | 321.35 | 245,507 |
|
Sep 4, 2026
|
296.93 | 305.20 | 293.43 | 304.96 | 304.96 | 75,480 |
|
Sep 3, 2026
|
290.00 | 293.42 | 281.56 | 290.60 | 290.60 | 86,976 |
|
Sep 2, 2026
|
294.00 | 297.51 | 290.33 | 291.00 | 291.00 | 98,239 |
|
Sep 1, 2026
|
301.80 | 301.80 | 291.44 | 294.00 | 294.00 | 58,263 |
|
Aug 31, 2026
|
302.00 | 306.99 | 299.70 | 304.00 | 304.00 | 43,982 |
|
Aug 28, 2026
|
302.02 | 311.13 | 302.02 | 302.40 | 302.40 | 44,395 |
|
Aug 27, 2026
|
311.59 | 313.10 | 303.73 | 306.00 | 306.00 | 47,780 |
|
Aug 26, 2026
|
306.50 | 316.25 | 304.77 | 309.00 | 309.00 | 38,522 |
|
Aug 25, 2026
|
302.31 | 309.51 | 301.47 | 308.49 | 308.49 | 59,160 |
|
Aug 24, 2026
|
306.50 | 306.50 | 290.41 | 293.60 | 293.60 | 36,123 |
|
Aug 21, 2026
|
308.00 | 308.80 | 298.24 | 304.50 | 304.50 | 33,386 |
|
Aug 20, 2026
|
309.88 | 309.88 | 298.86 | 306.00 | 306.00 | 29,622 |
|
Aug 19, 2026
|
317.34 | 317.34 | 299.00 | 302.24 | 302.24 | 193,958 |
|
Aug 18, 2026
|
321.50 | 321.50 | 309.00 | 315.67 | 315.67 | 72,527 |
|
Aug 17, 2026
|
335.00 | 335.30 | 328.00 | 329.15 | 329.15 | 21,399 |
|
Aug 14, 2026
|
314.32 | 334.73 | 314.32 | 334.73 | 334.73 | 62,645 |
|
Aug 13, 2026
|
307.64 | 322.50 | 307.64 | 313.60 | 313.60 | 46,495 |
|
Aug 12, 2026
|
309.90 | 317.49 | 309.90 | 310.49 | 310.49 | 47,520 |
|
Aug 11, 2026
|
303.51 | 306.82 | 295.99 | 306.01 | 306.01 | 65,389 |
|
Aug 10, 2026
|
308.58 | 308.58 | 299.62 | 300.50 | 300.50 | 41,677 |
|
Aug 7, 2026
|
317.00 | 319.93 | 303.00 | 305.80 | 305.80 | 65,110 |
|
Aug 6, 2026
|
305.00 | 316.83 | 299.70 | 313.85 | 313.85 | 148,645 |
|
Aug 5, 2026
|
306.97 | 320.10 | 303.72 | 310.22 | 310.22 | 132,016 |
|
Aug 4, 2026
|
320.10 | 339.67 | 320.00 | 335.00 | 335.00 | 144,143 |
|
Aug 3, 2026
|
294.19 | 312.01 | 288.35 | 308.29 | 308.29 | 87,754 |
|
Jul 31, 2026
|
310.00 | 312.64 | 305.72 | 305.72 | 305.72 | 16,351 |
|
Jul 30, 2026
|
289.01 | 315.76 | 289.01 | 308.00 | 308.00 | 52,673 |
|
Jul 29, 2026
|
291.41 | 292.09 | 272.50 | 274.82 | 274.82 | 98,803 |
|
Jul 28, 2026
|
304.90 | 305.24 | 284.00 | 292.99 | 292.99 | 62,936 |
|
Jul 27, 2026
|
338.00 | 340.54 | 304.45 | 315.00 | 315.00 | 41,286 |
|
Jul 24, 2026
|
346.15 | 348.00 | 328.78 | 330.10 | 330.10 | 64,010 |
|
Jul 23, 2026
|
346.80 | 352.78 | 333.82 | 348.49 | 348.49 | 77,968 |
|
Jul 22, 2026
|
336.50 | 354.36 | 333.00 | 347.10 | 347.10 | 70,041 |
|
Jul 21, 2026
|
331.17 | 346.88 | 330.88 | 345.01 | 345.01 | 237,268 |
|
Jul 20, 2026
