Iceland - Delayed Quote
ISK
Amaroq Ltd. (AMRQ.IC)
159.00
-1.00
(-0.63%)
At close: 3:29:32 PM GMT
Currency in ISK
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 2, 2026
|
158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 149,283 |
|
Oct 30, 2026
|
168.00 | 168.00 | 160.00 | 160.00 | 160.00 | 152,586 |
|
Oct 29, 2026
|
168.00 | 168.00 | 164.00 | 164.00 | 164.00 | 63,209 |
|
Oct 28, 2026
|
168.00 | 170.00 | 166.00 | 166.00 | 166.00 | 136,895 |
|
Oct 27, 2026
|
161.00 | 169.00 | 161.00 | 166.00 | 166.00 | 144,623 |
|
Oct 26, 2026
|
161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 32,422 |
|
Oct 23, 2026
|
160.00 | 163.00 | 158.00 | 161.50 | 161.50 | 136,810 |
|
Oct 22, 2026
|
171.00 | 172.00 | 169.00 | 169.00 | 169.00 | 277,006 |
|
Oct 21, 2026
|
179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 107,332 |
|
Oct 20, 2026
|
176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 273,996 |
|
Oct 19, 2026
|
180.00 | 182.00 | 180.00 | 180.00 | 180.00 | 9,962 |
|
Oct 16, 2026
|
185.00 | 185.00 | 182.00 | 184.00 | 184.00 | 8,829 |
|
Oct 15, 2026
|
188.00 | 188.00 | 182.00 | 185.00 | 185.00 | 624,408 |
|
Oct 14, 2026
|
193.00 | 193.00 | 187.00 | 188.00 | 188.00 | 532,586 |
|
Oct 13, 2026
|
193.00 | 193.00 | 189.00 | 189.00 | 189.00 | 293,975 |
|
Oct 12, 2026
|
194.00 | 197.00 | 192.00 | 192.00 | 192.00 | 469,889 |
|
Oct 9, 2026
|
189.00 | 196.00 | 189.00 | 190.00 | 190.00 | 633,018 |
|
Oct 8, 2026
|
193.00 | 193.00 | 189.00 | 189.00 | 189.00 | 267,658 |
|
Oct 7, 2026
|
200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 522,854 |
|
Oct 6, 2026
|
200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 2,287,882 |
|
Oct 5, 2026
|
187.00 | 188.00 | 185.00 | 186.00 | 186.00 | 67,377 |
|
Oct 2, 2026
|
188.00 | 189.00 | 185.00 | 187.50 | 187.50 | 971,773 |
|
Oct 1, 2026
|
187.00 | 188.00 | 185.00 | 185.00 | 185.00 | 292,215 |
|
Sep 30, 2026
|
185.00 | 187.00 | 183.00 | 185.00 | 185.00 | 152,191 |
|
Sep 29, 2026
|
186.00 | 187.00 | 184.00 | 187.00 | 187.00 | 134,553 |
|
Sep 28, 2026
|
192.00 | 192.00 | 185.00 | 187.00 | 187.00 | 304,382 |
|
Sep 25, 2026
|
191.00 | 194.00 | 190.00 | 194.00 | 194.00 | 1,940,388 |
|
Sep 24, 2026
|
187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 459,984 |
|
Sep 23, 2026
|
186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 271,314 |
|
Sep 22, 2026
|
190.00 | 191.00 | 184.00 | 186.50 | 186.50 | 185,476 |
|
Sep 21, 2026
|
190.00 | 191.00 | 188.00 | 188.00 | 188.00 | 457,187 |
|
Sep 18, 2026
|
183.00 | 185.00 | 180.00 | 180.00 | 180.00 | 563,553 |
|
Sep 17, 2026
|
177.00 | 183.00 | 175.00 | 183.00 | 183.00 | 316,736 |
|
Sep 16, 2026
|
178.00 | 178.00 | 176.00 | 177.50 | 177.50 | 255,711 |
|
Sep 15, 2026
|
176.00 | 176.00 | 175.00 | 176.00 | 176.00 | 20,558 |
|
Sep 14, 2026
|
181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 45,074 |
|
Sep 11, 2026
|
182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 126,877 |
|
Sep 10, 2026
|
186.00 | 189.00 | 182.00 | 183.00 | 183.00 | 743,446 |
|
Sep 9, 2026
|
178.00 | 182.25 | 178.00 | 181.00 | 181.00 | 567,617 |
|
Sep 8, 2026
|
178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 209,212 |
|
Sep 7, 2026
|
176.00 | 177.00 | 173.00 | 176.00 | 176.00 | 323,973 |
|
Sep 4, 2026
|
178.00 | 180.00 | 175.00 | 177.00 | 177.00 | 116,559 |
|
Sep 3, 2026
|
175.00 | 180.00 | 174.00 | 177.00 | 177.00 | 1,280,862 |
|
Sep 2, 2026
|
171.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1,197,907 |
|
Sep 1, 2026
|
171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 743,329 |
|
Aug 31, 2026
|
172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 175,163 |
|
Aug 28, 2026
|
170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1,570,726 |
