Stockholm - Delayed Quote
SEK
AstraZeneca PLC (AZN.ST)
1,800.00
+79.50
(+4.62%)
At close: October 30 at 12:59:55 PM GMT+1
Currency in SEK
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
1,760.00
1,801.00
1,754.50
1,800.00
1,800.00
594,785
Oct 29, 2026
1,694.00
1,732.50
1,691.00
1,720.50
1,720.50
455,694
Oct 28, 2026
1,688.50
1,708.00
1,669.00
1,691.00
1,691.00
417,781
Oct 27, 2026
1,708.00
1,712.50
1,685.00
1,698.00
1,698.00
267,146
Oct 26, 2026
1,705.00
1,721.00
1,701.50
1,708.00
1,708.00
334,750
Oct 23, 2026
1,713.50
1,715.00
1,682.50
1,692.50
1,692.50
424,150
Oct 22, 2026
1,673.00
1,714.00
1,659.00
1,713.50
1,713.50
547,938
Oct 21, 2026
1,670.00
1,678.00
1,661.00
1,673.00
1,673.00
268,965
Oct 20, 2026
1,642.50
1,669.50
1,638.00
1,666.00
1,666.00
479,254
Oct 19, 2026
1,644.50
1,648.50
1,623.50
1,635.50
1,635.50
366,282
Oct 16, 2026
1,654.00
1,660.50
1,638.50
1,643.50
1,643.50
555,648
Oct 15, 2026
1,638.00
1,689.50
1,631.00
1,675.50
1,675.50
771,051
Oct 14, 2026
1,566.50
1,632.00
1,560.50
1,630.00
1,630.00
642,142
Oct 13, 2026
1,611.00
1,630.00
1,571.00
1,576.00
1,576.00
745,334
Oct 12, 2026
1,598.00
1,602.00
1,579.00
1,586.50
1,586.50
324,680
Oct 9, 2026
1,587.50
1,601.50
1,581.00
1,591.50
1,591.50
435,386
Oct 8, 2026
1,599.00
1,603.00
1,572.00
1,574.50
1,574.50
419,438
Oct 7, 2026
1,586.50
1,610.00
1,580.50
1,610.00
1,610.00
371,889
Oct 6, 2026
1,581.00
1,606.00
1,562.50
1,583.50
1,583.50
480,656
Oct 5, 2026
1,578.00
1,589.50
1,556.00
1,560.00
1,560.00
355,608
Oct 2, 2026
1,562.50
1,605.50
1,561.00
1,574.00
1,574.00
385,086
Oct 1, 2026
1,600.00
1,619.50
1,594.50
1,599.00
1,599.00
513,027
Sep 30, 2026
1,645.50
1,656.50
1,623.50
1,633.50
1,633.50
340,161
Sep 29, 2026
1,652.00
1,689.00
1,636.00
1,641.50
1,641.50
607,659
Sep 28, 2026
1,659.00
1,661.50
1,643.50
1,650.50
1,650.50
536,388
Sep 25, 2026
1,630.00
1,652.50
1,625.00
1,640.50
1,640.50
391,520
Sep 24, 2026
1,628.00
1,638.50
1,614.00
1,630.00
1,630.00
353,428
Sep 23, 2026
1,655.50
1,662.00
1,632.00
1,639.50
1,639.50
367,088
Sep 22, 2026
1,656.50
1,668.50
1,639.00
1,667.00
1,667.00
395,513
Sep 21, 2026
1,638.00
1,661.50
1,626.50
1,645.50
1,645.50
393,752
Sep 18, 2026
1,628.00
1,654.50
1,628.00
1,638.50
1,638.50
654,041
Sep 17, 2026
1,604.00
1,627.50
1,602.00
1,626.50
1,626.50
646,049
Sep 16, 2026
1,590.00
1,619.50
1,589.50
1,593.00
1,593.00
606,290
Sep 15, 2026
1,611.00
1,613.50
1,572.50
1,594.00