|
330.77 | 331.64 | 321.30 | 321.30 | 321.30 | 170,836 |
|
Jul 17, 2026
|
307.00 | 323.26 | 295.55 | 320.01 | 320.01 | 255,945 |
|
Jul 16, 2026
|
325.40 | 330.67 | 314.30 | 317.68 | 317.68 | 299,140 |
|
Jul 15, 2026
|
355.33 | 355.33 | 324.54 | 336.51 | 336.51 | 64,503 |
|
Jul 14, 2026
|
354.80 | 363.00 | 347.00 | 348.20 | 348.20 | 119,439 |
|
Jul 13, 2026
|
349.00 | 353.00 | 337.50 | 342.11 | 342.11 | 159,918 |
|
Jul 10, 2026
|
346.10 | 359.99 | 344.76 | 359.99 | 359.99 | 61,447 |
|
Jul 9, 2026
|
345.52 | 358.50 | 344.00 | 349.60 | 349.60 | 145,564 |
|
Jul 8, 2026
|
332.99 | 336.33 | 321.90 | 331.75 | 331.75 | 46,359 |
|
Jul 7, 2026
|
340.30 | 340.56 | 323.46 | 332.75 | 332.75 | 71,798 |
|
Jul 6, 2026
|
348.50 | 370.00 | 341.87 | 352.41 | 352.41 | 67,900 |
|
Jul 3, 2026
|
335.00 | 345.00 | 335.00 | 345.00 | 345.00 | 6,004 |
|
Jul 2, 2026
|
351.44 | 355.92 | 329.83 | 338.50 | 338.50 | 71,217 |
|
Jul 1, 2026
|
366.49 | 366.49 | 352.00 | 352.00 | 352.00 | 46,505 |
|
Jun 30, 2026
|
352.49 | 377.73 | 348.82 | 376.47 | 376.47 | 59,143 |
|
Jun 29, 2026
|
334.00 | 350.00 | 321.59 | 346.61 | 346.61 | 77,717 |
|
Jun 26, 2026
|
331.00 | 343.35 | 325.94 | 334.13 | 334.13 | 144,825 |
|
Jun 25, 2026
|
354.00 | 357.25 | 330.50 | 346.20 | 346.20 | 69,974 |
|
Jun 24, 2026
|
341.38 | 343.14 | 328.31 | 340.00 | 340.00 | 84,576 |
|
Jun 23, 2026
|
329.37 | 342.25 | 327.76 | 337.70 | 337.70 | 39,824 |
|
Jun 22, 2026
|
350.00 | 361.74 | 344.44 | 355.71 | 355.71 | 112,696 |
|
Jun 19, 2026
|
345.99 | 347.67 | 339.52 | 347.67 | 347.67 | 92,040 |
|
Jun 18, 2026
|
341.50 | 348.07 | 339.31 | 346.59 | 346.59 | 43,103 |
|
Jun 17, 2026
|
330.59 | 337.41 | 321.57 | 328.40 | 328.40 | 167,857 |
|
Jun 16, 2026
|
343.00 | 347.15 | 322.80 | 322.80 | 322.80 | 42,444 |
|
Jun 15, 2026
|
337.45 | 350.70 | 333.94 | 346.81 | 346.81 | 109,677 |
|
Jun 12, 2026
|
313.39 | 329.99 | 313.39 | 329.99 | 329.99 | 172,625 |
|
Jun 11, 2026
|
297.40 | 312.25 | 295.55 | 311.99 | 311.99 | 151,229 |
|
Jun 10, 2026
|
302.20 | 308.00 | 290.47 | 290.99 | 290.99 | 66,678 |
|
Jun 9, 2026
|
323.00 | 325.15 | 284.14 | 308.12 | 308.12 | 220,436 |
|
Jun 8, 2026
|
312.59 | 319.54 | 305.00 | 317.00 | 317.00 | 95,337 |
|
Jun 5, 2026
|
322.01 | 323.19 | 298.86 | 299.25 | 299.25 | 108,213 |
|
Jun 3, 2026
|
335.00 | 346.64 | 331.39 | 344.33 | 344.33 | 182,244 |
|
Jun 2, 2026
|
316.50 | 326.10 | 315.00 | 326.10 | 326.10 | 43,615 |
|
Jun 1, 2026
|
