Stockholm - Delayed Quote
SEK
Bonesupport Holding AB (publ) (BONEX.ST)
311.20
0.00
(0.00%)
At close: 5:29:38 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
309.40 | 314.00 | 305.60 | 311.20 | 311.20 | 271,778 |
|
Nov 2, 2026
|
316.80 | 320.00 | 308.80 | 311.20 | 311.20 | 313,393 |
|
Oct 30, 2026
|
322.80 | 330.20 | 320.80 | 325.00 | 325.00 | 247,354 |
|
Oct 29, 2026
|
317.60 | 320.80 | 313.40 | 320.80 | 320.80 | 338,164 |
|
Oct 28, 2026
|
322.00 | 325.60 | 317.40 | 318.80 | 318.80 | 434,013 |
|
Oct 27, 2026
|
338.40 | 338.40 | 320.80 | 323.00 | 323.00 | 584,937 |
|
Oct 26, 2026
|
332.40 | 340.20 | 328.40 | 339.00 | 339.00 | 805,710 |
|
Oct 23, 2026
|
317.00 | 332.60 | 311.80 | 332.60 | 332.60 | 991,577 |
|
Oct 22, 2026
|
275.60 | 322.20 | 273.20 | 319.80 | 319.80 | 2,489,480 |
|
Oct 21, 2026
|
254.80 | 257.20 | 246.00 | 257.20 | 257.20 | 426,229 |
|
Oct 20, 2026
|
249.40 | 254.80 | 248.20 | 254.00 | 254.00 | 382,146 |
|
Oct 19, 2026
|
253.00 | 253.80 | 246.60 | 250.40 | 250.40 | 299,631 |
|
Oct 16, 2026
|
258.40 | 261.00 | 251.80 | 253.00 | 253.00 | 334,275 |
|
Oct 15, 2026
|
253.00 | 258.80 | 248.60 | 256.20 | 256.20 | 174,309 |
|
Oct 14, 2026
|
249.80 | 256.40 | 247.40 | 253.40 | 253.40 | 203,086 |
|
Oct 13, 2026
|
243.60 | 258.00 | 243.60 | 249.20 | 249.20 | 511,801 |
|
Oct 12, 2026
|
239.20 | 243.60 | 238.20 | 242.60 | 242.60 | 232,629 |
|
Oct 9, 2026
|
232.40 | 239.40 | 231.80 | 237.20 | 237.20 | 286,951 |
|
Oct 8, 2026
|
220.60 | 230.20 | 218.60 | 230.20 | 230.20 | 359,692 |
|
Oct 7, 2026
|
227.00 | 228.80 | 219.80 | 222.20 | 222.20 | 306,616 |
|
Oct 6, 2026
|
230.60 | 238.00 | 223.60 | 227.20 | 227.20 | 403,903 |
|
Oct 5, 2026
|
224.60 | 235.00 | 224.00 | 230.60 | 230.60 | 317,286 |
|
Oct 2, 2026
|
226.00 | 226.40 | 221.40 | 222.60 | 222.60 | 215,316 |
|
Oct 1, 2026
|
227.80 | 233.80 | 225.20 | 226.00 | 226.00 | 705,832 |
|
Sep 30, 2026
|
232.00 | 239.00 | 227.20 | 227.60 | 227.60 | 288,232 |
|
Sep 29, 2026
|
227.40 | 234.40 | 227.40 | 232.20 | 232.20 | 298,917 |
|
Sep 28, 2026
|
215.00 | 229.00 | 215.00 | 227.20 | 227.20 | 516,043 |
|
Sep 25, 2026
|
212.40 | 215.40 | 210.40 | 215.00 | 215.00 | 188,135 |
|
Sep 24, 2026
|
214.00 | 215.40 | 211.00 | 212.00 | 212.00 | 169,995 |
|
Sep 23, 2026
|
