Johannesburg - Delayed Quote
ZAc
ArcelorMittal South Africa Limited (ACL.JO)
125.00
+5.00
(+4.17%)
At close: November 6 at 4:32:25 PM GMT+2
Currency in ZAc
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
|
124.00 | 127.00 | 120.00 | 125.00 | 125.00 | 455,787 |
|
Nov 5, 2026
|
128.00 | 129.00 | 120.00 | 120.00 | 120.00 | 1,107,010 |
|
Nov 3, 2026
|
130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 258,614 |
|
Nov 2, 2026
|
132.00 | 132.00 | 126.00 | 131.00 | 131.00 | 351,851 |
|
Oct 30, 2026
|
127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 138,208 |
|
Oct 29, 2026
|
129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 144,196 |
|
Oct 28, 2026
|
130.00 | 132.00 | 127.00 | 132.00 | 132.00 | 148,512 |
|
Oct 27, 2026
|
130.00 | 136.00 | 127.00 | 132.00 | 132.00 | 537,542 |
|
Oct 26, 2026
|
122.00 | 138.00 | 120.00 | 133.00 | 133.00 | 2,719,733 |
|
Oct 23, 2026
|
127.00 | 128.00 | 119.00 | 122.00 | 122.00 | 3,014,961 |
|
Oct 22, 2026
|
120.00 | 144.00 | 120.00 | 127.00 | 127.00 | 5,960,889 |
|
Oct 21, 2026
|
106.00 | 128.00 | 102.00 | 119.00 | 119.00 | 4,903,831 |
|
Oct 20, 2026
|
109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 556,196 |
|
Oct 19, 2026
|
105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 529,145 |
|
Oct 16, 2026
|
109.00 | 118.00 | 105.00 | 105.00 | 105.00 | 1,992,666 |
|
Oct 15, 2026
|
109.00 | 115.00 | 106.00 | 110.00 | 110.00 | 2,299,866 |
|
Oct 14, 2026
|
120.00 | 120.00 | 101.00 | 109.00 | 109.00 | 1,590,138 |
|
Oct 13, 2026
|
125.00 | 125.00 | 113.00 | 118.00 | 118.00 | 1,752,178 |
|
Oct 12, 2026
|
120.00 | 126.00 | 119.00 | 126.00 | 126.00 | 674,633 |
|
Oct 9, 2026
|
119.00 | 125.00 | 117.00 | 125.00 | 125.00 | 697,368 |
|
Oct 8, 2026
|
120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 236,263 |
|
Oct 7, 2026
|
121.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1,086,741 |
|
Oct 6, 2026
|
119.00 | 122.00 | 116.00 | 121.00 | 121.00 | 360,917 |
|
Oct 5, 2026
|
124.00 | 124.00 | 116.00 | 122.00 | 122.00 | 1,229,191 |
|
Oct 2, 2026
|
117.00 | 125.00 | 112.00 | 124.00 | 124.00 | 1,312,318 |
|
Oct 1, 2026
|
126.00 | 127.00 | 112.00 | 119.00 | 119.00 | 1,813,134 |
|
Sep 30, 2026
|
125.00 | 129.00 | 122.00 | 127.00 | 127.00 | 554,886 |
|
Sep 29, 2026
|
128.00 | 130.00 | 121.00 | 129.00 | 129.00 | 1,283,317 |
|
Sep 28, 2026
|
137.00 | 140.00 | 121.00 | 130.00 | 130.00 | 2,604,609 |
|
Sep 25, 2026
|
136.00 | 138.00 | 132.00 | 138.00 | 138.00 | 124,921 |
|
Sep 23, 2026
|
136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 567,140 |
|
Sep 22, 2026
|
135.00 | 140.00 | 133.00 | 140.00 | 140.00 | 284,748 |
|
Sep 21, 2026
|
136.00 | 140.00 | 133.00 | 140.00 | 140.00 | 257,371 |
