Paris - Delayed Quote
EUR
Amundi Core EURO STOXX 50 UCITS ETF EUR Acc (C50.PA)
164.92
-2.16
(-1.29%)
At close: October 30 at 5:35:25 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
165.76 | 166.12 | 164.72 | 164.92 | 164.92 | 7,414 |
|
Oct 29, 2026
|
165.60 | 167.28 | 165.44 | 167.08 | 167.08 | 9,217 |
|
Oct 28, 2026
|
165.88 | 166.10 | 165.10 | 165.92 | 165.92 | 10,300 |
|
Oct 27, 2026
|
164.26 | 165.92 | 163.94 | 165.82 | 165.82 | 4,638 |
|
Oct 26, 2026
|
163.10 | 164.90 | 163.10 | 164.50 | 164.50 | 10,317 |
|
Oct 23, 2026
|
163.68 | 163.70 | 161.96 | 163.14 | 163.14 | 9,286 |
|
Oct 22, 2026
|
164.76 | 165.08 | 163.58 | 163.58 | 163.58 | 12,540 |
|
Oct 21, 2026
|
165.12 | 167.00 | 164.74 | 166.94 | 166.94 | 8,808 |
|
Oct 20, 2026
|
164.60 | 165.40 | 163.40 | 164.66 | 164.66 | 8,798 |
|
Oct 19, 2026
|
166.00 | 166.00 | 164.50 | 165.28 | 165.28 | 12,824 |
|
Oct 16, 2026
|
166.56 | 167.32 | 166.56 | 166.90 | 166.90 | 6,895 |
|
Oct 15, 2026
|
164.86 | 165.96 | 164.70 | 165.82 | 165.82 | 6,529 |
|
Oct 14, 2026
|
166.76 | 167.18 | 166.20 | 166.64 | 166.64 | 6,862 |
|
Oct 13, 2026
|
166.58 | 167.40 | 165.88 | 165.88 | 165.88 | 6,408 |
|
Oct 12, 2026
|
166.80 | 167.24 | 166.50 | 166.76 | 166.76 | 6,987 |
|
Oct 9, 2026
|
165.86 | 166.76 | 165.64 | 165.98 | 165.98 | 6,616 |
|
Oct 8, 2026
|
164.22 | 165.76 | 163.76 | 164.70 | 164.70 | 17,626 |
|
Oct 7, 2026
|
167.62 | 167.68 | 165.38 | 166.24 | 166.24 | 8,447 |
|
Oct 6, 2026
|
168.68 | 169.58 | 168.38 | 168.76 | 168.76 | 8,075 |
|
Oct 5, 2026
|
167.84 | 168.22 | 167.12 | 167.80 | 167.80 | 94,028 |
|
Oct 2, 2026
|
166.52 | 168.40 | 166.50 | 167.86 | 167.86 | 21,399 |
|
Oct 1, 2026
|
167.86 | 168.32 | 166.00 | 166.12 | 166.12 | 19,802 |
|
Sep 30, 2026
|
170.58 | 171.10 | 168.66 | 168.72 | 168.72 | 12,137 |
|
Sep 29, 2026
|
170.16 | 171.14 | 169.74 | 169.96 | 169.96 | 5,119 |
|
Sep 28, 2026
|
169.48 | 170.60 | 169.08 | 169.50 | 169.50 | 12,287 |
|
Sep 25, 2026
|
170.14 | 170.36 | 169.22 | 169.60 | 169.60 | 6,000 |
|
Sep 24, 2026
|
168.60 | 169.50 | 168.04 | 168.66 | 168.66 | 4,265 |
|
Sep 23, 2026
|
170.94 | 170.94 | 168.98 | 169.34 | 169.34 | 6,836 |
|
Sep 22, 2026
|
169.72 | 170.78 | 169.00 | 169.96 | 169.96 | 24,946 |
|
Sep 21, 2026
|
168.98 | 169.92 | 168.82 | 169.82 | 169.82 | 8,289 |
|
