Buenos Aires - Delayed Quote
ARS
Adobe Inc. (ADBE.BA)
9,080.00
-220.00
(-2.37%)
As of 11:20:57 AM GMT-3. Market Open.
Currency in ARS
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
|
9,155.00 | 9,205.00 | 9,045.00 | 9,045.00 | 9,045.00 | 229 |
|
Nov 5, 2026
|
9,370.00 | 9,600.00 | 9,245.00 | 9,300.00 | 9,300.00 | 167,984 |
|
Nov 4, 2026
|
9,260.00 | 9,860.00 | 9,100.00 | 9,440.00 | 9,440.00 | 46,459 |
|
Nov 3, 2026
|
9,420.00 | 9,420.00 | 9,100.00 | 9,325.00 | 9,325.00 | 31,101 |
|
Nov 2, 2026
|
9,410.00 | 9,620.00 | 9,200.00 | 9,425.00 | 9,425.00 | 18,679 |
|
Oct 30, 2026
|
9,410.00 | 9,655.00 | 8,785.00 | 9,420.00 | 9,420.00 | 108,806 |
|
Oct 29, 2026
|
9,125.00 | 9,335.00 | 9,120.00 | 9,255.00 | 9,255.00 | 39,783 |
|
Oct 28, 2026
|
9,185.00 | 9,420.00 | 9,185.00 | 9,400.00 | 9,400.00 | 99,203 |
|
Oct 27, 2026
|
9,765.00 | 9,795.00 | 9,220.00 | 9,295.00 | 9,295.00 | 54,190 |
|
Oct 26, 2026
|
9,815.00 | 9,980.00 | 9,650.00 | 9,800.00 | 9,800.00 | 132,666 |
|
Oct 23, 2026
|
10,060.00 | 10,100.00 | 9,835.00 | 9,870.00 | 9,870.00 | 61,891 |
|
Oct 22, 2026
|
9,535.00 | 10,170.00 | 9,535.00 | 10,060.00 | 10,060.00 | 117,942 |
|
Oct 21, 2026
|
9,375.00 | 9,535.00 | 9,335.00 | 9,470.00 | 9,470.00 | 35,927 |
|
Oct 20, 2026
|
9,215.00 | 9,485.00 | 9,215.00 | 9,470.00 | 9,470.00 | 121,050 |
|
Oct 19, 2026
|
9,040.00 | 9,130.00 | 8,955.00 | 9,120.00 | 9,120.00 | 21,903 |
|
Oct 16, 2026
|
9,320.00 | 9,405.00 | 8,965.00 | 8,990.00 | 8,990.00 | 30,439 |
|
Oct 15, 2026
|
9,000.00 | 9,360.00 | 9,000.00 | 9,230.00 | 9,230.00 | 113,456 |
|
Oct 14, 2026
|
8,680.00 | 8,860.00 | 8,665.00 | 8,825.00 | 8,825.00 | 33,142 |
|
Oct 13, 2026
|
8,800.00 | 8,850.00 | 8,635.00 | 8,680.00 | 8,680.00 | 28,213 |
|
Oct 9, 2026
|
8,850.00 | 8,990.00 | 8,835.00 | 8,890.00 | 8,890.00 | 29,171 |
|
Oct 8, 2026
|
8,655.00 | 8,855.00 | 8,470.00 | 8,840.00 | 8,840.00 | 26,012 |
|
Oct 7, 2026
|
8,550.00 | 8,665.00 | 8,325.00 | 8,525.00 | 8,525.00 | 87,056 |
|
Oct 6, 2026
|
8,800.00 | 8,800.00 | 8,660.00 | 8,730.00 | 8,730.00 | 49,522 |
|
Oct 5, 2026
|
8,695.00 | 8,830.00 | 8,600.00 | 8,705.00 | 8,705.00 | 22,673 |
|
Oct 2, 2026
|
9,020.00 | 9,020.00 | 8,735.00 | 8,765.00 | 8,765.00 | 28,285 |
|
Oct 1, 2026
|
8,975.00 | 9,105.00 | 8,730.00 | 8,890.00 | 8,890.00 | 27,759 |
|
Sep 30, 2026
|
8,560.00 | 8,840.00 | 8,560.00 | 8,810.00 | 8,810.00 | 42,921 |
|
Sep 29, 2026
|
8,510.00 | 8,575.00 | 8,420.00 | 8,560.00 | 8,560.00 | 30,549 |
|
Sep 28, 2026
|
8,570.00 | 8,570.00 | 8,300.00 | 8,515.00 | 8,515.00 | 61,580 |
|
Sep 25, 2026
|