213.60 | 216.60 | 211.60 | 213.60 | 213.60 | 222,886 |
|
Sep 22, 2026
|
217.60 | 221.80 | 211.60 | 214.20 | 214.20 | 339,635 |
|
Sep 21, 2026
|
212.60 | 217.60 | 208.00 | 217.00 | 217.00 | 430,870 |
|
Sep 18, 2026
|
221.00 | 225.00 | 205.80 | 210.20 | 210.20 | 782,324 |
|
Sep 17, 2026
|
225.00 | 231.40 | 219.20 | 220.80 | 220.80 | 486,155 |
|
Sep 16, 2026
|
217.40 | 221.80 | 216.20 | 218.60 | 218.60 | 184,235 |
|
Sep 15, 2026
|
217.60 | 222.60 | 213.40 | 216.60 | 216.60 | 446,759 |
|
Sep 14, 2026
|
218.20 | 226.60 | 217.20 | 221.60 | 221.60 | 145,895 |
|
Sep 11, 2026
|
226.80 | 227.60 | 216.40 | 218.20 | 218.20 | 351,200 |
|
Sep 10, 2026
|
227.80 | 228.80 | 224.20 | 226.40 | 226.40 | 180,103 |
|
Sep 9, 2026
|
224.40 | 227.00 | 220.00 | 225.80 | 225.80 | 224,701 |
|
Sep 8, 2026
|
227.20 | 231.80 | 220.40 | 222.80 | 222.80 | 326,618 |
|
Sep 7, 2026
|
227.20 | 232.80 | 225.40 | 227.00 | 227.00 | 213,252 |
|
Sep 4, 2026
|
228.00 | 233.00 | 227.20 | 228.00 | 228.00 | 147,883 |
|
Sep 3, 2026
|
228.60 | 238.00 | 227.20 | 227.80 | 227.80 | 281,223 |
|
Sep 2, 2026
|
227.20 | 230.60 | 225.40 | 228.20 | 228.20 | 249,636 |
|
Sep 1, 2026
|
219.60 | 230.60 | 217.00 | 228.20 | 228.20 | 420,630 |
|
Aug 31, 2026
|
228.00 | 228.00 | 218.60 | 218.60 | 218.60 | 212,125 |
|
Aug 28, 2026
|
228.00 | 231.00 | 225.80 | 228.60 | 228.60 | 153,149 |
|
Aug 27, 2026
|
222.80 | 227.80 | 213.00 | 227.80 | 227.80 | 475,577 |
|
Aug 26, 2026
|
224.00 | 233.00 | 222.20 | 228.20 | 228.20 | 319,460 |
|
Aug 25, 2026
|
219.20 | 224.40 | 218.00 | 224.40 | 224.40 | 178,377 |
|
Aug 24, 2026
|
219.60 | 221.60 | 214.80 | 219.20 | 219.20 | 191,721 |
|
Aug 21, 2026
|
227.60 | 227.60 | 204.00 | 218.60 | 218.60 | 1,128,398 |
|
Aug 20, 2026
|
228.00 | 229.60 | 225.00 | 228.00 | 228.00 | 99,531 |
|
Aug 19, 2026
|
223.00 | 229.40 | 220.00 | 226.20 | 226.20 | 122,212 |
|
Aug 18, 2026
|
222.20 | 230.00 | 221.00 | 223.60 | 223.60 | 192,889 |
|
Aug 17, 2026
|
223.60 | 223.60 | 218.80 | 223.60 | 223.60 | 104,622 |
|
Aug 14, 2026
|
225.00 | 229.20 | 223.60 | 223.60 | 223.60 | 110,086 |
|
Aug 13, 2026
|
226.40 | 230.00 | 222.60 | 224.40 | 224.40 | 120,396 |
|
Aug 12, 2026
|
226.60 | 228.40 | 224.80 | 226.20 | 226.20 | 93,773 |
|
Aug 11, 2026
|
221.40 | 234.60 | 220.20 | 225.20 | 225.20 | 274,948 |
|
Aug 10, 2026