1,594.00
433,678
Sep 14, 2026
1,537.00
1,611.00
1,536.00
1,592.00
1,592.00
951,921
Sep 11, 2026
1,544.50
1,565.00
1,535.50
1,538.00
1,538.00
405,962
Sep 10, 2026
1,511.50
1,541.00
1,509.00
1,541.00
1,541.00
396,139
Sep 9, 2026
1,544.50
1,556.00
1,507.00
1,519.00
1,519.00
787,463
Sep 8, 2026
1,565.50
1,575.50
1,542.00
1,546.50
1,546.50
937,894
Sep 7, 2026
1,556.50
1,587.00
1,552.00
1,566.50
1,566.50
662,738
Sep 4, 2026
1,575.00
1,577.00
1,548.00
1,555.50
1,555.50
541,536
Sep 3, 2026
1,569.00
1,587.50
1,553.50
1,570.50
1,570.50
502,662
Sep 2, 2026
1,561.00
1,585.00
1,542.00
1,560.50
1,560.50
593,574
Sep 1, 2026
1,524.00
1,573.50
1,513.50
1,555.50
1,555.50
742,814
Aug 31, 2026
1,561.00
1,570.00
1,554.00
1,563.50
1,563.50
352,573
Aug 28, 2026
1,573.00
1,576.50
1,550.00
1,559.00
1,559.00
377,982
Aug 27, 2026
1,587.00
1,587.00
1,562.00
1,571.50
1,571.50
429,938
Aug 26, 2026
1,608.50
1,612.00
1,582.50
1,588.00
1,588.00
498,423
Aug 25, 2026
1,582.50
1,609.00
1,571.50
1,609.00
1,609.00
784,369
Aug 24, 2026
1,579.00
1,579.00
1,556.00
1,568.00
1,568.00
378,485
Aug 21, 2026
1,548.00
1,579.00
1,540.00
1,577.50
1,577.50
591,907
Aug 20, 2026
1,561.00
1,561.50
1,531.50
1,560.50
1,560.50
622,527
Aug 19, 2026
1,532.00
1,561.00
1,526.00
1,553.00
1,553.00
598,237
Aug 18, 2026
1,490.00
1,528.00
1,487.50
1,528.00
1,528.00
513,566
Aug 17, 2026
1,497.00
1,505.00
1,479.00
1,489.00
1,489.00
833,130
Aug 14, 2026
1,498.00
1,501.50
1,470.50
1,480.00
1,480.00
687,282
Aug 13, 2026
1,513.00
1,518.00
1,498.00
1,514.00
1,514.00
303,617
Aug 12, 2026
1,520.00
1,520.00
1,495.50
1,507.50
1,507.50
545,012
Aug 11, 2026
1,539.50
1,548.00
1,520.50
1,529.00
1,529.00
659,012
Aug 10, 2026
1,536.00
1,543.50
1,521.50
1,543.50
1,543.50
573,366
Aug 7, 2026
1,523.00
1,546.00
1,516.50
1,518.50
1,518.50
585,902
Aug 6, 2026
10.458304
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
1,540.00
1,555.00
1,512.00
1,522.50
1,522.50
817,324
Aug 5, 2026
1,498.50
1,568.00
1,486.00
1,545.50
1,544.70
1,553,376
Aug 4, 2026
1,506.50
1,517.00
1,490.00
1,510.50
1,509.72
1,583,204
Aug 3, 2026
1,594.00
1,594.00
1,467.00
1,474.00
1,473.24
2,347,539
Jul 31, 2026
1,633.00
1,654.50
1,616.00
1,627.50
1,626.66
417,001
Jul 30, 2026
1,681.00
1,687.00
1,625.50
1,633.00
1,632.16
749,645
Jul 29, 2026
1,676.50
1,699.00
1,672.50
1,693.50
1,692.63
594,980
Jul 28, 2026
1,655.00
1,696.00
1,628.00
1,671.00
1,670.14
592,874
Jul 27, 2026
1,649.50
