Copenhagen - Delayed Quote
DKK
Bavarian Nordic A/S (BAVA.CO)
245.40
-1.40
(-0.57%)
At close: November 5 at 4:59:44 PM GMT+1
Currency in DKK
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 4, 2026
|
247.00 | 250.20 | 245.80 | 246.80 | 246.80 | 108,987 |
|
Nov 3, 2026
|
245.60 | 246.40 | 243.00 | 244.40 | 244.40 | 138,579 |
|
Nov 2, 2026
|
245.00 | 254.00 | 245.00 | 251.20 | 251.20 | 195,165 |
|
Oct 30, 2026
|
249.40 | 250.40 | 245.00 | 245.40 | 245.40 | 191,438 |
|
Oct 29, 2026
|
254.40 | 255.80 | 247.80 | 247.80 | 247.80 | 251,229 |
|
Oct 28, 2026
|
256.00 | 256.80 | 252.40 | 255.60 | 255.60 | 208,690 |
|
Oct 27, 2026
|
252.00 | 257.00 | 252.00 | 256.20 | 256.20 | 303,771 |
|
Oct 26, 2026
|
247.40 | 251.40 | 246.40 | 251.20 | 251.20 | 249,455 |
|
Oct 23, 2026
|
245.00 | 247.40 | 241.80 | 247.40 | 247.40 | 234,822 |
|
Oct 22, 2026
|
243.80 | 245.00 | 241.20 | 245.00 | 245.00 | 185,144 |
|
Oct 21, 2026
|
241.40 | 245.40 | 241.00 | 243.80 | 243.80 | 349,545 |
|
Oct 20, 2026
|
238.80 | 242.60 | 238.80 | 242.00 | 242.00 | 156,267 |
|
Oct 19, 2026
|
236.80 | 239.00 | 234.80 | 237.40 | 237.40 | 106,505 |
|
Oct 16, 2026
|
237.60 | 241.00 | 237.00 | 237.00 | 237.00 | 195,208 |
|
Oct 15, 2026
|
236.00 | 239.00 | 234.20 | 239.00 | 239.00 | 176,686 |
|
Oct 14, 2026
|
236.40 | 238.00 | 233.80 | 235.20 | 235.20 | 245,087 |
|
Oct 13, 2026
|
240.00 | 242.20 | 236.80 | 236.80 | 236.80 | 199,642 |
|
Oct 12, 2026
|
233.40 | 241.60 | 231.20 | 241.20 | 241.20 | 402,200 |
|
Oct 9, 2026
|
230.60 | 236.80 | 230.60 | 236.80 | 236.80 | 292,395 |
|
Oct 8, 2026
|
232.20 | 235.80 | 228.40 | 230.00 | 230.00 | 374,714 |
|
Oct 7, 2026
|
220.00 | 223.20 | 219.80 | 223.20 | 223.20 | 119,544 |
|
Oct 6, 2026
|
225.00 | 228.40 | 221.60 | 221.60 | 221.60 | 278,324 |
|
Oct 5, 2026
|
219.00 | 222.40 | 218.00 | 222.40 | 222.40 | 126,094 |
|
Oct 2, 2026
|
215.60 | 217.80 | 212.20 | 217.00 | 217.00 | 112,395 |
|
Oct 1, 2026
|
220.00 | 220.40 | 216.20 | 216.80 | 216.80 | 149,397 |
|
Sep 30, 2026
|
219.60 | 221.80 | 217.60 | 221.00 | 221.00 | 132,547 |
|
Sep 29, 2026
|
218.00 | 221.80 | 218.00 | 218.60 | 218.60 | 173,079 |
|
Sep 28, 2026
|
217.80 | 220.60 | 217.40 | 218.80 | 218.80 | 145,465 |
|
Sep 25, 2026
|
220.20 | 221.00 | 216.80 | 217.80 | 217.80 | 198,538 |