|
224.00 | 224.00 | 218.40 | 221.40 | 221.40 | 84,626 |
|
Aug 7, 2026
|
220.00 | 228.80 | 216.80 | 223.60 | 223.60 | 141,573 |
|
Aug 6, 2026
|
220.80 | 224.60 | 219.20 | 219.20 | 219.20 | 73,374 |
|
Aug 5, 2026
|
224.00 | 228.80 | 222.00 | 222.40 | 222.40 | 127,988 |
|
Aug 4, 2026
|
229.00 | 236.20 | 222.60 | 222.60 | 222.60 | 222,388 |
|
Aug 3, 2026
|
225.60 | 234.20 | 223.00 | 229.00 | 229.00 | 476,294 |
|
Jul 31, 2026
|
220.20 | 227.20 | 218.60 | 220.20 | 220.20 | 128,014 |
|
Jul 30, 2026
|
221.80 | 228.00 | 220.00 | 220.20 | 220.20 | 203,232 |
|
Jul 29, 2026
|
217.20 | 223.00 | 214.40 | 221.00 | 221.00 | 115,466 |
|
Jul 28, 2026
|
205.20 | 216.80 | 202.00 | 214.80 | 214.80 | 168,226 |
|
Jul 27, 2026
|
204.80 | 208.80 | 204.80 | 205.20 | 205.20 | 108,962 |
|
Jul 24, 2026
|
202.60 | 205.00 | 200.80 | 203.80 | 203.80 | 101,934 |
|
Jul 23, 2026
|
207.00 | 208.00 | 200.80 | 201.80 | 201.80 | 126,096 |
|
Jul 22, 2026
|
201.20 | 210.80 | 198.40 | 208.60 | 208.60 | 222,722 |
|
Jul 21, 2026
|
199.30 | 203.60 | 194.00 | 202.00 | 202.00 | 192,214 |
|
Jul 20, 2026
|
201.40 | 201.40 | 193.00 | 199.20 | 199.20 | 374,035 |
|
Jul 17, 2026
|
205.00 | 205.20 | 195.90 | 199.90 | 199.90 | 515,018 |
|
Jul 16, 2026
|
209.40 | 210.60 | 191.00 | 206.60 | 206.60 | 1,135,221 |
|
Jul 15, 2026
|
231.40 | 232.20 | 218.20 | 219.40 | 219.40 | 272,898 |
|
Jul 14, 2026
|
236.00 | 236.60 | 230.20 | 231.40 | 231.40 | 106,325 |
|
Jul 13, 2026
|
238.60 | 238.80 | 234.20 | 236.40 | 236.40 | 83,039 |
|
Jul 10, 2026
|
240.80 | 244.80 | 236.80 | 238.60 | 238.60 | 129,637 |
|
Jul 9, 2026
|
227.80 | 241.60 | 226.40 | 240.00 | 240.00 | 232,329 |
|
Jul 8, 2026
|
231.00 | 232.60 | 223.60 | 224.00 | 224.00 | 99,173 |
|
Jul 7, 2026
|
234.20 | 237.00 | 231.80 | 232.60 | 232.60 | 86,199 |
|
Jul 6, 2026
|
224.60 | 234.60 | 224.20 | 234.40 | 234.40 | 143,932 |
|
Jul 3, 2026
|
220.00 | 226.20 | 219.40 | 224.60 | 224.60 | 118,732 |
|
Jul 2, 2026
|
210.00 | 220.40 | 208.40 | 218.60 | 218.60 | 119,633 |
|
Jul 1, 2026
|
211.80 | 211.80 | 204.80 | 210.00 | 210.00 | 110,451 |
|
Jun 30, 2026
|
210.80 | 217.20 | 210.40 | 211.40 | 211.40 | 117,919 |
|
Jun 29, 2026
|
206.40 | 211.00 | 205.40 | 209.20 | 209.20 | 111,622 |
|
Jun 26, 2026
|
206.40 | 207.40 | 202.40 | 205.40 | 205.40 | 96,596 |