|
Sep 18, 2026
|
139.00 | 140.00 | 126.00 | 136.00 | 136.00 | 1,887,206 |
|
Sep 17, 2026
|
142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 242,813 |
|
Sep 16, 2026
|
140.00 | 145.00 | 138.00 | 143.00 | 143.00 | 199,688 |
|
Sep 15, 2026
|
141.00 | 145.00 | 136.00 | 145.00 | 145.00 | 610,213 |
|
Sep 14, 2026
|
143.00 | 144.00 | 139.00 | 144.00 | 144.00 | 36,955 |
|
Sep 11, 2026
|
140.00 | 143.00 | 137.00 | 142.00 | 142.00 | 435,796 |
|
Sep 10, 2026
|
140.00 | 145.00 | 139.00 | 145.00 | 145.00 | 118,327 |
|
Sep 9, 2026
|
147.00 | 147.00 | 139.00 | 146.00 | 146.00 | 409,658 |
|
Sep 8, 2026
|
144.00 | 147.00 | 140.00 | 145.00 | 145.00 | 207,114 |
|
Sep 7, 2026
|
145.00 | 147.00 | 140.00 | 144.00 | 144.00 | 492,815 |
|
Sep 4, 2026
|
141.00 | 148.00 | 139.00 | 145.00 | 145.00 | 935,285 |
|
Sep 3, 2026
|
147.00 | 154.00 | 142.00 | 142.00 | 142.00 | 636,775 |
|
Sep 2, 2026
|
147.00 | 153.00 | 145.00 | 150.00 | 150.00 | 1,437,111 |
|
Sep 1, 2026
|
139.00 | 150.00 | 135.00 | 142.00 | 142.00 | 1,244,544 |
|
Aug 31, 2026
|
132.00 | 139.00 | 127.00 | 138.00 | 138.00 | 668,299 |
|
Aug 28, 2026
|
128.00 | 132.00 | 126.00 | 132.00 | 132.00 | 1,204,675 |
|
Aug 27, 2026
|
126.00 | 130.00 | 124.00 | 125.00 | 125.00 | 400,252 |
|
Aug 26, 2026
|
124.00 | 127.00 | 119.00 | 125.00 | 125.00 | 843,774 |
|
Aug 25, 2026
|
128.00 | 128.00 | 119.00 | 124.00 | 124.00 | 1,850,317 |
|
Aug 24, 2026
|
130.00 | 132.00 | 121.00 | 129.00 | 129.00 | 2,311,115 |
|
Aug 21, 2026
|
135.00 | 144.00 | 125.00 | 130.00 | 130.00 | 3,441,168 |
|
Aug 20, 2026
|
149.00 | 151.00 | 132.00 | 138.00 | 138.00 | 1,525,652 |
|
Aug 19, 2026
|
147.00 | 150.00 | 143.00 | 148.00 | 148.00 | 173,277 |
|
Aug 18, 2026
|
150.00 | 150.00 | 144.00 | 147.00 | 147.00 | 396,279 |
|
Aug 17, 2026
|
150.00 | 160.00 | 144.00 | 149.00 | 149.00 | 722,595 |
|
Aug 14, 2026
|
141.00 | 164.00 | 141.00 | 154.00 | 154.00 | 3,660,522 |
|
Aug 13, 2026
|
135.00 | 142.00 | 135.00 | 142.00 | 142.00 | 138,298 |
|
Aug 12, 2026
|
139.00 | 142.00 | 135.00 | 140.00 | 140.00 | 542,751 |
|
Aug 11, 2026
|
138.00 | 144.00 | 135.00 | 142.00 | 142.00 | 1,480,467 |
|
Aug 7, 2026
|
140.00 | 143.00 | 134.00 | 141.00 | 141.00 | 650,965 |
|
Aug 6, 2026
|
127.00 | 140.00 | 129.00 | 140.00 | 140.00 | 1,226,926 |
|
Aug 5, 2026
|
130.00 | 132.00 | 127.00 | 132.00 | 132.00 | 390,619 |
|
Aug 4, 2026
|
129.00 | 130.00 | 124.00 | 127.00 | 127.00 | 405,846 |
|
Aug 3, 2026
|
127.00 | 129.00 | 123.00 | 129.00 | 129.00 | 195,706 |
|
Jul 31, 2026
|
126.00 | 127.00 | 121.00 | 127.00 | 127.00 | 415,424 |
|
Jul 30, 2026
|
128.00 | 133.00 | 120.00 | 127.00 | 127.00 | 1,426,561 |
|
Jul 29, 2026
|
