XETRA - Delayed Quote
EUR
The Boeing Company (BCO.DE)
156.16
0.00
(0.00%)
As of November 9 at 5:35:59 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
154.46 | 154.52 | 154.00 | 154.20 | 154.20 | 492 |
|
Nov 9, 2026
|
156.54 | 157.84 | 155.50 | 156.16 | 156.16 | 3,768 |
|
Nov 6, 2026
|
152.68 | 155.72 | 152.68 | 154.62 | 154.62 | 7,018 |
|
Nov 5, 2026
|
157.96 | 158.64 | 150.90 | 153.16 | 153.16 | 3,642 |
|
Nov 4, 2026
|
154.34 | 159.00 | 154.34 | 157.20 | 157.20 | 9,491 |
|
Nov 3, 2026
|
156.20 | 157.58 | 155.90 | 156.60 | 156.60 | 4,688 |
|
Nov 2, 2026
|
154.20 | 158.16 | 153.50 | 158.16 | 158.16 | 4,580 |
|
Oct 30, 2026
|
153.56 | 155.88 | 152.66 | 153.64 | 153.64 | 8,337 |
|
Oct 29, 2026
|
150.22 | 156.20 | 150.06 | 155.70 | 155.70 | 12,143 |
|
Oct 28, 2026
|
151.30 | 152.02 | 148.34 | 149.72 | 149.72 | 15,180 |
|
Oct 27, 2026
|
168.62 | 171.24 | 151.32 | 152.50 | 152.50 | 26,984 |
|
Oct 26, 2026
|
168.34 | 169.30 | 167.20 | 169.00 | 169.00 | 2,198 |
|
Oct 23, 2026
|
167.70 | 168.78 | 163.00 | 166.20 | 166.20 | 2,893 |
|
Oct 22, 2026
|
170.32 | 171.68 | 168.74 | 169.66 | 169.66 | 3,094 |
|
Oct 21, 2026
|
170.00 | 171.76 | 168.74 | 170.86 | 170.86 | 5,283 |
|
Oct 20, 2026
|
171.42 | 171.62 | 168.92 | 169.32 | 169.32 | 6,154 |
|
Oct 19, 2026
|
169.86 | 170.70 | 168.64 | 170.64 | 170.64 | 3,252 |
|
Oct 16, 2026
|
168.26 | 170.20 | 168.26 | 168.64 | 168.64 | 1,428 |
|
Oct 15, 2026
|
165.16 | 167.54 | 164.10 | 166.96 | 166.96 | 8,997 |
|
Oct 14, 2026
|
167.02 | 168.00 | 166.48 | 166.78 | 166.78 | 5,585 |
|
Oct 13, 2026
|
170.52 | 170.74 | 166.26 | 166.48 | 166.48 | 2,783 |
|
Oct 12, 2026
|
170.40 | 171.46 | 169.96 | 170.44 | 170.44 | 6,415 |
|
Oct 9, 2026
|
167.56 | 170.62 | 167.28 | 170.40 | 170.40 | 4,767 |
|
Oct 8, 2026
|
168.06 | 168.06 | 164.90 | 165.70 | 165.70 | 1,622 |
|
Oct 7, 2026
|
168.92 | 169.52 | 166.64 | 167.16 | 167.16 | 4,607 |
|
Oct 6, 2026
|
172.60 | 172.68 | 168.84 | 170.04 | 170.04 | 5,591 |
|
Oct 5, 2026
|
173.32 | 174.10 | 171.00 | 172.14 | 172.14 | 5,069 |
|
Oct 2, 2026
|
171.32 | 173.50 | 169.20 | 170.24 | 170.24 | 10,849 |
|
Oct 1, 2026
|
165.60 | 166.64 | 164.40 | 166.44 | 166.44 | 5,919 |
|
Sep 30, 2026
|
169.50 | 171.00 | 165.00 | 165.28 | 165.28 | 11,410 |
