Swiss - Delayed Quote
CHF
Dottikon ES Holding AG (DESN.SW)
283.00
-0.50
(-0.18%)
As of 3:31:00 PM GMT+1. Market Open.
Currency in CHF
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
|
282.50 | 286.50 | 281.00 | 283.50 | 283.50 | 5,838 |
|
Nov 9, 2026
|
276.00 | 283.50 | 275.00 | 283.50 | 283.50 | 4,928 |
|
Nov 6, 2026
|
276.50 | 279.00 | 274.00 | 278.50 | 278.50 | 4,592 |
|
Nov 5, 2026
|
281.00 | 286.50 | 277.00 | 279.00 | 279.00 | 4,573 |
|
Nov 4, 2026
|
282.00 | 285.50 | 282.00 | 282.50 | 282.50 | 2,922 |
|
Nov 3, 2026
|
282.50 | 285.00 | 280.50 | 283.00 | 283.00 | 1,706 |
|
Nov 2, 2026
|
280.00 | 285.00 | 279.00 | 283.50 | 283.50 | 2,726 |
|
Oct 30, 2026
|
285.00 | 286.50 | 281.00 | 283.50 | 283.50 | 2,941 |
|
Oct 29, 2026
|
287.00 | 287.00 | 283.00 | 283.00 | 283.00 | 3,413 |
|
Oct 28, 2026
|
280.50 | 287.00 | 280.00 | 284.00 | 284.00 | 3,162 |
|
Oct 27, 2026
|
282.00 | 283.50 | 279.00 | 283.50 | 283.50 | 2,219 |
|
Oct 26, 2026
|
281.00 | 284.00 | 280.50 | 281.00 | 281.00 | 2,484 |
|
Oct 23, 2026
|
283.50 | 283.50 | 278.50 | 280.00 | 280.00 | 2,180 |
|
Oct 22, 2026
|
271.50 | 283.00 | 271.50 | 282.00 | 282.00 | 6,396 |
|
Oct 21, 2026
|
276.00 | 277.00 | 271.50 | 275.50 | 275.50 | 4,321 |
|
Oct 20, 2026
|
268.00 | 277.00 | 268.00 | 276.50 | 276.50 | 5,079 |
|
Oct 19, 2026
|
268.00 | 273.00 | 267.00 | 271.00 | 271.00 | 2,349 |
|
Oct 16, 2026
|
269.50 | 274.00 | 268.00 | 268.50 | 268.50 | 2,744 |
|
Oct 15, 2026
|
262.50 | 269.50 | 260.00 | 268.50 | 268.50 | 3,240 |
|
Oct 14, 2026
|
256.50 | 268.00 | 256.50 | 263.00 | 263.00 | 3,440 |
|
Oct 13, 2026
|
257.00 | 260.50 | 257.00 | 257.00 | 257.00 | 2,236 |
|
Oct 12, 2026
|
269.50 | 269.50 | 256.50 | 257.50 | 257.50 | 2,990 |
|
Oct 9, 2026
|
260.00 | 262.00 | 259.50 | 260.00 | 260.00 | 3,970 |
|
Oct 8, 2026
|
260.50 | 260.50 | 256.00 | 256.50 | 256.50 | 5,705 |
|
Oct 7, 2026
|
255.50 | 267.00 | 254.00 | 264.50 | 264.50 | 6,241 |
|
Oct 6, 2026
|
255.50 | 260.50 | 255.50 | 255.50 | 255.50 | 5,640 |
|
Oct 5, 2026
|
259.50 | 260.50 | 254.00 | 254.00 | 254.00 | 6,335 |
|
Oct 2, 2026
|
254.00 | 260.00 | 254.00 | 259.00 | 259.00 | 3,778 |
|
Oct 1, 2026
|
257.50 | 257.50 | 253.50 | 254.00 | 254.00 | 4,260 |
|
Sep 30, 2026
|