8,735.00 | 8,850.00 | 8,635.00 | 8,665.00 | 8,665.00 | 31,384 |
|
Sep 24, 2026
|
8,965.00 | 8,965.00 | 8,650.00 | 8,745.00 | 8,745.00 | 18,257 |
|
Sep 23, 2026
|
8,695.00 | 8,820.00 | 8,630.00 | 8,765.00 | 8,765.00 | 194,706 |
|
Sep 22, 2026
|
9,240.00 | 9,245.00 | 8,645.00 | 8,660.00 | 8,660.00 | 96,243 |
|
Sep 21, 2026
|
9,045.00 | 9,115.00 | 8,860.00 | 9,020.00 | 9,020.00 | 36,475 |
|
Sep 18, 2026
|
9,165.00 | 9,165.00 | 8,970.00 | 9,035.00 | 9,035.00 | 28,037 |
|
Sep 17, 2026
|
9,090.00 | 9,165.00 | 8,900.00 | 9,155.00 | 9,155.00 | 43,961 |
|
Sep 16, 2026
|
9,195.00 | 9,220.00 | 9,055.00 | 9,110.00 | 9,110.00 | 39,710 |
|
Sep 15, 2026
|
9,600.00 | 9,600.00 | 9,320.00 | 9,365.00 | 9,365.00 | 21,801 |
|
Sep 14, 2026
|
9,470.00 | 9,650.00 | 9,385.00 | 9,620.00 | 9,620.00 | 45,385 |
|
Sep 11, 2026
|
8,975.00 | 9,290.00 | 8,780.00 | 9,240.00 | 9,240.00 | 114,032 |
|
Sep 10, 2026
|
9,235.00 | 9,235.00 | 8,945.00 | 9,050.00 | 9,050.00 | 66,594 |
|
Sep 9, 2026
|
9,395.00 | 9,395.00 | 9,200.00 | 9,215.00 | 9,215.00 | 38,037 |
|
Sep 8, 2026
|
9,700.00 | 9,700.00 | 9,160.00 | 9,295.00 | 9,295.00 | 112,931 |
|
Sep 7, 2026
|
9,600.00 | 9,990.00 | 9,315.00 | 9,585.00 | 9,585.00 | 16,137 |
|
Sep 4, 2026
|
9,950.00 | 9,950.00 | 9,490.00 | 9,600.00 | 9,600.00 | 103,394 |
|
Sep 3, 2026
|
10,260.00 | 10,580.00 | 10,230.00 | 10,310.00 | 10,310.00 | 24,213 |
|
Sep 2, 2026
|
10,240.00 | 10,370.00 | 10,010.00 | 10,120.00 | 10,120.00 | 27,243 |
|
Sep 1, 2026
|
10,640.00 | 10,690.00 | 9,850.00 | 10,290.00 | 10,290.00 | 53,279 |
|
Aug 31, 2026
|
10,540.00 | 10,680.00 | 10,480.00 | 10,630.00 | 10,630.00 | 55,410 |
|
Aug 28, 2026
|
10,500.00 | 10,700.00 | 10,470.00 | 10,610.00 | 10,610.00 | 122,920 |
|
Aug 27, 2026
|
10,120.00 | 10,600.00 | 10,120.00 | 10,510.00 | 10,510.00 | 119,223 |
|
Aug 26, 2026
|
9,740.00 | 10,020.00 | 9,705.00 | 10,000.00 | 10,000.00 | 42,893 |
|
Aug 25, 2026
|
9,895.00 | 10,030.00 | 9,800.00 | 9,955.00 | 9,955.00 | 49,092 |
|
Aug 24, 2026
|
9,965.00 | 10,110.00 | 9,885.00 | 10,050.00 | 10,050.00 | 41,360 |
|
Aug 21, 2026
|
9,850.00 | 9,970.00 | 9,715.00 | 9,955.00 | 9,955.00 | 40,098 |
|
Aug 20, 2026
|
9,700.00 | 9,840.00 | 9,675.00 | 9,810.00 | 9,810.00 | 42,518 |
|
Aug 19, 2026
|
9,440.00 | 9,900.00 | 9,440.00 | 9,780.00 | 9,780.00 | 69,993 |
|
Aug 18, 2026
|
9,410.00 | 9,595.00 | 9,290.00 | 9,435.00 | 9,435.00 | 65,057 |
|
Aug 14, 2026
|
9,760.00 | 9,760.00 | 9,390.00 | 9,435.00 | 9,435.00 | 26,529 |
|
Aug 13, 2026
|
9,380.00 | 9,775.00 | 9,200.00 | 9,725.00 | 9,725.00 | 39,413 |
|
Aug 12, 2026
|