|
Sep 29, 2026
|
162.92 | 168.14 | 162.54 | 166.24 | 166.24 | 14,138 |
|
Sep 28, 2026
|
173.72 | 173.72 | 165.48 | 166.00 | 166.00 | 12,700 |
|
Sep 25, 2026
|
173.72 | 174.54 | 172.92 | 174.04 | 174.04 | 3,421 |
|
Sep 24, 2026
|
175.46 | 175.80 | 171.38 | 172.78 | 172.78 | 3,749 |
|
Sep 23, 2026
|
173.94 | 179.00 | 171.94 | 177.54 | 177.54 | 5,092 |
|
Sep 22, 2026
|
175.32 | 177.42 | 172.60 | 173.42 | 173.42 | 3,687 |
|
Sep 21, 2026
|
173.98 | 176.10 | 173.22 | 175.30 | 175.30 | 3,071 |
|
Sep 18, 2026
|
172.24 | 172.58 | 171.00 | 171.34 | 171.34 | 3,193 |
|
Sep 17, 2026
|
177.06 | 178.42 | 173.18 | 173.98 | 173.98 | 7,502 |
|
Sep 16, 2026
|
181.70 | 183.58 | 181.24 | 183.08 | 183.08 | 17,719 |
|
Sep 15, 2026
|
181.48 | 182.68 | 180.94 | 181.10 | 181.10 | 1,446 |
|
Sep 14, 2026
|
182.08 | 182.42 | 180.26 | 181.28 | 181.28 | 3,408 |
|
Sep 11, 2026
|
177.14 | 181.18 | 177.14 | 180.16 | 180.16 | 1,811 |
|
Sep 10, 2026
|
178.60 | 178.72 | 177.34 | 178.34 | 178.34 | 6,230 |
|
Sep 9, 2026
|
181.60 | 181.94 | 179.48 | 180.64 | 180.64 | 2,595 |
|
Sep 8, 2026
|
182.06 | 185.00 | 181.64 | 184.22 | 184.22 | 12,681 |
|
Sep 7, 2026
|
182.30 | 183.50 | 180.32 | 180.70 | 180.70 | 9,391 |
|
Sep 4, 2026
|
181.18 | 181.64 | 180.00 | 181.36 | 181.36 | 4,761 |
|
Sep 3, 2026
|
180.36 | 181.38 | 177.44 | 178.32 | 178.32 | 6,282 |
|
Sep 2, 2026
|
178.48 | 181.06 | 177.48 | 180.96 | 180.96 | 1,277 |
|
Sep 1, 2026
|
179.58 | 179.58 | 177.16 | 178.48 | 178.48 | 3,458 |
|
Aug 31, 2026
|
181.06 | 181.08 | 178.10 | 178.24 | 178.24 | 8,052 |
|
Aug 28, 2026
|
180.84 | 181.24 | 179.56 | 179.68 | 179.68 | 798 |
|
Aug 27, 2026
|
182.62 | 182.70 | 179.50 | 180.20 | 180.20 | 1,754 |
|
Aug 26, 2026
|
181.78 | 182.26 | 180.02 | 180.02 | 180.02 | 989 |
|
Aug 25, 2026
|
181.38 | 182.60 | 181.00 | 181.32 | 181.32 | 2,708 |
|
Aug 24, 2026
|
183.12 | 183.52 | 179.18 | 179.28 | 179.28 | 4,002 |
|
Aug 21, 2026
|
184.82 | 185.26 | 182.28 | 182.74 | 182.74 | 4,179 |
|
Aug 20, 2026
|
190.30 | 190.68 | 185.82 | 186.46 | 186.46 | 1,642 |
|
Aug 19, 2026
|
193.00 | 193.26 | 189.50 | 190.70 | 190.70 | 1,309 |
|
Aug 18, 2026
|
195.36 | 195.36 | 193.00 | 194.56 | 194.56 | 1,267 |
|
Aug 17, 2026
|
199.84 | 199.84 | 196.16 | 196.16 | 196.16 | 2,605 |