|
Sep 24, 2026
|
222.00 | 222.60 | 219.60 | 220.40 | 220.40 | 117,829 |
|
Sep 23, 2026
|
214.60 | 224.20 | 214.60 | 222.20 | 222.20 | 361,396 |
|
Sep 22, 2026
|
210.00 | 214.40 | 207.40 | 213.60 | 213.60 | 153,926 |
|
Sep 21, 2026
|
209.60 | 211.80 | 209.00 | 210.00 | 210.00 | 75,811 |
|
Sep 18, 2026
|
207.40 | 210.00 | 207.00 | 208.20 | 208.20 | 203,957 |
|
Sep 17, 2026
|
205.20 | 209.60 | 204.00 | 207.40 | 207.40 | 170,881 |
|
Sep 16, 2026
|
200.20 | 202.60 | 200.20 | 201.40 | 201.40 | 87,174 |
|
Sep 15, 2026
|
202.20 | 203.40 | 199.20 | 200.40 | 200.40 | 132,757 |
|
Sep 14, 2026
|
203.80 | 205.80 | 203.00 | 203.00 | 203.00 | 101,564 |
|
Sep 11, 2026
|
205.00 | 205.00 | 203.00 | 203.80 | 203.80 | 118,300 |
|
Sep 10, 2026
|
202.40 | 205.40 | 201.80 | 203.60 | 203.60 | 126,005 |
|
Sep 9, 2026
|
209.00 | 209.00 | 201.80 | 202.60 | 202.60 | 230,142 |
|
Sep 8, 2026
|
210.40 | 212.00 | 209.00 | 209.80 | 209.80 | 127,936 |
|
Sep 7, 2026
|
215.60 | 215.60 | 210.60 | 211.80 | 211.80 | 146,320 |
|
Sep 4, 2026
|
219.00 | 219.20 | 214.60 | 215.60 | 215.60 | 173,388 |
|
Sep 3, 2026
|
219.20 | 222.20 | 218.20 | 219.40 | 219.40 | 149,417 |
|
Sep 2, 2026
|
221.40 | 221.40 | 217.60 | 219.20 | 219.20 | 191,883 |
|
Sep 1, 2026
|
217.60 | 222.60 | 217.20 | 222.00 | 222.00 | 314,175 |
|
Aug 31, 2026
|
212.20 | 218.00 | 211.00 | 217.60 | 217.60 | 286,257 |
|
Aug 28, 2026
|
215.20 | 217.00 | 213.20 | 213.40 | 213.40 | 105,103 |
|
Aug 27, 2026
|
214.60 | 214.60 | 212.20 | 213.20 | 213.20 | 106,014 |
|
Aug 26, 2026
|
216.00 | 216.00 | 212.20 | 212.60 | 212.60 | 215,176 |
|
Aug 25, 2026
|
213.00 | 218.40 | 213.00 | 218.20 | 218.20 | 307,352 |
|
Aug 24, 2026
|
211.80 | 215.00 | 209.60 | 213.00 | 213.00 | 450,458 |
|
Aug 21, 2026
|
200.00 | 212.40 | 199.00 | 209.40 | 209.40 | 1,381,370 |
|
Aug 20, 2026
|
192.50 | 196.10 | 192.00 | 192.00 | 192.00 | 277,776 |
|
Aug 19, 2026
|
188.80 | 193.40 | 187.50 | 193.30 | 193.30 | 178,764 |
|
Aug 18, 2026
|
187.00 | 190.00 | 186.80 | 189.00 | 189.00 | 119,973 |
|
Aug 17, 2026
|
185.90 | 188.30 | 185.00 | 187.80 | 187.80 | 97,731 |
|
Aug 14, 2026
|
183.00 | 188.40 | 183.00 | 185.90 | 185.90 | 186,604 |
|
Aug 13, 2026
|
180.90 | 183.20 | 180.70 | 182.80 | 182.80 | 137,411 |
|