9,430.00 | 9,460.00 | 9,170.00 | 9,320.00 | 9,320.00 | 36,534 |
|
Aug 11, 2026
|
9,785.00 | 9,785.00 | 9,430.00 | 9,465.00 | 9,465.00 | 78,533 |
|
Aug 10, 2026
|
9,530.00 | 9,810.00 | 9,410.00 | 9,790.00 | 9,790.00 | 81,693 |
|
Aug 7, 2026
|
9,385.00 | 9,700.00 | 9,365.00 | 9,520.00 | 9,520.00 | 73,811 |
|
Aug 6, 2026
|
9,030.00 | 9,335.00 | 8,965.00 | 9,270.00 | 9,270.00 | 75,922 |
|
Aug 5, 2026
|
9,210.00 | 9,350.00 | 9,150.00 | 9,265.00 | 9,265.00 | 72,426 |
|
Aug 4, 2026
|
9,030.00 | 9,250.00 | 8,885.00 | 9,225.00 | 9,225.00 | 53,680 |
|
Aug 3, 2026
|
9,175.00 | 9,360.00 | 9,005.00 | 9,050.00 | 9,050.00 | 50,267 |
|
Jul 31, 2026
|
8,805.00 | 8,970.00 | 8,590.00 | 8,945.00 | 8,945.00 | 43,631 |
|
Jul 30, 2026
|
9,095.00 | 9,200.00 | 8,675.00 | 8,790.00 | 8,790.00 | 75,196 |
|
Jul 29, 2026
|
9,200.00 | 9,615.00 | 9,000.00 | 9,460.00 | 9,460.00 | 172,894 |
|
Jul 28, 2026
|
8,770.00 | 9,225.00 | 8,770.00 | 9,010.00 | 9,010.00 | 117,864 |
|
Jul 27, 2026
|
8,350.00 | 8,790.00 | 8,320.00 | 8,625.00 | 8,625.00 | 70,680 |
|
Jul 24, 2026
|
7,795.00 | 8,235.00 | 7,795.00 | 8,155.00 | 8,155.00 | 68,763 |
|
Jul 23, 2026
|
7,820.00 | 7,875.00 | 7,590.00 | 7,615.00 | 7,615.00 | 40,546 |
|
Jul 22, 2026
|
8,105.00 | 8,110.00 | 7,770.00 | 7,810.00 | 7,810.00 | 44,082 |
|
Jul 21, 2026
|
8,050.00 | 8,260.00 | 8,010.00 | 8,080.00 | 8,080.00 | 115,339 |
|
Jul 20, 2026
|
8,400.00 | 8,460.00 | 8,135.00 | 8,385.00 | 8,385.00 | 27,599 |
|
Jul 17, 2026
|
8,330.00 | 8,585.00 | 8,295.00 | 8,495.00 | 8,495.00 | 34,747 |
|
Jul 16, 2026
|
8,020.00 | 8,385.00 | 7,875.00 | 8,375.00 | 8,375.00 | 108,716 |
|
Jul 15, 2026
|
7,900.00 | 8,175.00 | 7,900.00 | 7,955.00 | 7,955.00 | 67,948 |
|
Jul 14, 2026
|
7,945.00 | 7,950.00 | 7,645.00 | 7,745.00 | 7,745.00 | 113,745 |
|
Jul 13, 2026
|
8,010.00 | 8,280.00 | 8,010.00 | 8,210.00 | 8,210.00 | 45,223 |
|
Jul 10, 2026
|
8,030.00 | 8,165.00 | 7,905.00 | 7,955.00 | 7,955.00 | 25,230 |
|
Jul 8, 2026
|
7,975.00 | 7,975.00 | 7,790.00 | 7,910.00 | 7,910.00 | 53,254 |
|
Jul 7, 2026
|
7,910.00 | 8,245.00 | 7,865.00 | 7,960.00 | 7,960.00 | 85,390 |
|
Jul 6, 2026
|
7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | - |
|
Jul 3, 2026
|
7,950.00 | 8,280.00 | 7,865.00 | 7,930.00 | 7,930.00 | 16,002 |
|
Jul 2, 2026
|
7,605.00 | 7,950.00 | 7,605.00 | 7,885.00 | 7,885.00 | 91,925 |
|
Jul 1, 2026
|
7,385.00 | 7,620.00 | 7,375.00 | 7,540.00 | 7,540.00 | 69,162 |
|
Jun 30, 2026
|
7,215.00 | 7,295.00 | 7,100.00 | 7,265.00 | 7,265.00 | 30,616 |
|
Jun 29, 2026
|
7,210.00 | 7,380.00 | 7,155.00 | 7,260.00 | 7,260.00 | 38,637 |