259.00 | 261.00 | 256.50 | 256.50 | 256.50 | 6,092 |
|
Sep 29, 2026
|
259.00 | 261.00 | 256.50 | 258.50 | 258.50 | 3,274 |
|
Sep 28, 2026
|
261.00 | 263.00 | 259.00 | 259.50 | 259.50 | 4,691 |
|
Sep 25, 2026
|
257.00 | 262.00 | 257.00 | 259.00 | 259.00 | 3,724 |
|
Sep 24, 2026
|
257.50 | 259.50 | 256.00 | 257.50 | 257.50 | 3,874 |
|
Sep 23, 2026
|
260.00 | 261.50 | 256.00 | 258.00 | 258.00 | 3,692 |
|
Sep 22, 2026
|
260.00 | 263.00 | 256.50 | 261.00 | 261.00 | 5,633 |
|
Sep 21, 2026
|
269.00 | 269.50 | 258.50 | 261.50 | 261.50 | 5,749 |
|
Sep 18, 2026
|
262.50 | 266.50 | 259.50 | 259.50 | 259.50 | 14,447 |
|
Sep 17, 2026
|
265.00 | 265.00 | 255.00 | 263.50 | 263.50 | 4,032 |
|
Sep 16, 2026
|
263.00 | 263.00 | 258.00 | 260.00 | 260.00 | 1,763 |
|
Sep 15, 2026
|
256.00 | 264.00 | 255.50 | 262.00 | 262.00 | 3,834 |
|
Sep 14, 2026
|
260.50 | 262.00 | 257.00 | 259.00 | 259.00 | 2,425 |
|
Sep 11, 2026
|
264.00 | 268.00 | 258.50 | 259.00 | 259.00 | 3,469 |
|
Sep 10, 2026
|
270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 2,165 |
|
Sep 9, 2026
|
271.50 | 272.50 | 264.00 | 267.50 | 267.50 | 2,727 |
|
Sep 8, 2026
|
270.00 | 274.00 | 268.00 | 273.00 | 273.00 | 2,765 |
|
Sep 7, 2026
|
265.00 | 268.50 | 264.00 | 267.00 | 267.00 | 1,826 |
|
Sep 4, 2026
|
267.00 | 269.00 | 264.00 | 266.50 | 266.50 | 4,620 |
|
Sep 3, 2026
|
270.50 | 274.50 | 267.50 | 267.50 | 267.50 | 3,526 |
|
Sep 2, 2026
|
270.50 | 275.50 | 270.00 | 273.00 | 273.00 | 4,187 |
|
Sep 1, 2026
|
273.00 | 276.00 | 270.50 | 271.00 | 271.00 | 4,979 |
|
Aug 31, 2026
|
276.00 | 276.00 | 271.50 | 273.00 | 273.00 | 5,911 |
|
Aug 28, 2026
|
280.00 | 280.00 | 275.00 | 276.00 | 276.00 | 2,810 |
|
Aug 27, 2026
|
280.00 | 280.00 | 273.00 | 275.00 | 275.00 | 3,565 |
|
Aug 26, 2026
|
271.00 | 277.00 | 271.00 | 274.00 | 274.00 | 1,638 |
|
Aug 25, 2026
|
274.00 | 276.00 | 271.50 | 276.00 | 276.00 | 2,524 |
|
Aug 24, 2026
|
282.00 | 282.00 | 272.50 | 272.50 | 272.50 | 2,422 |
|
Aug 21, 2026
|
280.50 | 280.50 | 278.00 | 278.50 | 278.50 | 1,559 |
|
Aug 20, 2026
|
282.00 | 282.50 | 278.50 | 280.00 | 280.00 | 2,203 |
|
Aug 19, 2026
|
276.50 | 282.00 | 275.50 | 280.50 | 280.50 | 1,752 |
|
Aug 18, 2026
|
279.00 | 281.00 | 276.50 | 276.50 | 276.50 | 2,039 |
