OTC Markets OTCPK - Delayed Quote
USD
Capgemini SE (CAPMF)
138.45
-0.58
(-0.42%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
|
142.73 | 143.74 | 138.45 | 138.45 | 138.45 | 300 |
|
Oct 29, 2026
|
138.00 | 139.09 | 136.05 | 139.03 | 139.03 | 200 |
|
Oct 28, 2026
|
138.98 | 139.45 | 135.88 | 138.50 | 138.50 | 300 |
|
Oct 27, 2026
|
137.20 | 139.50 | 136.77 | 136.77 | 136.77 | 300 |
|
Oct 26, 2026
|
143.50 | 143.50 | 139.10 | 141.69 | 141.69 | 300 |
|
Oct 23, 2026
|
139.92 | 141.11 | 135.00 | 141.11 | 141.11 | 200 |
|
Oct 22, 2026
|
144.07 | 147.66 | 141.07 | 142.30 | 142.30 | 300 |
|
Oct 21, 2026
|
139.50 | 143.45 | 139.50 | 143.45 | 143.45 | 300 |
|
Oct 20, 2026
|
142.59 | 142.59 | 138.83 | 141.13 | 141.13 | 300 |
|
Oct 19, 2026
|
139.48 | 140.73 | 137.01 | 137.01 | 137.01 | 200 |
|
Oct 16, 2026
|
141.33 | 141.33 | 136.04 | 137.62 | 137.62 | 100 |
|
Oct 15, 2026
|
137.35 | 139.57 | 134.22 | 138.32 | 138.32 | 700 |
|
Oct 14, 2026
|
135.41 | 135.45 | 130.78 | 135.45 | 135.45 | 300 |
|
Oct 13, 2026
|
133.50 | 133.50 | 131.59 | 133.42 | 133.42 | 300 |
|
Oct 12, 2026
|
127.50 | 131.83 | 127.50 | 130.20 | 130.20 | 800 |
|
Oct 9, 2026
|
130.50 | 130.50 | 128.13 | 130.27 | 130.27 | 100 |
|
Oct 8, 2026
|
125.61 | 128.30 | 120.75 | 123.58 | 123.58 | 1,400 |
|
Oct 7, 2026
|
120.61 | 126.23 | 120.61 | 122.37 | 122.37 | 1,400 |
|
Oct 6, 2026
|
123.49 | 125.89 | 121.44 | 121.44 | 121.44 | 200 |
|
Oct 5, 2026
|
122.31 | 124.56 | 121.00 | 124.56 | 124.56 | 3,200 |
|
Oct 2, 2026
|
123.98 | 126.48 | 122.06 | 124.63 | 124.63 | 300 |
|
Oct 1, 2026
|
124.81 | 130.94 | 124.81 | 128.65 | 128.65 | 200 |
|
Sep 30, 2026
|
117.30 | 119.58 | 117.30 | 119.23 | 119.23 | 300 |
|
Sep 29, 2026
|
115.41 | 119.10 | 113.04 | 119.10 | 119.10 | 2,100 |
|
Sep 28, 2026
|
119.08 | 119.50 | 114.61 | 119.50 | 119.50 | 200 |
|
Sep 25, 2026
|
119.53 | 119.82 | 118.07 | 119.82 | 119.82 | 100 |
|
Sep 24, 2026
|
125.92 | 125.92 | 114.05 | 119.85 | 119.85 | 400 |
|
Sep 23, 2026
|
122.13 | 122.13 | 115.09 | 121.92 | 121.92 | 400 |
|
Sep 22, 2026
|
124.50 | 125.22 | 122.73 | 125.22 | 125.22 | 400 |
|
Sep 21, 2026
|
125.24 | 125.24 | 122.60 | 124.30 | 124.30 | 200 |
|
Sep 18, 2026
|
120.56 | 122.49 | 119.32 | 121.91 | 121.91 | 400 |
|
Sep 17, 2026
|
123.35 | 124.15 | 121.34 | 124.15 | 124.15 | 300 |
|
Sep 16, 2026
|
124.37 | 124.37 | 120.69 | 124.17 | 124.17 | 400 |
|
Sep 15, 2026
|
125.69 | 126.40 | 123.82 | 126.40 | 126.40 | 3,100 |
|
Sep 14, 2026
|
