Frankfurt - Delayed Quote
EUR
Amazon.com, Inc. (AMZ.F)
215.75
+12.75
(+6.28%)
At close: October 30 at 10:00:05 PM GMT+1
Currency in EUR
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
204.50 | 216.60 | 201.40 | 215.75 | 215.75 | 7,973 |
|
Oct 29, 2026
|
227.00 | 227.00 | 190.00 | 203.00 | 203.00 | 10,080 |
|
Oct 28, 2026
|
229.05 | 230.00 | 226.50 | 227.60 | 227.60 | 2,014 |
|
Oct 27, 2026
|
223.05 | 228.50 | 222.15 | 228.10 | 228.10 | 1,801 |
|
Oct 26, 2026
|
221.00 | 224.25 | 221.00 | 222.45 | 222.45 | 2,821 |
|
Oct 23, 2026
|
223.10 | 224.70 | 220.00 | 222.55 | 222.55 | 3,584 |
|
Oct 22, 2026
|
230.15 | 230.85 | 222.20 | 222.40 | 222.40 | 2,850 |
|
Oct 21, 2026
|
235.10 | 235.10 | 231.20 | 233.80 | 233.80 | 2,602 |
|
Oct 20, 2026
|
234.60 | 235.15 | 231.80 | 233.70 | 233.70 | 3,318 |
|
Oct 19, 2026
|
226.00 | 234.95 | 225.05 | 233.95 | 233.95 | 2,302 |
|
Oct 16, 2026
|
226.20 | 227.60 | 221.80 | 221.80 | 221.80 | 3,238 |
|
Oct 15, 2026
|
224.10 | 227.85 | 221.85 | 227.85 | 227.85 | 2,708 |
|
Oct 14, 2026
|
231.85 | 233.40 | 227.00 | 227.00 | 227.00 | 2,250 |
|
Oct 13, 2026
|
230.90 | 234.00 | 230.00 | 231.15 | 231.15 | 3,024 |
|
Oct 12, 2026
|
235.35 | 236.00 | 232.50 | 233.10 | 233.10 | 4,022 |
|
Oct 9, 2026
|
228.00 | 234.30 | 227.15 | 234.30 | 234.30 | 4,274 |
|
Oct 8, 2026
|
231.65 | 232.40 | 227.35 | 227.35 | 227.35 | 3,036 |
|
Oct 7, 2026
|
228.95 | 232.05 | 226.85 | 231.65 | 231.65 | 2,900 |
|
Oct 6, 2026
|
225.50 | 227.95 | 224.30 | 227.85 | 227.85 | 2,330 |
|
Oct 5, 2026
|
225.00 | 226.60 | 222.95 | 225.50 | 225.50 | 2,965 |
|
Oct 2, 2026
|
221.45 | 225.05 | 220.80 | 223.75 | 223.75 | 2,551 |
|
Oct 1, 2026
|
222.45 | 223.40 | 218.75 | 220.95 | 220.95 | 1,434 |
|
Sep 30, 2026
|
217.40 | 222.00 | 216.45 | 221.10 | 221.10 | 2,332 |
|
Sep 29, 2026
|
216.10 | 219.15 | 216.10 | 217.35 | 217.35 | 2,544 |
|
Sep 28, 2026
|
218.40 | 218.75 | 215.75 | 217.00 | 217.00 | 3,037 |
|
Sep 25, 2026
|
220.40 | 220.60 | 217.05 | 218.95 | 218.95 | 1,789 |
|
Sep 24, 2026
|
218.75 | 220.00 | 216.00 | 219.15 | 219.15 | 3,138 |
|
Sep 23, 2026
|
223.35 | 224.95 | 217.80 | 219.15 | 219.15 | 2,212 |
|
Sep 22, 2026
|
225.90 | 227.45 | 222.45 | 223.25 | 223.25 | 2,602 |
|
Sep 21, 2026
|
