Stockholm - Free Realtime Quote
SEK
Boozt AB (publ) (BOOZT.ST)
172.30
+1.20
(+0.70%)
As of 3:50:12 PM GMT+1. Market Open.
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 10, 2026
|
172.50 | 172.90 | 168.80 | 172.10 | 172.10 | 32,100 |
|
Nov 9, 2026
|
168.70 | 173.40 | 166.70 | 171.10 | 171.10 | 129,638 |
|
Nov 6, 2026
|
166.00 | 169.30 | 164.70 | 169.20 | 169.20 | 311,768 |
|
Nov 5, 2026
|
166.00 | 170.00 | 165.30 | 169.40 | 169.40 | 156,155 |
|
Nov 4, 2026
|
158.50 | 164.70 | 153.50 | 164.70 | 164.70 | 162,056 |
|
Nov 3, 2026
|
152.80 | 156.20 | 146.20 | 152.50 | 152.50 | 174,268 |
|
Nov 2, 2026
|
156.50 | 159.50 | 153.00 | 159.10 | 159.10 | 205,310 |
|
Oct 30, 2026
|
156.90 | 158.70 | 155.00 | 158.10 | 158.10 | 69,159 |
|
Oct 29, 2026
|
158.90 | 159.70 | 154.70 | 156.70 | 156.70 | 116,240 |
|
Oct 28, 2026
|
160.10 | 162.60 | 157.70 | 158.90 | 158.90 | 69,343 |
|
Oct 27, 2026
|
158.60 | 160.10 | 153.10 | 160.10 | 160.10 | 74,752 |
|
Oct 26, 2026
|
154.70 | 161.50 | 154.50 | 159.20 | 159.20 | 846,239 |
|
Oct 23, 2026
|
156.30 | 156.60 | 153.40 | 154.70 | 154.70 | 55,411 |
|
Oct 22, 2026
|
157.90 | 157.90 | 155.30 | 156.30 | 156.30 | 60,640 |
|
Oct 21, 2026
|
157.10 | 158.50 | 153.90 | 158.50 | 158.50 | 72,375 |
|
Oct 20, 2026
|
155.80 | 159.30 | 155.70 | 157.30 | 157.30 | 54,025 |
|
Oct 19, 2026
|
157.40 | 157.50 | 155.00 | 157.50 | 157.50 | 71,563 |
|
Oct 16, 2026
|
154.90 | 160.20 | 153.20 | 157.80 | 157.80 | 73,343 |
|
Oct 15, 2026
|
152.90 | 156.20 | 152.40 | 155.30 | 155.30 | 71,823 |
|
Oct 14, 2026
|
155.50 | 156.00 | 153.00 | 154.10 | 154.10 | 95,764 |
|
Oct 13, 2026
|
152.00 | 155.90 | 151.90 | 155.40 | 155.40 | 58,439 |
|
Oct 12, 2026
|
152.70 | 157.40 | 151.70 | 152.60 | 152.60 | 67,765 |
|
Oct 9, 2026
|
146.80 | 152.60 | 146.80 | 152.60 | 152.60 | 209,289 |
|
Oct 8, 2026
|
144.50 | 147.50 | 142.70 | 147.10 | 147.10 | 127,749 |
|
Oct 7, 2026
|
145.90 | 148.40 | 144.00 | 145.00 | 145.00 | 73,935 |
|
Oct 6, 2026
|
144.00 | 147.10 | 144.00 | 146.20 | 146.20 | 201,200 |
|
Oct 5, 2026
|
143.00 | 145.10 | 142.20 | 144.00 | 144.00 | 62,249 |
|
Oct 2, 2026
|
145.80 | 145.80 | 142.60 | 143.00 | 143.00 | 126,715 |
|
Oct 1, 2026
|
154.20 | 154.20 | 144.80 | 145.30 | 145.30 | 117,327 |