|
Aug 17, 2026
|
281.00 | 282.00 | 279.50 | 279.50 | 279.50 | 1,436 |
|
Aug 14, 2026
|
285.00 | 285.00 | 278.00 | 282.00 | 282.00 | 2,677 |
|
Aug 13, 2026
|
282.00 | 283.50 | 279.50 | 283.50 | 283.50 | 2,539 |
|
Aug 12, 2026
|
284.50 | 284.50 | 277.50 | 280.50 | 280.50 | 4,163 |
|
Aug 11, 2026
|
284.00 | 285.00 | 280.50 | 283.00 | 283.00 | 2,218 |
|
Aug 10, 2026
|
287.00 | 287.00 | 280.50 | 281.50 | 281.50 | 5,014 |
|
Aug 7, 2026
|
278.00 | 288.50 | 278.00 | 283.00 | 283.00 | 3,810 |
|
Aug 6, 2026
|
280.00 | 284.50 | 280.00 | 280.00 | 280.00 | 2,879 |
|
Aug 5, 2026
|
276.00 | 284.00 | 276.00 | 279.00 | 279.00 | 2,379 |
|
Aug 4, 2026
|
279.00 | 285.00 | 278.00 | 279.50 | 279.50 | 4,485 |
|
Aug 3, 2026
|
279.50 | 280.50 | 275.00 | 277.00 | 277.00 | 3,555 |
|
Jul 31, 2026
|
279.00 | 281.50 | 276.00 | 278.50 | 278.50 | 5,152 |
|
Jul 30, 2026
|
276.00 | 280.00 | 274.00 | 277.00 | 277.00 | 4,008 |
|
Jul 29, 2026
|
271.00 | 274.50 | 270.00 | 274.00 | 274.00 | 3,890 |
|
Jul 28, 2026
|
265.00 | 269.50 | 265.00 | 269.50 | 269.50 | 4,517 |
|
Jul 27, 2026
|
267.00 | 272.00 | 267.00 | 267.00 | 267.00 | 3,789 |
|
Jul 24, 2026
|
261.00 | 267.50 | 261.00 | 266.50 | 266.50 | 2,508 |
|
Jul 23, 2026
|
263.00 | 264.50 | 260.00 | 263.00 | 263.00 | 4,455 |
|
Jul 22, 2026
|
268.00 | 268.00 | 261.50 | 263.50 | 263.50 | 4,235 |
|
Jul 21, 2026
|
263.00 | 270.00 | 259.00 | 267.50 | 267.50 | 8,295 |
|
Jul 20, 2026
|
266.00 | 267.50 | 263.00 | 263.00 | 263.00 | 3,581 |
|
Jul 17, 2026
|
267.00 | 268.50 | 263.00 | 266.50 | 266.50 | 4,562 |
|
Jul 16, 2026
|
269.00 | 273.00 | 265.00 | 269.50 | 269.50 | 5,474 |
|
Jul 15, 2026
|
270.00 | 271.50 | 267.00 | 270.00 | 270.00 | 3,466 |
|
Jul 14, 2026
|
265.00 | 270.00 | 265.00 | 268.00 | 268.00 | 4,626 |
|
Jul 13, 2026
|
266.00 | 268.50 | 264.50 | 267.50 | 267.50 | 3,699 |
|
Jul 10, 2026
|
268.50 | 270.50 | 267.00 | 268.50 | 268.50 | 20,495 |
|
Jul 9, 2026
|
266.00 | 269.00 | 265.00 | 268.00 | 268.00 | 3,468 |
|
Jul 8, 2026
|
269.00 | 270.00 | 263.50 | 263.50 | 263.50 | 6,852 |
|
Jul 7, 2026
|
274.00 | 277.00 | 271.50 | 271.50 | 271.50 | 6,351 |
|
Jul 6, 2026
|
274.50 | 280.00 | 274.00 | 275.00 | 275.00 | 6,463 |
|
Jul 3, 2026
|