|
Jun 25, 2026
|
201.20 | 210.80 | 200.00 | 207.20 | 207.20 | 151,095 |
|
Jun 24, 2026
|
202.20 | 203.60 | 199.50 | 201.80 | 201.80 | 97,077 |
|
Jun 23, 2026
|
202.00 | 205.60 | 194.70 | 202.20 | 202.20 | 240,973 |
|
Jun 22, 2026
|
212.00 | 214.20 | 202.00 | 202.00 | 202.00 | 167,937 |
|
Jun 18, 2026
|
208.80 | 212.20 | 208.00 | 210.60 | 210.60 | 280,538 |
|
Jun 17, 2026
|
219.20 | 221.40 | 205.20 | 208.20 | 208.20 | 339,530 |
|
Jun 16, 2026
|
222.00 | 224.40 | 216.60 | 218.20 | 218.20 | 171,715 |
|
Jun 15, 2026
|
230.00 | 231.20 | 219.80 | 219.80 | 219.80 | 194,375 |
|
Jun 12, 2026
|
232.60 | 234.40 | 225.20 | 227.40 | 227.40 | 181,098 |
|
Jun 11, 2026
|
229.00 | 235.40 | 227.00 | 227.00 | 227.00 | 154,187 |
|
Jun 10, 2026
|
225.80 | 233.60 | 225.00 | 232.20 | 232.20 | 109,836 |
|
Jun 9, 2026
|
226.00 | 230.80 | 222.60 | 225.40 | 225.40 | 132,120 |
|
Jun 8, 2026
|
221.40 | 231.60 | 220.00 | 228.80 | 228.80 | 159,594 |
|
Jun 5, 2026
|
221.00 | 229.60 | 219.00 | 226.20 | 226.20 | 139,572 |
|
Jun 4, 2026
|
214.40 | 223.40 | 214.00 | 221.40 | 221.40 | 187,268 |
|
Jun 3, 2026
|
222.60 | 222.60 | 214.40 | 214.40 | 214.40 | 185,317 |
|
Jun 2, 2026
|
219.40 | 225.40 | 217.00 | 224.00 | 224.00 | 224,745 |
|
Jun 1, 2026
|
228.80 | 228.80 | 215.60 | 218.80 | 218.80 | 236,347 |
|
May 29, 2026
|
235.00 | 235.20 | 228.20 | 229.80 | 229.80 | 203,884 |
|
May 28, 2026
|
233.40 | 236.00 | 227.60 | 231.60 | 231.60 | 245,503 |
|
May 27, 2026
|
237.40 | 245.80 | 233.40 | 235.40 | 235.40 | 555,324 |
|
May 26, 2026
|
265.00 | 266.00 | 226.00 | 236.00 | 236.00 | 1,852,803 |
|
May 25, 2026
|
260.00 | 264.40 | 257.00 | 263.20 | 263.20 | 149,608 |
|
May 22, 2026
|
262.00 | 266.80 | 256.20 | 256.80 | 256.80 | 158,410 |
|
May 21, 2026
|
259.40 | 266.00 | 257.20 | 260.80 | 260.80 | 200,442 |
|
May 20, 2026
|
248.20 | 260.20 | 246.00 | 258.60 | 258.60 | 153,756 |
|
May 19, 2026
|
243.20 | 251.80 | 243.20 | 248.80 | 248.80 | 241,207 |
|
May 18, 2026
|
240.60 | 245.40 | 235.40 | 242.00 | 242.00 | 109,488 |
|
May 15, 2026
|
241.20 | 247.00 | 240.20 | 242.80 | 242.80 | 146,794 |
|
May 13, 2026
|
238.80 | 242.60 | 235.20 | 239.60 | 239.60 | 165,228 |
|
May 12, 2026
|
231.20 | 238.40 | 228.40 | 238.40 | 238.40 | 241,621 |
|
May 11, 2026
|