|
Sep 30, 2026
|
150.10 | 156.90 | 146.30 | 154.70 | 154.70 | 218,003 |
|
Sep 29, 2026
|
157.80 | 158.60 | 150.00 | 150.00 | 150.00 | 219,600 |
|
Sep 28, 2026
|
145.10 | 147.30 | 143.90 | 146.00 | 146.00 | 94,440 |
|
Sep 25, 2026
|
145.70 | 146.70 | 143.40 | 145.00 | 145.00 | 101,393 |
|
Sep 24, 2026
|
146.30 | 147.70 | 144.80 | 145.00 | 145.00 | 104,229 |
|
Sep 23, 2026
|
147.90 | 149.60 | 145.50 | 146.10 | 146.10 | 105,054 |
|
Sep 22, 2026
|
145.20 | 150.00 | 145.20 | 149.80 | 149.80 | 115,682 |
|
Sep 21, 2026
|
141.30 | 146.20 | 141.30 | 146.00 | 146.00 | 112,651 |
|
Sep 18, 2026
|
143.20 | 143.80 | 137.90 | 141.10 | 141.10 | 391,512 |
|
Sep 17, 2026
|
146.00 | 146.00 | 143.40 | 143.60 | 143.60 | 65,470 |
|
Sep 16, 2026
|
144.50 | 145.40 | 141.10 | 143.60 | 143.60 | 102,243 |
|
Sep 15, 2026
|
144.20 | 145.00 | 138.50 | 144.60 | 144.60 | 214,235 |
|
Sep 14, 2026
|
147.70 | 150.20 | 145.90 | 146.70 | 146.70 | 252,060 |
|
Sep 11, 2026
|
144.50 | 149.70 | 144.50 | 148.40 | 148.40 | 71,688 |
|
Sep 10, 2026
|
146.40 | 147.00 | 143.40 | 145.40 | 145.40 | 113,022 |
|
Sep 9, 2026
|
160.00 | 160.00 | 145.40 | 146.40 | 146.40 | 127,760 |
|
Sep 8, 2026
|
157.20 | 157.20 | 152.80 | 152.90 | 152.90 | 83,706 |
|
Sep 7, 2026
|
154.70 | 157.40 | 154.50 | 157.20 | 157.20 | 211,686 |
|
Sep 4, 2026
|
152.80 | 155.10 | 152.20 | 155.10 | 155.10 | 69,060 |
|
Sep 3, 2026
|
150.80 | 153.40 | 150.50 | 153.30 | 153.30 | 94,428 |
|
Sep 2, 2026
|
151.50 | 153.20 | 148.80 | 151.60 | 151.60 | 92,024 |
|
Sep 1, 2026
|
149.90 | 151.60 | 148.60 | 150.50 | 150.50 | 309,212 |
|
Aug 31, 2026
|
148.90 | 151.80 | 148.50 | 150.00 | 150.00 | 366,368 |
|
Aug 28, 2026
|
146.50 | 150.00 | 142.70 | 149.70 | 149.70 | 787,039 |
|
Aug 27, 2026
|
152.50 | 157.00 | 152.00 | 156.00 | 156.00 | 70,154 |
|
Aug 26, 2026
|
154.50 | 155.30 | 152.40 | 153.40 | 153.40 | 90,704 |
|
Aug 25, 2026
|
153.40 | 156.50 | 152.70 | 154.10 | 154.10 | 154,496 |
|
Aug 24, 2026
|
152.00 | 155.60 | 151.40 | 153.90 | 153.90 | 180,377 |
|
Aug 21, 2026
|
148.20 | 153.30 | 148.20 | 151.80 | 151.80 | 158,884 |
|
Aug 20, 2026
|
145.90 | 150.60 | 145.30 | 148.70 | 148.70 | 201,024 |
|
Aug 19, 2026
|
142.50 | 147.00 | 142.00 | 145.50 | 145.50 | 188,128 |
|