Sep 18, 2026
|
169.40 | 169.60 | 167.22 | 167.50 | 167.50 | 32,913 |
|
Sep 17, 2026
|
169.36 | 170.22 | 168.92 | 169.94 | 169.94 | 9,777 |
|
Sep 16, 2026
|
168.52 | 168.78 | 167.66 | 168.46 | 168.46 | 4,259 |
|
Sep 15, 2026
|
167.50 | 168.26 | 166.40 | 167.62 | 167.62 | 4,973 |
|
Sep 14, 2026
|
168.90 | 169.18 | 167.50 | 168.30 | 168.30 | 38,632 |
|
Sep 11, 2026
|
169.14 | 170.28 | 168.84 | 169.92 | 169.92 | 9,294 |
|
Sep 10, 2026
|
169.66 | 170.08 | 168.30 | 168.46 | 168.46 | 29,264 |
|
Sep 9, 2026
|
171.32 | 171.32 | 168.70 | 169.64 | 169.64 | 8,972 |
|
Sep 8, 2026
|
171.72 | 172.34 | 170.96 | 172.28 | 172.28 | 16,442 |
|
Sep 7, 2026
|
172.00 | 172.08 | 171.16 | 172.04 | 172.04 | 6,829 |
|
Sep 4, 2026
|
171.04 | 172.18 | 171.04 | 171.82 | 171.82 | 3,367 |
|
Sep 3, 2026
|
171.08 | 171.54 | 170.40 | 171.54 | 171.54 | 9,060 |
|
Sep 2, 2026
|
171.10 | 171.26 | 170.08 | 170.90 | 170.90 | 4,471 |
|
Sep 1, 2026
|
172.28 | 172.60 | 170.72 | 171.12 | 171.12 | 4,889 |
|
Aug 31, 2026
|
174.04 | 174.12 | 172.54 | 172.54 | 172.54 | 7,028 |
|
Aug 28, 2026
|
173.84 | 174.50 | 173.62 | 174.30 | 174.30 | 4,784 |
|
Aug 27, 2026
|
174.18 | 174.26 | 172.36 | 172.66 | 172.66 | 5,962 |
|
Aug 26, 2026
|
173.96 | 174.58 | 173.46 | 173.82 | 173.82 | 5,519 |
|
Aug 25, 2026
|
174.10 | 174.38 | 173.36 | 173.54 | 173.54 | 3,046 |
|
Aug 24, 2026
|
173.14 | 173.62 | 172.94 | 173.22 | 173.22 | 11,305 |
|
Aug 21, 2026
|
172.84 | 173.70 | 172.80 | 173.54 | 173.54 | 10,162 |
|
Aug 20, 2026
|
173.10 | 173.14 | 172.10 | 172.54 | 172.54 | 5,772 |
|
Aug 19, 2026
|
173.90 | 174.34 | 173.10 | 173.10 | 173.10 | 7,898 |
|
Aug 18, 2026
|
174.96 | 175.08 | 173.62 | 173.62 | 173.62 | 8,743 |
|
Aug 17, 2026
|
176.20 | 176.38 | 175.40 | 175.40 | 175.40 | 5,223 |
|
Aug 14, 2026
|
176.16 | 176.34 | 175.66 | 175.66 | 175.66 | 6,237 |
|
Aug 13, 2026
|
176.36 | 176.56 | 175.88 | 175.90 | 175.90 | 5,643 |
|
Aug 12, 2026
|
176.38 | 176.66 | 175.30 | 175.52 | 175.52 | 11,003 |
|
Aug 11, 2026
|
175.84 | 176.58 | 175.38 | 176.00 | 176.00 | 3,067 |
|
Aug 10, 2026
|
175.32 | 176.04 | 175.12 | 175.50 | 175.50 | 44,982 |
|
Aug 7, 2026
|
175.08 | 176.08 | 174.90 | 175.28 | 175.28 | 7,610 |
|
Aug 6, 2026
|
174.58 | 175.26 | 174.44 | 174.72 | 174.72 | 5,970 |
|
Aug 5, 2026
|