|
Aug 14, 2026
|
199.18 | 200.95 | 199.08 | 199.50 | 199.50 | 1,408 |
|
Aug 13, 2026
|
201.40 | 201.70 | 198.18 | 198.40 | 198.40 | 1,679 |
|
Aug 12, 2026
|
202.30 | 203.35 | 198.60 | 199.92 | 199.92 | 1,457 |
|
Aug 11, 2026
|
201.45 | 205.00 | 200.25 | 202.95 | 202.95 | 1,907 |
|
Aug 10, 2026
|
202.35 | 204.85 | 201.00 | 204.30 | 204.30 | 4,926 |
|
Aug 7, 2026
|
200.95 | 202.00 | 200.30 | 200.30 | 200.30 | 2,804 |
|
Aug 6, 2026
|
207.55 | 208.50 | 202.05 | 203.70 | 203.70 | 2,299 |
|
Aug 5, 2026
|
205.35 | 207.00 | 205.00 | 206.45 | 206.45 | 2,427 |
|
Aug 4, 2026
|
202.70 | 205.80 | 201.65 | 204.70 | 204.70 | 3,526 |
|
Aug 3, 2026
|
188.86 | 198.06 | 188.76 | 196.90 | 196.90 | 16,668 |
|
Jul 31, 2026
|
192.42 | 193.20 | 184.00 | 184.86 | 184.86 | 13,547 |
|
Jul 30, 2026
|
187.56 | 191.62 | 185.50 | 189.22 | 189.22 | 10,708 |
|
Jul 29, 2026
|
193.80 | 194.82 | 185.28 | 185.42 | 185.42 | 14,163 |
|
Jul 28, 2026
|
185.68 | 195.00 | 181.40 | 192.94 | 192.94 | 15,655 |
|
Jul 27, 2026
|
185.96 | 188.74 | 185.60 | 186.84 | 186.84 | 5,673 |
|
Jul 24, 2026
|
183.70 | 185.80 | 183.38 | 185.80 | 185.80 | 815 |
|
Jul 23, 2026
|
182.02 | 185.72 | 180.78 | 182.76 | 182.76 | 6,433 |
|
Jul 22, 2026
|
180.00 | 181.76 | 179.96 | 181.14 | 181.14 | 7,467 |
|
Jul 21, 2026
|
185.06 | 185.06 | 182.00 | 184.40 | 184.40 | 1,676 |
|
Jul 20, 2026
|
187.42 | 192.60 | 183.10 | 183.44 | 183.44 | 5,350 |
|
Jul 17, 2026
|
186.76 | 187.98 | 185.00 | 187.44 | 187.44 | 719 |
|
Jul 16, 2026
|
190.80 | 190.80 | 187.60 | 189.72 | 189.72 | 810 |
|
Jul 15, 2026
|
190.22 | 193.76 | 190.00 | 193.14 | 193.14 | 765 |
|
Jul 14, 2026
|
189.24 | 192.04 | 188.96 | 192.04 | 192.04 | 1,356 |
|
Jul 13, 2026
|
193.96 | 197.50 | 190.84 | 191.46 | 191.46 | 2,119 |
|
Jul 10, 2026
|
196.20 | 197.06 | 193.00 | 194.14 | 194.14 | 1,051 |
|
Jul 9, 2026
|
197.30 | 197.40 | 195.20 | 195.30 | 195.30 | 775 |
|
Jul 8, 2026
|
202.05 | 202.15 | 195.66 | 196.04 | 196.04 | 4,134 |
|
Jul 7, 2026
|
204.25 | 207.00 | 202.55 | 202.85 | 202.85 | 2,700 |
|
Jul 6, 2026
|
198.28 | 204.00 | 197.66 | 203.65 | 203.65 | 1,377 |
|
Jul 3, 2026
|
195.24 | 198.02 | 195.24 | 198.02 | 198.02 | 457 |
|
Jul 2, 2026
|
191.94 | 198.60 | 191.30 | 196.24 | 196.24 | 2,954 |
|