313.68 | 324.52 | 306.61 | 318.23 | 318.23 | 71,763 |
|
May 29, 2026
|
328.50 | 329.71 | 317.18 | 323.91 | 323.91 | 77,308 |
|
May 28, 2026
|
314.00 | 331.74 | 312.00 | 327.44 | 327.44 | 65,729 |
|
May 27, 2026
|
320.50 | 322.00 | 308.00 | 313.60 | 313.60 | 83,149 |
|
May 26, 2026
|
302.49 | 318.31 | 300.95 | 316.29 | 316.29 | 63,566 |
|
May 25, 2026
|
298.06 | 300.55 | 295.09 | 298.10 | 298.10 | 7,706 |
|
May 22, 2026
|
287.51 | 300.59 | 287.51 | 295.10 | 295.10 | 122,015 |
|
May 21, 2026
|
272.90 | 281.90 | 270.13 | 280.50 | 280.50 | 72,198 |
|
May 20, 2026
|
266.01 | 281.05 | 266.01 | 280.20 | 280.20 | 47,428 |
|
May 19, 2026
|
261.00 | 268.77 | 247.75 | 261.29 | 261.29 | 58,619 |
|
May 18, 2026
|
268.40 | 274.00 | 257.58 | 262.65 | 262.65 | 115,900 |
|
May 15, 2026
|
273.53 | 276.74 | 267.50 | 267.50 | 267.50 | 38,087 |
|
May 14, 2026
|
271.45 | 282.12 | 269.66 | 279.79 | 279.79 | 93,254 |
|
May 13, 2026
|
278.10 | 284.35 | 265.96 | 277.04 | 277.04 | 58,476 |
|
May 12, 2026
|
273.99 | 280.41 | 261.00 | 275.26 | 275.26 | 83,455 |
|
May 11, 2026
|
284.01 | 287.00 | 275.43 | 279.03 | 279.03 | 88,263 |
|
May 8, 2026
|
254.52 | 278.31 | 254.30 | 277.55 | 277.55 | 93,256 |
|
May 7, 2026
|
257.00 | 259.00 | 247.15 | 252.00 | 252.00 | 81,641 |
|
May 6, 2026
|
250.50 | 264.53 | 247.50 | 259.15 | 259.15 | 241,609 |
|
May 5, 2026
|
215.60 | 220.63 | 212.62 | 218.50 | 218.50 | 65,176 |
|
May 4, 2026
|
218.28 | 223.76 | 210.00 | 211.55 | 211.55 | 155,321 |
|
Apr 30, 2026
|
213.77 | 220.07 | 207.60 | 218.29 | 218.29 | 61,036 |
|
Apr 29, 2026
|
203.22 | 212.42 | 199.90 | 210.51 | 210.51 | 68,705 |
|
Apr 28, 2026
|
197.78 | 203.94 | 193.00 | 201.20 | 201.20 | 181,077 |
|
Apr 27, 2026
|
215.60 | 216.30 | 204.92 | 208.02 | 208.02 | 126,399 |
|
Apr 24, 2026
|
212.23 | 220.26 | 209.52 | 217.01 | 217.01 | 116,779 |
|
Apr 23, 2026
|
187.90 | 198.20 | 186.28 | 198.20 | 198.20 | 107,282 |
|
Apr 22, 2026
|
180.77 | 189.30 | 177.66 | 189.30 | 189.30 | 71,223 |
|
Apr 20, 2026
|
173.98 | 178.56 | 169.57 | 171.64 | 171.64 | 142,222 |
|
Apr 17, 2026
|
172.64 | 174.38 | 170.28 | 173.10 | 173.10 | 61,202 |
|
Apr 16, 2026
|
160.80 | 174.64 | 160.73 | 173.87 | 173.87 | 296,024 |
|
Apr 15, 2026
|
157.80 | 161.79 | 157.29 | 160.83 | 160.83 | 23,849 |
|
Apr 14, 2026
|
155.00 | 159.20 | 152.86 | 158.24 | 158.24 | 60,179 |
|
Apr 13, 2026
|
152.80 | 154.59 | 152.12 | 153.79 | 153.79 | 41,596 |
|
Apr 10, 2026
|
150.00 | 156.27 | 149.45 | 152.80 | 152.80 | 69,127 |