|
Aug 27, 2026
|
171.00 | 173.00 | 170.00 | 170.00 | 170.00 | 177,998 |
|
Aug 26, 2026
|
174.00 | 175.00 | 171.00 | 171.00 | 171.00 | 428,739 |
|
Aug 25, 2026
|
177.00 | 177.00 | 173.00 | 174.00 | 174.00 | 390,716 |
|
Aug 24, 2026
|
171.00 | 177.00 | 169.00 | 177.00 | 177.00 | 1,376,369 |
|
Aug 21, 2026
|
170.00 | 172.00 | 169.00 | 170.75 | 170.75 | 105,786 |
|
Aug 20, 2026
|
168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 24,077 |
|
Aug 19, 2026
|
167.00 | 169.00 | 166.00 | 169.00 | 169.00 | 492,114 |
|
Aug 18, 2026
|
173.00 | 173.00 | 167.00 | 169.00 | 169.00 | 140,143 |
|
Aug 17, 2026
|
176.00 | 176.00 | 171.00 | 171.00 | 171.00 | 211,390 |
|
Aug 14, 2026
|
179.00 | 179.00 | 173.00 | 175.00 | 175.00 | 147,617 |
|
Aug 13, 2026
|
179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 92,977 |
|
Aug 12, 2026
|
177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 15,469 |
|
Aug 11, 2026
|
178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 64,769 |
|
Aug 10, 2026
|
177.00 | 178.00 | 176.00 | 178.00 | 178.00 | 32,697 |
|
Aug 7, 2026
|
179.00 | 179.00 | 174.00 | 176.00 | 176.00 | 554,486 |
|
Aug 6, 2026
|
174.00 | 177.00 | 174.00 | 174.00 | 174.00 | 290,032 |
|
Aug 5, 2026
|
171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 657,455 |
|
Aug 4, 2026
|
174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 71,091 |
|
Jul 31, 2026
|
177.00 | 177.00 | 174.00 | 176.00 | 176.00 | 69,802 |
|
Jul 30, 2026
|
175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 385,583 |
|
Jul 29, 2026
|
161.00 | 172.00 | 161.00 | 171.00 | 171.00 | 633,018 |
|
Jul 28, 2026
|
164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 202,293 |
|
Jul 27, 2026
|
165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 218,543 |
|
Jul 24, 2026
|
161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 353,332 |
|
Jul 23, 2026
|
162.00 | 164.00 | 159.00 | 163.00 | 163.00 | 227,337 |
|
Jul 22, 2026
|
161.00 | 167.00 | 161.00 | 165.00 | 165.00 | 553,319 |
|
Jul 21, 2026
|
155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,442,159 |
|
Jul 20, 2026
|
145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 1,130,363 |
|
Jul 17, 2026
|
143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 167,135 |
|
Jul 16, 2026
|
143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 82,380 |
|
Jul 15, 2026
|
144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 226,910 |
|
Jul 14, 2026
|
142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 457,225 |
|
Jul 13, 2026
|
144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 50,695 |
|
Jul 10, 2026
|
143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2,842 |
|
Jul 9, 2026
|
144.00 | 148.00 | 142.00 | 142.00 | 142.00 | 303,271 |
|
Jul 8, 2026
|
147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 84,188 |
|
Jul 7, 2026
|
149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 298,737 |
|
Jul 6, 2026
|
150.00 | 153.00 | 147.00 | 149.00 | 149.00 | 65,992 |
|
Jul 3, 2026
|
145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 898,134 |
|
Jul 2, 2026
|
137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 348,278 |
|
Jul 1, 2026
|
135.00 | 137.00 | 133.00 | 137.00 | 137.00 | 299,863 |
|
Jun 30, 2026
|
137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 51,725 |
|
Jun 29, 2026
|
138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 212,078 |
|
Jun 26, 2026
|
138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 76,700 |
|
Jun 25, 2026
|
138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 105,529 |
|
Jun 24, 2026
|
143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 412,944 |
|
Jun 23, 2026
|
145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 84,340 |