Jul 1, 2026
|
189.12 | 192.48 | 189.12 | 191.58 | 191.58 | 1,546 |
|
Jun 30, 2026
|
188.64 | 191.38 | 188.20 | 190.14 | 190.14 | 668 |
|
Jun 29, 2026
|
190.64 | 192.06 | 188.10 | 188.10 | 188.10 | 6,887 |
|
Jun 26, 2026
|
191.14 | 194.56 | 190.36 | 194.56 | 194.56 | 1,992 |
|
Jun 25, 2026
|
193.88 | 196.70 | 193.10 | 194.86 | 194.86 | 2,429 |
|
Jun 24, 2026
|
190.88 | 195.24 | 190.88 | 195.24 | 195.24 | 1,339 |
|
Jun 23, 2026
|
192.10 | 194.34 | 191.06 | 191.74 | 191.74 | 2,186 |
|
Jun 22, 2026
|
194.30 | 195.02 | 192.94 | 193.64 | 193.64 | 2,013 |
|
Jun 19, 2026
|
195.00 | 195.00 | 192.00 | 194.12 | 194.12 | 2,117 |
|
Jun 18, 2026
|
198.38 | 199.54 | 192.08 | 194.38 | 194.38 | 3,364 |
|
Jun 17, 2026
|
195.62 | 198.62 | 195.20 | 197.52 | 197.52 | 2,652 |
|
Jun 16, 2026
|
196.76 | 197.80 | 194.78 | 195.52 | 195.52 | 1,733 |
|
Jun 15, 2026
|
191.84 | 198.02 | 190.90 | 197.84 | 197.84 | 5,857 |
|
Jun 12, 2026
|
191.02 | 193.34 | 187.78 | 190.02 | 190.02 | 2,877 |
|
Jun 11, 2026
|
181.24 | 186.56 | 181.24 | 186.10 | 186.10 | 3,936 |
|
Jun 10, 2026
|
184.82 | 185.66 | 180.44 | 180.96 | 180.96 | 2,628 |
|
Jun 9, 2026
|
187.64 | 190.00 | 185.00 | 185.10 | 185.10 | 3,495 |
|
Jun 8, 2026
|
186.34 | 188.68 | 185.86 | 186.94 | 186.94 | 2,281 |
|
Jun 5, 2026
|
186.42 | 188.78 | 185.50 | 188.78 | 188.78 | 2,677 |
|
Jun 4, 2026
|
181.76 | 186.30 | 181.76 | 185.80 | 185.80 | 5,321 |
|
Jun 3, 2026
|
187.36 | 187.36 | 184.34 | 184.56 | 184.56 | 3,100 |
|
Jun 2, 2026
|
192.20 | 192.90 | 187.68 | 187.68 | 187.68 | 1,689 |
|
Jun 1, 2026
|
197.60 | 197.90 | 191.56 | 193.04 | 193.04 | 5,043 |
|
May 29, 2026
|
196.74 | 198.64 | 194.52 | 198.20 | 198.20 | 1,325 |
|
May 28, 2026
|
193.34 | 196.78 | 192.20 | 196.56 | 196.56 | 3,854 |
|
May 27, 2026
|
188.70 | 194.56 | 188.58 | 191.88 | 191.88 | 7,811 |
|
May 26, 2026
|
190.28 | 191.08 | 189.06 | 189.94 | 189.94 | 1,803 |
|
May 25, 2026
|
190.18 | 191.48 | 190.18 | 191.02 | 191.02 | 3,515 |
|
May 22, 2026
|
189.54 | 190.20 | 187.62 | 188.62 | 188.62 | 1,593 |
|
May 21, 2026
|
190.92 | 191.18 | 186.48 | 186.48 | 186.48 | 1,455 |
|
May 20, 2026
|
185.56 | 191.48 | 185.56 | 191.48 | 191.48 | 2,029 |
|
May 19, 2026
|
188.84 | 189.66 | 187.76 | 188.74 | 188.74 | 1,799 |
|