|
Apr 9, 2026
|
147.30 | 149.97 | 147.00 | 149.54 | 149.54 | 24,476 |
|
Apr 8, 2026
|
147.21 | 148.72 | 144.77 | 147.70 | 147.70 | 85,672 |
|
Apr 7, 2026
|
139.45 | 142.55 | 139.04 | 142.28 | 142.28 | 207,794 |
|
Apr 6, 2026
|
141.00 | 145.21 | 140.44 | 140.83 | 140.83 | 66,154 |
|
Apr 2, 2026
|
132.99 | 140.20 | 129.74 | 139.75 | 139.75 | 189,013 |
|
Apr 1, 2026
|
133.96 | 137.55 | 133.00 | 135.11 | 135.11 | 60,952 |
|
Mar 31, 2026
|
129.86 | 132.98 | 128.00 | 132.00 | 132.00 | 55,355 |
|
Mar 30, 2026
|
132.69 | 136.13 | 126.80 | 128.95 | 128.95 | 122,571 |
|
Mar 27, 2026
|
132.45 | 133.20 | 129.58 | 131.37 | 131.37 | 32,815 |
|
Mar 26, 2026
|
141.00 | 144.39 | 133.50 | 133.50 | 133.50 | 58,105 |
|
Mar 25, 2026
|
137.85 | 144.10 | 137.68 | 143.31 | 143.31 | 81,057 |
|
Mar 24, 2026
|
132.58 | 135.40 | 131.55 | 134.86 | 134.86 | 83,896 |
|
Mar 23, 2026
|
134.91 | 137.15 | 132.15 | 132.15 | 132.15 | 72,593 |
|
Mar 20, 2026
|
134.20 | 135.70 | 131.74 | 132.95 | 132.95 | 30,464 |
|
Mar 19, 2026
|
129.00 | 134.38 | 127.22 | 133.46 | 133.46 | 39,345 |
|
Mar 18, 2026
|
127.70 | 131.72 | 127.33 | 129.97 | 129.97 | 55,993 |
|
Mar 17, 2026
|
129.39 | 129.40 | 126.90 | 127.30 | 127.30 | 17,086 |
|
Mar 16, 2026
|
128.61 | 131.60 | 128.09 | 128.16 | 128.16 | 43,618 |
|
Mar 13, 2026
|
131.00 | 131.00 | 127.64 | 128.79 | 128.79 | 32,529 |
|
Mar 12, 2026
|
130.99 | 132.00 | 128.82 | 129.71 | 129.71 | 23,336 |
|
Mar 11, 2026
|
131.99 | 134.77 | 131.25 | 132.35 | 132.35 | 33,113 |
|
Mar 10, 2026
|
130.99 | 133.45 | 130.37 | 131.20 | 131.20 | 15,867 |
|
Mar 9, 2026
|
123.02 | 130.86 | 123.02 | 130.21 | 130.21 | 121,766 |
|
Mar 6, 2026
|
130.00 | 131.64 | 125.52 | 126.58 | 126.58 | 86,845 |
|
Mar 5, 2026
|
130.52 | 133.42 | 128.00 | 130.80 | 130.80 | 89,946 |
|
Mar 4, 2026
|
126.90 | 131.81 | 123.72 | 131.81 | 131.81 | 90,711 |
|
Mar 3, 2026
|
126.92 | 127.70 | 124.98 | 126.16 | 126.16 | 168,176 |
|
Mar 2, 2026
|
126.20 | 129.60 | 123.68 | 128.60 | 128.60 | 84,012 |
|
Feb 27, 2026
|
129.80 | 130.05 | 126.99 | 128.45 | 128.45 | 472,031 |
|
Feb 26, 2026
|
132.78 | 134.60 | 129.61 | 130.35 | 130.35 | 181,858 |
|
Feb 25, 2026
|
138.45 | 139.20 | 134.83 | 135.55 | 135.55 | 106,251 |
|
Feb 24, 2026
|
139.15 | 140.60 | 133.85 | 137.37 | 137.37 | 139,423 |
|
Feb 23, 2026
|
127.95 | 128.26 | 125.36 | 127.55 | 127.55 | 68,653 |
|
Feb 20, 2026
|
131.95 | 132.54 | 128.77 | 130.09 | 130.09 | 85,462 |
|
Feb 19, 2026