174.90 | 174.94 | 173.86 | 173.94 | 173.94 | 6,959 |
|
Aug 4, 2026
|
173.80 | 174.24 | 173.14 | 174.18 | 174.18 | 14,800 |
|
Aug 3, 2026
|
171.74 | 172.76 | 171.70 | 172.64 | 172.64 | 5,166 |
|
Jul 31, 2026
|
171.22 | 172.24 | 169.90 | 170.60 | 170.60 | 12,735 |
|
Jul 30, 2026
|
168.08 | 170.54 | 167.70 | 170.18 | 170.18 | 13,727 |
|
Jul 29, 2026
|
169.08 | 169.08 | 167.36 | 167.60 | 167.60 | 15,285 |
|
Jul 28, 2026
|
169.08 | 169.44 | 167.98 | 168.88 | 168.88 | 9,635 |
|
Jul 27, 2026
|
170.30 | 170.92 | 168.66 | 168.66 | 168.66 | 23,281 |
|
Jul 24, 2026
|
166.94 | 168.50 | 166.90 | 168.44 | 168.44 | 18,832 |
|
Jul 23, 2026
|
168.70 | 168.76 | 166.30 | 166.56 | 166.56 | 62,138 |
|
Jul 22, 2026
|
168.16 | 169.86 | 167.94 | 169.62 | 169.62 | 8,178 |
|
Jul 21, 2026
|
168.14 | 168.74 | 167.56 | 168.74 | 168.74 | 23,966 |
|
Jul 20, 2026
|
167.20 | 168.16 | 166.90 | 167.24 | 167.24 | 9,897 |
|
Jul 17, 2026
|
167.04 | 167.48 | 166.34 | 167.26 | 167.26 | 8,188 |
|
Jul 16, 2026
|
168.58 | 168.62 | 166.66 | 168.62 | 168.62 | 18,445 |
|
Jul 15, 2026
|
168.98 | 168.98 | 168.00 | 168.18 | 168.18 | 10,105 |
|
Jul 14, 2026
|
167.12 | 168.88 | 166.88 | 168.56 | 168.56 | 15,191 |
|
Jul 13, 2026
|
167.84 | 168.66 | 167.76 | 168.34 | 168.34 | 8,067 |
|
Jul 10, 2026
|
168.26 | 168.76 | 168.00 | 168.30 | 168.30 | 4,503 |
|
Jul 9, 2026
|
168.06 | 168.70 | 167.18 | 168.64 | 168.64 | 5,657 |
|
Jul 8, 2026
|
168.54 | 168.66 | 165.86 | 166.48 | 166.48 | 19,611 |
|
Jul 7, 2026
|
171.20 | 171.50 | 169.76 | 169.76 | 169.76 | 12,290 |
|
Jul 6, 2026
|
171.86 | 172.54 | 171.14 | 171.58 | 171.58 | 12,283 |
|
Jul 3, 2026
|
171.50 | 172.18 | 170.74 | 171.94 | 171.94 | 22,774 |
|
Jul 2, 2026
|
168.16 | 171.48 | 168.16 | 170.64 | 170.64 | 33,410 |
|
Jul 1, 2026
|
169.18 | 169.60 | 168.20 | 168.50 | 168.50 | 10,403 |
|
Jun 30, 2026
|
168.36 | 169.74 | 168.08 | 169.74 | 169.74 | 25,139 |
|
Jun 29, 2026
|
166.92 | 167.26 | 166.30 | 167.10 | 167.10 | 20,893 |
|
Jun 26, 2026
|
167.44 | 167.62 | 165.98 | 166.74 | 166.74 | 18,471 |
|
Jun 25, 2026
|
167.26 | 168.32 | 167.14 | 168.12 | 168.12 | 8,505 |
|
Jun 24, 2026
|
166.82 | 167.00 | 165.94 | 166.68 | 166.68 | 19,828 |
|
Jun 23, 2026
|
167.26 | 167.86 | 166.44 | 167.14 | 167.14 | 22,569 |
|
Jun 22, 2026
|
169.24 | 169.64 | 168.36 | 169.18 | 169.18 | 18,222 |