138.00 | 138.00 | 128.00 | 130.00 | 130.00 | 943,493 |
|
Jul 28, 2026
|
133.00 | 139.00 | 132.00 | 139.00 | 139.00 | 725,826 |
|
Jul 27, 2026
|
134.00 | 139.00 | 132.00 | 135.00 | 135.00 | 341,826 |
|
Jul 24, 2026
|
136.00 | 139.00 | 132.00 | 138.00 | 138.00 | 77,416 |
|
Jul 23, 2026
|
130.00 | 141.00 | 130.00 | 133.00 | 133.00 | 891,123 |
|
Jul 22, 2026
|
130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 149,724 |
|
Jul 21, 2026
|
135.00 | 137.00 | 131.00 | 131.00 | 131.00 | 222,015 |
|
Jul 20, 2026
|
140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 469,319 |
|
Jul 17, 2026
|
129.00 | 145.00 | 128.00 | 138.00 | 138.00 | 4,016,088 |
|
Jul 16, 2026
|
112.00 | 129.00 | 117.00 | 129.00 | 129.00 | 1,376,652 |
|
Jul 15, 2026
|
117.00 | 118.00 | 112.00 | 118.00 | 118.00 | 217,439 |
|
Jul 14, 2026
|
120.00 | 120.00 | 112.00 | 118.00 | 118.00 | 593,840 |
|
Jul 13, 2026
|
119.00 | 121.00 | 115.00 | 117.00 | 117.00 | 416,643 |
|
Jul 10, 2026
|
116.00 | 120.00 | 114.00 | 115.00 | 115.00 | 502,634 |
|
Jul 9, 2026
|
121.00 | 121.00 | 117.00 | 121.00 | 121.00 | 37,367 |
|
Jul 8, 2026
|
122.00 | 122.00 | 110.00 | 121.00 | 121.00 | 741,749 |
|
Jul 7, 2026
|
122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 143,201 |
|
Jul 6, 2026
|
126.00 | 126.00 | 117.00 | 122.00 | 122.00 | 938,430 |
|
Jul 3, 2026
|
126.00 | 127.00 | 122.00 | 126.00 | 126.00 | 194,056 |
|
Jul 2, 2026
|
124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 53,387 |
|
Jul 1, 2026
|
120.00 | 127.00 | 121.00 | 125.00 | 125.00 | 108,969 |
|
Jun 30, 2026
|
129.00 | 129.00 | 120.00 | 122.00 | 122.00 | 251,286 |
|
Jun 29, 2026
|
126.00 | 130.00 | 123.00 | 130.00 | 130.00 | 159,026 |
|
Jun 26, 2026
|
126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 119,131 |
|
Jun 25, 2026
|
129.00 | 130.00 | 125.00 | 130.00 | 130.00 | 213,217 |
|
Jun 24, 2026
|
128.00 | 131.00 | 125.00 | 131.00 | 131.00 | 139,006 |
|
Jun 23, 2026
|
131.00 | 135.00 | 125.00 | 131.00 | 131.00 | 1,054,760 |
|
Jun 22, 2026
|
132.00 | 138.00 | 131.00 | 133.00 | 133.00 | 132,864 |
|
Jun 19, 2026
|
133.00 | 138.00 | 135.00 | 137.00 | 137.00 | 23,282 |
|
Jun 18, 2026
|
134.00 | 138.00 | 132.00 | 138.00 | 138.00 | 270,424 |
|
Jun 17, 2026
|
140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 145,818 |
|
Jun 15, 2026
|
141.00 | 142.00 | 133.00 | 140.00 | 140.00 | 466,987 |
|
Jun 12, 2026
|
141.00 | 142.00 | 136.00 | 141.00 | 141.00 | 239,164 |
|
Jun 11, 2026
|
141.00 | 141.00 | 134.00 | 139.00 | 139.00 | 171,972 |
|
Jun 10, 2026
|
137.00 | 141.00 | 135.00 | 138.00 | 138.00 | 218,523 |
|
Jun 9, 2026
|
145.00 | 144.00 | 136.00 | 140.00 | 140.00 | 600,490 |
|
Jun 8, 2026
|