|
131.19 | 132.95 | 130.05 | 131.95 | 131.95 | 27,803 |
|
Feb 18, 2026
|
134.00 | 134.00 | 129.26 | 131.17 | 131.17 | 64,176 |
|
Feb 13, 2026
|
135.02 | 136.97 | 132.99 | 135.20 | 135.20 | 60,197 |
|
Feb 12, 2026
|
139.13 | 140.90 | 133.58 | 135.12 | 135.12 | 123,961 |
|
Feb 11, 2026
|
138.50 | 142.00 | 135.85 | 138.04 | 138.04 | 39,261 |
|
Feb 10, 2026
|
141.20 | 141.96 | 138.61 | 139.24 | 139.24 | 56,546 |
|
Feb 9, 2026
|
134.98 | 141.69 | 132.95 | 140.35 | 140.35 | 120,053 |
|
Feb 6, 2026
|
128.28 | 136.50 | 128.28 | 134.98 | 134.98 | 120,458 |
|
Feb 5, 2026
|
131.99 | 133.60 | 125.50 | 126.99 | 126.99 | 237,367 |
|
Feb 4, 2026
|
143.31 | 143.45 | 131.10 | 132.80 | 132.80 | 378,543 |
|
Feb 3, 2026
|
164.44 | 164.69 | 155.30 | 159.12 | 159.12 | 98,158 |
|
Feb 2, 2026
|
153.76 | 164.39 | 152.78 | 162.81 | 162.81 | 63,678 |
|
Jan 30, 2026
|
161.65 | 161.84 | 154.00 | 156.50 | 156.50 | 97,662 |
|
Jan 29, 2026
|
165.14 | 168.47 | 157.15 | 163.20 | 163.20 | 149,387 |
|
Jan 28, 2026
|
166.40 | 166.80 | 163.20 | 163.51 | 163.51 | 28,810 |
|
Jan 27, 2026
|
164.88 | 167.25 | 162.44 | 163.80 | 163.80 | 43,009 |
|
Jan 26, 2026
|
169.06 | 170.00 | 164.78 | 164.78 | 164.78 | 58,214 |
|
Jan 23, 2026
|
171.67 | 176.53 | 169.35 | 170.78 | 170.78 | 104,045 |
|
Jan 22, 2026
|
168.40 | 169.00 | 163.98 | 166.80 | 166.80 | 54,495 |
|
Jan 21, 2026
|
155.56 | 168.40 | 155.56 | 166.05 | 166.05 | 70,023 |
|
Jan 20, 2026
|
152.74 | 160.39 | 151.86 | 155.54 | 155.54 | 85,741 |
|
Jan 19, 2026
|
158.17 | 158.99 | 152.69 | 152.69 | 152.69 | 24,475 |
|
Jan 16, 2026
|
156.00 | 160.00 | 154.46 | 160.00 | 160.00 | 86,388 |
|
Jan 15, 2026
|
153.90 | 160.04 | 152.94 | 153.00 | 153.00 | 98,991 |
|
Jan 14, 2026
|
147.34 | 152.39 | 144.45 | 152.39 | 152.39 | 177,726 |
|
Jan 13, 2026
|
142.61 | 150.10 | 142.61 | 149.00 | 149.00 | 176,714 |
|
Jan 12, 2026
|
135.46 | 140.72 | 134.49 | 140.25 | 140.25 | 146,175 |
|
Jan 9, 2026
|
138.11 | 138.89 | 136.50 | 136.60 | 136.60 | 46,208 |
|
Jan 8, 2026
|
141.75 | 142.60 | 137.21 | 137.85 | 137.85 | 89,366 |
|
Jan 7, 2026
|
143.63 | 144.30 | 139.96 | 141.75 | 141.75 | 114,979 |
|
Jan 6, 2026
|
150.15 | 150.47 | 141.94 | 148.00 | 148.00 | 153,245 |
|
Jan 5, 2026
|
156.49 | 158.66 | 148.80 | 149.19 | 149.19 | 36,889 |
|
Jan 2, 2026
|
148.18 | 154.39 | 147.67 | 150.37 | 150.37 | 34,308 |
|
Dec 30, 2025
|
149.50 | 149.50 | 147.00 | 147.00 | 147.00 | 17,771 |
|
Dec 29, 2025
|