223.20 | 225.95 | 221.25 | 225.40 | 225.40 | 3,552 |
|
Sep 18, 2026
|
219.40 | 222.60 | 219.00 | 221.25 | 221.25 | 1,925 |
|
Sep 17, 2026
|
216.50 | 219.95 | 215.70 | 219.15 | 219.15 | 3,389 |
|
Sep 16, 2026
|
215.90 | 216.20 | 213.15 | 213.15 | 213.15 | 1,038 |
|
Sep 15, 2026
|
220.20 | 220.20 | 214.65 | 214.65 | 214.65 | 1,824 |
|
Sep 14, 2026
|
219.20 | 221.35 | 218.00 | 219.40 | 219.40 | 1,946 |
|
Sep 11, 2026
|
216.45 | 222.05 | 216.45 | 222.05 | 222.05 | 1,122 |
|
Sep 10, 2026
|
217.35 | 217.85 | 215.00 | 217.20 | 217.20 | 1,768 |
|
Sep 9, 2026
|
221.05 | 222.00 | 215.80 | 216.70 | 216.70 | 2,088 |
|
Sep 8, 2026
|
221.10 | 221.60 | 219.20 | 220.95 | 220.95 | 1,117 |
|
Sep 7, 2026
|
224.50 | 224.50 | 221.35 | 222.45 | 222.45 | 1,749 |
|
Sep 4, 2026
|
222.90 | 224.30 | 220.10 | 222.30 | 222.30 | 2,077 |
|
Sep 3, 2026
|
221.10 | 223.00 | 219.85 | 222.30 | 222.30 | 1,573 |
|
Sep 2, 2026
|
220.00 | 220.55 | 218.30 | 220.00 | 220.00 | 1,597 |
|
Sep 1, 2026
|
223.90 | 224.50 | 218.00 | 220.25 | 220.25 | 3,415 |
|
Aug 31, 2026
|
229.25 | 230.60 | 221.50 | 223.45 | 223.45 | 6,859 |
|
Aug 28, 2026
|
220.15 | 230.35 | 220.15 | 229.80 | 229.80 | 3,752 |
|
Aug 27, 2026
|
222.65 | 223.50 | 219.65 | 220.65 | 220.65 | 3,108 |
|
Aug 26, 2026
|
223.90 | 224.65 | 221.65 | 222.45 | 222.45 | 1,092 |
|
Aug 25, 2026
|
224.85 | 226.50 | 222.65 | 222.65 | 222.65 | 2,851 |
|
Aug 24, 2026
|
220.85 | 225.50 | 220.20 | 224.75 | 224.75 | 1,844 |
|
Aug 21, 2026
|
222.80 | 224.10 | 220.00 | 221.25 | 221.25 | 4,345 |
|
Aug 20, 2026
|
228.50 | 229.45 | 222.95 | 223.50 | 223.50 | 1,158 |
|
Aug 19, 2026
|
223.70 | 227.95 | 223.00 | 227.60 | 227.60 | 1,955 |
|
Aug 18, 2026
|
224.50 | 226.10 | 222.95 | 224.00 | 224.00 | 1,865 |
|
Aug 17, 2026
|
227.55 | 229.95 | 223.15 | 224.50 | 224.50 | 2,867 |
|
Aug 14, 2026
|
230.00 | 230.30 | 227.55 | 227.55 | 227.55 | 1,750 |
|
Aug 13, 2026
|
232.00 | 233.20 | 230.00 | 230.85 | 230.85 | 1,968 |
|
Aug 12, 2026
|
235.20 | 237.35 | 231.75 | 231.75 | 231.75 | 2,660 |
|
Aug 11, 2026
|
240.90 | 242.15 | 235.45 | 236.05 | 236.05 | 4,064 |
|
Aug 10, 2026
|
237.45 | 242.50 | 236.65 | 239.80 | 239.80 | 3,844 |
|
Aug 7, 2026
|
235.90 | 240.50 | 235.70 | 237.75 | 237.75 | 1,674 |
|
Aug 6, 2026
|
236.00 | 238.40 | 235.40 | 235.75 | 235.75 | 3,953 |