1,685.00
1,631.50
1,676.50
1,675.64
633,665
Jul 24, 2026
1,642.00
1,654.00
1,627.50
1,650.00
1,649.15
223,338
Jul 23, 2026
1,635.00
1,651.50
1,614.50
1,648.50
1,647.65
306,172
Jul 22, 2026
1,631.00
1,657.00
1,627.00
1,648.50
1,647.65
309,692
Jul 21, 2026
1,599.00
1,627.50
1,587.00
1,617.00
1,616.17
256,279
Jul 20, 2026
1,629.00
1,642.50
1,612.00
1,615.00
1,614.17
251,416
Jul 17, 2026
1,639.50
1,645.50
1,619.50
1,636.00
1,635.16
220,655
Jul 16, 2026
1,623.00
1,641.50
1,611.00
1,641.50
1,640.66
318,928
Jul 15, 2026
1,600.00
1,631.50
1,590.00
1,629.50
1,628.66
504,479
Jul 14, 2026
1,641.50
1,641.50
1,592.00
1,602.50
1,601.68
588,974
Jul 13, 2026
1,653.50
1,660.50
1,623.00
1,641.50
1,640.66
520,344
Jul 10, 2026
1,724.00
1,737.50
1,656.00
1,671.00
1,670.14
780,329
Jul 9, 2026
1,722.00
1,751.00
1,656.00
1,711.00
1,710.12
1,672,487
Jul 8, 2026
1,851.50
1,857.50
1,827.00
1,848.00
1,847.05
127,146
Jul 7, 2026
1,835.00
1,870.00
1,820.00
1,864.00
1,863.04
206,144
Jul 6, 2026
1,864.00
1,872.00
1,799.00
1,813.00
1,812.07
188,680
Jul 3, 2026
1,880.50
1,880.50
1,848.00
1,863.00
1,862.04
163,604
Jul 2, 2026
1,791.00
1,895.50
1,791.00
1,881.00
1,880.03
262,586
Jul 1, 2026
1,824.50
1,835.00
1,786.50
1,792.50
1,791.58
147,853
Jun 30, 2026
1,845.00
1,869.50
1,804.50
1,819.50
1,818.56
265,581
Jun 29, 2026
1,840.00
1,848.00
1,826.00
1,842.50
1,841.55
190,578
Jun 26, 2026
1,800.50
1,838.50
1,781.00
1,829.00
1,828.06
273,793
Jun 25, 2026
1,779.50
1,816.00
1,770.00
1,805.50
1,804.57
258,791
Jun 24, 2026
1,750.00
1,803.00
1,749.00
1,782.00
1,781.08
395,751
Jun 23, 2026
1,698.00
1,757.00
1,698.00
1,745.00
1,744.10
410,447
Jun 22, 2026
1,678.50
1,697.50
1,671.50
1,697.00
1,696.13
163,965
Jun 18, 2026
1,700.00
1,706.50
1,660.50
1,666.00
1,665.14
242,185
Jun 17, 2026
1,672.50
1,693.50
1,671.00
1,693.50
1,692.63
267,701
Jun 16, 2026
1,674.00
1,679.00
1,658.00
1,670.00
1,669.14
265,537
Jun 15, 2026
1,698.50
1,704.50
1,659.50
1,669.50
1,668.64
505,125
Jun 12, 2026
1,735.00
1,744.50
1,690.00
1,694.00
1,693.13
396,487
Jun 11, 2026
1,710.00
1,741.00
1,708.00
1,727.50
1,726.61
156,915
Jun 10, 2026
1,735.00
1,741.50
1,699.00
1,719.00
1,718.12
209,635
Jun 9, 2026
1,727.50
1,731.50
1,701.00
1,725.00
1,724.11
292,916
Jun 8, 2026
1,742.00
1,749.50
1,729.00
1,739.00
1,738.11
173,949
Jun 5, 2026
1,709.00
1,749.50
1,708.00
1,742.00
1,741.10
376,218
Jun 4, 2026
1,657.00
1,709.50
1,656.50
1,706.00