|
Jun 26, 2026
|
6,930.00 | 7,130.00 | 6,930.00 | 7,090.00 | 7,090.00 | 37,783 |
|
Jun 25, 2026
|
6,850.00 | 7,010.00 | 6,740.00 | 6,785.00 | 6,785.00 | 67,659 |
|
Jun 24, 2026
|
6,965.00 | 7,160.00 | 6,910.00 | 6,960.00 | 6,960.00 | 40,056 |
|
Jun 23, 2026
|
6,845.00 | 7,000.00 | 6,840.00 | 6,965.00 | 6,965.00 | 59,024 |
|
Jun 22, 2026
|
6,700.00 | 6,865.00 | 6,605.00 | 6,745.00 | 6,745.00 | 76,558 |
|
Jun 19, 2026
|
6,760.00 | 6,900.00 | 6,665.00 | 6,835.00 | 6,835.00 | 7,584 |
|
Jun 18, 2026
|
6,695.00 | 6,750.00 | 6,500.00 | 6,690.00 | 6,690.00 | 114,364 |
|
Jun 17, 2026
|
6,950.00 | 7,025.00 | 6,710.00 | 6,725.00 | 6,725.00 | 138,826 |
|
Jun 16, 2026
|
7,000.00 | 7,185.00 | 6,925.00 | 7,060.00 | 7,060.00 | 154,061 |
|
Jun 12, 2026
|
7,055.00 | 7,055.00 | 6,715.00 | 6,970.00 | 6,970.00 | 421,896 |
|
Jun 11, 2026
|
7,950.00 | 7,980.00 | 7,420.00 | 7,465.00 | 7,465.00 | 179,335 |
|
Jun 10, 2026
|
8,060.00 | 8,215.00 | 7,945.00 | 8,035.00 | 8,035.00 | 46,368 |
|
Jun 9, 2026
|
8,425.00 | 8,445.00 | 8,060.00 | 8,195.00 | 8,195.00 | 117,794 |
|
Jun 8, 2026
|
8,610.00 | 8,610.00 | 8,400.00 | 8,490.00 | 8,490.00 | 34,207 |
|
Jun 5, 2026
|
9,080.00 | 9,080.00 | 8,570.00 | 8,630.00 | 8,630.00 | 50,640 |
|
Jun 4, 2026
|
9,115.00 | 9,160.00 | 8,880.00 | 8,895.00 | 8,895.00 | 35,741 |
|
Jun 3, 2026
|
8,925.00 | 8,925.00 | 8,645.00 | 8,850.00 | 8,850.00 | 52,353 |
|
Jun 2, 2026
|
9,235.00 | 9,235.00 | 8,885.00 | 8,965.00 | 8,965.00 | 88,510 |
|
Jun 1, 2026
|
9,025.00 | 9,355.00 | 8,840.00 | 9,300.00 | 9,300.00 | 258,457 |
|
May 29, 2026
|
8,260.00 | 8,790.00 | 8,240.00 | 8,725.00 | 8,725.00 | 142,324 |
|
May 28, 2026
|
8,020.00 | 8,240.00 | 7,960.00 | 8,130.00 | 8,130.00 | 47,551 |
|
May 27, 2026
|
8,120.00 | 8,225.00 | 8,000.00 | 8,015.00 | 8,015.00 | 58,063 |
|
May 26, 2026
|
8,200.00 | 8,225.00 | 8,075.00 | 8,110.00 | 8,110.00 | 52,775 |
|
May 22, 2026
|
8,205.00 | 8,275.00 | 8,160.00 | 8,250.00 | 8,250.00 | 42,130 |
|
May 21, 2026
|
8,400.00 | 8,400.00 | 8,160.00 | 8,180.00 | 8,180.00 | 207,796 |
|
May 20, 2026
|
8,490.00 | 8,565.00 | 8,340.00 | 8,550.00 | 8,550.00 | 65,208 |
|
May 19, 2026
|
8,835.00 | 8,965.00 | 8,535.00 | 8,640.00 | 8,640.00 | 95,666 |
|
May 18, 2026
|
8,350.00 | 8,650.00 | 8,295.00 | 8,635.00 | 8,635.00 | 113,693 |
|
May 15, 2026
|
8,090.00 | 8,405.00 | 8,090.00 | 8,315.00 | 8,315.00 | 65,707 |
|
May 14, 2026
|
8,035.00 | 8,035.00 | 7,830.00 | 7,955.00 | 7,955.00 | 38,594 |
|
May 13, 2026
|
8,020.00 | 8,020.00 | 7,820.00 | 7,965.00 | 7,965.00 | 51,162 |
|
May 12, 2026
|