283.50 | 283.50 | 267.00 | 274.00 | 274.00 | 16,572 |
|
Jul 2, 2026
|
278.50 | 281.50 | 270.00 | 275.00 | 275.00 | 13,108 |
|
Jul 1, 2026
|
278.50 | 285.00 | 276.50 | 280.00 | 280.00 | 7,033 |
|
Jun 30, 2026
|
275.00 | 283.00 | 273.50 | 276.00 | 276.00 | 7,522 |
|
Jun 29, 2026
|
276.00 | 278.50 | 270.50 | 272.00 | 272.00 | 9,883 |
|
Jun 26, 2026
|
276.50 | 280.00 | 272.00 | 275.00 | 275.00 | 5,784 |
|
Jun 25, 2026
|
285.00 | 285.00 | 272.50 | 277.00 | 277.00 | 7,917 |
|
Jun 24, 2026
|
280.00 | 286.00 | 276.50 | 281.50 | 281.50 | 4,083 |
|
Jun 23, 2026
|
283.00 | 287.50 | 273.50 | 278.00 | 278.00 | 12,056 |
|
Jun 22, 2026
|
301.00 | 304.00 | 285.50 | 286.00 | 286.00 | 9,815 |
|
Jun 19, 2026
|
296.50 | 305.00 | 294.00 | 303.50 | 303.50 | 30,819 |
|
Jun 18, 2026
|
297.00 | 298.00 | 294.00 | 296.00 | 296.00 | 3,073 |
|
Jun 17, 2026
|
299.50 | 299.50 | 294.00 | 297.00 | 297.00 | 2,367 |
|
Jun 16, 2026
|
300.00 | 301.00 | 292.50 | 296.50 | 296.50 | 6,879 |
|
Jun 15, 2026
|
295.00 | 302.00 | 293.00 | 298.00 | 298.00 | 7,158 |
|
Jun 12, 2026
|
286.00 | 292.50 | 285.50 | 291.00 | 291.00 | 6,597 |
|
Jun 11, 2026
|
287.00 | 289.00 | 284.00 | 286.50 | 286.50 | 6,290 |
|
Jun 10, 2026
|
296.00 | 296.50 | 287.00 | 287.00 | 287.00 | 12,948 |
|
Jun 9, 2026
|
292.00 | 295.50 | 291.00 | 291.50 | 291.50 | 6,213 |
|
Jun 8, 2026
|
293.50 | 294.00 | 286.50 | 292.00 | 292.00 | 4,915 |
|
Jun 5, 2026
|
303.50 | 309.00 | 295.00 | 295.00 | 295.00 | 8,666 |
|
Jun 4, 2026
|
297.00 | 304.00 | 297.00 | 299.50 | 299.50 | 5,543 |
|
Jun 3, 2026
|
301.50 | 301.50 | 295.00 | 296.00 | 296.00 | 6,374 |
|
Jun 2, 2026
|
304.00 | 312.50 | 296.50 | 300.50 | 300.50 | 16,461 |
|
Jun 1, 2026
|
316.50 | 316.50 | 298.00 | 301.00 | 301.00 | 25,070 |
|
May 29, 2026
|
354.50 | 354.50 | 307.00 | 310.00 | 310.00 | 77,141 |
|
May 28, 2026
|
386.50 | 395.50 | 376.50 | 392.00 | 392.00 | 6,209 |
|
May 27, 2026
|
383.50 | 396.00 | 380.00 | 390.00 | 390.00 | 10,542 |
|
May 26, 2026
|
365.00 | 380.50 | 362.00 | 380.50 | 380.50 | 8,939 |
|
May 22, 2026
|
370.00 | 370.00 | 355.50 | 363.00 | 363.00 | 3,455 |
|
May 21, 2026
|
366.50 | 370.00 | 361.00 | 366.00 | 366.00 | 4,022 |
|
May 20, 2026
|
347.00 | 369.50 | 347.00 | 368.50 | 368.50 | 4,198 |
|
May 19, 2026