May 18, 2026
|
188.36 | 190.18 | 186.46 | 186.60 | 186.60 | 3,299 |
|
May 15, 2026
|
195.74 | 199.46 | 191.46 | 191.50 | 191.50 | 10,146 |
|
May 14, 2026
|
208.05 | 209.45 | 197.34 | 197.98 | 197.98 | 5,794 |
|
May 13, 2026
|
202.95 | 206.40 | 200.55 | 206.40 | 206.40 | 3,385 |
|
May 12, 2026
|
203.75 | 204.75 | 197.34 | 197.58 | 197.58 | 3,550 |
|
May 11, 2026
|
203.30 | 205.00 | 200.90 | 204.30 | 204.30 | 4,554 |
|
May 8, 2026
|
196.92 | 202.40 | 196.92 | 200.65 | 200.65 | 3,063 |
|
May 7, 2026
|
196.64 | 200.75 | 195.80 | 199.70 | 199.70 | 2,559 |
|
May 6, 2026
|
191.56 | 199.62 | 191.56 | 195.82 | 195.82 | 3,416 |
|
May 5, 2026
|
189.92 | 191.54 | 189.92 | 190.92 | 190.92 | 1,146 |
|
May 4, 2026
|
194.16 | 194.32 | 190.54 | 190.60 | 190.60 | 1,487 |
|
Apr 30, 2026
|
190.74 | 193.92 | 189.94 | 193.30 | 193.30 | 2,993 |
|
Apr 29, 2026
|
197.60 | 197.60 | 190.10 | 190.58 | 190.58 | 1,468 |
|
Apr 28, 2026
|
197.44 | 197.76 | 194.76 | 194.76 | 194.76 | 1,413 |
|
Apr 27, 2026
|
197.66 | 200.00 | 195.68 | 195.68 | 195.68 | 2,377 |
|
Apr 24, 2026
|
199.68 | 201.55 | 198.96 | 199.94 | 199.94 | 3,547 |
|
Apr 23, 2026
|
197.04 | 200.40 | 196.26 | 199.92 | 199.92 | 3,787 |
|
Apr 22, 2026
|
188.98 | 196.18 | 188.52 | 195.66 | 195.66 | 9,265 |
|
Apr 21, 2026
|
191.88 | 192.44 | 187.62 | 188.38 | 188.38 | 1,478 |
|
Apr 20, 2026
|
188.76 | 189.44 | 187.64 | 189.24 | 189.24 | 1,970 |
|
Apr 17, 2026
|
185.58 | 194.12 | 185.50 | 191.34 | 191.34 | 4,231 |
|
Apr 16, 2026
|
189.72 | 191.14 | 183.00 | 184.24 | 184.24 | 1,009 |
|
Apr 15, 2026
|
189.98 | 190.12 | 188.12 | 188.98 | 188.98 | 793 |
|
Apr 14, 2026
|
188.50 | 190.22 | 187.60 | 190.22 | 190.22 | 1,901 |
|
Apr 13, 2026
|
184.58 | 185.92 | 184.12 | 185.92 | 185.92 | 1,412 |
|
Apr 10, 2026
|
187.84 | 188.00 | 185.94 | 185.94 | 185.94 | 849 |
|
Apr 9, 2026
|
185.80 | 187.00 | 184.96 | 187.00 | 187.00 | 3,699 |
|
Apr 8, 2026
|
185.32 | 187.62 | 184.90 | 185.84 | 185.84 | 4,358 |
|
Apr 7, 2026
|
182.68 | 183.96 | 179.40 | 179.70 | 179.70 | 2,344 |
|
Apr 2, 2026
|
176.50 | 179.00 | 175.78 | 179.00 | 179.00 | 5,947 |
|
Apr 1, 2026
|
173.90 | 180.70 | 173.26 | 179.46 | 179.46 | 4,981 |
|
Mar 31, 2026
|
166.00 | 169.30 | 165.32 | 168.78 | 168.78 | 8,449 |
|