131.00 | 131.00 | 126.48 | 128.80 | 128.80 | 500 |
|
Sep 11, 2026
|
115.77 | 121.52 | 115.77 | 120.93 | 120.93 | 200 |
|
Sep 10, 2026
|
115.00 | 120.11 | 115.00 | 119.99 | 119.99 | 900 |
|
Sep 9, 2026
|
117.34 | 120.90 | 117.34 | 119.91 | 119.91 | 400 |
|
Sep 8, 2026
|
124.09 | 124.25 | 122.01 | 124.25 | 124.25 | 200 |
|
Sep 4, 2026
|
131.00 | 131.00 | 123.76 | 123.76 | 123.76 | 300 |
|
Sep 3, 2026
|
126.00 | 128.97 | 123.00 | 128.97 | 128.97 | 400 |
|
Sep 2, 2026
|
124.11 | 124.11 | 124.09 | 124.09 | 124.09 | 100 |
|
Sep 1, 2026
|
125.13 | 128.29 | 122.97 | 125.10 | 125.10 | 600 |
|
Aug 31, 2026
|
132.87 | 132.87 | 121.35 | 124.57 | 124.57 | 600 |
|
Aug 28, 2026
|
128.37 | 128.75 | 126.07 | 126.10 | 126.10 | 400 |
|
Aug 27, 2026
|
131.42 | 131.42 | 126.90 | 130.98 | 130.98 | 600 |
|
Aug 26, 2026
|
130.03 | 130.03 | 123.67 | 126.07 | 126.07 | 400 |
|
Aug 25, 2026
|
127.90 | 127.90 | 125.67 | 125.67 | 125.67 | 100 |
|
Aug 24, 2026
|
129.70 | 131.00 | 127.28 | 128.79 | 128.79 | 900 |
|
Aug 21, 2026
|
128.62 | 129.57 | 127.43 | 128.86 | 128.86 | 400 |
|
Aug 20, 2026
|
131.00 | 131.00 | 126.97 | 128.58 | 128.58 | 200 |
|
Aug 19, 2026
|
125.47 | 130.99 | 123.66 | 128.24 | 128.24 | 700 |
|
Aug 18, 2026
|
126.44 | 126.44 | 123.56 | 126.16 | 126.16 | 200 |
|
Aug 17, 2026
|
130.47 | 130.47 | 119.75 | 125.10 | 125.10 | 1,000 |
|
Aug 14, 2026
|
121.84 | 130.99 | 121.84 | 127.14 | 127.14 | 1,700 |
|
Aug 13, 2026
|
128.57 | 128.57 | 120.51 | 124.47 | 124.47 | 500 |
|
Aug 12, 2026
|
128.70 | 128.70 | 118.24 | 124.11 | 124.11 | 300 |
|
Aug 11, 2026
|
121.61 | 130.82 | 121.61 | 127.49 | 127.49 | 200 |
|
Aug 10, 2026
|
129.37 | 129.37 | 120.21 | 126.05 | 126.05 | 2,300 |
|
Aug 7, 2026
|
124.50 | 128.40 | 124.50 | 127.10 | 127.10 | 1,000 |
|
Aug 6, 2026
|
130.73 | 130.73 | 123.30 | 127.04 | 127.04 | 600 |
|
Aug 5, 2026
|
125.16 | 127.50 | 125.16 | 125.40 | 125.40 | 600 |
|
Aug 4, 2026
|
129.50 | 130.00 | 119.73 | 125.50 | 125.50 | 900 |
|
Aug 3, 2026
|
131.62 | 131.62 | 122.20 | 125.76 | 125.76 | 900 |
|
Jul 31, 2026
|
119.03 | 122.33 | 117.95 | 120.79 | 120.79 | 800 |
|
Jul 30, 2026
|
124.51 | 124.51 | 116.59 | 116.59 | 116.59 | 500 |
|
Jul 29, 2026
|
119.35 | 123.27 | 119.35 | 123.27 | 123.27 | 500 |
|
Jul 28, 2026
|
111.82 | 116.48 | 110.16 | 116.48 | 116.48 | 900 |
|
Jul 27, 2026
|
109.95 | 112.19 | 106.40 | 108.98 | 108.98 | 3,000 |
|
Jul 24, 2026
|
100.41 | 106.69 | 99.49 | 101.25 | 101.25 | 1,200 |
|
Jul 23, 2026
|
99.01 | 100.35 | 97.36 | 97.36 | 97.36 | 1,500 |