Aug 12, 2026
|
177.00 | 182.00 | 176.90 | 180.70 | 180.70 | 155,781 |
|
Aug 11, 2026
|
175.10 | 177.40 | 175.10 | 177.10 | 177.10 | 98,291 |
|
Aug 10, 2026
|
176.60 | 177.40 | 175.20 | 176.40 | 176.40 | 97,123 |
|
Aug 7, 2026
|
177.00 | 179.30 | 176.40 | 176.40 | 176.40 | 142,727 |
|
Aug 6, 2026
|
178.10 | 179.20 | 174.50 | 175.00 | 175.00 | 149,159 |
|
Aug 5, 2026
|
179.30 | 180.00 | 178.20 | 179.30 | 179.30 | 158,523 |
|
Aug 4, 2026
|
179.40 | 180.90 | 177.40 | 179.30 | 179.30 | 138,530 |
|
Aug 3, 2026
|
177.90 | 180.10 | 177.50 | 179.80 | 179.80 | 156,852 |
|
Jul 31, 2026
|
178.90 | 180.20 | 176.40 | 177.90 | 177.90 | 127,797 |
|
Jul 30, 2026
|
176.60 | 178.90 | 175.80 | 178.90 | 178.90 | 95,663 |
|
Jul 29, 2026
|
179.00 | 179.00 | 176.40 | 176.80 | 176.80 | 81,948 |
|
Jul 28, 2026
|
174.50 | 179.50 | 174.00 | 178.40 | 178.40 | 107,468 |
|
Jul 27, 2026
|
174.70 | 175.80 | 174.00 | 174.90 | 174.90 | 66,878 |
|
Jul 24, 2026
|
176.00 | 176.40 | 174.10 | 174.40 | 174.40 | 123,621 |
|
Jul 23, 2026
|
179.00 | 179.00 | 175.80 | 176.60 | 176.60 | 159,628 |
|
Jul 22, 2026
|
180.70 | 181.10 | 178.40 | 180.00 | 180.00 | 155,820 |
|
Jul 21, 2026
|
181.30 | 182.10 | 179.60 | 181.00 | 181.00 | 147,729 |
|
Jul 20, 2026
|
184.20 | 184.20 | 181.20 | 183.00 | 183.00 | 106,635 |
|
Jul 17, 2026
|
184.30 | 185.30 | 182.90 | 184.10 | 184.10 | 90,365 |
|
Jul 16, 2026
|
183.40 | 187.50 | 182.00 | 187.50 | 187.50 | 178,371 |
|
Jul 15, 2026
|
184.10 | 184.30 | 179.50 | 184.00 | 184.00 | 169,862 |
|
Jul 14, 2026
|
183.00 | 185.00 | 181.90 | 181.90 | 181.90 | 164,614 |
|
Jul 13, 2026
|
183.10 | 185.20 | 181.50 | 184.60 | 184.60 | 280,049 |
|
Jul 10, 2026
|
184.10 | 186.30 | 183.00 | 183.50 | 183.50 | 245,330 |
|
Jul 9, 2026
|
190.80 | 191.80 | 181.30 | 185.20 | 185.20 | 412,942 |
|
Jul 8, 2026
|
187.50 | 188.40 | 185.80 | 187.70 | 187.70 | 177,645 |
|
Jul 7, 2026
|
190.50 | 192.40 | 186.50 | 188.40 | 188.40 | 252,621 |
|
Jul 6, 2026
|
191.00 | 191.90 | 188.80 | 190.20 | 190.20 | 208,217 |
|
Jul 3, 2026
|
190.30 | 190.90 | 189.10 | 190.50 | 190.50 | 204,518 |
|
Jul 2, 2026
|
185.70 | 190.70 | 185.60 | 190.30 | 190.30 | 329,272 |
|
Jul 1, 2026
|
182.40 | 185.70 | 181.30 | 185.00 | 185.00 | 259,070 |
|
Jun 30, 2026
|