|
356.00 | 363.50 | 351.00 | 353.00 | 353.00 | 3,847 |
|
May 18, 2026
|
355.00 | 362.50 | 348.50 | 358.50 | 358.50 | 5,480 |
|
May 15, 2026
|
369.00 | 369.00 | 355.50 | 357.50 | 357.50 | 1,910 |
|
May 13, 2026
|
361.00 | 374.50 | 361.00 | 367.00 | 367.00 | 4,300 |
|
May 12, 2026
|
350.00 | 368.00 | 350.00 | 366.00 | 366.00 | 2,543 |
|
May 11, 2026
|
347.50 | 364.00 | 347.50 | 363.50 | 363.50 | 2,574 |
|
May 8, 2026
|
357.50 | 367.00 | 356.00 | 360.50 | 360.50 | 3,089 |
|
May 7, 2026
|
365.00 | 368.00 | 360.50 | 364.00 | 364.00 | 4,437 |
|
May 6, 2026
|
345.50 | 362.50 | 345.50 | 362.50 | 362.50 | 3,502 |
|
May 5, 2026
|
354.00 | 360.00 | 351.00 | 360.00 | 360.00 | 8,456 |
|
May 4, 2026
|
346.00 | 355.50 | 340.50 | 354.00 | 354.00 | 3,972 |
|
Apr 30, 2026
|
327.50 | 347.50 | 327.50 | 343.00 | 343.00 | 4,475 |
|
Apr 29, 2026
|
336.00 | 340.00 | 333.00 | 333.50 | 333.50 | 3,357 |
|
Apr 28, 2026
|
329.50 | 337.00 | 322.50 | 333.50 | 333.50 | 2,690 |
|
Apr 27, 2026
|
328.00 | 330.50 | 325.50 | 328.50 | 328.50 | 5,595 |
|
Apr 24, 2026
|
335.00 | 335.00 | 320.50 | 328.00 | 328.00 | 2,192 |
|
Apr 23, 2026
|
328.50 | 332.50 | 325.00 | 332.00 | 332.00 | 2,818 |
|
Apr 22, 2026
|
335.00 | 337.50 | 327.00 | 330.50 | 330.50 | 3,450 |
|
Apr 21, 2026
|
340.00 | 341.50 | 335.50 | 337.50 | 337.50 | 3,319 |
|
Apr 20, 2026
|
345.00 | 346.00 | 334.50 | 340.50 | 340.50 | 5,513 |
|
Apr 17, 2026
|
345.00 | 355.00 | 345.00 | 351.00 | 351.00 | 3,563 |
|
Apr 16, 2026
|
346.00 | 350.50 | 345.50 | 347.50 | 347.50 | 2,920 |
|
Apr 15, 2026
|
353.50 | 358.50 | 347.00 | 348.50 | 348.50 | 3,187 |
|
Apr 14, 2026
|
337.50 | 352.50 | 337.50 | 348.50 | 348.50 | 3,503 |
|
Apr 13, 2026
|
337.00 | 341.00 | 333.50 | 341.00 | 341.00 | 1,970 |
|
Apr 10, 2026
|
330.00 | 342.00 | 330.00 | 340.50 | 340.50 | 3,397 |
|
Apr 9, 2026
|
334.00 | 334.00 | 327.50 | 331.00 | 331.00 | 3,234 |
|
Apr 8, 2026
|
340.00 | 345.00 | 328.50 | 332.50 | 332.50 | 5,625 |
|
Apr 7, 2026
|
340.50 | 346.00 | 332.50 | 333.00 | 333.00 | 3,104 |
|
Apr 2, 2026
|
331.00 | 342.50 | 331.00 | 342.00 | 342.00 | 1,758 |
|
Apr 1, 2026
|
354.50 | 354.50 | 330.50 | 346.50 | 346.50 | 2,648 |
|
Mar 31, 2026
|
335.00 | 344.00 | 334.50 | 343.50 | 343.50 | 2,260 |