230.80 | 236.80 | 230.80 | 233.20 | 233.20 | 178,063 |
|
May 8, 2026
|
229.80 | 231.00 | 227.00 | 228.60 | 228.60 | 134,781 |
|
May 7, 2026
|
233.00 | 235.40 | 229.80 | 229.80 | 229.80 | 129,133 |
|
May 6, 2026
|
225.00 | 236.80 | 223.80 | 230.40 | 230.40 | 232,245 |
|
May 5, 2026
|
225.80 | 228.20 | 219.20 | 223.20 | 223.20 | 194,389 |
|
May 4, 2026
|
224.00 | 232.00 | 222.80 | 225.80 | 225.80 | 272,101 |
|
Apr 30, 2026
|
209.60 | 221.60 | 208.40 | 220.60 | 220.60 | 246,731 |
|
Apr 29, 2026
|
217.20 | 217.40 | 211.40 | 212.40 | 212.40 | 331,311 |
|
Apr 28, 2026
|
225.80 | 225.80 | 216.20 | 217.40 | 217.40 | 360,097 |
|
Apr 27, 2026
|
235.20 | 238.20 | 223.40 | 226.40 | 226.40 | 302,731 |
|
Apr 24, 2026
|
241.60 | 242.00 | 233.80 | 236.00 | 236.00 | 282,962 |
|
Apr 23, 2026
|
252.20 | 252.20 | 240.60 | 244.40 | 244.40 | 437,412 |
|
Apr 22, 2026
|
247.20 | 264.80 | 245.00 | 254.00 | 254.00 | 638,379 |
|
Apr 21, 2026
|
264.80 | 266.40 | 255.40 | 257.00 | 257.00 | 295,427 |
|
Apr 20, 2026
|
268.00 | 270.20 | 263.60 | 263.60 | 263.60 | 272,510 |
|
Apr 17, 2026
|
268.00 | 273.20 | 258.00 | 269.00 | 269.00 | 370,939 |
|
Apr 16, 2026
|
265.00 | 273.00 | 263.80 | 268.00 | 268.00 | 373,004 |
|
Apr 15, 2026
|
258.20 | 263.40 | 256.00 | 258.60 | 258.60 | 275,172 |
|
Apr 14, 2026
|
237.60 | 259.80 | 235.40 | 255.00 | 255.00 | 502,442 |
|
Apr 13, 2026
|
226.20 | 236.80 | 224.60 | 236.00 | 236.00 | 221,780 |
|
Apr 10, 2026
|
230.80 | 233.80 | 227.40 | 229.80 | 229.80 | 230,700 |
|
Apr 9, 2026
|
229.00 | 231.00 | 224.20 | 229.20 | 229.20 | 227,986 |
|
Apr 8, 2026
|
228.80 | 229.40 | 219.80 | 229.40 | 229.40 | 650,427 |
|
Apr 7, 2026
|
218.00 | 222.40 | 213.80 | 215.00 | 215.00 | 304,174 |
|
Apr 2, 2026
|
215.00 | 216.00 | 210.60 | 214.20 | 214.20 | 193,940 |
|
Apr 1, 2026
|
204.00 | 220.60 | 203.20 | 219.20 | 219.20 | 655,148 |
|
Mar 31, 2026
|
187.50 | 196.20 | 184.00 | 194.90 | 194.90 | 319,243 |
|
Mar 30, 2026
|
185.20 | 188.70 | 179.30 | 187.50 | 187.50 | 238,063 |
|
Mar 27, 2026
|
190.20 | 193.50 | 182.20 | 186.30 | 186.30 | 418,659 |
|
Mar 26, 2026
|
179.20 | 191.40 | 177.10 | 188.20 | 188.20 | 410,974 |
|
Mar 25, 2026
|
180.90 | 186.00 | 179.30 | 179.50 | 179.50 | 250,730 |
|
Mar 24, 2026
|
178.50 | 183.70 | 173.80 | 178.90 | 178.90 | 180,659 |
|
Mar 23, 2026