|
Aug 5, 2026
|
240.45 | 244.30 | 234.55 | 236.35 | 236.35 | 6,948 |
|
Aug 4, 2026
|
243.00 | 244.50 | 239.50 | 241.10 | 241.10 | 10,874 |
|
Aug 3, 2026
|
237.05 | 248.85 | 237.05 | 247.90 | 247.90 | 18,126 |
|
Jul 31, 2026
|
225.15 | 236.55 | 224.55 | 236.30 | 236.30 | 20,700 |
|
Jul 30, 2026
|
201.70 | 207.70 | 200.40 | 204.00 | 204.00 | 4,502 |
|
Jul 29, 2026
|
203.10 | 203.85 | 197.66 | 197.66 | 197.66 | 4,920 |
|
Jul 28, 2026
|
203.00 | 205.65 | 200.55 | 202.60 | 202.60 | 3,162 |
|
Jul 27, 2026
|
206.65 | 207.20 | 203.50 | 204.90 | 204.90 | 5,388 |
|
Jul 24, 2026
|
205.10 | 206.95 | 203.50 | 204.10 | 204.10 | 2,252 |
|
Jul 23, 2026
|
211.90 | 212.55 | 204.05 | 205.00 | 205.00 | 9,055 |
|
Jul 22, 2026
|
216.55 | 217.70 | 212.75 | 214.40 | 214.40 | 2,607 |
|
Jul 21, 2026
|
218.90 | 219.60 | 216.45 | 217.30 | 217.30 | 3,483 |
|
Jul 20, 2026
|
215.90 | 221.60 | 215.75 | 218.45 | 218.45 | 5,622 |
|
Jul 17, 2026
|
215.05 | 218.30 | 213.55 | 216.70 | 216.70 | 3,249 |
|
Jul 16, 2026
|
222.70 | 225.70 | 220.00 | 220.00 | 220.00 | 4,040 |
|
Jul 15, 2026
|
217.30 | 223.85 | 216.50 | 221.90 | 221.90 | 5,916 |
|
Jul 14, 2026
|
216.00 | 216.80 | 213.95 | 215.90 | 215.90 | 3,027 |
|
Jul 13, 2026
|
214.50 | 218.30 | 213.75 | 217.95 | 217.95 | 1,266 |
|
Jul 10, 2026
|
215.05 | 217.40 | 214.75 | 215.20 | 215.20 | 4,323 |
|
Jul 9, 2026
|
213.00 | 213.65 | 209.60 | 213.15 | 213.15 | 1,571 |
|
Jul 8, 2026
|
215.65 | 215.65 | 211.60 | 212.30 | 212.30 | 3,863 |
|
Jul 7, 2026
|
213.25 | 217.70 | 212.50 | 214.95 | 214.95 | 3,806 |
|
Jul 6, 2026
|
213.45 | 215.80 | 211.35 | 214.45 | 214.45 | 2,438 |
|
Jul 3, 2026
|
212.50 | 213.30 | 211.55 | 212.20 | 212.20 | 2,615 |
|
Jul 2, 2026
|
213.50 | 215.55 | 210.70 | 213.00 | 213.00 | 3,601 |
|
Jul 1, 2026
|
208.90 | 215.00 | 208.40 | 212.60 | 212.60 | 2,706 |
|
Jun 30, 2026
|
212.10 | 212.10 | 208.00 | 208.65 | 208.65 | 3,299 |
|
Jun 29, 2026
|
206.05 | 215.70 | 204.95 | 210.55 | 210.55 | 8,839 |
|
Jun 26, 2026
|
198.48 | 204.05 | 197.98 | 204.05 | 204.05 | 2,928 |
|
Jun 25, 2026
|
205.95 | 206.30 | 199.36 | 199.92 | 199.92 | 4,884 |
|
Jun 24, 2026
|
206.65 | 212.45 | 204.85 | 206.15 | 206.15 | 3,437 |
|
Jun 23, 2026
|
202.55 | 208.05 | 201.00 | 206.20 | 206.20 | 6,391 |