Mar 30, 2026
|
165.66 | 167.36 | 164.80 | 167.14 | 167.14 | 1,302 |
|
Mar 27, 2026
|
169.90 | 169.90 | 165.40 | 165.56 | 165.56 | 2,068 |
|
Mar 26, 2026
|
171.66 | 171.82 | 168.94 | 169.18 | 169.18 | 1,626 |
|
Mar 25, 2026
|
171.24 | 173.00 | 170.74 | 172.36 | 172.36 | 4,508 |
|
Mar 24, 2026
|
171.04 | 172.14 | 168.12 | 169.78 | 169.78 | 2,104 |
|
Mar 23, 2026
|
168.36 | 173.14 | 167.02 | 171.38 | 171.38 | 7,608 |
|
Mar 20, 2026
|
174.50 | 174.50 | 170.80 | 170.80 | 170.80 | 3,264 |
|
Mar 19, 2026
|
179.48 | 179.48 | 172.00 | 173.48 | 173.48 | 4,153 |
|
Mar 18, 2026
|
183.38 | 183.60 | 179.08 | 179.40 | 179.40 | 1,825 |
|
Mar 17, 2026
|
185.60 | 187.74 | 180.34 | 182.60 | 182.60 | 709 |
|
Mar 16, 2026
|
184.50 | 187.56 | 183.62 | 185.70 | 185.70 | 3,912 |
|
Mar 13, 2026
|
178.28 | 183.92 | 177.94 | 183.92 | 183.92 | 3,325 |
|
Mar 12, 2026
|
184.92 | 185.32 | 178.22 | 179.08 | 179.08 | 3,950 |
|
Mar 11, 2026
|
188.76 | 188.80 | 185.28 | 186.54 | 186.54 | 7,476 |
|
Mar 10, 2026
|
193.52 | 194.10 | 187.18 | 191.26 | 191.26 | 5,615 |
|
Mar 9, 2026
|
196.76 | 198.28 | 191.86 | 193.50 | 193.50 | 3,543 |
|
Mar 6, 2026
|
191.94 | 194.10 | 189.36 | 193.28 | 193.28 | 3,024 |
|
Mar 5, 2026
|
194.94 | 195.76 | 190.50 | 190.52 | 190.52 | 1,449 |
|
Mar 4, 2026
|
192.80 | 194.74 | 190.50 | 193.84 | 193.84 | 3,228 |
|
Mar 3, 2026
|
195.60 | 196.06 | 191.54 | 192.72 | 192.72 | 6,193 |
|
Mar 2, 2026
|
193.32 | 196.62 | 192.20 | 195.28 | 195.28 | 5,763 |
|
Feb 27, 2026
|
194.32 | 194.32 | 191.74 | 192.34 | 192.34 | 511 |
|
Feb 26, 2026
|
195.42 | 195.50 | 191.70 | 193.50 | 193.50 | 1,543 |
|
Feb 25, 2026
|
197.72 | 199.30 | 194.34 | 195.54 | 195.54 | 3,024 |
|
Feb 24, 2026
|
195.72 | 200.45 | 194.00 | 197.92 | 197.92 | 1,679 |
|
Feb 23, 2026
|
195.44 | 197.80 | 194.04 | 194.30 | 194.30 | 1,223 |
|
Feb 20, 2026
|
199.74 | 200.60 | 196.86 | 199.38 | 199.38 | 2,489 |
|
Feb 19, 2026
|
203.75 | 204.15 | 199.44 | 201.40 | 201.40 | 5,082 |
|
Feb 18, 2026
|
206.35 | 207.30 | 203.10 | 204.20 | 204.20 | 991 |
|
Feb 17, 2026
|
205.00 | 206.75 | 203.05 | 205.25 | 205.25 | 1,307 |
|
Feb 16, 2026
|
204.90 | 205.90 | 204.30 | 204.55 | 204.55 | 412 |
|
Feb 13, 2026
|
202.55 | 207.30 | 201.00 | 204.15 | 204.15 | 3,453 |
|