|
Mar 30, 2026
|
331.50 | 339.00 | 331.00 | 336.50 | 336.50 | 2,190 |
|
Mar 27, 2026
|
339.00 | 339.00 | 332.50 | 335.50 | 335.50 | 3,477 |
|
Mar 26, 2026
|
330.00 | 342.50 | 328.50 | 340.00 | 340.00 | 2,543 |
|
Mar 25, 2026
|
333.50 | 342.00 | 333.00 | 337.00 | 337.00 | 4,385 |
|
Mar 24, 2026
|
332.00 | 334.50 | 327.50 | 332.00 | 332.00 | 2,839 |
|
Mar 23, 2026
|
318.50 | 338.00 | 315.00 | 331.50 | 331.50 | 7,680 |
|
Mar 20, 2026
|
339.00 | 343.50 | 332.00 | 332.00 | 332.00 | 15,148 |
|
Mar 19, 2026
|
335.00 | 341.00 | 333.00 | 337.00 | 337.00 | 4,899 |
|
Mar 18, 2026
|
351.00 | 351.00 | 340.00 | 341.00 | 341.00 | 2,873 |
|
Mar 17, 2026
|
343.50 | 348.00 | 339.50 | 348.00 | 348.00 | 3,437 |
|
Mar 16, 2026
|
346.00 | 350.00 | 341.00 | 344.50 | 344.50 | 4,668 |
|
Mar 13, 2026
|
341.50 | 347.00 | 337.00 | 344.00 | 344.00 | 2,768 |
|
Mar 12, 2026
|
335.50 | 344.50 | 333.00 | 342.00 | 342.00 | 2,077 |
|
Mar 11, 2026
|
349.50 | 349.50 | 335.00 | 339.50 | 339.50 | 4,320 |
|
Mar 10, 2026
|
342.00 | 349.50 | 339.50 | 344.00 | 344.00 | 2,067 |
|
Mar 9, 2026
|
325.50 | 338.50 | 325.50 | 338.00 | 338.00 | 4,388 |
|
Mar 6, 2026
|
346.50 | 346.50 | 334.50 | 335.00 | 335.00 | 3,447 |
|
Mar 5, 2026
|
350.00 | 355.50 | 347.00 | 347.00 | 347.00 | 1,926 |
|
Mar 4, 2026
|
352.00 | 354.00 | 346.50 | 351.50 | 351.50 | 6,408 |
|
Mar 3, 2026
|
355.00 | 356.00 | 348.00 | 352.50 | 352.50 | 4,546 |
|
Mar 2, 2026
|
349.00 | 369.50 | 349.00 | 365.00 | 365.00 | 5,413 |
|
Feb 27, 2026
|
359.00 | 360.00 | 355.00 | 360.00 | 360.00 | 4,187 |
|
Feb 26, 2026
|
353.00 | 358.50 | 350.50 | 356.00 | 356.00 | 1,621 |
|
Feb 25, 2026
|
353.50 | 355.50 | 351.00 | 353.00 | 353.00 | 3,167 |
|
Feb 24, 2026
|
344.00 | 353.50 | 342.50 | 350.50 | 350.50 | 6,069 |
|
Feb 23, 2026
|
351.50 | 363.00 | 340.00 | 341.00 | 341.00 | 12,346 |
|
Feb 20, 2026
|
345.00 | 348.00 | 338.50 | 348.00 | 348.00 | 6,012 |
|
Feb 19, 2026
|
340.50 | 346.00 | 334.50 | 343.00 | 343.00 | 3,497 |
|
Feb 18, 2026
|
335.00 | 343.50 | 334.00 | 340.00 | 340.00 | 2,303 |
|
Feb 17, 2026
|
334.50 | 337.00 | 328.50 | 337.00 | 337.00 | 2,343 |
|
Feb 16, 2026
|
328.00 | 338.00 | 328.00 | 335.50 | 335.50 | 1,954 |
|
Feb 13, 2026
|