|
Jun 22, 2026
|
212.50 | 212.50 | 203.50 | 205.00 | 205.00 | 4,671 |
|
Jun 19, 2026
|
212.00 | 212.65 | 211.15 | 212.65 | 212.65 | 3,123 |
|
Jun 18, 2026
|
208.80 | 213.00 | 206.00 | 212.95 | 212.95 | 6,255 |
|
Jun 17, 2026
|
212.45 | 213.40 | 206.20 | 206.55 | 206.55 | 5,100 |
|
Jun 16, 2026
|
213.40 | 215.00 | 211.85 | 212.20 | 212.20 | 3,647 |
|
Jun 15, 2026
|
209.90 | 213.25 | 208.15 | 212.70 | 212.70 | 5,938 |
|
Jun 12, 2026
|
208.75 | 212.15 | 201.70 | 205.40 | 205.40 | 7,802 |
|
Jun 11, 2026
|
206.80 | 208.85 | 204.00 | 208.55 | 208.55 | 8,350 |
|
Jun 10, 2026
|
211.60 | 211.60 | 205.90 | 205.90 | 205.90 | 12,400 |
|
Jun 9, 2026
|
213.45 | 216.40 | 209.00 | 212.65 | 212.65 | 4,154 |
|
Jun 8, 2026
|
213.00 | 216.40 | 211.80 | 212.95 | 212.95 | 7,800 |
|
Jun 5, 2026
|
217.65 | 220.20 | 213.60 | 213.60 | 213.60 | 4,020 |
|
Jun 4, 2026
|
215.90 | 219.70 | 215.90 | 218.80 | 218.80 | 1,144 |
|
Jun 3, 2026
|
221.15 | 221.15 | 213.75 | 214.95 | 214.95 | 3,911 |
|
Jun 2, 2026
|
223.45 | 224.20 | 219.00 | 221.65 | 221.65 | 3,179 |
|
Jun 1, 2026
|
232.00 | 232.50 | 224.50 | 224.85 | 224.85 | 3,752 |
|
May 29, 2026
|
232.70 | 235.55 | 231.80 | 232.70 | 232.70 | 2,819 |
|
May 28, 2026
|
233.30 | 235.20 | 230.55 | 235.20 | 235.20 | 4,135 |
|
May 27, 2026
|
228.45 | 234.00 | 226.80 | 233.50 | 233.50 | 2,913 |
|
May 26, 2026
|
231.35 | 231.35 | 225.40 | 227.95 | 227.95 | 3,037 |
|
May 25, 2026
|
233.00 | 233.00 | 231.15 | 231.55 | 231.55 | 2,241 |
|
May 22, 2026
|
232.10 | 232.80 | 229.95 | 229.95 | 229.95 | 3,532 |
|
May 21, 2026
|
227.75 | 231.45 | 226.20 | 231.45 | 231.45 | 4,161 |
|
May 20, 2026
|
223.35 | 228.35 | 223.25 | 227.40 | 227.40 | 4,641 |
|
May 19, 2026
|
226.50 | 228.00 | 220.00 | 223.15 | 223.15 | 3,202 |
|
May 18, 2026
|
226.10 | 230.30 | 224.35 | 226.25 | 226.25 | 3,284 |
|
May 15, 2026
|
228.00 | 228.00 | 224.45 | 226.85 | 226.85 | 3,603 |
|
May 14, 2026
|
231.30 | 231.30 | 228.85 | 229.50 | 229.50 | 423 |
|
May 13, 2026
|
226.90 | 230.50 | 224.90 | 230.45 | 230.45 | 7,168 |
|
May 12, 2026
|
228.00 | 228.30 | 224.20 | 225.05 | 225.05 | 5,740 |
|
May 11, 2026
|
231.00 | 232.00 | 228.00 | 228.10 | 228.10 | 7,533 |
|
May 8, 2026
|
231.70 | 232.10 | 229.00 | 231.95 | 231.95 | 3,635 |