|
170.00 | 182.00 | 167.60 | 178.50 | 178.50 | 272,720 |
|
Mar 20, 2026
|
182.00 | 182.00 | 176.30 | 176.40 | 176.40 | 262,713 |
|
Mar 19, 2026
|
181.70 | 183.20 | 177.50 | 178.90 | 178.90 | 188,954 |
|
Mar 18, 2026
|
191.50 | 194.80 | 184.10 | 184.10 | 184.10 | 260,665 |
|
Mar 17, 2026
|
197.50 | 197.50 | 185.50 | 190.00 | 190.00 | 415,165 |
|
Mar 16, 2026
|
197.00 | 198.80 | 190.90 | 198.00 | 198.00 | 300,990 |
|
Mar 13, 2026
|
194.50 | 204.60 | 193.30 | 196.10 | 196.10 | 1,050,257 |
|
Mar 12, 2026
|
189.00 | 195.40 | 188.20 | 194.40 | 194.40 | 230,885 |
|
Mar 11, 2026
|
200.60 | 202.40 | 186.50 | 188.00 | 188.00 | 444,028 |
|
Mar 10, 2026
|
198.00 | 207.00 | 197.10 | 200.60 | 200.60 | 262,301 |
|
Mar 9, 2026
|
191.90 | 197.00 | 190.00 | 193.50 | 193.50 | 215,603 |
|
Mar 6, 2026
|
203.20 | 208.80 | 195.80 | 197.00 | 197.00 | 439,814 |
|
Mar 5, 2026
|
204.80 | 205.40 | 199.70 | 201.80 | 201.80 | 305,468 |
|
Mar 4, 2026
|
195.00 | 204.00 | 195.00 | 204.00 | 204.00 | 366,976 |
|
Mar 3, 2026
|
196.00 | 196.00 | 189.00 | 194.00 | 194.00 | 238,593 |
|
Mar 2, 2026
|
197.00 | 202.00 | 191.10 | 197.70 | 197.70 | 530,235 |
|
Feb 27, 2026
|
195.40 | 205.00 | 192.00 | 202.40 | 202.40 | 460,852 |
|
Feb 26, 2026
|
198.20 | 199.70 | 189.00 | 195.10 | 195.10 | 473,492 |
|
Feb 25, 2026
|
188.40 | 211.80 | 180.00 | 197.50 | 197.50 | 1,138,208 |
|
Feb 24, 2026
|
188.60 | 193.50 | 165.00 | 187.40 | 187.40 | 998,572 |
|
Feb 23, 2026
|
181.80 | 183.10 | 176.10 | 180.80 | 180.80 | 279,471 |
|
Feb 20, 2026
|
186.10 | 187.50 | 181.60 | 183.10 | 183.10 | 290,714 |
|
Feb 19, 2026
|
177.50 | 193.20 | 177.50 | 184.00 | 184.00 | 484,161 |
|
Feb 18, 2026
|
174.80 | 177.70 | 172.60 | 177.10 | 177.10 | 91,750 |
|
Feb 17, 2026
|
177.50 | 177.50 | 171.00 | 175.60 | 175.60 | 158,888 |
|
Feb 16, 2026
|
183.50 | 183.50 | 175.90 | 176.30 | 176.30 | 156,081 |
|
Feb 13, 2026
|
172.00 | 181.80 | 170.70 | 180.80 | 180.80 | 247,072 |
|
Feb 12, 2026
|
167.90 | 172.50 | 166.20 | 169.30 | 169.30 | 161,059 |
|
Feb 11, 2026
|
177.30 | 177.30 | 167.90 | 167.90 | 167.90 | 286,448 |
|
Feb 10, 2026
|
175.00 | 180.10 | 174.30 | 178.90 | 178.90 | 118,582 |
|
Feb 9, 2026
|
172.00 | 177.30 | 172.00 | 174.30 | 174.30 | 146,182 |
|
Feb 6, 2026
|
172.20 | 172.20 | 168.50 | 171.50 | 171.50 | 195,068 |