Aug 18, 2026
|
138.90 | 144.00 | 138.20 | 143.10 | 143.10 | 208,462 |
|
Aug 17, 2026
|
145.20 | 149.60 | 137.10 | 140.70 | 140.70 | 293,817 |
|
Aug 14, 2026
|
161.70 | 162.60 | 146.00 | 149.70 | 149.70 | 287,383 |
|
Aug 13, 2026
|
160.50 | 162.60 | 159.30 | 161.70 | 161.70 | 119,124 |
|
Aug 12, 2026
|
159.90 | 162.00 | 158.60 | 160.80 | 160.80 | 51,025 |
|
Aug 11, 2026
|
160.80 | 161.30 | 158.60 | 160.20 | 160.20 | 67,974 |
|
Aug 10, 2026
|
158.50 | 161.00 | 157.50 | 161.00 | 161.00 | 77,270 |
|
Aug 7, 2026
|
156.70 | 159.50 | 156.20 | 158.90 | 158.90 | 64,893 |
|
Aug 6, 2026
|
156.60 | 158.10 | 155.20 | 156.60 | 156.60 | 111,121 |
|
Aug 5, 2026
|
161.50 | 162.50 | 155.30 | 156.60 | 156.60 | 287,325 |
|
Aug 4, 2026
|
163.20 | 164.10 | 153.70 | 161.00 | 161.00 | 342,504 |
|
Aug 3, 2026
|
168.80 | 169.30 | 164.20 | 164.90 | 164.90 | 77,402 |
|
Jul 31, 2026
|
167.00 | 168.00 | 165.80 | 167.40 | 167.40 | 101,575 |
|
Jul 30, 2026
|
165.40 | 167.10 | 163.70 | 166.60 | 166.60 | 57,562 |
|
Jul 29, 2026
|
164.10 | 166.60 | 163.40 | 166.20 | 166.20 | 71,445 |
|
Jul 28, 2026
|
163.20 | 165.30 | 162.30 | 165.30 | 165.30 | 95,263 |
|
Jul 27, 2026
|
157.80 | 163.60 | 157.80 | 163.20 | 163.20 | 77,412 |
|
Jul 24, 2026
|
158.40 | 160.90 | 154.00 | 157.80 | 157.80 | 141,827 |
|
Jul 23, 2026
|
161.00 | 161.00 | 157.20 | 158.90 | 158.90 | 116,036 |
|
Jul 22, 2026
|
161.00 | 161.00 | 156.80 | 158.90 | 158.90 | 111,014 |
|
Jul 21, 2026
|
157.30 | 161.50 | 156.60 | 161.50 | 161.50 | 74,086 |
|
Jul 20, 2026
|
156.60 | 159.30 | 156.40 | 158.60 | 158.60 | 71,304 |
|
Jul 17, 2026
|
159.40 | 159.40 | 154.80 | 157.60 | 157.60 | 83,055 |
|
Jul 16, 2026
|
158.00 | 160.10 | 156.40 | 159.30 | 159.30 | 165,418 |
|
Jul 15, 2026
|
151.60 | 158.10 | 150.00 | 158.10 | 158.10 | 104,270 |
|
Jul 14, 2026
|
150.60 | 152.00 | 149.20 | 151.60 | 151.60 | 84,356 |
|
Jul 13, 2026
|
150.80 | 153.40 | 149.30 | 151.80 | 151.80 | 130,028 |
|
Jul 10, 2026
|
149.00 | 151.60 | 146.10 | 150.60 | 150.60 | 87,281 |
|
Jul 9, 2026
|
145.80 | 149.00 | 145.20 | 146.90 | 146.90 | 95,553 |
|
Jul 8, 2026
|
146.00 | 147.90 | 144.30 | 145.20 | 145.20 | 451,193 |
|
Jul 7, 2026
|
148.60 | 149.00 | 146.50 | 146.50 | 146.50 | 46,489 |
|
Jul 6, 2026
|