135.00 | 146.00 | 130.00 | 141.00 | 141.00 | 2,626,925 |
|
Jun 5, 2026
|
132.00 | 135.00 | 128.00 | 133.00 | 133.00 | 307,291 |
|
Jun 4, 2026
|
128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 339,323 |
|
Jun 3, 2026
|
125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 258,997 |
|
Jun 2, 2026
|
127.00 | 127.00 | 120.00 | 126.00 | 126.00 | 203,638 |
|
Jun 1, 2026
|
129.00 | 128.00 | 122.00 | 128.00 | 128.00 | 233,831 |
|
May 29, 2026
|
128.00 | 130.00 | 123.00 | 130.00 | 130.00 | 193,110 |
|
May 28, 2026
|
129.00 | 129.00 | 125.00 | 129.00 | 129.00 | 221,811 |
|
May 27, 2026
|
132.00 | 131.00 | 124.00 | 129.00 | 129.00 | 208,023 |
|
May 26, 2026
|
129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 231,462 |
|
May 25, 2026
|
130.00 | 132.00 | 126.00 | 129.00 | 129.00 | 322,164 |
|
May 22, 2026
|
132.00 | 132.00 | 126.00 | 132.00 | 132.00 | 216,078 |
|
May 21, 2026
|
132.00 | 132.00 | 126.00 | 130.00 | 130.00 | 144,600 |
|
May 20, 2026
|
131.00 | 137.00 | 126.00 | 130.00 | 130.00 | 1,212,855 |
|
May 19, 2026
|
125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 84,344 |
|
May 18, 2026
|
129.00 | 129.00 | 124.00 | 129.00 | 129.00 | 94,161 |
|
May 15, 2026
|
122.00 | 129.00 | 123.00 | 129.00 | 129.00 | 264,089 |
|
May 14, 2026
|
121.00 | 128.00 | 121.00 | 128.00 | 128.00 | 357,888 |
|
May 13, 2026
|
118.00 | 123.00 | 114.00 | 121.00 | 121.00 | 625,152 |
|
May 12, 2026
|
126.00 | 126.00 | 115.00 | 118.00 | 118.00 | 715,574 |
|
May 11, 2026
|
127.00 | 128.00 | 120.00 | 121.00 | 121.00 | 663,556 |
|
May 8, 2026
|
128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 19,729 |
|
May 7, 2026
|
128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 464,526 |
|
May 6, 2026
|
131.00 | 130.00 | 120.00 | 128.00 | 128.00 | 1,000,307 |
|
May 5, 2026
|
127.00 | 131.00 | 125.00 | 131.00 | 131.00 | 140,903 |
|
May 4, 2026
|
133.00 | 133.00 | 127.00 | 132.00 | 132.00 | 84,363 |
|
Apr 30, 2026
|
129.00 | 133.00 | 127.00 | 132.00 | 132.00 | 148,495 |
|
Apr 29, 2026
|
130.00 | 135.00 | 129.00 | 134.00 | 134.00 | 281,016 |
|
Apr 28, 2026
|
134.00 | 137.00 | 129.00 | 135.00 | 135.00 | 237,984 |
|
Apr 24, 2026
|
133.00 | 133.00 | 128.00 | 132.00 | 132.00 | 69,399 |
|
Apr 23, 2026
|
127.00 | 133.00 | 127.00 | 133.00 | 133.00 | 32,657 |
|
Apr 22, 2026
|
134.00 | 133.00 | 127.00 | 132.00 | 132.00 | 190,385 |
|
Apr 21, 2026
|
136.00 | 135.00 | 129.00 | 135.00 | 135.00 | 218,132 |
|
Apr 20, 2026
|
136.00 | 136.00 | 130.00 | 135.00 | 135.00 | 171,853 |
|
Apr 17, 2026
|
132.00 | 136.00 | 130.00 | 136.00 | 136.00 | 157,146 |
|
Apr 16, 2026
|
134.00 | 136.00 | 131.00 | 136.00 | 136.00 | 153,017 |
|
Apr 15, 2026
|
136.00 | 137.00 | 131.00 | 134.00 | 134.00 | 369,382 |