|
Feb 5, 2026
|
180.50 | 180.50 | 172.70 | 173.80 | 173.80 | 214,778 |
|
Feb 4, 2026
|
178.20 | 183.00 | 176.00 | 181.80 | 181.80 | 223,072 |
|
Feb 3, 2026
|
186.00 | 186.20 | 179.00 | 179.00 | 179.00 | 184,396 |
|
Feb 2, 2026
|
182.50 | 188.40 | 180.50 | 185.00 | 185.00 | 202,322 |
|
Jan 30, 2026
|
186.70 | 187.00 | 182.40 | 185.00 | 185.00 | 218,727 |
|
Jan 29, 2026
|
185.00 | 190.80 | 180.00 | 186.90 | 186.90 | 239,798 |
|
Jan 28, 2026
|
188.20 | 188.20 | 180.00 | 185.20 | 185.20 | 320,405 |
|
Jan 27, 2026
|
192.80 | 195.20 | 188.60 | 190.00 | 190.00 | 152,000 |
|
Jan 26, 2026
|
193.00 | 193.60 | 189.50 | 192.20 | 192.20 | 229,490 |
|
Jan 23, 2026
|
201.80 | 203.80 | 194.10 | 194.40 | 194.40 | 186,644 |
|
Jan 22, 2026
|
197.40 | 202.80 | 196.50 | 201.00 | 201.00 | 231,378 |
|
Jan 21, 2026
|
200.00 | 200.00 | 188.80 | 194.40 | 194.40 | 423,713 |
|
Jan 20, 2026
|
199.30 | 202.00 | 193.20 | 200.20 | 200.20 | 292,885 |
|
Jan 19, 2026
|
204.00 | 206.00 | 197.50 | 200.60 | 200.60 | 357,537 |
|
Jan 16, 2026
|
224.20 | 225.00 | 210.20 | 211.00 | 211.00 | 468,797 |
|
Jan 15, 2026
|
216.40 | 227.60 | 216.40 | 222.80 | 222.80 | 680,142 |
|
Jan 14, 2026
|
206.00 | 218.80 | 204.80 | 211.20 | 211.20 | 1,380,186 |
|
Jan 13, 2026
|
182.20 | 184.00 | 178.00 | 179.20 | 179.20 | 170,527 |
|
Jan 12, 2026
|
184.20 | 185.70 | 180.90 | 181.60 | 181.60 | 132,467 |
|
Jan 9, 2026
|
188.40 | 189.00 | 183.50 | 184.80 | 184.80 | 199,555 |
|
Jan 8, 2026
|
182.50 | 191.70 | 182.50 | 188.40 | 188.40 | 323,104 |
|
Jan 7, 2026
|
182.70 | 184.20 | 180.00 | 183.70 | 183.70 | 231,128 |
|
Jan 5, 2026
|
178.10 | 183.90 | 177.20 | 182.70 | 182.70 | 423,232 |
|
Jan 2, 2026
|
187.50 | 188.40 | 177.50 | 178.00 | 178.00 | 265,387 |
|
Dec 30, 2025
|
188.40 | 189.30 | 185.20 | 188.00 | 188.00 | 175,171 |
|
Dec 29, 2025
|
182.70 | 191.20 | 182.70 | 189.40 | 189.40 | 214,728 |
|
Dec 23, 2025
|
184.00 | 185.30 | 180.40 | 181.30 | 181.30 | 149,309 |
|
Dec 22, 2025
|
184.90 | 185.20 | 181.60 | 184.40 | 184.40 | 117,075 |
|
Dec 19, 2025
|
178.50 | 187.20 | 177.80 | 185.10 | 185.10 | 284,245 |
|
Dec 18, 2025
|
177.50 | 179.50 | 175.60 | 178.50 | 178.50 | 260,099 |
|
Dec 17, 2025
|
178.50 | 179.60 | 175.60 | 177.50 | 177.50 | 190,151 |
|
Dec 16, 2025
|