150.40 | 151.00 | 147.20 | 148.50 | 148.50 | 49,882 |
|
Jul 3, 2026
|
146.80 | 151.50 | 146.70 | 149.90 | 149.90 | 94,634 |
|
Jul 2, 2026
|
148.40 | 148.40 | 145.60 | 147.00 | 147.00 | 132,475 |
|
Jul 1, 2026
|
149.70 | 149.70 | 138.90 | 148.00 | 148.00 | 276,705 |
|
Jun 30, 2026
|
151.30 | 152.00 | 143.60 | 148.00 | 148.00 | 701,763 |
|
Jun 29, 2026
|
139.90 | 141.50 | 138.40 | 139.60 | 139.60 | 97,937 |
|
Jun 26, 2026
|
142.60 | 142.60 | 139.00 | 140.10 | 140.10 | 132,097 |
|
Jun 25, 2026
|
142.20 | 145.00 | 141.60 | 143.30 | 143.30 | 231,127 |
|
Jun 24, 2026
|
138.00 | 143.00 | 137.70 | 142.20 | 142.20 | 517,667 |
|
Jun 23, 2026
|
133.30 | 139.80 | 131.90 | 138.50 | 138.50 | 140,322 |
|
Jun 22, 2026
|
132.40 | 134.00 | 131.90 | 133.00 | 133.00 | 85,100 |
|
Jun 18, 2026
|
132.50 | 134.50 | 131.50 | 133.20 | 133.20 | 168,473 |
|
Jun 17, 2026
|
137.00 | 137.00 | 132.80 | 133.20 | 133.20 | 120,828 |
|
Jun 16, 2026
|
138.80 | 139.90 | 135.80 | 136.00 | 136.00 | 71,130 |
|
Jun 15, 2026
|
138.70 | 141.70 | 137.50 | 138.80 | 138.80 | 123,153 |
|
Jun 12, 2026
|
137.50 | 139.70 | 137.40 | 138.10 | 138.10 | 82,193 |
|
Jun 11, 2026
|
135.90 | 137.40 | 133.10 | 135.70 | 135.70 | 78,919 |
|
Jun 10, 2026
|
134.60 | 135.90 | 131.60 | 134.20 | 134.20 | 72,458 |
|
Jun 9, 2026
|
133.70 | 136.50 | 131.90 | 134.60 | 134.60 | 260,653 |
|
Jun 8, 2026
|
128.50 | 133.60 | 126.40 | 133.60 | 133.60 | 598,352 |
|
Jun 5, 2026
|
130.40 | 130.50 | 128.60 | 128.90 | 128.90 | 88,197 |
|
Jun 4, 2026
|
127.20 | 131.40 | 127.10 | 129.90 | 129.90 | 129,336 |
|
Jun 3, 2026
|
130.30 | 131.00 | 126.50 | 127.20 | 127.20 | 88,738 |
|
Jun 2, 2026
|
128.00 | 134.10 | 127.90 | 130.30 | 130.30 | 193,923 |
|
Jun 1, 2026
|
126.60 | 129.10 | 126.50 | 128.00 | 128.00 | 160,707 |
|
May 29, 2026
|
126.00 | 128.30 | 125.50 | 127.30 | 127.30 | 481,179 |
|
May 28, 2026
|
126.90 | 127.30 | 125.30 | 125.80 | 125.80 | 74,413 |
|
May 27, 2026
|
126.30 | 128.70 | 126.00 | 126.80 | 126.80 | 152,975 |
|
May 26, 2026
|
126.30 | 127.80 | 125.60 | 126.80 | 126.80 | 119,291 |
|
May 25, 2026
|
127.70 | 128.80 | 127.40 | 128.80 | 128.80 | 68,931 |
|
May 22, 2026
|
124.00 | 127.40 | 123.90 | 127.40 | 127.40 | 134,855 |
|
May 21, 2026
|