|
Jun 19, 2026
|
169.68 | 169.90 | 168.76 | 168.76 | 168.76 | 28,340 |
|
Jun 18, 2026
|
169.18 | 169.80 | 168.38 | 169.48 | 169.48 | 21,136 |
|
Jun 17, 2026
|
167.68 | 168.82 | 167.66 | 168.82 | 168.82 | 39,833 |
|
Jun 16, 2026
|
167.54 | 168.48 | 167.34 | 167.66 | 167.66 | 11,030 |
|
Jun 15, 2026
|
168.50 | 168.62 | 166.82 | 166.88 | 166.88 | 21,881 |
|
Jun 12, 2026
|
164.36 | 166.16 | 164.14 | 165.72 | 165.72 | 62,763 |
|
Jun 11, 2026
|
161.56 | 163.00 | 161.44 | 162.30 | 162.30 | 18,724 |
|
Jun 10, 2026
|
162.40 | 162.54 | 160.00 | 161.02 | 161.02 | 17,444 |
|
Jun 9, 2026
|
162.80 | 164.68 | 162.18 | 162.18 | 162.18 | 31,633 |
|
Jun 8, 2026
|
160.54 | 162.90 | 160.32 | 162.46 | 162.46 | 15,756 |
|
Jun 5, 2026
|
162.88 | 163.64 | 162.32 | 162.32 | 162.32 | 31,162 |
|
Jun 4, 2026
|
162.36 | 163.40 | 162.02 | 163.40 | 163.40 | 5,695 |
|
Jun 3, 2026
|
163.04 | 163.10 | 162.00 | 162.12 | 162.12 | 15,512 |
|
Jun 2, 2026
|
162.90 | 163.68 | 162.60 | 163.44 | 163.44 | 20,514 |
|
Jun 1, 2026
|
162.16 | 162.50 | 160.72 | 161.48 | 161.48 | 14,019 |
|
May 29, 2026
|
162.50 | 163.42 | 161.98 | 162.06 | 162.06 | 14,596 |
|
May 28, 2026
|
161.94 | 162.58 | 161.30 | 162.00 | 162.00 | 83,300 |
|
May 27, 2026
|
163.14 | 163.94 | 161.94 | 162.34 | 162.34 | 16,472 |
|
May 26, 2026
|
163.74 | 163.74 | 162.26 | 162.26 | 162.26 | 43,419 |
|
May 25, 2026
|
162.78 | 164.34 | 162.40 | 164.10 | 164.10 | 10,782 |
|
May 22, 2026
|
160.60 | 161.44 | 160.32 | 160.92 | 160.92 | 41,395 |
|
May 21, 2026
|
159.50 | 160.60 | 158.54 | 159.34 | 159.34 | 45,940 |
|
May 20, 2026
|
156.40 | 160.60 | 156.26 | 159.76 | 159.76 | 101,072 |
|
May 19, 2026
|
156.60 | 157.92 | 156.26 | 156.48 | 156.48 | 46,893 |
|
May 18, 2026
|
154.40 | 157.24 | 154.12 | 156.44 | 156.44 | 32,940 |
|
May 15, 2026
|
156.74 | 156.94 | 155.12 | 155.58 | 155.58 | 10,881 |
|
May 14, 2026
|
157.60 | 158.56 | 157.00 | 158.42 | 158.42 | 12,041 |
|
May 13, 2026
|
156.22 | 156.32 | 154.82 | 156.32 | 156.32 | 15,869 |
|
May 12, 2026
|
155.28 | 156.30 | 154.80 | 155.04 | 155.04 | 28,713 |
|
May 11, 2026
|
157.68 | 157.68 | 156.62 | 157.22 | 157.22 | 31,736 |
|
May 8, 2026
|
157.58 | 158.36 | 157.24 | 157.46 | 157.46 | 5,558 |
|
May 7, 2026
|
160.68 | 161.40 | 158.90 | 158.90 | 158.90 | 16,097 |
|