Feb 12, 2026
|
198.14 | 206.60 | 198.14 | 202.40 | 202.40 | 1,369 |
|
Feb 11, 2026
|
202.55 | 205.45 | 199.62 | 201.35 | 201.35 | 1,449 |
|
Feb 10, 2026
|
205.50 | 206.35 | 204.00 | 204.65 | 204.65 | 3,907 |
|
Feb 9, 2026
|
206.10 | 206.35 | 203.65 | 205.20 | 205.20 | 3,021 |
|
Feb 6, 2026
|
200.45 | 206.00 | 200.40 | 206.00 | 206.00 | 2,223 |
|
Feb 5, 2026
|
198.66 | 201.20 | 197.50 | 199.42 | 199.42 | 5,427 |
|
Feb 4, 2026
|
197.90 | 198.32 | 195.00 | 197.02 | 197.02 | 3,098 |
|
Feb 3, 2026
|
197.76 | 202.30 | 196.40 | 196.40 | 196.40 | 1,685 |
|
Feb 2, 2026
|
194.66 | 199.56 | 194.66 | 198.74 | 198.74 | 1,846 |
|
Jan 30, 2026
|
195.36 | 197.06 | 194.10 | 194.16 | 194.16 | 3,568 |
|
Jan 29, 2026
|
202.30 | 203.00 | 196.80 | 198.34 | 198.34 | 2,575 |
|
Jan 28, 2026
|
203.80 | 205.55 | 198.06 | 203.60 | 203.60 | 4,995 |
|
Jan 27, 2026
|
208.60 | 217.30 | 200.35 | 210.15 | 210.15 | 11,506 |
|
Jan 26, 2026
|
212.40 | 212.55 | 208.95 | 210.95 | 210.95 | 2,483 |
|
Jan 23, 2026
|
214.45 | 215.10 | 212.10 | 212.75 | 212.75 | 2,058 |
|
Jan 22, 2026
|
214.65 | 216.30 | 214.60 | 216.00 | 216.00 | 2,632 |
|
Jan 21, 2026
|
212.55 | 213.70 | 209.00 | 212.90 | 212.90 | 6,641 |
|
Jan 20, 2026
|
208.15 | 211.05 | 204.75 | 211.05 | 211.05 | 4,744 |
|
Jan 19, 2026
|
207.50 | 210.55 | 205.00 | 209.75 | 209.75 | 3,990 |
|
Jan 16, 2026
|
214.20 | 214.20 | 210.85 | 212.50 | 212.50 | 3,206 |
|
Jan 15, 2026
|
207.65 | 214.15 | 207.65 | 213.05 | 213.05 | 4,799 |
|
Jan 14, 2026
|
209.10 | 210.00 | 206.05 | 206.60 | 206.60 | 6,779 |
|
Jan 13, 2026
|
205.15 | 211.10 | 204.70 | 211.10 | 211.10 | 7,208 |
|
Jan 12, 2026
|
199.66 | 203.75 | 199.04 | 203.20 | 203.20 | 3,288 |
|
Jan 9, 2026
|
194.96 | 201.00 | 194.96 | 200.85 | 200.85 | 2,387 |
|
Jan 8, 2026
|
197.82 | 199.68 | 195.46 | 197.04 | 197.04 | 5,386 |
|
Jan 7, 2026
|
196.62 | 200.15 | 195.24 | 199.04 | 199.04 | 5,589 |
|
Jan 6, 2026
|
194.54 | 198.00 | 194.04 | 197.46 | 197.46 | 4,710 |
|
Jan 5, 2026
|
195.82 | 197.50 | 195.12 | 195.16 | 195.16 | 3,418 |
|
Jan 2, 2026
|
186.08 | 190.76 | 183.72 | 190.34 | 190.34 | 4,612 |
|
Dec 30, 2025
|
184.82 | 186.48 | 184.78 | 186.48 | 186.48 | 4,003 |
|
Dec 29, 2025
|
183.74 | 184.20 | 182.86 | 183.98 | 183.98 | 2,333 |
|