|
May 7, 2026
|
233.60 | 234.80 | 231.05 | 231.05 | 231.05 | 5,164 |
|
May 6, 2026
|
233.30 | 236.00 | 231.25 | 235.35 | 235.35 | 4,101 |
|
May 5, 2026
|
234.00 | 237.95 | 233.00 | 234.00 | 234.00 | 6,611 |
|
May 4, 2026
|
230.00 | 235.85 | 228.05 | 232.35 | 232.35 | 8,785 |
|
Apr 30, 2026
|
228.00 | 235.00 | 218.95 | 222.40 | 222.40 | 25,708 |
|
Apr 29, 2026
|
223.35 | 227.05 | 221.00 | 224.85 | 224.85 | 3,789 |
|
Apr 28, 2026
|
222.65 | 223.90 | 219.00 | 221.30 | 221.30 | 4,105 |
|
Apr 27, 2026
|
225.40 | 226.40 | 222.35 | 222.75 | 222.75 | 7,781 |
|
Apr 24, 2026
|
219.15 | 225.40 | 217.90 | 225.40 | 225.40 | 9,357 |
|
Apr 23, 2026
|
217.10 | 221.00 | 216.10 | 217.95 | 217.95 | 6,475 |
|
Apr 22, 2026
|
214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 3,653 |
|
Apr 21, 2026
|
216.00 | 217.65 | 212.70 | 212.85 | 212.85 | 5,994 |
|
Apr 20, 2026
|
210.80 | 211.95 | 209.00 | 209.75 | 209.75 | 6,472 |
|
Apr 17, 2026
|
211.00 | 216.30 | 211.00 | 212.75 | 212.75 | 7,940 |
|
Apr 16, 2026
|
210.95 | 211.95 | 208.05 | 211.05 | 211.05 | 39,673 |
|
Apr 15, 2026
|
210.70 | 212.00 | 209.65 | 210.40 | 210.40 | 4,941 |
|
Apr 14, 2026
|
205.00 | 213.80 | 203.95 | 210.95 | 210.95 | 13,481 |
|
Apr 13, 2026
|
201.55 | 203.95 | 200.55 | 203.55 | 203.55 | 4,519 |
|
Apr 10, 2026
|
200.00 | 204.60 | 198.94 | 202.85 | 202.85 | 7,983 |
|
Apr 9, 2026
|
188.34 | 199.50 | 187.84 | 199.00 | 199.00 | 6,512 |
|
Apr 8, 2026
|
190.04 | 192.00 | 187.84 | 189.50 | 189.50 | 7,552 |
|
Apr 7, 2026
|
183.56 | 185.14 | 180.98 | 183.48 | 183.48 | 3,593 |
|
Apr 2, 2026
|
179.10 | 183.32 | 177.76 | 181.68 | 181.68 | 3,619 |
|
Apr 1, 2026
|
180.52 | 183.62 | 179.24 | 182.68 | 182.68 | 4,407 |
|
Mar 31, 2026
|
176.46 | 181.54 | 176.46 | 181.10 | 181.10 | 2,946 |
|
Mar 30, 2026
|
172.50 | 177.50 | 172.50 | 175.34 | 175.34 | 11,104 |
|
Mar 27, 2026
|
180.32 | 180.54 | 172.42 | 172.42 | 172.42 | 3,120 |
|
Mar 26, 2026
|
182.10 | 183.96 | 180.00 | 180.94 | 180.94 | 2,751 |
|
Mar 25, 2026
|
179.92 | 183.80 | 179.92 | 182.56 | 182.56 | 3,405 |
|
Mar 24, 2026
|
180.48 | 181.32 | 178.90 | 179.28 | 179.28 | 4,161 |
|
Mar 23, 2026
|
175.02 | 182.88 | 174.32 | 181.64 | 181.64 | 6,110 |
|
Mar 20, 2026
|
180.00 | 180.42 | 176.96 | 177.64 | 177.64 | 4,396 |