May 6, 2026
|
157.72 | 161.38 | 157.72 | 160.42 | 160.42 | 44,450 |
|
May 5, 2026
|
153.40 | 156.02 | 153.38 | 156.02 | 156.02 | 27,424 |
|
May 4, 2026
|
155.92 | 156.04 | 152.72 | 152.78 | 152.78 | 41,631 |
|
Apr 30, 2026
|
152.66 | 155.96 | 152.60 | 155.96 | 155.96 | 16,431 |
|
Apr 29, 2026
|
154.84 | 154.84 | 153.70 | 153.96 | 153.96 | 12,900 |
|
Apr 28, 2026
|
155.02 | 155.86 | 154.18 | 154.44 | 154.44 | 31,499 |
|
Apr 27, 2026
|
155.98 | 156.96 | 154.88 | 155.12 | 155.12 | 21,937 |
|
Apr 24, 2026
|
155.58 | 156.60 | 154.58 | 155.62 | 155.62 | 24,798 |
|
Apr 23, 2026
|
155.46 | 156.32 | 154.62 | 156.00 | 156.00 | 20,504 |
|
Apr 22, 2026
|
157.72 | 157.78 | 156.10 | 156.16 | 156.16 | 26,465 |
|
Apr 21, 2026
|
158.58 | 159.14 | 156.86 | 157.04 | 157.04 | 16,110 |
|
Apr 20, 2026
|
158.20 | 158.80 | 157.72 | 158.22 | 158.22 | 78,593 |
|
Apr 17, 2026
|
156.82 | 160.66 | 156.82 | 160.24 | 160.24 | 24,589 |
|
Apr 16, 2026
|
157.52 | 157.86 | 156.76 | 156.78 | 156.78 | 11,011 |
|
Apr 15, 2026
|
157.74 | 158.00 | 156.86 | 156.98 | 156.98 | 45,078 |
|
Apr 14, 2026
|
157.14 | 158.34 | 157.14 | 158.16 | 158.16 | 47,663 |
|
Apr 13, 2026
|
155.00 | 156.10 | 154.44 | 156.04 | 156.04 | 30,348 |
|
Apr 10, 2026
|
155.94 | 157.48 | 155.74 | 156.54 | 156.54 | 27,684 |
|
Apr 9, 2026
|
155.76 | 155.76 | 154.52 | 155.76 | 155.76 | 48,725 |
|
Apr 8, 2026
|
155.92 | 156.92 | 154.90 | 156.28 | 156.28 | 128,743 |
|
Apr 7, 2026
|
150.18 | 151.78 | 148.06 | 148.64 | 148.64 | 43,973 |
|
Apr 2, 2026
|
148.48 | 150.80 | 147.52 | 150.24 | 150.24 | 44,038 |
|
Apr 1, 2026
|
150.84 | 151.24 | 149.24 | 151.24 | 151.24 | 40,417 |
|
Mar 31, 2026
|
146.04 | 147.68 | 145.60 | 146.68 | 146.68 | 38,102 |
|
Mar 30, 2026
|
144.70 | 146.48 | 144.56 | 146.08 | 146.08 | 21,593 |
|
Mar 27, 2026
|
146.70 | 146.70 | 144.44 | 145.10 | 145.10 | 36,895 |
|
Mar 26, 2026
|
147.76 | 147.80 | 146.50 | 146.56 | 146.56 | 61,485 |
|
Mar 25, 2026
|
149.20 | 149.74 | 147.84 | 148.90 | 148.90 | 76,653 |
|
Mar 24, 2026
|
147.28 | 147.56 | 145.00 | 146.86 | 146.86 | 45,201 |
|
Mar 23, 2026
|
142.40 | 150.00 | 141.60 | 146.70 | 146.70 | 89,987 |
|
Mar 20, 2026
|
149.36 | 149.78 | 144.94 | 144.98 | 144.98 | 23,162 |
|
Mar 19, 2026
|
148.80 | 149.02 | 146.90 | 147.84 | 147.84 | 42,851 |
|
Mar 18, 2026