122.90 | 123.80 | 121.80 | 123.50 | 123.50 | 80,660 |
|
May 20, 2026
|
120.70 | 123.50 | 120.20 | 123.00 | 123.00 | 108,305 |
|
May 19, 2026
|
122.40 | 125.30 | 121.00 | 121.90 | 121.90 | 176,893 |
|
May 18, 2026
|
122.30 | 123.60 | 120.60 | 122.50 | 122.50 | 114,842 |
|
May 15, 2026
|
122.70 | 123.20 | 120.40 | 123.00 | 123.00 | 79,925 |
|
May 13, 2026
|
119.00 | 121.80 | 119.00 | 121.60 | 121.60 | 133,347 |
|
May 12, 2026
|
120.80 | 121.60 | 118.00 | 118.90 | 118.90 | 106,674 |
|
May 11, 2026
|
119.40 | 124.00 | 119.40 | 121.00 | 121.00 | 119,384 |
|
May 8, 2026
|
120.30 | 120.60 | 118.10 | 119.70 | 119.70 | 77,995 |
|
May 7, 2026
|
120.80 | 123.10 | 120.40 | 120.40 | 120.40 | 97,320 |
|
May 6, 2026
|
119.00 | 122.60 | 118.30 | 120.90 | 120.90 | 137,353 |
|
May 5, 2026
|
118.00 | 119.00 | 116.80 | 118.30 | 118.30 | 87,099 |
|
May 4, 2026
|
118.30 | 118.90 | 116.20 | 118.00 | 118.00 | 150,741 |
|
Apr 30, 2026
|
119.70 | 120.10 | 117.10 | 118.30 | 118.30 | 64,452 |
|
Apr 29, 2026
|
116.40 | 120.70 | 116.20 | 120.20 | 120.20 | 237,684 |
|
Apr 28, 2026
|
115.20 | 117.10 | 111.10 | 117.10 | 117.10 | 703,653 |
|
Apr 27, 2026
|
114.30 | 117.00 | 113.30 | 115.20 | 115.20 | 267,028 |
|
Apr 24, 2026
|
107.80 | 115.00 | 107.00 | 114.00 | 114.00 | 835,228 |
|
Apr 23, 2026
|
106.60 | 107.20 | 104.60 | 105.00 | 105.00 | 197,118 |
|
Apr 22, 2026
|
110.80 | 111.30 | 105.90 | 106.50 | 106.50 | 101,367 |
|
Apr 21, 2026
|
110.30 | 111.90 | 109.70 | 111.00 | 111.00 | 78,937 |
|
Apr 20, 2026
|
109.80 | 110.40 | 107.40 | 109.80 | 109.80 | 79,972 |
|
Apr 17, 2026
|
105.30 | 109.90 | 105.30 | 109.80 | 109.80 | 108,829 |
|
Apr 16, 2026
|
107.20 | 109.70 | 106.40 | 109.20 | 109.20 | 173,042 |
|
Apr 15, 2026
|
103.80 | 111.30 | 103.70 | 107.10 | 107.10 | 162,738 |
|
Apr 14, 2026
|
103.00 | 103.40 | 101.40 | 102.30 | 102.30 | 64,644 |
|
Apr 13, 2026
|
102.70 | 102.90 | 101.20 | 102.50 | 102.50 | 44,298 |
|
Apr 10, 2026
|
100.50 | 103.70 | 99.95 | 102.70 | 102.70 | 100,772 |
|
Apr 9, 2026
|
100.10 | 101.00 | 98.60 | 99.25 | 99.25 | 110,097 |
|
Apr 8, 2026
|
98.80 | 101.00 | 96.50 | 100.60 | 100.60 | 133,133 |
|
Apr 7, 2026
|
96.15 | 98.60 | 95.85 | 97.05 | 97.05 | 781,152 |
|
Apr 2, 2026
|
95.00 | 96.35 | 94.60 | 95.55 | 95.55 | 40,484 |