|
Apr 14, 2026
|
134.00 | 137.00 | 133.00 | 136.00 | 136.00 | 82,445 |
|
Apr 13, 2026
|
134.00 | 138.00 | 133.00 | 138.00 | 138.00 | 139,204 |
|
Apr 10, 2026
|
135.00 | 138.00 | 134.00 | 135.00 | 135.00 | 282,660 |
|
Apr 9, 2026
|
138.00 | 138.00 | 134.00 | 138.00 | 138.00 | 49,595 |
|
Apr 8, 2026
|
141.00 | 141.00 | 134.00 | 137.00 | 137.00 | 177,046 |
|
Apr 7, 2026
|
140.00 | 141.00 | 135.00 | 139.00 | 139.00 | 221,791 |
|
Apr 2, 2026
|
141.00 | 141.00 | 136.00 | 141.00 | 141.00 | 53,271 |
|
Apr 1, 2026
|
143.00 | 144.00 | 136.00 | 141.00 | 141.00 | 272,759 |
|
Mar 31, 2026
|
143.00 | 142.00 | 136.00 | 142.00 | 142.00 | 1,021,214 |
|
Mar 30, 2026
|
139.00 | 142.00 | 136.00 | 142.00 | 142.00 | 557,097 |
|
Mar 27, 2026
|
145.00 | 144.00 | 135.00 | 140.00 | 140.00 | 605,153 |
|
Mar 26, 2026
|
128.00 | 146.00 | 133.00 | 143.00 | 143.00 | 1,697,810 |
|
Mar 25, 2026
|
129.00 | 134.00 | 127.00 | 134.00 | 134.00 | 834,347 |
|
Mar 24, 2026
|
120.00 | 129.00 | 121.00 | 128.00 | 128.00 | 1,289,077 |
|
Mar 23, 2026
|
113.00 | 122.00 | 113.00 | 122.00 | 122.00 | 375,179 |
|
Mar 20, 2026
|
117.00 | 124.00 | 115.00 | 115.00 | 115.00 | 1,248,316 |
|
Mar 19, 2026
|
120.00 | 120.00 | 113.00 | 117.00 | 117.00 | 122,809 |
|
Mar 18, 2026
|
110.00 | 120.00 | 109.00 | 117.00 | 117.00 | 771,336 |
|
Mar 17, 2026
|
105.00 | 114.00 | 105.00 | 114.00 | 114.00 | 779,957 |
|
Mar 16, 2026
|
113.00 | 113.00 | 106.00 | 110.00 | 110.00 | 695,011 |
|
Mar 13, 2026
|
108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 416,823 |
|
Mar 12, 2026
|
115.00 | 115.00 | 107.00 | 113.00 | 113.00 | 674,847 |
|
Mar 11, 2026
|
115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 138,165 |
|
Mar 10, 2026
|
117.00 | 117.00 | 110.00 | 116.00 | 116.00 | 678,170 |
|
Mar 9, 2026
|
112.00 | 118.00 | 110.00 | 115.00 | 115.00 | 685,643 |
|
Mar 6, 2026
|
116.00 | 119.00 | 113.00 | 118.00 | 118.00 | 580,853 |
|
Mar 5, 2026
|
118.00 | 119.00 | 112.00 | 119.00 | 119.00 | 1,037,953 |
|
Mar 4, 2026
|
120.00 | 119.00 | 114.00 | 115.00 | 115.00 | 482,972 |
|
Mar 3, 2026
|
122.00 | 122.00 | 115.00 | 120.00 | 120.00 | 302,613 |
|
Mar 2, 2026
|
118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 934,155 |
|
Feb 27, 2026
|
126.00 | 128.00 | 115.00 | 115.00 | 115.00 | 2,806,513 |
|
Feb 26, 2026
|
129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 580,859 |
|
Feb 25, 2026
|
139.00 | 143.00 | 129.00 | 129.00 | 129.00 | 2,378,492 |
|
Feb 24, 2026
|
145.00 | 145.00 | 136.00 | 139.00 | 139.00 | 1,102,843 |
|
Feb 23, 2026
|
140.00 | 146.00 | 140.00 | 144.00 | 144.00 | 259,514 |
|
Feb 20, 2026
|
144.00 | 145.00 | 141.00 | 144.00 | 144.00 | 169,594 |
|
Feb 19, 2026