180.10 | 183.60 | 180.00 | 182.70 | 182.70 | 249,482 |
|
Jun 29, 2026
|
179.40 | 181.50 | 179.10 | 180.00 | 180.00 | 177,525 |
|
Jun 26, 2026
|
177.80 | 179.10 | 174.30 | 179.00 | 179.00 | 255,020 |
|
Jun 25, 2026
|
181.50 | 181.70 | 176.80 | 178.20 | 178.20 | 249,762 |
|
Jun 24, 2026
|
176.30 | 178.60 | 175.10 | 178.00 | 178.00 | 147,612 |
|
Jun 23, 2026
|
172.80 | 177.30 | 172.80 | 176.40 | 176.40 | 198,308 |
|
Jun 22, 2026
|
175.60 | 177.60 | 171.30 | 172.50 | 172.50 | 380,748 |
|
Jun 19, 2026
|
180.00 | 181.60 | 175.50 | 175.50 | 175.50 | 1,213,721 |
|
Jun 18, 2026
|
180.70 | 181.70 | 179.00 | 179.40 | 179.40 | 159,498 |
|
Jun 17, 2026
|
179.70 | 181.40 | 179.00 | 180.70 | 180.70 | 134,342 |
|
Jun 16, 2026
|
182.60 | 184.10 | 179.50 | 179.70 | 179.70 | 221,269 |
|
Jun 15, 2026
|
183.50 | 184.10 | 181.70 | 182.60 | 182.60 | 229,495 |
|
Jun 12, 2026
|
184.60 | 185.60 | 183.20 | 184.10 | 184.10 | 136,549 |
|
Jun 11, 2026
|
182.00 | 184.30 | 181.30 | 183.10 | 183.10 | 110,765 |
|
Jun 10, 2026
|
182.40 | 182.70 | 179.10 | 182.30 | 182.30 | 129,441 |
|
Jun 9, 2026
|
176.60 | 183.60 | 176.60 | 182.30 | 182.30 | 240,261 |
|
Jun 8, 2026
|
181.00 | 182.20 | 177.90 | 178.30 | 178.30 | 198,074 |
|
Jun 4, 2026
|
179.80 | 183.60 | 179.80 | 182.60 | 182.60 | 123,282 |
|
Jun 3, 2026
|
181.40 | 181.80 | 179.40 | 179.40 | 179.40 | 129,526 |
|
Jun 2, 2026
|
183.60 | 185.60 | 182.20 | 182.60 | 182.60 | 194,069 |
|
Jun 1, 2026
|
186.30 | 186.30 | 183.20 | 184.20 | 184.20 | 213,764 |
|
May 29, 2026
|
187.70 | 188.40 | 186.40 | 187.40 | 187.40 | 182,741 |
|
May 28, 2026
|
188.90 | 190.60 | 185.30 | 186.60 | 186.60 | 215,898 |
|
May 27, 2026
|
191.50 | 193.40 | 190.70 | 191.60 | 191.60 | 154,406 |
|
May 26, 2026
|
199.30 | 199.70 | 189.50 | 192.10 | 192.10 | 302,319 |
|
May 22, 2026
|
197.60 | 200.20 | 197.00 | 197.00 | 197.00 | 240,590 |
|
May 21, 2026
|
198.20 | 199.00 | 195.80 | 196.80 | 196.80 | 102,687 |
|
May 20, 2026
|
194.80 | 198.10 | 193.00 | 197.90 | 197.90 | 209,796 |
|
May 19, 2026
|
193.50 | 197.80 | 193.00 | 195.70 | 195.70 | 203,794 |
|
May 18, 2026
|
189.70 | 198.60 | 187.10 | 193.60 | 193.60 | 490,103 |
|
May 13, 2026
|
194.00 | 194.00 | 185.80 | 188.30 | 188.30 | 808,450 |
|
May 12, 2026
|
203.00 | 203.40 | 195.30 | 198.40 | 198.40 | 474,737 |