|
Apr 1, 2026
|
93.85 | 96.80 | 93.75 | 96.10 | 96.10 | 93,300 |
|
Mar 31, 2026
|
91.55 | 95.75 | 89.60 | 93.90 | 93.90 | 157,439 |
|
Mar 30, 2026
|
91.95 | 91.95 | 85.20 | 88.75 | 88.75 | 79,340 |
|
Mar 27, 2026
|
87.30 | 87.30 | 85.40 | 86.25 | 86.25 | 110,894 |
|
Mar 26, 2026
|
87.30 | 88.50 | 86.10 | 87.25 | 87.25 | 67,189 |
|
Mar 25, 2026
|
86.95 | 88.00 | 85.15 | 87.60 | 87.60 | 201,415 |
|
Mar 24, 2026
|
90.95 | 90.95 | 86.85 | 86.95 | 86.95 | 67,660 |
|
Mar 23, 2026
|
87.10 | 92.00 | 86.45 | 88.45 | 88.45 | 204,379 |
|
Mar 20, 2026
|
88.30 | 89.75 | 87.40 | 87.95 | 87.95 | 269,166 |
|
Mar 19, 2026
|
87.95 | 89.90 | 87.00 | 88.45 | 88.45 | 134,648 |
|
Mar 18, 2026
|
93.85 | 93.85 | 89.45 | 89.90 | 89.90 | 90,683 |
|
Mar 17, 2026
|
90.15 | 94.10 | 90.15 | 91.75 | 91.75 | 167,416 |
|
Mar 16, 2026
|
89.80 | 90.40 | 88.15 | 90.05 | 90.05 | 141,599 |
|
Mar 13, 2026
|
89.00 | 90.35 | 88.00 | 89.60 | 89.60 | 299,539 |
|
Mar 12, 2026
|
88.90 | 90.00 | 88.65 | 88.85 | 88.85 | 302,285 |
|
Mar 11, 2026
|
88.30 | 91.30 | 88.20 | 88.90 | 88.90 | 301,229 |
|
Mar 10, 2026
|
87.85 | 91.00 | 87.85 | 89.45 | 89.45 | 174,221 |
|
Mar 9, 2026
|
87.15 | 88.45 | 84.65 | 87.80 | 87.80 | 309,928 |
|
Mar 6, 2026
|
88.50 | 90.20 | 87.90 | 88.20 | 88.20 | 186,575 |
|
Mar 5, 2026
|
89.40 | 90.30 | 88.40 | 88.40 | 88.40 | 193,570 |
|
Mar 4, 2026
|
86.50 | 90.15 | 86.50 | 89.45 | 89.45 | 156,512 |
|
Mar 3, 2026
|
86.00 | 87.65 | 84.85 | 87.10 | 87.10 | 204,589 |
|
Mar 2, 2026
|
91.00 | 91.00 | 87.10 | 87.30 | 87.30 | 175,802 |
|
Feb 27, 2026
|
91.05 | 92.00 | 90.60 | 91.60 | 91.60 | 194,501 |
|
Feb 26, 2026
|
90.70 | 91.65 | 89.55 | 91.05 | 91.05 | 194,440 |
|
Feb 25, 2026
|
90.80 | 91.75 | 90.00 | 90.70 | 90.70 | 120,703 |
|
Feb 24, 2026
|
89.75 | 91.90 | 89.70 | 90.80 | 90.80 | 158,240 |
|
Feb 23, 2026
|
89.90 | 91.75 | 88.25 | 89.95 | 89.95 | 168,649 |
|
Feb 20, 2026
|
91.75 | 93.30 | 88.60 | 90.00 | 90.00 | 307,947 |
|
Feb 19, 2026
|
88.00 | 89.50 | 87.80 | 88.00 | 88.00 | 167,889 |
|
Feb 18, 2026
|
87.30 | 88.50 | 86.35 | 88.20 | 88.20 | 203,995 |
|
Feb 17, 2026
|
86.70 | 87.40 | 86.00 | 87.25 | 87.25 | 143,460 |
|
Feb 16, 2026
|
86.75 | 87.80 | 86.30 | 86.45 | 86.45 | 128,067 |
|
Feb 13, 2026
|