|
145.00 | 147.00 | 140.00 | 145.00 | 145.00 | 420,305 |
|
Feb 18, 2026
|
144.00 | 148.00 | 140.00 | 146.00 | 146.00 | 616,075 |
|
Feb 17, 2026
|
143.00 | 151.00 | 140.00 | 144.00 | 144.00 | 2,150,320 |
|
Feb 16, 2026
|
136.00 | 148.00 | 132.00 | 145.00 | 145.00 | 2,331,677 |
|
Feb 13, 2026
|
128.00 | 133.00 | 127.00 | 132.00 | 132.00 | 666,396 |
|
Feb 12, 2026
|
137.00 | 137.00 | 128.00 | 130.00 | 130.00 | 195,234 |
|
Feb 11, 2026
|
131.00 | 136.00 | 130.00 | 136.00 | 136.00 | 1,037,189 |
|
Feb 10, 2026
|
130.00 | 138.00 | 127.00 | 135.00 | 135.00 | 898,475 |
|
Feb 9, 2026
|
132.00 | 132.00 | 126.00 | 130.00 | 130.00 | 123,942 |
|
Feb 6, 2026
|
123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 1,179,136 |
|
Feb 5, 2026
|
126.00 | 129.00 | 122.00 | 124.00 | 124.00 | 394,789 |
|
Feb 4, 2026
|
124.00 | 126.00 | 120.00 | 126.00 | 126.00 | 962,988 |
|
Feb 3, 2026
|
132.00 | 132.00 | 124.00 | 124.00 | 124.00 | 643,527 |
|
Feb 2, 2026
|
136.00 | 134.00 | 126.00 | 130.00 | 130.00 | 1,606,258 |
|
Jan 30, 2026
|
129.00 | 136.00 | 125.00 | 135.00 | 135.00 | 1,151,475 |
|
Jan 29, 2026
|
130.00 | 129.00 | 124.00 | 128.00 | 128.00 | 192,968 |
|
Jan 28, 2026
|
130.00 | 130.00 | 124.00 | 130.00 | 130.00 | 211,426 |
|
Jan 27, 2026
|
133.00 | 136.00 | 124.00 | 130.00 | 130.00 | 910,654 |
|
Jan 26, 2026
|
142.00 | 141.00 | 132.00 | 137.00 | 137.00 | 499,874 |
|
Jan 23, 2026
|
143.00 | 146.00 | 136.00 | 139.00 | 139.00 | 370,834 |
|
Jan 22, 2026
|
150.00 | 158.00 | 140.00 | 142.00 | 142.00 | 2,017,578 |
|
Jan 21, 2026
|
137.00 | 146.00 | 133.00 | 141.00 | 141.00 | 2,254,044 |
|
Jan 20, 2026
|
133.00 | 140.00 | 130.00 | 137.00 | 137.00 | 716,202 |
|
Jan 19, 2026
|
141.00 | 140.00 | 134.00 | 140.00 | 140.00 | 92,737 |
|
Jan 16, 2026
|
132.00 | 142.00 | 133.00 | 141.00 | 141.00 | 941,866 |
|
Jan 15, 2026
|
137.00 | 136.00 | 132.00 | 136.00 | 136.00 | 82,903 |
|
Jan 14, 2026
|
147.00 | 146.00 | 131.00 | 137.00 | 137.00 | 955,911 |
|
Jan 13, 2026
|
137.00 | 146.00 | 129.00 | 146.00 | 146.00 | 1,145,201 |
|
Jan 12, 2026
|
130.00 | 138.00 | 123.00 | 137.00 | 137.00 | 731,023 |
|
Jan 9, 2026
|
129.00 | 131.00 | 125.00 | 130.00 | 130.00 | 313,378 |
|
Jan 8, 2026
|
118.00 | 130.00 | 118.00 | 129.00 | 129.00 | 1,261,641 |
|
Jan 7, 2026
|
117.00 | 131.00 | 116.00 | 120.00 | 120.00 | 2,377,627 |
|
Jan 6, 2026
|
116.00 | 122.00 | 116.00 | 119.00 | 119.00 | 757,284 |
|
Jan 5, 2026
|
128.00 | 127.00 | 117.00 | 117.00 | 117.00 | 431,800 |
|
Jan 2, 2026
|
128.00 | 128.00 | 122.00 | 128.00 | 128.00 | 50,619 |
|
Dec 31, 2025
|
125.00 | 128.00 | 120.00 | 127.00 | 127.00 | 226,738 |
|
Dec 30, 2025
|
118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 343,413 |