|
152.98 | 153.54 | 150.48 | 151.08 | 151.08 | 24,667 |
|
Mar 17, 2026
|
150.68 | 152.72 | 150.64 | 151.92 | 151.92 | 11,283 |
|
Mar 16, 2026
|
150.58 | 151.94 | 149.38 | 151.12 | 151.12 | 21,360 |
|
Mar 13, 2026
|
149.90 | 152.44 | 149.20 | 150.46 | 150.46 | 25,596 |
|
Mar 12, 2026
|
151.86 | 152.12 | 149.78 | 151.38 | 151.38 | 25,127 |
|
Mar 11, 2026
|
152.22 | 153.24 | 151.48 | 152.54 | 152.54 | 26,493 |
|
Mar 10, 2026
|
153.26 | 154.32 | 152.02 | 153.66 | 153.66 | 60,068 |
|
Mar 9, 2026
|
146.54 | 149.88 | 145.94 | 149.78 | 149.78 | 82,309 |
|
Mar 6, 2026
|
152.74 | 153.38 | 148.78 | 150.64 | 150.64 | 52,952 |
|
Mar 5, 2026
|
153.70 | 155.70 | 151.80 | 152.16 | 152.16 | 14,130 |
|
Mar 4, 2026
|
152.64 | 155.06 | 152.00 | 154.60 | 154.60 | 26,147 |
|
Mar 3, 2026
|
155.10 | 155.24 | 151.10 | 152.08 | 152.08 | 40,232 |
|
Mar 2, 2026
|
157.94 | 158.90 | 157.30 | 157.54 | 157.54 | 53,571 |
|
Feb 27, 2026
|
162.42 | 162.78 | 161.10 | 161.64 | 161.64 | 52,574 |
|
Feb 26, 2026
|
162.54 | 163.30 | 161.58 | 162.28 | 162.28 | 15,774 |
|
Feb 25, 2026
|
162.10 | 162.72 | 161.80 | 162.56 | 162.56 | 8,462 |
|
Feb 24, 2026
|
160.80 | 161.66 | 160.36 | 161.18 | 161.18 | 15,839 |
|
Feb 23, 2026
|
160.92 | 162.00 | 160.70 | 161.06 | 161.06 | 20,180 |
|
Feb 20, 2026
|
159.86 | 161.80 | 159.70 | 161.44 | 161.44 | 28,928 |
|
Feb 19, 2026
|
160.32 | 160.34 | 158.88 | 159.54 | 159.54 | 29,396 |
|
Feb 18, 2026
|
159.38 | 160.82 | 159.26 | 160.76 | 160.76 | 32,270 |
|
Feb 17, 2026
|
157.40 | 158.60 | 156.80 | 158.60 | 158.60 | 17,092 |
|
Feb 16, 2026
|
158.00 | 158.38 | 157.36 | 157.54 | 157.54 | 16,757 |
|
Feb 13, 2026
|
157.88 | 158.30 | 156.90 | 157.62 | 157.62 | 20,383 |
|
Feb 12, 2026
|
160.26 | 160.38 | 158.00 | 158.22 | 158.22 | 13,486 |
|
Feb 11, 2026
|
159.02 | 159.60 | 158.18 | 158.84 | 158.84 | 59,600 |
|
Feb 10, 2026
|
159.34 | 159.92 | 158.98 | 159.10 | 159.10 | 206,272 |
|
Feb 9, 2026
|
158.70 | 159.38 | 157.66 | 159.36 | 159.36 | 99,702 |
|
Feb 6, 2026
|
155.66 | 157.88 | 155.48 | 157.80 | 157.80 | 12,989 |
|
Feb 5, 2026
|
157.26 | 157.76 | 154.96 | 155.80 | 155.80 | 20,233 |
|
Feb 4, 2026
|
157.90 | 158.52 | 157.04 | 157.04 | 157.04 | 10,012 |
|
Feb 3, 2026
|
159.18 | 159.66 | 157.12 | 157.68 | 157.68 | 43,513 |
|
Feb 2, 2026
|