89.00 | 89.05 | 86.10 | 86.90 | 86.90 | 248,781 |
|
Feb 12, 2026
|
91.00 | 91.90 | 88.80 | 89.05 | 89.05 | 209,997 |
|
Feb 11, 2026
|
92.60 | 92.80 | 90.70 | 91.40 | 91.40 | 1,217,776 |
|
Feb 10, 2026
|
96.35 | 96.45 | 92.50 | 92.50 | 92.50 | 228,794 |
|
Feb 9, 2026
|
98.00 | 98.90 | 94.10 | 96.35 | 96.35 | 210,678 |
|
Feb 6, 2026
|
98.55 | 101.10 | 96.40 | 98.00 | 98.00 | 745,473 |
|
Feb 5, 2026
|
90.75 | 91.10 | 89.30 | 90.35 | 90.35 | 116,785 |
|
Feb 4, 2026
|
89.35 | 91.35 | 88.15 | 90.35 | 90.35 | 224,985 |
|
Feb 3, 2026
|
93.55 | 93.70 | 89.30 | 89.60 | 89.60 | 208,907 |
|
Feb 2, 2026
|
90.70 | 93.80 | 90.00 | 92.90 | 92.90 | 116,849 |
|
Jan 30, 2026
|
91.70 | 91.70 | 89.70 | 90.45 | 90.45 | 169,456 |
|
Jan 29, 2026
|
91.95 | 92.60 | 89.50 | 91.95 | 91.95 | 225,418 |
|
Jan 28, 2026
|
92.45 | 93.25 | 91.90 | 91.90 | 91.90 | 79,780 |
|
Jan 27, 2026
|
95.60 | 95.85 | 92.60 | 93.00 | 93.00 | 105,305 |
|
Jan 26, 2026
|
95.25 | 95.55 | 93.65 | 95.30 | 95.30 | 80,970 |
|
Jan 23, 2026
|
98.15 | 98.15 | 95.00 | 95.30 | 95.30 | 126,964 |
|
Jan 22, 2026
|
94.20 | 98.15 | 94.20 | 98.15 | 98.15 | 185,162 |
|
Jan 21, 2026
|
98.40 | 98.40 | 93.50 | 94.30 | 94.30 | 175,890 |
|
Jan 20, 2026
|
96.85 | 99.80 | 95.10 | 98.35 | 98.35 | 96,079 |
|
Jan 19, 2026
|
101.10 | 101.10 | 96.90 | 96.95 | 96.95 | 117,609 |
|
Jan 16, 2026
|
102.70 | 103.00 | 98.55 | 101.00 | 101.00 | 152,232 |
|
Jan 15, 2026
|
104.40 | 104.50 | 101.70 | 103.40 | 103.40 | 129,197 |
|
Jan 14, 2026
|
106.40 | 106.50 | 103.50 | 104.40 | 104.40 | 106,400 |
|
Jan 13, 2026
|
105.70 | 106.60 | 103.60 | 106.40 | 106.40 | 128,994 |
|
Jan 12, 2026
|
106.90 | 107.20 | 104.80 | 105.70 | 105.70 | 102,520 |
|
Jan 9, 2026
|
109.00 | 110.90 | 105.40 | 107.00 | 107.00 | 134,752 |
|
Jan 8, 2026
|
113.00 | 113.00 | 109.70 | 111.20 | 111.20 | 76,804 |
|
Jan 7, 2026
|
109.10 | 113.00 | 109.10 | 113.00 | 113.00 | 109,333 |
|
Jan 5, 2026
|
112.30 | 112.30 | 109.40 | 110.00 | 110.00 | 55,882 |
|
Jan 2, 2026
|
112.90 | 113.40 | 109.40 | 112.50 | 112.50 | 95,099 |
|
Dec 30, 2025
|
114.10 | 114.80 | 112.70 | 113.50 | 113.50 | 58,289 |
|
Dec 29, 2025
|
113.60 | 115.50 | 113.50 | 114.60 | 114.60 | 100,956 |
|
Dec 23, 2025
|
113.20 | 115.00 | 112.30 | 113.70 | 113.70 | 74,508 |