|
Jun 22, 2026
|
143.00 | 145.00 | 143.00 | 144.00 | 144.00 | 136,040 |
|
Jun 19, 2026
|
145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 116,931 |
|
Jun 18, 2026
|
150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 20,379 |
|
Jun 16, 2026
|
151.00 | 155.00 | 150.00 | 150.00 | 150.00 | 158,055 |
|
Jun 15, 2026
|
150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 551,676 |
|
Jun 12, 2026
|
142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 104,157 |
|
Jun 11, 2026
|
139.00 | 145.00 | 139.00 | 140.00 | 140.00 | 956,004 |
|
Jun 10, 2026
|
142.00 | 143.00 | 135.00 | 138.00 | 138.00 | 2,760,076 |
|
Jun 9, 2026
|
147.00 | 148.00 | 140.00 | 143.00 | 143.00 | 815,011 |
|
Jun 8, 2026
|
149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 30,547 |
|
Jun 5, 2026
|
154.00 | 154.00 | 148.00 | 149.00 | 149.00 | 231,164 |
|
Jun 4, 2026
|
150.00 | 158.00 | 150.00 | 156.00 | 156.00 | 432,052 |
|
Jun 3, 2026
|
148.00 | 152.00 | 145.00 | 150.00 | 150.00 | 608,321 |
|
Jun 2, 2026
|
153.00 | 153.00 | 149.00 | 152.00 | 152.00 | 692,791 |
|
Jun 1, 2026
|
151.00 | 158.00 | 148.00 | 154.00 | 154.00 | 543,410 |
|
May 29, 2026
|
157.00 | 160.00 | 155.00 | 160.00 | 160.00 | 463,715 |
|
May 28, 2026
|
157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 53,130 |
|
May 27, 2026
|
159.00 | 159.00 | 153.00 | 157.00 | 157.00 | 778,249 |
|
May 26, 2026
|
160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 57,386 |
|
May 22, 2026
|
160.00 | 170.00 | 158.00 | 162.00 | 162.00 | 188,582 |
|
May 21, 2026
|
165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 112,092 |
|
May 20, 2026
|
159.00 | 164.00 | 157.00 | 164.00 | 164.00 | 167,559 |
|
May 19, 2026
|
161.00 | 161.00 | 160.00 | 160.50 | 160.50 | 169,838 |
|
May 18, 2026
|
164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 168,561 |
|
May 15, 2026
|
171.00 | 171.00 | 164.00 | 164.00 | 164.00 | 624,178 |
|
May 13, 2026
|
174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1,493,088 |
|
May 12, 2026
|
175.00 | 176.00 | 172.00 | 174.00 | 174.00 | 285,632 |
|
May 11, 2026
|
175.00 | 179.00 | 173.00 | 176.00 | 176.00 | 1,349,403 |
|
May 8, 2026
|
173.00 | 177.00 | 171.00 | 177.00 | 177.00 | 617,496 |
|
May 7, 2026
|
172.00 | 172.00 | 169.00 | 172.00 | 172.00 | 577,516 |
|
May 6, 2026
|
164.00 | 174.00 | 164.00 | 174.00 | 174.00 | 1,149,891 |
|
May 5, 2026
|
159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 707,267 |
|
May 4, 2026
|
162.00 | 162.00 | 158.00 | 161.00 | 161.00 | 716,479 |
|
Apr 30, 2026
|
160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 569,158 |
|
Apr 29, 2026
|
159.00 | 159.00 | 156.00 | 157.00 | 157.00 | 171,587 |
|
Apr 28, 2026
|
162.00 | 162.00 | 157.00 | 159.00 | 159.00 | 812,951 |
|
Apr 27, 2026
|
162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 1,040,588 |
|
Apr 24, 2026
|
163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 11,017 |
|
Apr 22, 2026
|
168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 23,210 |
|
Apr 21, 2026
|
169.00 | 171.50 | 168.00 | 168.00 | 168.00 | 450,122 |
|
Apr 20, 2026
|
169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 363,581 |
|
Apr 17, 2026
|
168.00 | 176.00 | 168.00 | 176.00 | 176.00 | 1,018,938 |
|
Apr 16, 2026
|
167.00 | 170.00 | 165.00 | 169.00 | 169.00 | 318,426 |
|
Apr 15, 2026
|
165.00 | 168.00 | 163.00 | 165.00 | 165.00 | 771,552 |
|
Apr 14, 2026
|
157.00 | 164.00 | 157.00 | 164.00 | 164.00 | 2,133,803 |
|
Apr 13, 2026
|
161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 415,603 |
|
Apr 10, 2026
|
162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 58,534 |
|
Apr 9, 2026
|
163.00 | 163.00 | 158.00 | 161.00 | 161.00 | 74,275 |