|
Mar 19, 2026
|
182.24 | 183.10 | 179.00 | 180.62 | 180.62 | 5,023 |
|
Mar 18, 2026
|
187.00 | 187.88 | 182.46 | 183.02 | 183.02 | 3,112 |
|
Mar 17, 2026
|
182.92 | 186.82 | 182.62 | 185.92 | 185.92 | 3,808 |
|
Mar 16, 2026
|
182.42 | 184.38 | 181.26 | 184.38 | 184.38 | 2,042 |
|
Mar 13, 2026
|
181.96 | 183.80 | 180.84 | 181.36 | 181.36 | 3,453 |
|
Mar 12, 2026
|
182.62 | 183.90 | 180.92 | 182.48 | 182.48 | 4,493 |
|
Mar 11, 2026
|
185.00 | 187.00 | 183.24 | 183.38 | 183.38 | 2,466 |
|
Mar 10, 2026
|
183.90 | 184.98 | 183.12 | 184.98 | 184.98 | 3,729 |
|
Mar 9, 2026
|
179.92 | 183.50 | 179.90 | 182.54 | 182.54 | 5,284 |
|
Mar 6, 2026
|
188.52 | 189.08 | 183.16 | 183.16 | 183.16 | 3,259 |
|
Mar 5, 2026
|
185.12 | 190.00 | 185.02 | 188.30 | 188.30 | 8,433 |
|
Mar 4, 2026
|
177.00 | 186.50 | 177.00 | 185.88 | 185.88 | 6,638 |
|
Mar 3, 2026
|
176.12 | 179.68 | 174.02 | 179.68 | 179.68 | 6,723 |
|
Mar 2, 2026
|
173.40 | 179.14 | 173.32 | 179.14 | 179.14 | 9,895 |
|
Feb 27, 2026
|
175.72 | 176.84 | 174.00 | 176.34 | 176.34 | 6,018 |
|
Feb 26, 2026
|
177.28 | 179.12 | 174.42 | 176.10 | 176.10 | 4,762 |
|
Feb 25, 2026
|
177.20 | 178.84 | 176.68 | 178.58 | 178.58 | 4,454 |
|
Feb 24, 2026
|
174.02 | 178.40 | 172.50 | 176.80 | 176.80 | 6,208 |
|
Feb 23, 2026
|
176.70 | 177.52 | 172.36 | 173.42 | 173.42 | 7,495 |
|
Feb 20, 2026
|
175.00 | 178.98 | 173.52 | 177.64 | 177.64 | 5,144 |
|
Feb 19, 2026
|
174.78 | 174.90 | 172.42 | 173.90 | 173.90 | 8,012 |
|
Feb 18, 2026
|
170.84 | 174.98 | 170.20 | 174.02 | 174.02 | 9,513 |
|
Feb 17, 2026
|
168.40 | 170.52 | 166.30 | 169.18 | 169.18 | 7,959 |
|
Feb 16, 2026
|
168.04 | 169.62 | 168.02 | 168.86 | 168.86 | 9,190 |
|
Feb 13, 2026
|
168.00 | 169.24 | 166.42 | 167.28 | 167.28 | 14,951 |
|
Feb 12, 2026
|
172.94 | 173.24 | 166.04 | 167.32 | 167.32 | 15,853 |
|
Feb 11, 2026
|
174.78 | 176.26 | 170.50 | 172.02 | 172.02 | 11,375 |
|
Feb 10, 2026
|
176.50 | 178.20 | 173.80 | 174.04 | 174.04 | 8,780 |
|
Feb 9, 2026
|
180.00 | 180.00 | 171.20 | 175.30 | 175.30 | 12,900 |
|
Feb 6, 2026
|
169.90 | 178.80 | 169.76 | 177.80 | 177.80 | 48,837 |
|
Feb 5, 2026
|
198.58 | 198.58 | 187.00 | 189.00 | 189.00 | 8,535 |
|
Feb 4, 2026
|
202.00 | 203.30 | 196.68 | 197.20 | 197.20 | 4,792 |