|
Dec 22, 2025
|
115.40 | 115.70 | 112.10 | 113.60 | 113.60 | 126,699 |
|
Dec 19, 2025
|
113.90 | 115.80 | 113.30 | 115.80 | 115.80 | 184,302 |
|
Dec 18, 2025
|
110.30 | 114.10 | 109.90 | 114.10 | 114.10 | 395,370 |
|
Dec 17, 2025
|
108.50 | 110.40 | 108.10 | 110.30 | 110.30 | 132,347 |
|
Dec 16, 2025
|
107.70 | 108.80 | 107.00 | 108.10 | 108.10 | 91,800 |
|
Dec 15, 2025
|
106.90 | 108.20 | 106.20 | 107.70 | 107.70 | 161,501 |
|
Dec 12, 2025
|
106.50 | 107.90 | 105.60 | 107.50 | 107.50 | 93,097 |
|
Dec 11, 2025
|
105.30 | 107.60 | 105.00 | 106.50 | 106.50 | 218,110 |
|
Dec 10, 2025
|
101.70 | 105.40 | 101.70 | 104.90 | 104.90 | 103,522 |
|
Dec 9, 2025
|
103.30 | 104.70 | 101.40 | 104.00 | 104.00 | 207,156 |
|
Dec 8, 2025
|
105.30 | 105.70 | 103.40 | 104.70 | 104.70 | 188,702 |
|
Dec 5, 2025
|
107.00 | 108.30 | 105.30 | 105.60 | 105.60 | 778,467 |
|
Dec 4, 2025
|
113.10 | 114.60 | 112.10 | 113.20 | 113.20 | 87,657 |
|
Dec 3, 2025
|
109.20 | 112.60 | 108.20 | 112.00 | 112.00 | 94,185 |
|
Dec 2, 2025
|
107.50 | 110.30 | 107.50 | 108.10 | 108.10 | 119,443 |
|
Dec 1, 2025
|
107.50 | 109.90 | 104.00 | 107.80 | 107.80 | 114,667 |
|
Nov 28, 2025
|
107.90 | 109.20 | 107.40 | 107.50 | 107.50 | 1,094,079 |
|
Nov 27, 2025
|
107.30 | 109.50 | 107.20 | 108.20 | 108.20 | 180,857 |
|
Nov 26, 2025
|
107.10 | 109.60 | 105.10 | 107.40 | 107.40 | 101,107 |
|
Nov 25, 2025
|
101.30 | 107.00 | 101.20 | 107.00 | 107.00 | 163,708 |
|
Nov 24, 2025
|
100.70 | 102.20 | 99.15 | 101.30 | 101.30 | 218,960 |
|
Nov 21, 2025
|
100.60 | 102.10 | 100.30 | 100.80 | 100.80 | 68,545 |
|
Nov 20, 2025
|
104.00 | 104.60 | 101.70 | 102.10 | 102.10 | 94,693 |
|
Nov 19, 2025
|
100.50 | 104.20 | 100.10 | 103.60 | 103.60 | 110,448 |
|
Nov 18, 2025
|
102.00 | 103.00 | 99.95 | 100.40 | 100.40 | 155,805 |
|
Nov 17, 2025
|
107.00 | 107.30 | 103.00 | 103.20 | 103.20 | 111,110 |
|
Nov 14, 2025
|
109.50 | 109.50 | 105.40 | 106.70 | 106.70 | 147,949 |
|
Nov 13, 2025
|
109.60 | 111.50 | 109.20 | 109.60 | 109.60 | 233,294 |
|
Nov 12, 2025
|
113.40 | 113.50 | 109.00 | 109.50 | 109.50 | 119,378 |
|
Nov 11, 2025
|
109.50 | 113.40 | 108.00 | 113.40 | 113.40 | 174,186 |
|
Nov 10, 2025
|
105.90 | 110.20 | 105.90 | 109.10 | 109.10 | 288,136 |