1,705.12
267,250
Jun 3, 2026
1,655.00
1,661.00
1,601.50
1,657.50
1,656.65
469,283
Jun 2, 2026
1,679.50
1,679.50
1,647.00
1,658.50
1,657.65
287,796
Jun 1, 2026
1,707.00
1,709.50
1,678.50
1,678.50
1,677.64
189,611
May 29, 2026
1,716.50
1,729.50
1,712.50
1,712.50
1,711.62
433,389
May 28, 2026
1,722.00
1,722.00
1,693.50
1,712.50
1,711.62
295,309
May 27, 2026
1,744.00
1,749.00
1,724.50
1,748.00
1,747.10
201,569
May 26, 2026
1,769.00
1,769.50
1,738.50
1,752.00
1,751.10
176,159
May 25, 2026
1,756.00
1,768.50
1,756.00
1,765.00
1,764.09
114,080
May 22, 2026
1,771.50
1,775.50
1,747.50
1,753.00
1,752.10
287,527
May 21, 2026
1,745.00
1,767.50
1,739.00
1,767.50
1,766.59
300,959
May 20, 2026
1,742.00
1,767.00
1,735.00
1,746.50
1,745.60
257,156
May 19, 2026
1,731.00
1,754.50
1,722.50
1,751.50
1,750.60
346,985
May 18, 2026
1,700.00
1,732.50
1,690.50
1,719.00
1,718.12
201,667
May 15, 2026
1,742.00
1,746.50
1,706.50
1,706.50
1,705.62
258,049
May 13, 2026
1,724.00
1,739.00
1,717.50
1,722.00
1,721.11
114,529
May 12, 2026
1,677.00
1,724.00
1,661.00
1,724.00
1,723.11
284,800
May 11, 2026
1,680.00
1,713.50
1,678.00
1,702.00
1,701.12
234,867
May 8, 2026
1,679.00
1,688.50
1,657.00
1,680.50
1,679.64
380,852
May 7, 2026
1,724.50
1,740.50
1,677.50
1,679.50
1,678.64
300,613
May 6, 2026
1,692.50
1,711.00
1,687.50
1,708.00
1,707.12
334,328
May 5, 2026
1,712.50
1,712.50
1,666.00
1,682.50
1,681.63
432,733
May 4, 2026
1,728.00
1,728.00
1,699.50
1,712.50
1,711.62
288,031
Apr 30, 2026
1,718.00
1,737.00
1,717.50
1,733.50
1,732.61
208,438
Apr 29, 2026
1,752.00
1,753.50
1,692.50
1,717.50
1,716.62
660,154
Apr 28, 2026
1,731.00
1,745.00
1,713.00
1,739.50
1,738.61
325,738
Apr 27, 2026
1,751.00
1,755.50
1,729.00
1,748.00
1,747.10
217,414
Apr 24, 2026
1,788.00
1,788.00
1,741.00
1,744.00
1,743.10
387,685
Apr 23, 2026
1,788.50
1,812.50
1,778.00
1,803.50
1,802.57
150,369
Apr 22, 2026
1,800.00
1,814.00
1,795.50
1,807.00
1,806.07
179,195
Apr 21, 2026
1,818.50
1,843.00
1,794.50
1,801.00
1,800.07
305,476
Apr 20, 2026
1,865.00
1,869.00
1,842.00
1,853.00
1,852.05
129,625
Apr 17, 2026
1,834.00
1,869.00
1,830.50
1,869.00
1,868.04
314,335
Apr 16, 2026
1,848.50
1,853.00
1,829.50
1,845.00
1,844.05
173,624
Apr 15, 2026
1,878.00
1,884.00
1,846.00
1,846.50
1,845.55
196,336
Apr 14, 2026
1,860.00
1,869.00
1,848.00
1,862.50
1,861.54
242,412
Apr 13, 2026
1,878.50
1,892.00
1,857.00
1,859.50
1,858.54
222,433
Apr 10, 2026
1,901.00