155.06 | 158.22 | 155.00 | 157.94 | 157.94 | 51,578 |
|
Jan 30, 2026
|
155.44 | 156.86 | 155.30 | 156.50 | 156.50 | 4,885 |
|
Jan 29, 2026
|
156.44 | 157.06 | 154.70 | 154.90 | 154.90 | 14,171 |
|
Jan 28, 2026
|
158.34 | 158.38 | 156.10 | 156.16 | 156.16 | 15,813 |
|
Jan 27, 2026
|
157.22 | 157.86 | 156.74 | 157.64 | 157.64 | 33,257 |
|
Jan 26, 2026
|
156.50 | 157.04 | 155.96 | 156.76 | 156.76 | 54,433 |
|
Jan 23, 2026
|
156.10 | 156.72 | 155.76 | 156.50 | 156.50 | 59,477 |
|
Jan 22, 2026
|
156.72 | 157.30 | 156.36 | 156.74 | 156.74 | 33,268 |
|
Jan 21, 2026
|
154.78 | 155.20 | 153.12 | 154.66 | 154.66 | 13,517 |
|
Jan 20, 2026
|
154.76 | 155.04 | 153.50 | 155.02 | 155.02 | 17,700 |
|
Jan 19, 2026
|
156.00 | 156.90 | 155.70 | 155.82 | 155.82 | 25,080 |
|
Jan 16, 2026
|
158.96 | 158.96 | 157.90 | 158.48 | 158.48 | 21,455 |
|
Jan 15, 2026
|
158.82 | 159.22 | 158.40 | 158.90 | 158.90 | 17,743 |
|
Jan 14, 2026
|
158.98 | 159.20 | 157.96 | 158.00 | 158.00 | 36,338 |
|
Jan 13, 2026
|
158.48 | 158.90 | 158.04 | 158.52 | 158.52 | 13,481 |
|
Jan 12, 2026
|
157.52 | 158.34 | 156.98 | 158.24 | 158.24 | 22,803 |
|
Jan 9, 2026
|
155.96 | 157.76 | 155.96 | 157.64 | 157.64 | 24,060 |
|
Jan 8, 2026
|
155.48 | 155.96 | 155.00 | 155.20 | 155.20 | 9,074 |
|
Jan 7, 2026
|
156.06 | 156.06 | 155.46 | 155.82 | 155.82 | 14,730 |
|
Jan 6, 2026
|
155.78 | 156.22 | 154.96 | 156.00 | 156.00 | 29,644 |
|
Jan 5, 2026
|
154.90 | 155.72 | 154.58 | 155.72 | 155.72 | 42,026 |
|
Jan 2, 2026
|
152.34 | 154.04 | 152.24 | 153.76 | 153.76 | 22,250 |
|
Dec 31, 2025
|
151.96 | 152.52 | 151.68 | 152.52 | 152.52 | 5,748 |
|
Dec 30, 2025
|
151.18 | 152.92 | 151.18 | 152.74 | 152.74 | 11,876 |
|
Dec 29, 2025
|
151.24 | 151.40 | 150.66 | 151.22 | 151.22 | 21,370 |
|
Dec 24, 2025
|
151.10 | 151.54 | 151.10 | 151.54 | 151.54 | 3,069 |
|
Dec 23, 2025
|
151.02 | 151.20 | 150.58 | 151.10 | 151.10 | 43,751 |
|
Dec 22, 2025
|
151.40 | 151.68 | 150.68 | 150.94 | 150.94 | 13,360 |
|
Dec 19, 2025
|
150.92 | 151.66 | 150.58 | 151.42 | 151.42 | 10,868 |
|
Dec 18, 2025
|
149.28 | 151.02 | 149.28 | 150.92 | 150.92 | 49,363 |
|
Dec 17, 2025
|
150.68 | 150.96 | 149.22 | 149.38 | 149.38 | 20,845 |
|
Dec 16, 2025
|
150.70 | 151.32 | 150.06 | 150.24 | 150.24 | 22,068 |
|
Dec 15, 2025
|
151.00 | 151.46 | 150.82 | 151.22 | 151.22 | 9,472 |