|
Feb 3, 2026
|
206.40 | 208.00 | 199.58 | 201.00 | 201.00 | 5,734 |
|
Feb 2, 2026
|
197.78 | 207.70 | 197.54 | 206.50 | 206.50 | 4,469 |
|
Jan 30, 2026
|
199.80 | 204.20 | 199.02 | 201.95 | 201.95 | 5,281 |
|
Jan 29, 2026
|
202.15 | 203.15 | 198.40 | 200.55 | 200.55 | 7,033 |
|
Jan 28, 2026
|
204.90 | 206.75 | 202.45 | 204.00 | 204.00 | 8,826 |
|
Jan 27, 2026
|
202.15 | 204.20 | 199.96 | 203.85 | 203.85 | 3,591 |
|
Jan 26, 2026
|
202.20 | 203.10 | 200.35 | 201.25 | 201.25 | 3,679 |
|
Jan 23, 2026
|
200.50 | 204.15 | 199.30 | 202.30 | 202.30 | 2,830 |
|
Jan 22, 2026
|
199.26 | 200.65 | 197.32 | 199.34 | 199.34 | 6,689 |
|
Jan 21, 2026
|
196.82 | 198.48 | 194.24 | 197.88 | 197.88 | 7,397 |
|
Jan 20, 2026
|
201.00 | 201.60 | 196.00 | 196.88 | 196.88 | 8,131 |
|
Jan 19, 2026
|
201.00 | 203.00 | 200.00 | 200.75 | 200.75 | 14,391 |
|
Jan 16, 2026
|
205.60 | 206.65 | 204.50 | 205.50 | 205.50 | 5,358 |
|
Jan 15, 2026
|
204.50 | 207.15 | 203.75 | 204.65 | 204.65 | 4,287 |
|
Jan 14, 2026
|
208.05 | 208.10 | 203.00 | 203.70 | 203.70 | 6,714 |
|
Jan 13, 2026
|
210.60 | 212.20 | 206.55 | 208.00 | 208.00 | 5,262 |
|
Jan 12, 2026
|
210.50 | 212.80 | 208.75 | 211.25 | 211.25 | 5,399 |
|
Jan 9, 2026
|
211.35 | 212.40 | 208.90 | 212.40 | 212.40 | 5,239 |
|
Jan 8, 2026
|
205.25 | 211.40 | 205.00 | 211.25 | 211.25 | 6,084 |
|
Jan 7, 2026
|
206.10 | 209.75 | 204.55 | 207.60 | 207.60 | 8,028 |
|
Jan 6, 2026
|
199.48 | 207.65 | 197.62 | 206.65 | 206.65 | 6,777 |
|
Jan 5, 2026
|
193.72 | 199.54 | 193.60 | 198.68 | 198.68 | 5,534 |
|
Jan 2, 2026
|
197.42 | 200.45 | 191.64 | 193.40 | 193.40 | 4,019 |
|
Dec 30, 2025
|
196.58 | 197.24 | 196.58 | 196.84 | 196.84 | 1,040 |
|
Dec 29, 2025
|
196.90 | 197.62 | 195.62 | 196.74 | 196.74 | 5,333 |
|
Dec 23, 2025
|
193.48 | 197.14 | 193.46 | 196.72 | 196.72 | 5,914 |
|
Dec 22, 2025
|
195.64 | 195.64 | 193.00 | 194.94 | 194.94 | 3,380 |
|
Dec 19, 2025
|
194.58 | 195.30 | 192.66 | 194.48 | 194.48 | 3,747 |
|
Dec 18, 2025
|
188.52 | 195.22 | 188.52 | 193.44 | 193.44 | 7,546 |
|
Dec 17, 2025
|
192.44 | 193.72 | 188.96 | 189.18 | 189.18 | 2,147 |
|
Dec 16, 2025
|
187.78 | 190.00 | 187.42 | 189.90 | 189.90 | 3,287 |
|
Dec 15, 2025
|
193.60 | 195.30 | 189.00 | 189.20 | 189.20 | 6,368 |