1,925.50
1,894.50
1,899.00
1,898.02
256,944
Apr 9, 2026
1,902.50
1,907.00
1,880.50
1,898.00
1,897.02
144,624
Apr 8, 2026
1,915.00
1,925.50
1,885.50
1,903.00
1,902.02
346,671
Apr 7, 2026
1,912.50
1,921.50
1,875.50
1,875.50
1,874.54
269,434
Apr 2, 2026
1,883.50
1,894.50
1,875.50
1,880.50
1,879.53
135,510
Apr 1, 2026
1,870.00
1,888.00
1,855.50
1,871.50
1,870.54
284,685
Mar 31, 2026
1,857.50
1,871.00
1,848.00
1,854.00
1,853.05
264,536
Mar 30, 2026
1,800.00
1,858.00
1,800.00
1,843.50
1,842.55
234,324
Mar 27, 2026
1,769.00
1,817.50
1,768.50
1,798.00
1,797.08
270,210
Mar 26, 2026
1,749.00
1,755.50
1,726.00
1,740.00
1,739.10
188,558
Mar 25, 2026
1,731.00
1,759.50
1,727.50
1,759.50
1,758.59
224,247
Mar 24, 2026
1,720.00
1,731.00
1,705.00
1,731.00
1,730.11
225,139
Mar 23, 2026
1,705.00
1,744.50
1,692.50
1,720.00
1,719.12
388,645
Mar 20, 2026
1,752.00
1,773.00
1,729.50
1,729.50
1,728.61
350,916
Mar 19, 2026
1,758.00
1,779.50
1,747.50
1,753.50
1,752.60
207,596
Mar 18, 2026
1,779.50
1,796.00
1,753.50
1,768.50
1,767.59
208,278
Mar 17, 2026
1,792.50
1,808.00
1,780.50
1,782.00
1,781.08
215,884
Mar 16, 2026
1,789.50
1,802.00
1,777.00
1,792.50
1,791.58
155,759
Mar 13, 2026
1,799.00
1,810.50
1,782.00
1,782.00
1,781.08
313,823
Mar 12, 2026
1,780.50
1,807.50
1,772.00
1,790.50
1,789.58
226,898
Mar 11, 2026
1,796.00
1,797.50
1,773.50
1,780.50
1,779.58
242,866
Mar 10, 2026
1,790.00
1,815.00
1,785.00
1,803.50
1,802.57
255,844
Mar 9, 2026
1,745.00
1,783.00
1,725.00
1,783.00
1,782.08
281,519
Mar 6, 2026
1,834.00
1,836.00
1,779.50
1,783.50
1,782.58
219,861
Mar 5, 2026
1,845.00
1,867.50
1,824.50
1,825.00
1,824.06
246,269
Mar 4, 2026
1,850.00
1,868.00
1,842.00
1,842.00
1,841.05
210,776
Mar 3, 2026
1,860.00
1,869.00
1,837.00
1,838.50
1,837.55
231,809
Mar 2, 2026
1,855.00
1,884.50
1,850.00
1,872.00
1,871.04
220,699
Feb 27, 2026
1,850.00
1,883.50
1,849.50
1,883.50
1,882.53
219,041
Feb 26, 2026
1,850.00
1,878.00
1,838.00
1,845.50
1,844.55
244,911
Feb 25, 2026
1,865.00
1,880.50
1,855.50
1,857.00
1,856.04
209,180
Feb 24, 2026
1,859.50
1,904.00
1,857.00
1,872.50
1,871.54
293,291
Feb 23, 2026
1,858.00
1,876.00
1,843.00
1,874.00
1,873.04
194,448
Feb 20, 2026
1,879.50
1,882.00
1,856.00
1,867.50
1,866.54
263,748
Feb 19, 2026
20.982384
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
1,876.50
1,882.50
1,854.50
1,862.00
1,861.04
246,613
Feb 18, 2026
1,886.50
1,915.00
1,886.00
1,897.00
1,894.43