|
May 11, 2026
|
190.30 | 197.70 | 190.30 | 194.60 | 194.60 | 305,891 |
|
May 8, 2026
|
187.80 | 189.70 | 185.70 | 189.70 | 189.70 | 135,973 |
|
May 7, 2026
|
188.30 | 191.80 | 188.30 | 189.40 | 189.40 | 203,270 |
|
May 6, 2026
|
190.10 | 190.90 | 185.70 | 187.10 | 187.10 | 232,984 |
|
May 5, 2026
|
189.50 | 192.00 | 188.70 | 189.60 | 189.60 | 189,603 |
|
May 4, 2026
|
187.20 | 190.10 | 186.60 | 189.60 | 189.60 | 149,981 |
|
May 1, 2026
|
188.00 | 188.40 | 187.10 | 188.00 | 188.00 | 68,929 |
|
Apr 30, 2026
|
183.20 | 187.20 | 183.20 | 187.20 | 187.20 | 136,832 |
|
Apr 29, 2026
|
185.80 | 187.20 | 182.60 | 184.10 | 184.10 | 170,973 |
|
Apr 28, 2026
|
185.90 | 186.50 | 183.40 | 185.70 | 185.70 | 142,928 |
|
Apr 27, 2026
|
186.60 | 187.50 | 184.50 | 186.10 | 186.10 | 134,173 |
|
Apr 24, 2026
|
187.60 | 187.90 | 185.60 | 186.70 | 186.70 | 156,238 |
|
Apr 23, 2026
|
191.70 | 192.30 | 187.40 | 187.90 | 187.90 | 181,926 |
|
Apr 22, 2026
|
193.30 | 195.20 | 191.50 | 192.30 | 192.30 | 186,891 |
|
Apr 21, 2026
|
195.90 | 198.40 | 192.20 | 192.90 | 192.90 | 249,674 |
|
Apr 20, 2026
|
198.80 | 199.00 | 196.60 | 197.10 | 197.10 | 137,879 |
|
Apr 17, 2026
|
199.20 | 202.60 | 199.00 | 200.20 | 200.20 | 226,018 |
|
Apr 16, 2026
|
203.00 | 203.20 | 198.60 | 199.00 | 199.00 | 210,271 |
|
Apr 15, 2026
|
200.20 | 202.40 | 200.00 | 200.60 | 200.60 | 211,275 |
|
Apr 14, 2026
|
199.00 | 200.60 | 197.40 | 200.00 | 200.00 | 300,472 |
|
Apr 13, 2026
|
196.10 | 198.70 | 194.80 | 198.20 | 198.20 | 91,174 |
|
Apr 10, 2026
|
195.80 | 199.60 | 195.40 | 197.40 | 197.40 | 218,666 |
|
Apr 9, 2026
|
197.40 | 197.70 | 190.50 | 194.60 | 194.60 | 279,070 |
|
Apr 8, 2026
|
199.00 | 199.50 | 195.80 | 197.70 | 197.70 | 375,342 |
|
Apr 7, 2026
|
199.00 | 199.20 | 193.80 | 194.30 | 194.30 | 417,961 |
|
Apr 1, 2026
|
197.70 | 198.00 | 194.85 | 195.70 | 195.70 | 234,948 |
|
Mar 31, 2026
|
194.30 | 195.35 | 192.15 | 193.05 | 193.05 | 359,393 |
|
Mar 30, 2026
|
189.85 | 193.30 | 188.60 | 192.40 | 192.40 | 339,524 |
|
Mar 27, 2026
|
192.00 | 193.00 | 188.45 | 191.00 | 191.00 | 226,428 |
|
Mar 26, 2026
|
188.95 | 192.30 | 186.35 | 192.00 | 192.00 | 226,685 |
|
Mar 25, 2026
|
190.00 | 191.05 | 188.10 | 190.00 | 190.00 | 244,954 |
|