149.55 | 150.69 | 146.40 | 150.69 | 150.69 | 27,138 |
|
Dec 26, 2025
|
149.25 | 150.21 | 147.40 | 149.55 | 149.55 | 23,591 |
|
Dec 23, 2025
|
149.40 | 150.38 | 147.34 | 149.25 | 149.25 | 27,187 |
|
Dec 22, 2025
|
149.98 | 152.70 | 147.80 | 150.01 | 150.01 | 34,781 |
|
Dec 19, 2025
|
140.39 | 148.60 | 139.65 | 147.12 | 147.12 | 45,857 |
|
Dec 18, 2025
|
140.00 | 142.45 | 138.65 | 138.70 | 138.70 | 36,485 |
|
Dec 17, 2025
|
147.06 | 147.06 | 136.20 | 138.00 | 138.00 | 51,929 |
|
Dec 16, 2025
|
140.96 | 143.50 | 140.07 | 142.50 | 142.50 | 19,437 |
|
Dec 15, 2025
|
144.27 | 146.73 | 139.90 | 140.96 | 140.96 | 36,705 |
|
Dec 12, 2025
|
148.00 | 149.59 | 141.59 | 142.84 | 142.84 | 71,645 |
|
Dec 11, 2025
|
149.40 | 149.79 | 142.39 | 149.79 | 149.79 | 25,395 |
|
Dec 10, 2025
|
151.50 | 152.12 | 149.41 | 149.41 | 149.41 | 26,509 |
|
Dec 9, 2025
|
151.53 | 152.70 | 149.35 | 150.90 | 150.90 | 35,448 |
|
Dec 8, 2025
|
148.54 | 151.57 | 147.50 | 149.65 | 149.65 | 98,057 |
|
Dec 5, 2025
|
144.21 | 149.70 | 143.58 | 148.54 | 148.54 | 33,845 |
|
Dec 4, 2025
|
144.29 | 145.20 | 142.10 | 143.70 | 143.70 | 63,404 |
|
Dec 3, 2025
|
144.49 | 145.25 | 140.65 | 145.25 | 145.25 | 36,548 |
|
Dec 2, 2025
|
148.50 | 151.00 | 143.06 | 143.50 | 143.50 | 70,595 |
|
Dec 1, 2025
|
142.89 | 148.01 | 142.24 | 147.53 | 147.53 | 30,633 |
|
Nov 28, 2025
|
145.59 | 145.59 | 142.74 | 145.50 | 145.50 | 60,217 |
|
Nov 27, 2025
|
145.21 | 146.78 | 144.41 | 145.41 | 145.41 | 14,794 |
|
Nov 26, 2025
|
136.77 | 145.96 | 136.77 | 145.96 | 145.96 | 182,162 |
|
Nov 25, 2025
|
136.00 | 138.98 | 131.30 | 137.83 | 137.83 | 153,458 |
|
Nov 24, 2025
|
138.40 | 145.80 | 138.40 | 145.01 | 145.01 | 46,760 |
|
Nov 21, 2025
|
138.70 | 140.99 | 132.45 | 137.27 | 137.27 | 191,844 |
|
Nov 19, 2025
|
155.08 | 156.64 | 146.73 | 149.50 | 149.50 | 299,470 |
|
Nov 18, 2025
|
158.25 | 158.69 | 150.30 | 152.54 | 152.54 | 56,479 |
|
Nov 17, 2025
|
162.03 | 164.88 | 157.42 | 157.42 | 157.42 | 50,455 |
|
Nov 14, 2025
|
160.51 | 167.06 | 156.10 | 163.31 | 163.31 | 86,776 |
|
Nov 13, 2025
|
168.08 | 171.10 | 163.10 | 164.15 | 164.15 | 58,168 |
|
Nov 12, 2025
|
166.17 | 174.10 | 165.61 | 171.80 | 171.80 | 169,396 |
|
Nov 11, 2025
|
160.94 | 163.44 | 155.00 | 157.14 | 157.14 | 77,243 |
|
Nov 10, 2025
|
160.21 | 165.50 | 159.73 | 160.94 | 160.94 | 88,881 |
|
Nov 7, 2025
|
155.15 | 157.25 | 150.30 | 154.91 | 154.91 | 100,354 |
|
Nov 6, 2025
|
171.10 | 171.27 | 157.89 | 158.29 | 158.29 | 148,002 |