|
Jul 22, 2026
|
104.00 | 104.34 | 101.20 | 101.20 | 101.20 | 300 |
|
Jul 21, 2026
|
106.40 | 106.40 | 101.46 | 104.02 | 104.02 | 200 |
|
Jul 20, 2026
|
109.48 | 109.48 | 103.38 | 105.38 | 105.38 | 900 |
|
Jul 17, 2026
|
106.32 | 109.49 | 103.27 | 104.72 | 104.72 | 2,300 |
|
Jul 16, 2026
|
106.71 | 107.01 | 103.87 | 105.70 | 105.70 | 9,900 |
|
Jul 15, 2026
|
109.45 | 109.45 | 103.98 | 105.53 | 105.53 | 800 |
|
Jul 14, 2026
|
100.16 | 103.76 | 98.44 | 103.43 | 103.43 | 1,100 |
|
Jul 13, 2026
|
103.59 | 107.92 | 103.20 | 105.99 | 105.99 | 1,400 |
|
Jul 10, 2026
|
101.54 | 104.16 | 99.66 | 103.59 | 103.59 | 1,500 |
|
Jul 9, 2026
|
99.76 | 103.01 | 97.96 | 103.01 | 103.01 | 1,100 |
|
Jul 8, 2026
|
105.53 | 105.53 | 102.49 | 103.57 | 103.57 | 400 |
|
Jul 7, 2026
|
106.65 | 109.29 | 104.73 | 109.29 | 109.29 | 500 |
|
Jul 6, 2026
|
103.24 | 108.82 | 102.82 | 106.22 | 106.22 | 1,300 |
|
Jul 2, 2026
|
106.47 | 107.00 | 100.10 | 103.24 | 103.24 | 1,500 |
|
Jul 1, 2026
|
100.68 | 105.65 | 100.64 | 105.65 | 105.65 | 500 |
|
Jun 30, 2026
|
100.86 | 101.04 | 97.25 | 97.25 | 97.25 | 3,900 |
|
Jun 29, 2026
|
102.18 | 106.23 | 102.18 | 104.55 | 104.55 | 800 |
|
Jun 26, 2026
|
100.46 | 103.53 | 99.55 | 103.35 | 103.35 | 1,500 |
|
Jun 25, 2026
|
102.61 | 102.61 | 98.15 | 102.00 | 102.00 | 800 |
|
Jun 24, 2026
|
99.78 | 102.39 | 97.89 | 102.26 | 102.26 | 1,800 |
|
Jun 23, 2026
|
108.02 | 108.02 | 100.21 | 100.97 | 100.97 | 1,600 |
|
Jun 22, 2026
|
99.84 | 102.34 | 98.51 | 99.71 | 99.71 | 700 |
|
Jun 18, 2026
|
100.66 | 104.89 | 97.21 | 100.97 | 100.97 | 700 |
|
Jun 17, 2026
|
119.52 | 119.52 | 110.32 | 113.78 | 113.78 | 600 |
|
Jun 16, 2026
|
110.39 | 114.14 | 107.97 | 111.77 | 111.77 | 400 |
|
Jun 15, 2026
|
109.22 | 117.40 | 109.22 | 111.64 | 111.64 | 2,000 |
|
Jun 12, 2026
|
111.59 | 113.51 | 106.39 | 112.12 | 112.12 | 10,200 |
|
Jun 11, 2026
|
108.57 | 112.24 | 106.74 | 112.24 | 112.24 | 600 |
|
Jun 10, 2026
|
114.20 | 119.15 | 113.11 | 116.13 | 116.13 | 700 |
|
Jun 9, 2026
|
116.15 | 118.35 | 114.51 | 115.97 | 115.97 | 300 |
|
Jun 8, 2026
|
123.36 | 123.36 | 116.37 | 116.80 | 116.80 | 300 |
|
Jun 5, 2026
|
119.73 | 121.53 | 117.26 | 119.39 | 119.39 | 200 |
|
Jun 4, 2026
|
120.24 | 125.87 | 119.77 | 123.66 | 123.66 | 1,100 |
|
Jun 3, 2026
|
113.34 | 116.21 | 113.34 | 114.10 | 114.10 | 400 |
|
Jun 2, 2026
|
121.91 | 122.68 | 117.81 | 122.68 | 122.68 | 300 |
|
Jun 1, 2026
|
123.43 | 130.00 | 123.43 | 125.14 | 125.14 | 200 |
|