|
Apr 8, 2026
|
160.00 | 168.00 | 157.00 | 167.00 | 167.00 | 872,996 |
|
Apr 7, 2026
|
158.00 | 160.00 | 156.00 | 156.00 | 156.00 | 55,377 |
|
Apr 1, 2026
|
167.00 | 168.00 | 159.00 | 161.00 | 161.00 | 529,614 |
|
Mar 31, 2026
|
160.00 | 165.00 | 158.00 | 163.50 | 163.50 | 585,538 |
|
Mar 30, 2026
|
158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 80,426 |
|
Mar 27, 2026
|
153.00 | 158.00 | 149.00 | 158.00 | 158.00 | 557,600 |
|
Mar 26, 2026
|
162.00 | 162.00 | 154.00 | 154.00 | 154.00 | 113,165 |
|
Mar 25, 2026
|
161.00 | 165.00 | 160.00 | 165.00 | 165.00 | 641,912 |
|
Mar 24, 2026
|
153.00 | 154.00 | 153.00 | 153.00 | 153.00 | 67,156 |
|
Mar 23, 2026
|
151.00 | 159.00 | 142.00 | 156.00 | 156.00 | 598,983 |
|
Mar 20, 2026
|
160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 154,567 |
|
Mar 19, 2026
|
165.00 | 165.00 | 157.00 | 158.00 | 158.00 | 275,172 |
|
Mar 18, 2026
|
170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 278,113 |
|
Mar 17, 2026
|
171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 57,882 |
|
Mar 16, 2026
|
173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 635,469 |
|
Mar 13, 2026
|
169.00 | 172.00 | 168.00 | 172.00 | 172.00 | 188,906 |
|
Mar 12, 2026
|
172.00 | 174.00 | 169.00 | 172.00 | 172.00 | 553,273 |
|
Mar 11, 2026
|
180.00 | 180.00 | 174.50 | 174.50 | 174.50 | 333,275 |
|
Mar 10, 2026
|
180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 762,192 |
|
Mar 9, 2026
|
179.00 | 179.00 | 174.00 | 175.00 | 175.00 | 666,071 |
|
Mar 6, 2026
|
188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 479,004 |
|
Mar 5, 2026
|
190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 322,614 |
|
Mar 4, 2026
|
188.00 | 194.00 | 188.00 | 192.00 | 192.00 | 767,750 |
|
Mar 3, 2026
|
195.00 | 195.00 | 185.00 | 187.00 | 187.00 | 1,721,278 |
|
Mar 2, 2026
|
199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 771,694 |
|
Feb 27, 2026
|
200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 377,021 |
|
Feb 26, 2026
|
200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 134,460 |
|
Feb 25, 2026
|
194.00 | 200.00 | 194.00 | 198.00 | 198.00 | 2,536,595 |
|
Feb 24, 2026
|
184.00 | 190.00 | 183.00 | 187.00 | 187.00 | 1,034,208 |
|
Feb 23, 2026
|
186.00 | 188.00 | 182.00 | 182.00 | 182.00 | 426,751 |
|
Feb 20, 2026
|
173.00 | 186.00 | 173.00 | 186.00 | 186.00 | 404,646 |
|
Feb 19, 2026
|
178.00 | 178.00 | 170.00 | 170.00 | 170.00 | 865,617 |
|
Feb 18, 2026
|
184.00 | 188.00 | 180.00 | 182.00 | 182.00 | 1,062,777 |
|
Feb 17, 2026
|
194.00 | 194.00 | 184.00 | 184.00 | 184.00 | 938,680 |
|
Feb 16, 2026
|
196.00 | 196.00 | 194.00 | 195.00 | 195.00 | 528,747 |
|
Feb 13, 2026
|
202.00 | 202.00 | 195.00 | 197.00 | 197.00 | 215,069 |
|
Feb 12, 2026
|
206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 511,979 |
|
Feb 11, 2026
|
211.00 | 212.00 | 206.00 | 206.00 | 206.00 | 726,129 |
|
Feb 10, 2026
|
206.00 | 212.00 | 206.00 | 209.00 | 209.00 | 1,417,781 |
|
Feb 9, 2026
|
204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 297,832 |
|
Feb 6, 2026
|
200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 673,501 |
|
Feb 5, 2026
|
208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 1,466,687 |
|
Feb 4, 2026
|
222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 334,611 |
|
Feb 3, 2026
|
224.00 | 230.00 | 220.00 | 222.00 | 222.00 | 388,679 |
|
Feb 2, 2026
|
202.00 | 218.00 | 202.00 | 216.00 | 216.00 | 1,685,959 |
|
Jan 30, 2026
|
234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 959,159 |
|
Jan 29, 2026
|
244.00 | 252.00 | 244.00 | 244.00 | 244.00 | 2,631,600 |
|
Jan 28, 2026
|
234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 702,858 |
|
Jan 27, 2026
|