Mar 24, 2026
|
188.00 | 189.80 | 187.25 | 188.40 | 188.40 | 185,381 |
|
Mar 20, 2026
|
185.80 | 190.50 | 185.80 | 190.30 | 190.30 | 406,739 |
|
Mar 19, 2026
|
184.40 | 186.75 | 183.20 | 183.30 | 183.30 | 331,050 |
|
Mar 18, 2026
|
186.40 | 188.60 | 185.15 | 186.25 | 186.25 | 288,686 |
|
Mar 17, 2026
|
183.00 | 185.90 | 180.15 | 184.85 | 184.85 | 171,295 |
|
Mar 16, 2026
|
181.30 | 183.40 | 177.80 | 183.40 | 183.40 | 271,814 |
|
Mar 13, 2026
|
176.10 | 182.70 | 176.05 | 181.55 | 181.55 | 240,695 |
|
Mar 12, 2026
|
179.00 | 181.00 | 175.50 | 177.65 | 177.65 | 402,938 |
|
Mar 11, 2026
|
184.50 | 185.40 | 182.00 | 183.10 | 183.10 | 153,108 |
|
Mar 10, 2026
|
183.50 | 187.70 | 183.35 | 185.00 | 185.00 | 229,518 |
|
Mar 9, 2026
|
180.40 | 183.65 | 177.80 | 181.95 | 181.95 | 247,340 |
|
Mar 6, 2026
|
187.55 | 187.60 | 181.75 | 182.65 | 182.65 | 316,643 |
|
Mar 5, 2026
|
188.85 | 190.05 | 185.50 | 187.60 | 187.60 | 270,631 |
|
Mar 4, 2026
|
184.95 | 188.40 | 183.60 | 188.40 | 188.40 | 333,208 |
|
Mar 3, 2026
|
189.85 | 190.80 | 184.15 | 185.00 | 185.00 | 295,500 |
|
Mar 2, 2026
|
194.60 | 196.00 | 190.85 | 191.80 | 191.80 | 231,803 |
|
Feb 27, 2026
|
196.70 | 198.05 | 195.50 | 197.50 | 197.50 | 274,444 |
|
Feb 26, 2026
|
196.80 | 197.60 | 194.25 | 196.75 | 196.75 | 172,708 |
|
Feb 25, 2026
|
194.15 | 197.40 | 193.80 | 196.95 | 196.95 | 195,098 |
|
Feb 24, 2026
|
194.60 | 197.50 | 191.35 | 196.75 | 196.75 | 232,866 |
|
Feb 23, 2026
|
197.10 | 197.10 | 190.20 | 194.55 | 194.55 | 290,262 |
|
Feb 20, 2026
|
197.25 | 198.65 | 193.65 | 197.20 | 197.20 | 359,876 |
|
Feb 19, 2026
|
195.90 | 197.30 | 194.45 | 197.00 | 197.00 | 185,944 |
|
Feb 18, 2026
|
195.10 | 196.60 | 193.30 | 195.95 | 195.95 | 193,264 |
|
Feb 17, 2026
|
189.35 | 194.20 | 188.05 | 193.75 | 193.75 | 197,201 |
|
Feb 16, 2026
|
190.00 | 190.60 | 188.20 | 189.70 | 189.70 | 119,689 |
|
Feb 13, 2026
|
193.15 | 193.20 | 189.65 | 192.00 | 192.00 | 256,136 |
|
Feb 12, 2026
|
190.00 | 194.10 | 188.30 | 193.20 | 193.20 | 354,832 |
|
Feb 11, 2026
|
194.20 | 194.20 | 185.90 | 187.30 | 187.30 | 281,412 |
|
Feb 10, 2026
|
192.55 | 195.65 | 192.45 | 194.85 | 194.85 | 176,707 |
|
Feb 9, 2026
|
193.65 | 196.15 | 192.00 | 192.55 | 192.55 | 182,509 |
|
Feb 6, 2026
|