May 29, 2026
|
121.99 | 121.99 | 115.71 | 120.31 | 120.31 | 200 |
|
May 28, 2026
|
118.52 | 119.34 | 113.07 | 119.30 | 119.30 | 1,200 |
|
May 27, 2026
|
114.25 | 120.77 | 114.25 | 119.37 | 119.37 | 700 |
|
May 26, 2026
|
123.46 | 127.30 | 119.90 | 123.73 | 123.73 | 1,000 |
|
May 22, 2026
|
122.05 | 125.46 | 116.95 | 121.07 | 121.07 | 600 |
|
May 21, 2026
|
120.49 | 120.69 | 118.38 | 120.69 | 120.69 | 200 |
|
May 20, 2026
|
124.05 | 124.05 | 117.19 | 117.23 | 117.23 | 600 |
|
May 19, 2026
|
124.00 | 124.00 | 121.70 | 124.00 | 124.00 | 400 |
|
May 18, 2026
|
120.82 | 120.82 | 115.83 | 116.66 | 116.66 | 13,900 |
|
May 15, 2026
|
114.31 | 121.77 | 114.26 | 117.53 | 117.53 | 1,100 |
|
May 14, 2026
|
116.18 | 118.08 | 110.27 | 113.20 | 113.20 | 3,000 |
|
May 13, 2026
|
120.57 | 120.57 | 112.86 | 115.40 | 115.40 | 2,100 |
|
May 12, 2026
|
118.72 | 118.72 | 116.68 | 116.68 | 116.68 | 200 |
|
May 11, 2026
|
125.20 | 125.20 | 116.71 | 121.92 | 121.92 | 1,500 |
|
May 8, 2026
|
123.15 | 128.10 | 120.63 | 120.67 | 120.67 | 700 |
|
May 7, 2026
|
122.56 | 128.54 | 121.35 | 124.13 | 124.13 | 700 |
|
May 6, 2026
|
123.52 | 127.01 | 119.64 | 123.39 | 123.39 | 1,000 |
|
May 5, 2026
|
124.94 | 127.17 | 120.54 | 120.54 | 120.54 | 1,000 |
|
May 4, 2026
|
124.49 | 128.55 | 122.00 | 124.96 | 124.96 | 900 |
|
May 1, 2026
|
123.06 | 126.06 | 118.05 | 118.05 | 118.05 | 600 |
|
Apr 30, 2026
|
117.92 | 123.45 | 117.61 | 122.42 | 122.42 | 500 |
|
Apr 29, 2026
|
121.73 | 121.73 | 118.18 | 121.15 | 121.15 | 200 |
|
Apr 28, 2026
|
117.05 | 118.25 | 115.84 | 118.15 | 118.15 | 300 |
|
Apr 27, 2026
|
117.55 | 122.29 | 117.55 | 118.88 | 118.88 | 2,300 |
|
Apr 24, 2026
|
119.35 | 121.45 | 115.84 | 116.64 | 116.64 | 1,200 |
|
Apr 23, 2026
|
116.15 | 121.26 | 116.15 | 119.07 | 119.07 | 43,200 |
|
Apr 22, 2026
|
125.56 | 127.81 | 125.51 | 127.74 | 127.74 | 300 |
|
Apr 21, 2026
|
129.51 | 131.32 | 128.81 | 129.97 | 129.97 | 300 |
|
Apr 20, 2026
|
128.53 | 134.37 | 128.52 | 130.85 | 130.85 | 700 |
|
Apr 17, 2026
|
132.76 | 138.24 | 130.38 | 130.38 | 130.38 | 1,300 |
|
Apr 16, 2026
|
129.35 | 131.21 | 126.00 | 130.24 | 130.24 | 300 |
|
Apr 15, 2026
|
122.76 | 129.30 | 122.76 | 129.30 | 129.30 | 1,600 |
|
Apr 14, 2026
|
121.91 | 126.98 | 121.91 | 122.67 | 122.67 | 900 |
|
Apr 13, 2026
|
116.36 | 121.35 | 116.16 | 118.76 | 118.76 | 1,300 |
|
Apr 10, 2026
|
117.76 | 119.75 | 115.03 | 116.31 | 116.31 | 400 |
|
Apr 9, 2026
|
116.14 | 116.14 | 113.54 | 115.31 | 115.31 | 500 |
|