8,215.00 | 8,250.00 | 8,020.00 | 8,050.00 | 8,050.00 | 27,791 |
|
May 11, 2026
|
8,570.00 | 8,625.00 | 8,230.00 | 8,245.00 | 8,245.00 | 93,916 |
|
May 8, 2026
|
8,535.00 | 8,585.00 | 8,330.00 | 8,540.00 | 8,540.00 | 37,562 |
|
May 7, 2026
|
8,530.00 | 8,750.00 | 8,510.00 | 8,640.00 | 8,640.00 | 112,821 |
|
May 6, 2026
|
8,565.00 | 8,565.00 | 8,345.00 | 8,410.00 | 8,410.00 | 58,144 |
|
May 5, 2026
|
8,595.00 | 8,700.00 | 8,415.00 | 8,630.00 | 8,630.00 | 72,074 |
|
May 4, 2026
|
8,500.00 | 8,705.00 | 8,395.00 | 8,635.00 | 8,635.00 | 101,529 |
|
Apr 30, 2026
|
8,155.00 | 8,405.00 | 7,980.00 | 8,390.00 | 8,390.00 | 40,194 |
|
Apr 29, 2026
|
8,250.00 | 8,275.00 | 8,160.00 | 8,255.00 | 8,255.00 | 24,947 |
|
Apr 28, 2026
|
8,395.00 | 8,470.00 | 8,300.00 | 8,325.00 | 8,325.00 | 32,332 |
|
Apr 27, 2026
|
8,235.00 | 8,380.00 | 8,165.00 | 8,275.00 | 8,275.00 | 67,081 |
|
Apr 24, 2026
|
8,140.00 | 8,355.00 | 8,065.00 | 8,335.00 | 8,335.00 | 87,674 |
|
Apr 23, 2026
|
8,250.00 | 8,250.00 | 7,845.00 | 8,020.00 | 8,020.00 | 155,588 |
|
Apr 22, 2026
|
8,505.00 | 8,600.00 | 8,400.00 | 8,545.00 | 8,545.00 | 106,962 |
|
Apr 21, 2026
|
8,300.00 | 8,520.00 | 8,195.00 | 8,250.00 | 8,250.00 | 226,390 |
|
Apr 20, 2026
|
8,200.00 | 8,345.00 | 8,155.00 | 8,295.00 | 8,295.00 | 80,419 |
|
Apr 17, 2026
|
8,310.00 | 8,365.00 | 8,050.00 | 8,105.00 | 8,105.00 | 107,574 |
|
Apr 16, 2026
|
8,290.00 | 8,330.00 | 8,110.00 | 8,215.00 | 8,215.00 | 77,743 |
|
Apr 15, 2026
|
7,950.00 | 8,200.00 | 7,950.00 | 8,095.00 | 8,095.00 | 94,479 |
|
Apr 14, 2026
|
8,045.00 | 8,100.00 | 7,780.00 | 7,880.00 | 7,880.00 | 102,299 |
|
Apr 13, 2026
|
7,580.00 | 8,020.00 | 7,580.00 | 7,990.00 | 7,990.00 | 65,657 |
|
Apr 10, 2026
|
7,725.00 | 7,760.00 | 7,530.00 | 7,555.00 | 7,555.00 | 50,637 |
|
Apr 9, 2026
|
7,960.00 | 7,960.00 | 7,655.00 | 7,730.00 | 7,730.00 | 70,772 |
|
Apr 8, 2026
|
8,090.00 | 8,285.00 | 8,010.00 | 8,030.00 | 8,030.00 | 26,969 |
|
Apr 7, 2026
|
8,245.00 | 8,265.00 | 8,085.00 | 8,115.00 | 8,115.00 | 19,033 |
|
Apr 6, 2026
|
8,180.00 | 8,280.00 | 8,090.00 | 8,240.00 | 8,240.00 | 19,542 |
|
Apr 1, 2026
|
8,125.00 | 8,205.00 | 7,895.00 | 8,155.00 | 8,155.00 | 259,808 |
|
Mar 31, 2026
|
8,110.00 | 8,175.00 | 8,020.00 | 8,130.00 | 8,130.00 | 42,751 |
|
Mar 30, 2026
|
7,905.00 | 8,175.00 | 7,905.00 | 8,140.00 | 8,140.00 | 34,298 |
|
Mar 27, 2026
|
7,840.00 | 7,910.00 | 7,705.00 | 7,865.00 | 7,865.00 | 38,775 |
|
Mar 26, 2026
|
7,800.00 | 8,000.00 | 7,785.00 | 7,890.00 | 7,890.00 | 13,683 |
|
Mar 25, 2026
|
8,075.00 | 8,085.00 | 7,720.00 | 7,810.00 | 7,810.00 | 59,934 |