193.45 | 194.10 | 190.50 | 193.40 | 193.40 | 253,246 |
|
Feb 5, 2026
|
195.80 | 197.40 | 193.80 | 194.20 | 194.20 | 321,599 |
|
Feb 4, 2026
|
197.00 | 198.10 | 192.65 | 196.65 | 196.65 | 331,705 |
|
Feb 3, 2026
|
194.00 | 198.20 | 194.00 | 197.75 | 197.75 | 512,156 |
|
Feb 2, 2026
|
191.75 | 191.85 | 190.00 | 191.55 | 191.55 | 239,179 |
|
Jan 30, 2026
|
190.45 | 193.80 | 190.25 | 192.00 | 192.00 | 388,727 |
|
Jan 29, 2026
|
194.75 | 194.80 | 190.40 | 190.60 | 190.60 | 353,590 |
|
Jan 28, 2026
|
198.95 | 198.95 | 193.95 | 194.80 | 194.80 | 331,204 |
|
Jan 27, 2026
|
198.90 | 199.10 | 197.80 | 198.95 | 198.95 | 350,791 |
|
Jan 26, 2026
|
197.00 | 199.65 | 196.90 | 199.00 | 199.00 | 223,853 |
|
Jan 23, 2026
|
200.00 | 201.10 | 198.25 | 198.65 | 198.65 | 426,689 |
|
Jan 22, 2026
|
200.00 | 200.30 | 198.40 | 200.00 | 200.00 | 403,818 |
|
Jan 21, 2026
|
195.95 | 197.60 | 194.25 | 197.20 | 197.20 | 323,814 |
|
Jan 20, 2026
|
191.35 | 195.90 | 190.30 | 195.65 | 195.65 | 291,664 |
|
Jan 19, 2026
|
192.40 | 196.70 | 191.00 | 192.55 | 192.55 | 366,697 |
|
Jan 16, 2026
|
198.40 | 200.10 | 198.00 | 199.15 | 199.15 | 311,430 |
|
Jan 15, 2026
|
200.70 | 201.10 | 197.20 | 198.75 | 198.75 | 313,657 |
|
Jan 14, 2026
|
199.50 | 202.10 | 199.45 | 201.00 | 201.00 | 359,862 |
|
Jan 13, 2026
|
198.55 | 199.70 | 197.85 | 199.70 | 199.70 | 276,894 |
|
Jan 12, 2026
|
198.55 | 200.50 | 197.85 | 198.55 | 198.55 | 356,909 |
|
Jan 9, 2026
|
199.15 | 200.00 | 197.95 | 198.60 | 198.60 | 217,366 |
|
Jan 8, 2026
|
199.45 | 201.00 | 197.85 | 199.05 | 199.05 | 360,171 |
|
Jan 7, 2026
|
199.00 | 199.55 | 196.00 | 199.50 | 199.50 | 352,932 |
|
Jan 6, 2026
|
193.65 | 198.00 | 192.75 | 197.50 | 197.50 | 394,006 |
|
Jan 5, 2026
|
193.00 | 194.75 | 191.50 | 192.90 | 192.90 | 198,707 |
|
Jan 2, 2026
|
191.20 | 194.05 | 190.00 | 192.80 | 192.80 | 262,263 |
|
Dec 30, 2025
|
190.65 | 192.00 | 189.05 | 190.85 | 190.85 | 235,025 |
|
Dec 29, 2025
|
189.50 | 191.90 | 188.85 | 191.15 | 191.15 | 241,025 |
|
Dec 23, 2025
|
190.00 | 190.70 | 187.95 | 189.45 | 189.45 | 180,285 |
|
Dec 22, 2025
|
189.00 | 190.80 | 187.05 | 190.65 | 190.65 | 228,637 |
|
Dec 19, 2025
|
188.00 | 189.20 | 186.60 | 189.20 | 189.20 | 323,652 |
|
Dec 18, 2025
|
184.95 | 188.10 | 182.40 | 188.00 | 188.00 | 275,927 |