Apr 8, 2026
|
123.66 | 125.48 | 118.41 | 121.45 | 121.45 | 200 |
|
Apr 7, 2026
|
127.77 | 127.77 | 118.42 | 122.42 | 122.42 | 1,900 |
|
Apr 6, 2026
|
122.74 | 125.56 | 118.31 | 118.42 | 118.42 | 1,200 |
|
Apr 2, 2026
|
117.83 | 119.84 | 116.93 | 119.66 | 119.66 | 700 |
|
Apr 1, 2026
|
116.77 | 119.57 | 113.40 | 116.10 | 116.10 | 1,100 |
|
Mar 31, 2026
|
115.22 | 118.92 | 114.94 | 118.92 | 118.92 | 200 |
|
Mar 30, 2026
|
116.13 | 116.13 | 106.45 | 113.28 | 113.28 | 1,100 |
|
Mar 27, 2026
|
111.36 | 115.70 | 110.42 | 112.79 | 112.79 | 500 |
|
Mar 26, 2026
|
109.90 | 115.93 | 107.95 | 112.72 | 112.72 | 800 |
|
Mar 25, 2026
|
118.62 | 118.62 | 110.56 | 114.24 | 114.24 | 1,200 |
|
Mar 24, 2026
|
117.22 | 117.22 | 108.05 | 112.64 | 112.64 | 900 |
|
Mar 23, 2026
|
116.59 | 120.54 | 112.75 | 117.36 | 117.36 | 1,000 |
|
Mar 20, 2026
|
118.33 | 118.33 | 110.54 | 113.63 | 113.63 | 300 |
|
Mar 19, 2026
|
116.54 | 119.29 | 116.50 | 119.24 | 119.24 | 200 |
|
Mar 18, 2026
|
119.52 | 123.19 | 117.11 | 119.23 | 119.23 | 1,200 |
|
Mar 17, 2026
|
120.37 | 124.48 | 120.16 | 122.96 | 122.96 | 600 |
|
Mar 16, 2026
|
120.44 | 125.55 | 117.42 | 122.95 | 122.95 | 2,900 |
|
Mar 13, 2026
|
126.43 | 127.44 | 123.15 | 126.46 | 126.46 | 800 |
|
Mar 12, 2026
|
130.22 | 130.22 | 123.72 | 127.63 | 127.63 | 800 |
|
Mar 11, 2026
|
122.43 | 125.48 | 119.34 | 124.75 | 124.75 | 600 |
|
Mar 10, 2026
|
125.65 | 125.65 | 120.04 | 123.81 | 123.81 | 2,700 |
|
Mar 9, 2026
|
131.94 | 131.94 | 122.35 | 126.47 | 126.47 | 1,800 |
|
Mar 6, 2026
|
122.98 | 133.57 | 122.98 | 128.62 | 128.62 | 600 |
|
Mar 5, 2026
|
125.87 | 127.06 | 125.87 | 127.06 | 127.06 | 1,000 |
|
Mar 4, 2026
|
120.03 | 126.76 | 120.03 | 124.37 | 124.37 | 500 |
|
Mar 3, 2026
|
121.03 | 127.17 | 120.98 | 124.83 | 124.83 | 7,500 |
|
Mar 2, 2026
|
124.78 | 126.89 | 122.40 | 122.40 | 122.40 | 1,100 |
|
Feb 27, 2026
|
124.69 | 126.47 | 124.56 | 126.45 | 126.45 | 6,100 |
|
Feb 26, 2026
|
121.10 | 125.96 | 118.91 | 123.40 | 123.40 | 900 |
|
Feb 25, 2026
|
119.09 | 121.10 | 117.02 | 121.10 | 121.10 | 600 |
|
Feb 24, 2026
|
117.75 | 125.11 | 117.75 | 125.11 | 125.11 | 400 |
|
Feb 23, 2026
|
126.31 | 126.31 | 118.21 | 125.02 | 125.02 | 500 |
|
Feb 20, 2026
|
120.79 | 127.89 | 120.79 | 127.62 | 127.62 | 800 |
|
Feb 19, 2026
|
121.48 | 127.22 | 120.36 | 126.32 | 126.32 | 2,500 |
|
Feb 18, 2026
|
119.29 | 126.10 | 119.29 | 126.09 | 126.09 | 1,000 |
|
Feb 17, 2026
|
120.88 | 127.72 | 120.69 | 127.17 | 127.17 | 500 |
|