333.00 | 338.50 | 330.50 | 335.00 | 335.00 | 4,247 |
|
Feb 12, 2026
|
363.00 | 363.00 | 338.50 | 338.50 | 338.50 | 4,359 |
|
Feb 11, 2026
|
365.00 | 365.00 | 350.00 | 350.00 | 350.00 | 5,314 |
|
Feb 10, 2026
|
362.00 | 365.00 | 358.00 | 365.00 | 365.00 | 1,746 |
|
Feb 9, 2026
|
360.00 | 361.50 | 356.00 | 361.00 | 361.00 | 2,892 |
|
Feb 6, 2026
|
360.00 | 360.00 | 350.00 | 359.50 | 359.50 | 2,566 |
|
Feb 5, 2026
|
369.00 | 369.00 | 356.00 | 360.00 | 360.00 | 3,287 |
|
Feb 4, 2026
|
372.50 | 374.50 | 366.00 | 367.50 | 367.50 | 2,174 |
|
Feb 3, 2026
|
376.00 | 377.00 | 370.50 | 375.50 | 375.50 | 2,806 |
|
Feb 2, 2026
|
368.00 | 370.50 | 366.50 | 369.50 | 369.50 | 2,189 |
|
Jan 30, 2026
|
381.00 | 381.00 | 372.00 | 372.00 | 372.00 | 3,510 |
|
Jan 29, 2026
|
378.50 | 382.00 | 374.00 | 377.50 | 377.50 | 4,581 |
|
Jan 28, 2026
|
384.00 | 386.00 | 373.00 | 381.50 | 381.50 | 4,693 |
|
Jan 27, 2026
|
368.00 | 384.50 | 368.00 | 384.00 | 384.00 | 9,920 |
|
Jan 26, 2026
|
361.50 | 367.00 | 358.00 | 367.00 | 367.00 | 10,370 |
|
Jan 23, 2026
|
352.50 | 359.50 | 352.50 | 359.50 | 359.50 | 3,816 |
|
Jan 22, 2026
|
356.50 | 361.00 | 356.00 | 359.00 | 359.00 | 2,423 |
|
Jan 21, 2026
|
357.00 | 360.00 | 354.00 | 357.50 | 357.50 | 5,977 |
|
Jan 20, 2026
|
356.00 | 360.00 | 352.00 | 359.50 | 359.50 | 3,474 |
|
Jan 19, 2026
|
359.50 | 361.00 | 356.00 | 359.50 | 359.50 | 2,905 |
|
Jan 16, 2026
|
358.00 | 363.50 | 357.50 | 362.50 | 362.50 | 2,925 |
|
Jan 15, 2026
|
365.00 | 365.00 | 356.50 | 359.00 | 359.00 | 5,015 |
|
Jan 14, 2026
|
362.00 | 365.50 | 354.50 | 364.50 | 364.50 | 3,415 |
|
Jan 13, 2026
|
360.50 | 361.50 | 353.00 | 355.00 | 355.00 | 5,911 |
|
Jan 12, 2026
|
363.00 | 364.00 | 358.00 | 358.00 | 358.00 | 3,664 |
|
Jan 9, 2026
|
361.50 | 364.00 | 360.00 | 363.00 | 363.00 | 2,809 |
|
Jan 8, 2026
|
366.00 | 366.00 | 359.50 | 360.50 | 360.50 | 2,812 |
|
Jan 7, 2026
|
365.00 | 366.50 | 362.00 | 366.00 | 366.00 | 4,489 |
|
Jan 6, 2026
|
354.50 | 367.00 | 354.00 | 365.00 | 365.00 | 8,503 |
|
Jan 5, 2026
|
347.00 | 356.00 | 344.50 | 356.00 | 356.00 | 6,362 |
|
Dec 30, 2025
|
349.50 | 349.50 | 344.50 | 348.50 | 348.50 | 3,051 |
|
Dec 29, 2025
|
340.50 | 349.00 | 340.50 | 349.00 | 349.00 | 3,725 |
|
Dec 23, 2025
|