Dec 23, 2025
|
183.96 | 184.80 | 183.48 | 183.74 | 183.74 | 1,346 |
|
Dec 22, 2025
|
183.34 | 184.58 | 182.42 | 184.12 | 184.12 | 3,093 |
|
Dec 19, 2025
|
177.82 | 183.46 | 177.70 | 183.46 | 183.46 | 3,922 |
|
Dec 18, 2025
|
176.20 | 179.18 | 176.20 | 178.88 | 178.88 | 1,291 |
|
Dec 17, 2025
|
176.26 | 178.48 | 176.00 | 177.72 | 177.72 | 2,736 |
|
Dec 16, 2025
|
173.80 | 176.90 | 173.70 | 176.32 | 176.32 | 1,539 |
|
Dec 15, 2025
|
174.86 | 175.40 | 173.00 | 174.26 | 174.26 | 2,896 |
|
Dec 12, 2025
|
171.52 | 174.00 | 171.06 | 173.20 | 173.20 | 2,578 |
|
Dec 11, 2025
|
169.44 | 171.34 | 169.00 | 170.72 | 170.72 | 3,101 |
|
Dec 10, 2025
|
172.50 | 173.20 | 170.74 | 171.18 | 171.18 | 3,135 |
|
Dec 9, 2025
|
176.90 | 177.94 | 175.32 | 175.50 | 175.50 | 2,811 |
|
Dec 8, 2025
|
174.04 | 177.76 | 173.14 | 176.82 | 176.82 | 3,319 |
|
Dec 5, 2025
|
172.42 | 173.90 | 172.42 | 173.40 | 173.40 | 3,040 |
|
Dec 4, 2025
|
174.00 | 174.22 | 170.42 | 170.60 | 170.60 | 5,046 |
|
Dec 3, 2025
|
176.96 | 177.18 | 173.66 | 174.18 | 174.18 | 9,207 |
|
Dec 2, 2025
|
161.16 | 175.00 | 158.20 | 173.86 | 173.86 | 12,433 |
|
Dec 1, 2025
|
162.00 | 165.12 | 161.24 | 162.34 | 162.34 | 12,233 |
|
Nov 28, 2025
|
162.46 | 163.64 | 161.90 | 163.56 | 163.56 | 3,027 |
|
Nov 27, 2025
|
162.80 | 163.00 | 161.24 | 162.72 | 162.72 | 4,978 |
|
Nov 26, 2025
|
158.00 | 161.36 | 158.00 | 160.88 | 160.88 | 5,269 |
|
Nov 25, 2025
|
155.40 | 155.90 | 153.98 | 155.68 | 155.68 | 5,619 |
|
Nov 24, 2025
|
156.34 | 157.32 | 154.16 | 155.48 | 155.48 | 6,117 |
|
Nov 21, 2025
|
155.96 | 157.72 | 153.94 | 154.82 | 154.82 | 9,028 |
|
Nov 20, 2025
|
161.86 | 162.90 | 158.84 | 158.84 | 158.84 | 4,210 |
|
Nov 19, 2025
|
163.90 | 164.96 | 158.80 | 160.04 | 160.04 | 6,513 |
|
Nov 18, 2025
|
164.48 | 165.20 | 162.42 | 163.14 | 163.14 | 4,498 |
|
Nov 17, 2025
|
168.34 | 169.46 | 165.80 | 166.72 | 166.72 | 3,560 |
|
Nov 14, 2025
|
166.92 | 169.52 | 164.84 | 168.78 | 168.78 | 8,326 |
|
Nov 13, 2025
|
169.02 | 169.28 | 165.94 | 166.60 | 166.60 | 4,290 |
|
Nov 12, 2025
|
170.34 | 170.34 | 167.52 | 168.48 | 168.48 | 2,036 |
|
Nov 11, 2025
|
167.54 | 169.04 | 167.50 | 168.04 | 168.04 | 1,760 |
|
Nov 10, 2025
|
168.82 | 170.20 | 167.24 | 167.60 | 167.60 | 7,039 |