|
Mar 23, 2026
|
8,300.00 | 8,395.00 | 8,175.00 | 8,225.00 | 8,225.00 | 14,411 |
|
Mar 20, 2026
|
8,100.00 | 8,330.00 | 8,085.00 | 8,270.00 | 8,270.00 | 27,707 |
|
Mar 19, 2026
|
8,290.00 | 8,385.00 | 8,170.00 | 8,225.00 | 8,225.00 | 34,328 |
|
Mar 18, 2026
|
8,450.00 | 8,535.00 | 8,205.00 | 8,250.00 | 8,250.00 | 43,587 |
|
Mar 17, 2026
|
8,440.00 | 8,655.00 | 8,425.00 | 8,490.00 | 8,490.00 | 50,133 |
|
Mar 16, 2026
|
8,315.00 | 8,560.00 | 8,130.00 | 8,445.00 | 8,445.00 | 131,974 |
|
Mar 13, 2026
|
8,515.00 | 8,950.00 | 8,280.00 | 8,360.00 | 8,360.00 | 219,213 |
|
Mar 12, 2026
|
9,080.00 | 9,170.00 | 8,925.00 | 8,975.00 | 8,975.00 | 59,197 |
|
Mar 11, 2026
|
9,200.00 | 9,300.00 | 8,935.00 | 9,065.00 | 9,065.00 | 47,982 |
|
Mar 10, 2026
|
9,475.00 | 9,475.00 | 8,995.00 | 9,160.00 | 9,160.00 | 66,822 |
|
Mar 9, 2026
|
9,485.00 | 9,580.00 | 9,345.00 | 9,460.00 | 9,460.00 | 32,402 |
|
Mar 6, 2026
|
9,385.00 | 9,535.00 | 9,275.00 | 9,465.00 | 9,465.00 | 18,457 |
|
Mar 5, 2026
|
9,220.00 | 9,510.00 | 9,100.00 | 9,490.00 | 9,490.00 | 42,204 |
|
Mar 4, 2026
|
9,010.00 | 9,230.00 | 8,990.00 | 9,195.00 | 9,195.00 | 103,878 |
|
Mar 3, 2026
|
8,690.00 | 9,170.00 | 8,485.00 | 9,130.00 | 9,130.00 | 129,479 |
|
Mar 2, 2026
|
8,675.00 | 8,790.00 | 8,480.00 | 8,765.00 | 8,765.00 | 24,247 |
|
Feb 27, 2026
|
8,665.00 | 8,765.00 | 8,525.00 | 8,715.00 | 8,715.00 | 24,665 |
|
Feb 26, 2026
|
8,595.00 | 8,900.00 | 8,595.00 | 8,755.00 | 8,755.00 | 42,294 |
|
Feb 25, 2026
|
8,475.00 | 8,590.00 | 8,285.00 | 8,575.00 | 8,575.00 | 77,485 |
|
Feb 24, 2026
|
8,045.00 | 8,490.00 | 8,045.00 | 8,410.00 | 8,410.00 | 31,231 |
|
Feb 23, 2026
|
8,350.00 | 8,415.00 | 8,020.00 | 8,050.00 | 8,050.00 | 32,472 |
|
Feb 20, 2026
|
8,480.00 | 8,655.00 | 8,345.00 | 8,470.00 | 8,470.00 | 24,732 |
|
Feb 19, 2026
|
8,655.00 | 8,750.00 | 8,480.00 | 8,500.00 | 8,500.00 | 26,192 |
|
Feb 18, 2026
|
8,820.00 | 8,820.00 | 8,595.00 | 8,630.00 | 8,630.00 | 25,241 |
|
Feb 13, 2026
|
8,705.00 | 8,900.00 | 8,600.00 | 8,815.00 | 8,815.00 | 28,344 |
|
Feb 12, 2026
|
8,700.00 | 8,725.00 | 8,400.00 | 8,605.00 | 8,605.00 | 48,333 |
|
Feb 11, 2026
|
9,000.00 | 9,000.00 | 8,565.00 | 8,690.00 | 8,690.00 | 53,858 |
|
Feb 10, 2026
|
9,040.00 | 9,065.00 | 8,815.00 | 8,885.00 | 8,885.00 | 51,476 |
|
Feb 9, 2026
|
9,100.00 | 9,210.00 | 8,920.00 | 9,005.00 | 9,005.00 | 37,831 |
|
Feb 6, 2026
|
9,200.00 | 9,400.00 | 9,010.00 | 9,040.00 | 9,040.00 | 52,480 |
|
Feb 5, 2026
|
9,890.00 | 9,890.00 | 9,220.00 | 9,290.00 | 9,290.00 | 40,637 |
|
Feb 4, 2026
|