336.00 | 342.00 | 334.00 | 341.00 | 341.00 | 2,647 |
|
Dec 22, 2025
|
333.00 | 335.50 | 329.50 | 335.50 | 335.50 | 2,768 |
|
Dec 19, 2025
|
332.00 | 335.00 | 328.00 | 332.00 | 332.00 | 20,689 |
|
Dec 18, 2025
|
326.50 | 331.50 | 325.00 | 331.50 | 331.50 | 5,607 |
|
Dec 17, 2025
|
326.00 | 329.00 | 321.50 | 329.00 | 329.00 | 6,022 |
|
Dec 16, 2025
|
332.00 | 332.00 | 326.00 | 328.00 | 328.00 | 2,623 |
|
Dec 15, 2025
|
331.00 | 332.00 | 328.50 | 331.50 | 331.50 | 3,224 |
|
Dec 12, 2025
|
336.00 | 336.50 | 328.00 | 331.00 | 331.00 | 4,065 |
|
Dec 11, 2025
|
343.50 | 343.50 | 335.00 | 335.00 | 335.00 | 3,184 |
|
Dec 10, 2025
|
343.50 | 347.50 | 336.50 | 343.50 | 343.50 | 6,487 |
|
Dec 9, 2025
|
347.00 | 348.00 | 343.50 | 344.50 | 344.50 | 12,535 |
|
Dec 8, 2025
|
347.00 | 349.50 | 344.50 | 345.50 | 345.50 | 4,328 |
|
Dec 5, 2025
|
349.00 | 349.50 | 342.00 | 347.50 | 347.50 | 5,602 |
|
Dec 4, 2025
|
350.50 | 353.00 | 346.50 | 350.00 | 350.00 | 8,246 |
|
Dec 3, 2025
|
355.00 | 363.00 | 347.00 | 350.50 | 350.50 | 14,036 |
|
Dec 2, 2025
|
355.50 | 359.00 | 353.50 | 355.50 | 355.50 | 7,109 |
|
Dec 1, 2025
|
354.50 | 362.00 | 344.00 | 358.00 | 358.00 | 12,223 |
|
Nov 28, 2025
|
340.00 | 366.00 | 340.00 | 354.50 | 354.50 | 26,342 |
|
Nov 27, 2025
|
321.50 | 326.50 | 320.50 | 325.00 | 325.00 | 14,549 |
|
Nov 26, 2025
|
323.50 | 326.00 | 321.00 | 323.50 | 323.50 | 7,181 |
|
Nov 25, 2025
|
325.00 | 326.00 | 322.00 | 323.00 | 323.00 | 4,691 |
|
Nov 24, 2025
|
323.00 | 326.50 | 319.50 | 326.50 | 326.50 | 9,311 |
|
Nov 21, 2025
|
320.00 | 323.50 | 317.00 | 323.50 | 323.50 | 5,325 |
|
Nov 20, 2025
|
319.00 | 323.00 | 316.50 | 321.00 | 321.00 | 5,663 |
|
Nov 19, 2025
|
306.50 | 318.50 | 306.50 | 315.00 | 315.00 | 4,974 |
|
Nov 18, 2025
|
306.00 | 309.00 | 301.00 | 305.00 | 305.00 | 2,616 |
|
Nov 17, 2025
|
314.50 | 314.50 | 307.00 | 307.00 | 307.00 | 839 |
|
Nov 14, 2025
|
310.00 | 313.00 | 307.00 | 313.00 | 313.00 | 1,658 |
|
Nov 13, 2025
|
314.50 | 314.50 | 306.50 | 311.00 | 311.00 | 3,838 |
|
Nov 12, 2025
|
311.50 | 317.00 | 311.00 | 315.00 | 315.00 | 1,574 |
|
Nov 11, 2025
|
310.50 | 316.00 | 310.00 | 313.00 | 313.00 | 3,509 |
|
Nov 10, 2025
|
310.00 | 315.00 | 309.00 | 310.00 | 310.00 | 2,876 |