|
Dec 17, 2025
|
184.15 | 184.20 | 181.60 | 183.65 | 183.65 | 382,566 |
|
Dec 16, 2025
|
185.80 | 187.35 | 183.45 | 183.50 | 183.50 | 190,592 |
|
Dec 15, 2025
|
188.10 | 188.55 | 185.20 | 186.75 | 186.75 | 277,476 |
|
Dec 12, 2025
|
188.35 | 191.95 | 187.55 | 188.35 | 188.35 | 350,659 |
|
Dec 11, 2025
|
188.65 | 190.00 | 187.75 | 188.65 | 188.65 | 302,317 |
|
Dec 10, 2025
|
189.30 | 190.05 | 188.15 | 189.40 | 189.40 | 182,777 |
|
Dec 9, 2025
|
190.80 | 192.00 | 187.90 | 189.05 | 189.05 | 357,531 |
|
Dec 8, 2025
|
191.75 | 192.35 | 189.65 | 190.00 | 190.00 | 194,259 |
|
Dec 5, 2025
|
191.95 | 191.95 | 189.35 | 190.35 | 190.35 | 173,608 |
|
Dec 4, 2025
|
191.00 | 191.85 | 189.15 | 191.85 | 191.85 | 164,497 |
|
Dec 3, 2025
|
193.00 | 194.00 | 188.00 | 190.05 | 190.05 | 272,455 |
|
Dec 2, 2025
|
192.75 | 195.75 | 190.95 | 192.20 | 192.20 | 960,925 |
|
Dec 1, 2025
|
184.20 | 188.00 | 183.65 | 187.40 | 187.40 | 265,152 |
|
Nov 28, 2025
|
186.00 | 186.35 | 184.65 | 184.75 | 184.75 | 548,007 |
|
Nov 27, 2025
|
188.00 | 188.00 | 185.25 | 185.45 | 185.45 | 150,888 |
|
Nov 26, 2025
|
185.20 | 188.10 | 183.65 | 187.80 | 187.80 | 275,727 |
|
Nov 25, 2025
|
186.00 | 186.00 | 182.80 | 184.25 | 184.25 | 204,096 |
|
Nov 24, 2025
|
185.45 | 186.00 | 181.95 | 186.00 | 186.00 | 445,837 |
|
Nov 21, 2025
|
186.00 | 186.35 | 181.35 | 184.00 | 184.00 | 335,308 |
|
Nov 20, 2025
|
183.95 | 188.85 | 183.00 | 188.30 | 188.30 | 338,969 |
|
Nov 19, 2025
|
181.70 | 183.00 | 179.95 | 182.75 | 182.75 | 255,163 |
|
Nov 18, 2025
|
182.60 | 183.60 | 180.55 | 182.00 | 182.00 | 360,838 |
|
Nov 17, 2025
|
180.00 | 184.25 | 177.65 | 184.05 | 184.05 | 910,750 |
|
Nov 14, 2025
|
185.00 | 185.15 | 172.15 | 176.40 | 176.40 | 2,775,358 |
|
Nov 13, 2025
|
188.50 | 188.90 | 186.50 | 187.10 | 187.10 | 610,690 |
|
Nov 12, 2025
|
191.90 | 191.90 | 188.10 | 188.95 | 188.95 | 411,073 |
|
Nov 11, 2025
|
190.90 | 191.00 | 187.95 | 189.90 | 189.90 | 589,857 |
|
Nov 10, 2025
|
193.35 | 193.35 | 189.75 | 189.90 | 189.90 | 685,699 |
|
Nov 7, 2025
|
191.55 | 191.55 | 187.15 | 189.35 | 189.35 | 1,144,278 |
|
Nov 6, 2025
|
235.90 | 236.60 | 184.80 | 187.00 | 187.00 | 4,064,267 |
|
Nov 5, 2025
|
236.00 | 238.40 | 235.30 | 236.00 | 236.00 | 491,334 |