9,500.00 | 9,630.00 | 9,000.00 | 9,595.00 | 9,595.00 | 97,795 |
|
Feb 3, 2026
|
9,850.00 | 9,850.00 | 9,220.00 | 9,275.00 | 9,275.00 | 105,093 |
|
Feb 2, 2026
|
10,110.00 | 10,230.00 | 9,900.00 | 9,930.00 | 9,930.00 | 37,428 |
|
Jan 30, 2026
|
10,040.00 | 10,100.00 | 9,900.00 | 10,030.00 | 10,030.00 | 36,327 |
|
Jan 29, 2026
|
10,130.00 | 10,130.00 | 9,795.00 | 9,965.00 | 9,965.00 | 124,425 |
|
Jan 28, 2026
|
10,200.00 | 10,440.00 | 10,160.00 | 10,260.00 | 10,260.00 | 42,748 |
|
Jan 27, 2026
|
10,540.00 | 10,560.00 | 10,100.00 | 10,180.00 | 10,180.00 | 76,444 |
|
Jan 26, 2026
|
10,320.00 | 10,570.00 | 10,300.00 | 10,520.00 | 10,520.00 | 55,015 |
|
Jan 23, 2026
|
10,350.00 | 10,450.00 | 10,250.00 | 10,340.00 | 10,340.00 | 60,335 |
|
Jan 22, 2026
|
10,140.00 | 10,360.00 | 10,080.00 | 10,270.00 | 10,270.00 | 62,622 |
|
Jan 21, 2026
|
10,110.00 | 10,130.00 | 9,965.00 | 10,090.00 | 10,090.00 | 85,714 |
|
Jan 20, 2026
|
10,110.00 | 10,170.00 | 9,935.00 | 10,130.00 | 10,130.00 | 87,181 |
|
Jan 19, 2026
|
10,290.00 | 10,680.00 | 10,180.00 | 10,420.00 | 10,420.00 | 11,570 |
|
Jan 16, 2026
|
10,460.00 | 10,590.00 | 10,190.00 | 10,290.00 | 10,290.00 | 79,924 |
|
Jan 15, 2026
|
10,590.00 | 10,650.00 | 10,380.00 | 10,440.00 | 10,440.00 | 69,382 |
|
Jan 14, 2026
|
10,870.00 | 10,990.00 | 10,480.00 | 10,530.00 | 10,530.00 | 113,502 |
|
Jan 13, 2026
|
11,440.00 | 11,440.00 | 10,710.00 | 10,770.00 | 10,770.00 | 148,060 |
|
Jan 12, 2026
|
11,550.00 | 11,550.00 | 11,280.00 | 11,430.00 | 11,430.00 | 38,817 |
|
Jan 9, 2026
|
11,800.00 | 11,890.00 | 11,460.00 | 11,590.00 | 11,590.00 | 84,297 |
|
Jan 8, 2026
|
11,810.00 | 11,960.00 | 11,660.00 | 11,860.00 | 11,860.00 | 27,115 |
|
Jan 7, 2026
|
11,730.00 | 11,970.00 | 11,690.00 | 11,850.00 | 11,850.00 | 35,129 |
|
Jan 6, 2026
|
11,680.00 | 11,750.00 | 11,530.00 | 11,720.00 | 11,720.00 | 56,278 |
|
Jan 5, 2026
|
11,800.00 | 11,800.00 | 11,430.00 | 11,660.00 | 11,660.00 | 72,565 |
|
Jan 2, 2026
|
12,230.00 | 12,300.00 | 11,610.00 | 11,780.00 | 11,780.00 | 76,068 |
|
Dec 30, 2025
|
12,570.00 | 12,570.00 | 12,200.00 | 12,240.00 | 12,240.00 | 19,191 |
|
Dec 29, 2025
|
12,300.00 | 12,450.00 | 12,210.00 | 12,230.00 | 12,230.00 | 21,680 |
|
Dec 26, 2025
|
12,620.00 | 12,620.00 | 11,800.00 | 12,200.00 | 12,200.00 | 11,857 |
|
Dec 24, 2025
|
12,690.00 | 12,690.00 | 12,170.00 | 12,250.00 | 12,250.00 | 3,978 |
|
Dec 23, 2025
|
12,390.00 | 12,730.00 | 12,180.00 | 12,230.00 | 12,230.00 | 29,400 |
|
Dec 22, 2025
|
12,460.00 | 12,600.00 | 12,390.00 | 12,570.00 | 12,570.00 | 19,780 |
|
Dec 19, 2025
|