Feb 13, 2026
|
122.65 | 129.42 | 120.33 | 120.33 | 120.33 | 300 |
|
Feb 12, 2026
|
119.66 | 125.88 | 117.30 | 117.30 | 117.30 | 700 |
|
Feb 11, 2026
|
123.95 | 130.16 | 122.08 | 129.00 | 129.00 | 600 |
|
Feb 10, 2026
|
131.47 | 139.86 | 130.35 | 130.35 | 130.35 | 4,600 |
|
Feb 9, 2026
|
133.00 | 140.61 | 133.00 | 136.36 | 136.36 | 300 |
|
Feb 6, 2026
|
133.63 | 142.03 | 132.28 | 133.27 | 133.27 | 700 |
|
Feb 5, 2026
|
144.71 | 144.75 | 135.18 | 143.37 | 143.37 | 400 |
|
Feb 4, 2026
|
138.00 | 145.29 | 135.29 | 145.29 | 145.29 | 600 |
|
Feb 3, 2026
|
154.62 | 154.62 | 142.16 | 142.16 | 142.16 | 100 |
|
Feb 2, 2026
|
163.25 | 164.19 | 156.13 | 163.90 | 163.90 | 400 |
|
Jan 30, 2026
|
152.06 | 163.00 | 150.79 | 163.00 | 163.00 | 400 |
|
Jan 29, 2026
|
152.09 | 161.36 | 149.20 | 161.36 | 161.36 | 300 |
|
Jan 28, 2026
|
165.97 | 165.97 | 152.33 | 163.28 | 163.28 | 300 |
|
Jan 27, 2026
|
156.98 | 166.96 | 155.72 | 166.32 | 166.32 | 300 |
|
Jan 26, 2026
|
167.45 | 168.02 | 158.40 | 158.92 | 158.92 | 2,700 |
|
Jan 23, 2026
|
155.70 | 167.72 | 155.70 | 167.07 | 167.07 | 200 |
|
Jan 22, 2026
|
165.55 | 165.55 | 156.22 | 156.22 | 156.22 | 200 |
|
Jan 21, 2026
|
153.00 | 162.60 | 152.75 | 153.98 | 153.98 | 900 |
|
Jan 20, 2026
|
163.55 | 163.55 | 152.90 | 161.75 | 161.75 | 500 |
|
Jan 16, 2026
|
170.00 | 172.00 | 162.95 | 171.19 | 171.19 | 400 |
|
Jan 15, 2026
|
173.61 | 173.61 | 166.33 | 172.81 | 172.81 | 100 |
|
Jan 14, 2026
|
173.66 | 178.35 | 168.54 | 168.54 | 168.54 | 100 |
|
Jan 13, 2026
|
177.24 | 177.98 | 167.39 | 167.39 | 167.39 | 200 |
|
Jan 12, 2026
|
168.07 | 174.94 | 164.45 | 174.94 | 174.94 | 300 |
|
Jan 9, 2026
|
175.00 | 176.45 | 170.42 | 170.42 | 170.42 | 100 |
|
Jan 8, 2026
|
174.68 | 174.89 | 168.20 | 168.20 | 168.20 | 100 |
|
Jan 7, 2026
|
176.06 | 176.06 | 168.46 | 176.06 | 176.06 | 200 |
|
Jan 6, 2026
|
170.10 | 173.21 | 162.57 | 173.21 | 173.21 | 100 |
|
Jan 5, 2026
|
161.56 | 174.59 | 161.56 | 163.07 | 163.07 | 100 |
|
Jan 2, 2026
|
166.71 | 174.24 | 164.63 | 164.63 | 164.63 | 400 |
|
Dec 31, 2025
|
163.03 | 172.35 | 163.02 | 172.35 | 172.35 | 400 |
|
Dec 30, 2025
|
172.89 | 172.89 | 165.66 | 166.86 | 166.86 | 300 |
|
Dec 29, 2025
|
169.83 | 173.68 | 163.71 | 166.67 | 166.67 | 99,600 |
|
Dec 26, 2025
|
172.01 | 172.01 | 162.52 | 163.43 | 163.43 | 500 |
|
Dec 24, 2025
|
160.45 | 174.15 | 160.45 | 162.29 | 162.29 | 28,800 |
|
Dec 23, 2025
|
163.00 | 174.73 | 163.00 | 163.25 | 163.25 | 55,400 |
|
Dec 22, 2025
|