383,642
Feb 17, 2026
1,845.50
1,889.50
1,845.00
1,886.00
1,883.44
299,168
Feb 16, 2026
1,841.00
1,848.00
1,822.00
1,837.50
1,835.01
217,646
Feb 13, 2026
1,820.00
1,848.00
1,804.50
1,834.50
1,832.01
563,083
Feb 12, 2026
1,805.00
1,824.50
1,790.00
1,815.00
1,812.54
494,763
Feb 11, 2026
1,720.00
1,798.50
1,707.00
1,786.00
1,783.58
869,355
Feb 10, 2026
1,710.50
1,739.50
1,679.50
1,728.00
1,725.66
1,095,827
Feb 9, 2026
1,735.00
1,741.00
1,693.50
1,702.00
1,699.69
316,635
Feb 6, 2026
1,710.00
1,731.00
1,702.00
1,728.50
1,726.16
289,124
Feb 5, 2026
1,684.00
1,722.00
1,676.50
1,711.00
1,708.68
352,306
Feb 4, 2026
1,651.00
1,712.00
1,641.50
1,701.50
1,699.19
514,391
Feb 3, 2026
1,690.00
1,700.50
1,665.00
1,688.50
1,686.21
316,482
Feb 2, 2026
1,657.50
1,719.00
1,636.50
1,716.00
1,713.68
396,021
Jan 30, 2026
1,633.50
1,654.00
1,622.50
1,649.50
1,647.27
183,259
Jan 29, 2026
1,648.50
1,656.00
1,638.00
1,647.00
1,644.77
420,859
Jan 28, 2026
1,682.00
1,682.00
1,643.50
1,656.50
1,654.26
295,510
Jan 27, 2026
1,693.50
1,699.50
1,679.00
1,693.00
1,690.71
285,422
Jan 26, 2026
1,663.00
1,683.50
1,653.00
1,683.50
1,681.22
231,370
Jan 23, 2026
1,663.00
1,669.50
1,649.50
1,662.00
1,659.75
371,132
Jan 22, 2026
1,656.50
1,657.50
1,630.50
1,656.50
1,654.26
327,933
Jan 21, 2026
1,637.00
1,655.00
1,624.00
1,631.50
1,629.29
360,742
Jan 20, 2026
1,700.00
1,702.00
1,631.00
1,659.00
1,656.75
486,547
Jan 19, 2026
1,727.00
1,754.50
1,719.00
1,723.00
1,720.67
223,236
Jan 16, 2026
1,731.00
1,751.00
1,727.00
1,738.00
1,735.65
344,663
Jan 15, 2026
1,769.00
1,783.00
1,728.50
1,733.00
1,730.65
340,606
Jan 14, 2026
1,738.50
1,782.00
1,738.50
1,765.00
1,762.61
480,685
Jan 13, 2026
1,729.00
1,738.50
1,706.00
1,723.00
1,720.67
430,972
Jan 12, 2026
1,737.00
1,761.50
1,715.50
1,739.00
1,736.64
402,831
Jan 9, 2026
1,743.50
1,772.50
1,733.00
1,754.00
1,751.62
270,362
Jan 8, 2026
1,749.00
1,771.00
1,737.00
1,755.00
1,752.62
216,104
Jan 7, 2026
1,734.00
1,773.00
1,734.00
1,761.00
1,758.61
524,804
Jan 5, 2026
1,694.00
1,694.00
1,661.50
1,676.00
1,673.73
157,711
Jan 2, 2026
1,703.50
1,725.50
1,693.50
1,694.00
1,691.71
227,934
Dec 30, 2025
1,702.50
1,713.00
1,699.00
1,703.50
1,701.19
176,609
Dec 29, 2025
1,699.00
1,709.00
1,696.00
1,702.50
1,700.19
190,652
Dec 23, 2025
1,699.00
1,713.00
1,695.00
1,699.00
1,696.70
159,876
Dec 22, 2025
1,698.00
1,698.00
1,672.50
1,691.00
1,688.71
243,801
Dec 19, 2025
1,686.00
1,701.00