|
Dec 29, 2025
|
117.00 | 118.00 | 113.00 | 118.00 | 118.00 | 45,736 |
|
Dec 24, 2025
|
115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 245,328 |
|
Dec 23, 2025
|
119.00 | 119.00 | 110.00 | 115.00 | 115.00 | 278,615 |
|
Dec 22, 2025
|
117.00 | 119.00 | 115.00 | 115.00 | 115.00 | 153,462 |
|
Dec 19, 2025
|
112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 114,008 |
|
Dec 18, 2025
|
120.00 | 120.00 | 111.00 | 115.00 | 115.00 | 792,470 |
|
Dec 17, 2025
|
110.00 | 121.00 | 105.00 | 116.00 | 116.00 | 1,154,387 |
|
Dec 15, 2025
|
124.00 | 124.00 | 110.00 | 110.00 | 110.00 | 826,707 |
|
Dec 12, 2025
|
119.00 | 125.00 | 118.00 | 125.00 | 125.00 | 159,740 |
|
Dec 11, 2025
|
118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 36,706 |
|
Dec 10, 2025
|
121.00 | 125.00 | 119.00 | 125.00 | 125.00 | 344,545 |
|
Dec 9, 2025
|
122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 30,520 |
|
Dec 8, 2025
|
125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 38,326 |
|
Dec 5, 2025
|
125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 204,269 |
|
Dec 4, 2025
|
124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 250,858 |
|
Dec 3, 2025
|
130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 763,394 |
|
Dec 2, 2025
|
126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 104,919 |
|
Dec 1, 2025
|
129.00 | 131.00 | 126.00 | 130.00 | 130.00 | 521,942 |
|
Nov 28, 2025
|
133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 523,507 |
|
Nov 27, 2025
|
140.00 | 140.00 | 132.00 | 140.00 | 140.00 | 280,135 |
|
Nov 26, 2025
|
131.00 | 141.00 | 131.00 | 135.00 | 135.00 | 1,165,344 |
|
Nov 25, 2025
|
132.00 | 132.00 | 123.00 | 132.00 | 132.00 | 638,264 |
|
Nov 24, 2025
|
135.00 | 138.00 | 127.00 | 130.00 | 130.00 | 451,369 |
|
Nov 21, 2025
|
138.00 | 139.00 | 131.00 | 135.00 | 135.00 | 610,359 |
|
Nov 20, 2025
|
129.00 | 139.00 | 122.00 | 138.00 | 138.00 | 2,300,854 |
|
Nov 19, 2025
|
128.00 | 132.00 | 122.00 | 125.00 | 125.00 | 1,009,847 |
|
Nov 18, 2025
|
124.00 | 127.00 | 116.00 | 123.00 | 123.00 | 973,142 |
|
Nov 17, 2025
|
129.00 | 130.00 | 125.00 | 128.00 | 128.00 | 422,597 |
|
Nov 14, 2025
|
130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 145,175 |
|
Nov 13, 2025
|
131.00 | 133.00 | 128.00 | 128.00 | 128.00 | 476,321 |
|
Nov 12, 2025
|
137.00 | 136.00 | 125.00 | 129.00 | 129.00 | 1,014,112 |
|
Nov 11, 2025
|
149.00 | 154.00 | 127.00 | 136.00 | 136.00 | 2,325,444 |
|
Nov 10, 2025
|
136.00 | 153.00 | 133.00 | 149.00 | 149.00 | 782,669 |
|
Nov 7, 2025
|
136.00 | 139.00 | 130.00 | 134.00 | 134.00 | 513,965 |
|
Nov 6, 2025
|
135.00 | 138.00 | 127.00 | 137.00 | 137.00 | 696,763 |