12,410.00 | 12,540.00 | 12,310.00 | 12,500.00 | 12,500.00 | 25,574 |
|
Dec 18, 2025
|
12,550.00 | 12,640.00 | 12,300.00 | 12,470.00 | 12,470.00 | 31,050 |
|
Dec 17, 2025
|
12,200.00 | 12,580.00 | 12,120.00 | 12,470.00 | 12,470.00 | 36,606 |
|
Dec 16, 2025
|
12,200.00 | 12,450.00 | 12,090.00 | 12,120.00 | 12,120.00 | 23,919 |
|
Dec 15, 2025
|
12,280.00 | 12,280.00 | 11,850.00 | 12,180.00 | 12,180.00 | 149,381 |
|
Dec 12, 2025
|
12,160.00 | 12,450.00 | 11,960.00 | 12,280.00 | 12,280.00 | 61,872 |
|
Dec 11, 2025
|
11,800.00 | 12,230.00 | 11,470.00 | 12,170.00 | 12,170.00 | 80,678 |
|
Dec 10, 2025
|
11,810.00 | 11,880.00 | 11,630.00 | 11,820.00 | 11,820.00 | 46,825 |
|
Dec 9, 2025
|
11,870.00 | 11,900.00 | 11,530.00 | 11,810.00 | 11,810.00 | 39,288 |
|
Dec 5, 2025
|
11,380.00 | 11,970.00 | 11,220.00 | 11,920.00 | 11,920.00 | 50,311 |
|
Dec 4, 2025
|
11,400.00 | 11,400.00 | 11,080.00 | 11,270.00 | 11,270.00 | 24,200 |
|
Dec 3, 2025
|
11,440.00 | 11,440.00 | 11,100.00 | 11,180.00 | 11,180.00 | 3,417 |
|
Dec 2, 2025
|
11,200.00 | 11,390.00 | 11,000.00 | 11,230.00 | 11,230.00 | 74,576 |
|
Dec 1, 2025
|
11,090.00 | 11,250.00 | 10,830.00 | 11,150.00 | 11,150.00 | 31,240 |
|
Nov 28, 2025
|
11,120.00 | 11,170.00 | 10,910.00 | 11,070.00 | 11,070.00 | 21,923 |
|
Nov 27, 2025
|
11,090.00 | 11,240.00 | 10,900.00 | 11,010.00 | 11,010.00 | 1,587 |
|
Nov 26, 2025
|
11,180.00 | 11,180.00 | 10,970.00 | 11,090.00 | 11,090.00 | 32,294 |
|
Nov 25, 2025
|
10,980.00 | 11,120.00 | 10,750.00 | 11,050.00 | 11,050.00 | 38,637 |
|
Nov 21, 2025
|
10,600.00 | 11,210.00 | 10,550.00 | 11,100.00 | 11,100.00 | 20,562 |
|
Nov 20, 2025
|
10,660.00 | 10,900.00 | 10,540.00 | 10,660.00 | 10,660.00 | 50,353 |
|
Nov 19, 2025
|
10,900.00 | 10,900.00 | 10,500.00 | 10,660.00 | 10,660.00 | 30,947 |
|
Nov 18, 2025
|
11,000.00 | 11,020.00 | 10,750.00 | 10,890.00 | 10,890.00 | 26,556 |
|
Nov 17, 2025
|
11,250.00 | 11,270.00 | 11,000.00 | 11,020.00 | 11,020.00 | 28,011 |
|
Nov 14, 2025
|
11,200.00 | 11,290.00 | 11,010.00 | 11,230.00 | 11,230.00 | 15,931 |
|
Nov 13, 2025
|
11,440.00 | 11,440.00 | 11,160.00 | 11,200.00 | 11,200.00 | 19,826 |
|
Nov 12, 2025
|
11,330.00 | 11,370.00 | 11,050.00 | 11,300.00 | 11,300.00 | 25,929 |
|
Nov 11, 2025
|
11,150.00 | 11,240.00 | 10,970.00 | 11,190.00 | 11,190.00 | 26,012 |
|
Nov 10, 2025
|
10,900.00 | 11,070.00 | 10,840.00 | 11,050.00 | 11,050.00 | 63,682 |
|
Nov 7, 2025
|
11,300.00 | 11,300.00 | 10,870.00 | 10,900.00 | 10,900.00 | 88,344 |
|
Nov 6, 2025
|
11,850.00 | 11,850.00 | 11,070.00 | 11,230.00 | 11,230.00 | 38,302 |