|
Dec 12, 2025
|
196.22 | 196.98 | 191.88 | 193.62 | 193.62 | 2,633 |
|
Dec 11, 2025
|
196.18 | 196.92 | 194.70 | 196.00 | 196.00 | 2,869 |
|
Dec 10, 2025
|
196.22 | 199.34 | 195.40 | 198.54 | 198.54 | 10,077 |
|
Dec 9, 2025
|
195.28 | 196.48 | 194.28 | 195.80 | 195.80 | 3,965 |
|
Dec 8, 2025
|
197.12 | 198.18 | 195.00 | 195.02 | 195.02 | 5,375 |
|
Dec 5, 2025
|
196.96 | 198.38 | 196.66 | 196.74 | 196.74 | 3,892 |
|
Dec 4, 2025
|
199.12 | 199.98 | 194.58 | 196.80 | 196.80 | 3,571 |
|
Dec 3, 2025
|
202.10 | 202.40 | 198.00 | 199.44 | 199.44 | 2,307 |
|
Dec 2, 2025
|
202.25 | 205.60 | 201.10 | 202.40 | 202.40 | 4,127 |
|
Dec 1, 2025
|
199.40 | 202.70 | 198.54 | 201.60 | 201.60 | 4,559 |
|
Nov 28, 2025
|
198.90 | 201.25 | 198.76 | 201.00 | 201.00 | 3,414 |
|
Nov 27, 2025
|
198.38 | 199.04 | 197.90 | 198.82 | 198.82 | 2,557 |
|
Nov 26, 2025
|
199.12 | 200.40 | 197.80 | 197.82 | 197.82 | 3,121 |
|
Nov 25, 2025
|
197.18 | 199.08 | 193.70 | 198.20 | 198.20 | 7,875 |
|
Nov 24, 2025
|
193.00 | 196.88 | 192.02 | 196.36 | 196.36 | 7,220 |
|
Nov 21, 2025
|
188.02 | 192.30 | 187.00 | 191.54 | 191.54 | 8,920 |
|
Nov 20, 2025
|
198.18 | 198.18 | 188.00 | 188.40 | 188.40 | 6,723 |
|
Nov 19, 2025
|
190.80 | 193.92 | 189.00 | 193.40 | 193.40 | 6,268 |
|
Nov 18, 2025
|
199.50 | 199.50 | 192.24 | 194.76 | 194.76 | 7,416 |
|
Nov 17, 2025
|
203.55 | 204.90 | 197.60 | 199.96 | 199.96 | 5,597 |
|
Nov 14, 2025
|
203.25 | 205.40 | 199.96 | 203.20 | 203.20 | 9,708 |
|
Nov 13, 2025
|
211.80 | 211.80 | 204.00 | 204.00 | 204.00 | 6,515 |
|
Nov 12, 2025
|
215.45 | 217.00 | 210.55 | 211.25 | 211.25 | 3,250 |
|
Nov 11, 2025
|
214.50 | 215.25 | 213.20 | 214.90 | 214.90 | 3,776 |
|
Nov 10, 2025
|
213.15 | 216.50 | 212.75 | 214.90 | 214.90 | 7,476 |
|
Nov 7, 2025
|
211.45 | 211.95 | 205.95 | 211.30 | 211.30 | 6,681 |
|
Nov 6, 2025
|
216.45 | 217.40 | 209.85 | 210.90 | 210.90 | 8,754 |
|
Nov 5, 2025
|
216.00 | 218.30 | 214.50 | 217.45 | 217.45 | 6,575 |
|
Nov 4, 2025
|
215.80 | 221.90 | 215.80 | 217.30 | 217.30 | 9,270 |
|
Nov 3, 2025
|
212.00 | 223.85 | 211.90 | 220.00 | 220.00 | 23,608 |
|
Oct 31, 2025
|
216.15 | 219.40 | 211.95 | 212.20 | 212.20 | 30,172 |
|
Oct 30, 2025
|
198.60 | 215.35 | 192.90 | 215.00 | 215.00 | 19,563 |