179.70 | 184.70 | 178.30 | 178.90 | 178.90 | 180,370 |
|
Dec 15, 2025
|
181.50 | 181.60 | 178.50 | 180.10 | 180.10 | 164,679 |
|
Dec 12, 2025
|
187.40 | 189.20 | 180.80 | 181.30 | 181.30 | 189,078 |
|
Dec 11, 2025
|
187.20 | 193.70 | 185.90 | 187.70 | 187.70 | 203,432 |
|
Dec 10, 2025
|
183.80 | 190.50 | 182.00 | 186.70 | 186.70 | 226,635 |
|
Dec 9, 2025
|
186.00 | 189.00 | 183.40 | 184.00 | 184.00 | 121,666 |
|
Dec 8, 2025
|
188.00 | 188.00 | 183.40 | 186.40 | 186.40 | 177,058 |
|
Dec 5, 2025
|
183.90 | 189.10 | 183.90 | 188.50 | 188.50 | 348,230 |
|
Dec 4, 2025
|
188.00 | 189.00 | 182.40 | 183.80 | 183.80 | 177,690 |
|
Dec 3, 2025
|
186.70 | 189.20 | 185.80 | 187.20 | 187.20 | 154,557 |
|
Dec 2, 2025
|
189.30 | 192.00 | 185.10 | 186.50 | 186.50 | 275,492 |
|
Dec 1, 2025
|
201.80 | 202.20 | 188.70 | 192.00 | 192.00 | 289,190 |
|
Nov 28, 2025
|
201.80 | 202.80 | 198.40 | 201.80 | 201.80 | 417,152 |
|
Nov 27, 2025
|
194.50 | 203.20 | 193.50 | 201.80 | 201.80 | 165,617 |
|
Nov 26, 2025
|
197.10 | 198.60 | 194.00 | 194.20 | 194.20 | 152,226 |
|
Nov 25, 2025
|
192.00 | 196.80 | 189.50 | 194.90 | 194.90 | 179,246 |
|
Nov 24, 2025
|
194.30 | 196.00 | 188.00 | 191.90 | 191.90 | 300,040 |
|
Nov 21, 2025
|
195.70 | 197.10 | 190.00 | 191.40 | 191.40 | 394,561 |
|
Nov 20, 2025
|
199.90 | 200.60 | 193.70 | 198.20 | 198.20 | 273,999 |
|
Nov 19, 2025
|
199.10 | 206.80 | 187.60 | 197.20 | 197.20 | 531,898 |
|
Nov 18, 2025
|
199.20 | 201.40 | 196.60 | 199.10 | 199.10 | 173,061 |
|
Nov 17, 2025
|
207.20 | 208.60 | 202.00 | 202.00 | 202.00 | 145,860 |
|
Nov 14, 2025
|
206.40 | 209.80 | 204.40 | 207.40 | 207.40 | 556,820 |
|
Nov 13, 2025
|
212.60 | 212.80 | 205.00 | 206.20 | 206.20 | 183,805 |
|
Nov 12, 2025
|
207.40 | 213.00 | 206.00 | 211.60 | 211.60 | 219,015 |
|
Nov 11, 2025
|
206.40 | 214.20 | 206.00 | 207.60 | 207.60 | 238,613 |
|
Nov 10, 2025
|
202.60 | 208.60 | 200.80 | 206.40 | 206.40 | 509,243 |
|
Nov 7, 2025
|
201.00 | 205.20 | 194.50 | 198.80 | 198.80 | 817,975 |
|
Nov 6, 2025
|
198.20 | 200.00 | 192.20 | 193.90 | 193.90 | 366,665 |
|
Nov 5, 2025
|
207.80 | 207.80 | 197.80 | 198.90 | 198.90 | 451,562 |
|
Nov 4, 2025
|
209.60 | 212.80 | 207.20 | 208.60 | 208.60 | 227,422 |
|
Nov 3, 2025
|
222.00 | 222.60 | 211.20 | 211.20 | 211.20 | 237,802 |