1,678.00
1,701.00
1,698.70
283,942
Dec 18, 2025
1,679.50
1,688.00
1,666.50
1,684.50
1,682.22
309,169
Dec 17, 2025
1,690.00
1,703.50
1,684.50
1,689.00
1,686.71
214,674
Dec 16, 2025
1,704.00
1,711.50
1,676.50
1,682.00
1,679.72
172,989
Dec 15, 2025
1,668.00
1,693.50
1,660.50
1,691.50
1,689.21
281,391
Dec 12, 2025
1,671.50
1,677.00
1,658.50
1,669.50
1,667.24
314,165
Dec 11, 2025
1,688.00
1,694.00
1,673.50
1,684.50
1,682.22
230,007
Dec 10, 2025
1,682.00
1,719.50
1,674.00
1,675.50
1,673.23
253,593
Dec 9, 2025
1,720.00
1,724.00
1,688.50
1,692.50
1,690.21
290,000
Dec 8, 2025
1,704.00
1,715.00
1,690.00
1,698.50
1,696.20
212,708
Dec 5, 2025
1,698.00
1,717.50
1,698.00
1,704.00
1,701.69
173,729
Dec 4, 2025
1,708.50
1,710.50
1,694.50
1,694.50
1,692.20
194,293
Dec 3, 2025
1,706.50
1,721.00
1,699.50
1,708.50
1,706.19
209,759
Dec 2, 2025
1,713.50
1,725.00
1,704.50
1,715.50
1,713.18
206,459
Dec 1, 2025
1,743.50
1,758.50
1,724.00
1,727.00
1,724.66
198,156
Nov 28, 2025
1,753.50
1,763.00
1,742.00
1,749.50
1,747.13
519,413
Nov 27, 2025
1,768.50
1,779.00
1,748.50
1,750.50
1,748.13
313,329
Nov 26, 2025
1,780.00
1,786.50
1,758.50
1,776.00
1,773.59
328,667
Nov 25, 2025
1,743.50
1,780.50
1,738.50
1,773.00
1,770.60
398,891
Nov 24, 2025
1,742.50
1,748.00
1,726.50
1,745.50
1,743.14
529,167
Nov 21, 2025
1,692.00
1,733.50
1,688.50
1,732.00
1,729.65
292,348
Nov 20, 2025
1,705.00
1,721.00
1,694.50
1,706.00
1,703.69
269,549
Nov 19, 2025
1,686.50
1,713.00
1,681.50
1,700.50
1,698.20
340,361
Nov 18, 2025
1,716.50
1,731.00
1,680.00
1,686.50
1,684.22
450,350
Nov 17, 2025
1,681.00
1,702.50
1,679.50
1,698.00
1,695.70
267,372
Nov 14, 2025
1,663.50
1,687.00
1,663.50
1,681.00
1,678.72
300,173
Nov 13, 2025
1,667.00
1,671.50
1,651.00
1,669.50
1,667.24
190,885
Nov 12, 2025
1,685.00
1,685.00
1,659.50
1,673.00
1,670.73
190,295
Nov 11, 2025
1,675.50
1,681.50
1,655.00
1,680.00
1,677.72
269,521
Nov 10, 2025
1,615.00
1,653.00
1,607.00
1,642.00
1,639.78
321,093
Nov 7, 2025
1,608.00
1,623.50
1,599.00
1,614.00
1,611.81
299,112
Nov 6, 2025
1,565.00
1,624.50
1,540.00
1,606.00
1,603.82
729,867
Nov 5, 2025
1,564.00
1,571.00
1,553.50
1,561.00
1,558.89
164,014
Nov 4, 2025
1,549.00
1,564.00
1,526.50
1,560.50
1,558.39
212,305
Nov 3, 2025
1,564.00
1,565.00
1,540.00
1,542.00
1,539.91
155,794
Oct 31, 2025
1,560.50
1,561.50
1,549.50
1,554.00
1,551.89
79,664
Oct 30, 2025
1,546.50
1,559.50
1,536.50
1,559.50
1,557.39
204,786