|
Dec 12, 2025
|
151.78 | 152.26 | 150.30 | 150.40 | 150.40 | 4,403 |
|
Dec 11, 2025
|
149.76 | 151.64 | 149.50 | 151.22 | 151.22 | 11,779 |
|
Dec 10, 2025
|
150.12 | 150.38 | 149.64 | 150.00 | 150.00 | 12,177 |
|
Dec 9, 2025
|
150.90 | 151.18 | 150.02 | 150.32 | 150.32 | 6,188 |
|
Dec 8, 2025
|
150.24 | 150.68 | 150.08 | 150.46 | 150.46 | 16,195 |
|
Dec 5, 2025
|
150.62 | 151.08 | 150.42 | 150.42 | 150.42 | 17,318 |
|
Dec 4, 2025
|
150.36 | 150.54 | 150.00 | 150.38 | 150.38 | 14,349 |
|
Dec 3, 2025
|
150.16 | 150.40 | 149.30 | 149.76 | 149.76 | 15,085 |
|
Dec 2, 2025
|
149.08 | 150.06 | 149.08 | 149.46 | 149.46 | 12,339 |
|
Dec 1, 2025
|
148.42 | 149.02 | 147.78 | 148.94 | 148.94 | 14,692 |
|
Nov 28, 2025
|
148.58 | 149.12 | 148.20 | 149.02 | 149.02 | 8,771 |
|
Nov 27, 2025
|
148.30 | 148.84 | 148.24 | 148.60 | 148.60 | 2,612 |
|
Nov 26, 2025
|
147.56 | 148.64 | 146.82 | 148.64 | 148.64 | 12,151 |
|
Nov 25, 2025
|
145.58 | 146.62 | 144.80 | 146.56 | 146.56 | 40,393 |
|
Nov 24, 2025
|
145.70 | 146.10 | 144.68 | 145.36 | 145.36 | 10,582 |
|
Nov 21, 2025
|
144.00 | 145.32 | 143.64 | 144.84 | 144.84 | 19,067 |
|
Nov 20, 2025
|
147.22 | 147.62 | 146.22 | 146.22 | 146.22 | 9,445 |
|
Nov 19, 2025
|
145.16 | 146.46 | 144.42 | 145.50 | 145.50 | 14,559 |
|
Nov 18, 2025
|
146.10 | 146.46 | 144.58 | 145.26 | 145.26 | 19,412 |
|
Nov 17, 2025
|
149.54 | 149.60 | 147.72 | 147.96 | 147.96 | 16,351 |
|
Nov 14, 2025
|
149.80 | 149.86 | 147.84 | 149.38 | 149.38 | 24,085 |
|
Nov 13, 2025
|
152.44 | 152.68 | 150.64 | 150.76 | 150.76 | 18,908 |
|
Nov 12, 2025
|
151.00 | 152.32 | 151.00 | 151.92 | 151.92 | 16,426 |
|
Nov 11, 2025
|
149.10 | 150.36 | 149.08 | 150.20 | 150.20 | 9,845 |
|
Nov 10, 2025
|
148.18 | 148.88 | 147.78 | 148.70 | 148.70 | 7,058 |
|
Nov 7, 2025
|
147.66 | 147.66 | 145.76 | 146.00 | 146.00 | 6,481 |
|
Nov 6, 2025
|
148.26 | 148.84 | 147.10 | 147.16 | 147.16 | 6,861 |
|
Nov 5, 2025
|
147.18 | 149.10 | 147.18 | 148.74 | 148.74 | 12,995 |
|
Nov 4, 2025
|
146.96 | 148.52 | 146.26 | 148.52 | 148.52 | 14,939 |
|
Nov 3, 2025
|
148.40 | 149.58 | 148.40 | 149.02 | 149.02 | 76,898 |
|
Oct 31, 2025
|
149.30 | 149.34 | 148.28 | 148.48 | 148.48 | 8,482 |
|
Oct 30, 2025
|
149.60 | 149.86 | 148.56 | 149.42 | 149.42 | 10,199 |