240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 1,212,099 |
|
Jan 26, 2026
|
248.00 | 250.00 | 234.00 | 240.00 | 240.00 | 3,602,522 |
|
Jan 23, 2026
|
212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 3,266,581 |
|
Jan 22, 2026
|
208.00 | 210.00 | 204.00 | 207.00 | 207.00 | 968,761 |
|
Jan 21, 2026
|
204.00 | 207.00 | 202.00 | 202.50 | 202.50 | 1,239,916 |
|
Jan 20, 2026
|
202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1,434,294 |
|
Jan 19, 2026
|
208.00 | 212.00 | 204.00 | 204.00 | 204.00 | 1,833,311 |
|
Jan 16, 2026
|
195.00 | 204.00 | 193.00 | 202.00 | 202.00 | 3,871,518 |
|
Jan 15, 2026
|
191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 2,825,356 |
|
Jan 14, 2026
|
200.00 | 200.00 | 190.00 | 190.00 | 190.00 | 586,409 |
|
Jan 13, 2026
|
216.00 | 216.00 | 202.00 | 202.00 | 202.00 | 2,039,115 |
|
Jan 12, 2026
|
202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 4,991,694 |
|
Jan 9, 2026
|
195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 5,178,386 |
|
Jan 8, 2026
|
176.00 | 177.00 | 174.50 | 177.00 | 177.00 | 2,987,423 |
|
Jan 7, 2026
|
174.00 | 174.00 | 171.00 | 172.50 | 172.50 | 1,850,911 |
|
Jan 6, 2026
|
184.00 | 184.00 | 172.00 | 174.50 | 174.50 | 2,634,247 |
|
Jan 5, 2026
|
185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 466,872 |
|
Jan 2, 2026
|
183.00 | 187.00 | 183.00 | 184.00 | 184.00 | 780,089 |
|
Dec 30, 2025
|
176.00 | 184.00 | 176.00 | 182.00 | 182.00 | 2,035,686 |
|
Dec 29, 2025
|
170.00 | 178.00 | 170.00 | 175.00 | 175.00 | 1,330,311 |
|
Dec 23, 2025
|
162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 3,884,899 |
|
Dec 22, 2025
|
163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 1,216,373 |
|
Dec 19, 2025
|
162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 324,779 |
|
Dec 18, 2025
|
163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 227,797 |
|
Dec 17, 2025
|
165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 45,837 |
|
Dec 16, 2025
|
167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1,147,231 |
|
Dec 15, 2025
|
167.00 | 169.00 | 162.00 | 165.00 | 165.00 | 317,388 |
|
Dec 12, 2025
|
162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 3,414,014 |
|
Dec 11, 2025
|
161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 1,066,713 |
|
Dec 10, 2025
|
161.00 | 163.00 | 158.00 | 160.00 | 160.00 | 2,271,694 |
|
Dec 9, 2025
|
159.50 | 160.00 | 157.00 | 159.00 | 159.00 | 431,037 |
|
Dec 8, 2025
|
160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 557,205 |
|
Dec 5, 2025
|
157.00 | 159.00 | 156.00 | 157.50 | 157.50 | 1,744,558 |
|
Dec 4, 2025
|
155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 492,594 |
|
Dec 3, 2025
|
154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 235,706 |
|
Dec 2, 2025
|
150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 645,465 |
|
Dec 1, 2025
|
155.00 | 156.00 | 150.00 | 154.00 | 154.00 | 135,819 |
|
Nov 28, 2025
|
157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 332,093 |
|
Nov 27, 2025
|
161.00 | 162.00 | 156.00 | 157.00 | 157.00 | 427,088 |
|
Nov 26, 2025
|
157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 101,533 |
|
Nov 25, 2025
|
158.00 | 161.00 | 158.00 | 158.00 | 158.00 | 967,008 |
|
Nov 24, 2025
|
152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 192,161 |
|
Nov 21, 2025
|
157.00 | 157.00 | 150.00 | 154.00 | 154.00 | 1,831,627 |
|
Nov 20, 2025
|
157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 2,258,053 |
|
Nov 19, 2025
|
157.00 | 160.00 | 155.00 | 157.00 | 157.00 | 2,140,416 |
|
Nov 18, 2025
|
154.00 | 154.00 | 151.00 | 152.00 | 152.00 | 7,159,733 |
|
Nov 17, 2025
|
156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 404,642 |