177.50 | 177.93 | 165.18 | 166.15 | 166.15 | 2,200 |
|
Dec 19, 2025
|
169.02 | 178.25 | 167.74 | 172.89 | 172.89 | 1,400 |
|
Dec 18, 2025
|
178.15 | 178.15 | 168.72 | 168.92 | 168.92 | 800 |
|
Dec 17, 2025
|
177.80 | 177.80 | 170.70 | 173.75 | 173.75 | 700 |
|
Dec 16, 2025
|
183.10 | 183.10 | 169.65 | 175.75 | 175.75 | 900 |
|
Dec 15, 2025
|
173.90 | 181.98 | 171.10 | 175.50 | 175.50 | 1,400 |
|
Dec 12, 2025
|
172.93 | 181.65 | 170.85 | 180.32 | 180.32 | 900 |
|
Dec 11, 2025
|
175.00 | 180.48 | 172.54 | 179.49 | 179.49 | 1,500 |
|
Dec 10, 2025
|
166.48 | 174.00 | 165.95 | 166.80 | 166.80 | 700 |
|
Dec 9, 2025
|
175.00 | 175.00 | 166.95 | 174.30 | 174.30 | 1,100 |
|
Dec 8, 2025
|
168.95 | 174.55 | 164.15 | 169.23 | 169.23 | 5,600 |
|
Dec 5, 2025
|
166.16 | 174.00 | 165.69 | 170.46 | 170.46 | 2,400 |
|
Dec 4, 2025
|
166.49 | 173.45 | 162.86 | 164.82 | 164.82 | 1,800 |
|
Dec 3, 2025
|
153.13 | 163.90 | 153.13 | 162.98 | 162.98 | 3,500 |
|
Dec 2, 2025
|
159.85 | 165.75 | 156.26 | 159.49 | 159.49 | 2,200 |
|
Dec 1, 2025
|
163.05 | 163.05 | 154.30 | 157.39 | 157.39 | 1,000 |
|
Nov 28, 2025
|
157.79 | 159.37 | 151.40 | 154.86 | 154.86 | 1,200 |
|
Nov 26, 2025
|
160.00 | 160.00 | 152.20 | 152.20 | 152.20 | 2,000 |
|
Nov 25, 2025
|
159.10 | 160.00 | 148.98 | 148.98 | 148.98 | 7,600 |
|
Nov 24, 2025
|
151.35 | 158.80 | 150.60 | 158.61 | 158.61 | 2,100 |
|
Nov 21, 2025
|
155.69 | 155.69 | 145.26 | 154.58 | 154.58 | 1,400 |
|
Nov 20, 2025
|
144.72 | 154.26 | 142.72 | 150.67 | 150.67 | 2,100 |
|
Nov 19, 2025
|
148.91 | 153.44 | 142.18 | 143.21 | 143.21 | 1,500 |
|
Nov 18, 2025
|
145.50 | 155.00 | 143.83 | 143.83 | 143.83 | 700 |
|
Nov 17, 2025
|
159.60 | 159.60 | 150.35 | 154.37 | 154.37 | 3,200 |
|
Nov 14, 2025
|
160.00 | 160.00 | 149.16 | 158.73 | 158.73 | 2,300 |
|
Nov 13, 2025
|
154.32 | 159.75 | 151.53 | 155.75 | 155.75 | 1,500 |
|
Nov 12, 2025
|
156.00 | 159.75 | 152.65 | 152.65 | 152.65 | 700 |
|
Nov 11, 2025
|
148.98 | 156.22 | 148.05 | 152.36 | 152.36 | 700 |
|
Nov 10, 2025
|
149.53 | 154.20 | 144.95 | 154.20 | 154.20 | 2,700 |
|
Nov 7, 2025
|
147.18 | 148.73 | 138.44 | 138.94 | 138.94 | 1,600 |
|
Nov 6, 2025
|
148.52 | 152.15 | 141.45 | 150.08 | 150.08 | 500 |
|
Nov 5, 2025
|
154.60 | 154.60 | 142.69 | 142.69 | 142.69 | 3,500 |
|
Nov 4, 2025
|
144.15 | 152.55 | 144.15 | 149.00 | 149.00 | 2,500 |
|
Nov 3, 2025
|
156.45 | 156.45 | 146.61 | 146.61 | 146.61 | 3,500 |
|
Oct 31, 2025
|
148.73 | 157.22 | 146.78 | 155.88 | 155.88 | 1,500 |
