Stockholm - Free Realtime Quote
SEK
International Petroleum Corporation (IPCO.ST)
274.40
-5.60
(-2.00%)
As of 2:53:35 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 2, 2026
|
279.00 | 279.60 | 271.80 | 274.60 | 274.60 | 88,429 |
|
Oct 30, 2026
|
283.60 | 286.40 | 280.00 | 280.00 | 280.00 | 37,918 |
|
Oct 29, 2026
|
280.40 | 283.80 | 275.60 | 282.00 | 282.00 | 74,281 |
|
Oct 28, 2026
|
282.80 | 282.80 | 278.20 | 280.00 | 280.00 | 139,776 |
|
Oct 27, 2026
|
285.00 | 287.60 | 280.80 | 281.80 | 281.80 | 128,653 |
|
Oct 26, 2026
|
285.00 | 285.00 | 278.00 | 283.40 | 283.40 | 128,802 |
|
Oct 23, 2026
|
282.00 | 287.00 | 281.40 | 286.40 | 286.40 | 178,296 |
|
Oct 22, 2026
|
281.00 | 284.40 | 276.80 | 276.80 | 276.80 | 170,582 |
|
Oct 21, 2026
|
278.40 | 281.80 | 274.80 | 277.80 | 277.80 | 99,875 |
|
Oct 20, 2026
|
279.80 | 284.60 | 272.00 | 275.60 | 275.60 | 227,425 |
|
Oct 19, 2026
|
272.40 | 279.60 | 272.40 | 278.20 | 278.20 | 187,673 |
|
Oct 16, 2026
|
264.00 | 272.00 | 263.60 | 269.80 | 269.80 | 169,338 |
|
Oct 15, 2026
|
262.40 | 264.80 | 259.80 | 264.00 | 264.00 | 105,407 |
|
Oct 14, 2026
|
260.00 | 268.00 | 259.60 | 265.80 | 265.80 | 210,003 |
|
Oct 13, 2026
|
257.20 | 258.20 | 255.00 | 257.80 | 257.80 | 74,575 |
|
Oct 12, 2026
|
254.60 | 262.60 | 252.20 | 257.20 | 257.20 | 89,324 |
|
Oct 9, 2026
|
256.20 | 258.20 | 252.60 | 257.40 | 257.40 | 70,948 |
|
Oct 8, 2026
|
246.60 | 256.80 | 246.60 | 255.60 | 255.60 | 166,576 |
|
Oct 7, 2026
|
243.80 | 250.60 | 243.80 | 244.20 | 244.20 | 114,556 |
|
Oct 6, 2026
|
249.80 | 250.20 | 237.00 | 243.40 | 243.40 | 683,735 |
|
Oct 5, 2026
|
242.20 | 250.80 | 242.20 | 250.40 | 250.40 | 139,386 |
|
Oct 2, 2026
|
241.00 | 242.80 | 237.60 | 240.00 | 240.00 | 123,741 |
|
Oct 1, 2026
|
238.00 | 244.00 | 235.60 | 242.40 | 242.40 | 170,888 |
|
Sep 30, 2026
|
239.80 | 241.60 | 236.20 | 241.40 | 241.40 | 169,001 |
|
Sep 29, 2026
|
243.80 | 246.00 | 235.40 | 240.80 | 240.80 | 249,157 |
|
Sep 28, 2026
|
241.60 | 247.80 | 241.60 | 246.00 | 246.00 | 106,146 |
|
Sep 25, 2026
|
247.60 | 248.00 | 242.00 | 243.60 | 243.60 | 103,484 |
|
Sep 24, 2026
|
245.00 | 250.80 | 245.00 | 250.40 | 250.40 | 101,694 |
|
Sep 23, 2026
|
242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 124,581 |
|
Sep 22, 2026
|
245.80 | 248.60 | 239.60 | 245.40 | 245.40 | 556,771 |
|
Sep 21, 2026
|
251.80 | 255.60 | 243.80 | 243.80 | 243.80 | 172,655 |
|
Sep 18, 2026
|
249.80 | 254.40 | 246.40 | 251.80 | 251.80 | 231,078 |
|
Sep 17, 2026
|
248.60 | 250.00 | 245.20 | 249.00 | 249.00 | 140,042 |
|
Sep 16, 2026
|
259.00 | 261.60 | 252.00 | 253.60 | 253.60 | 104,914 |
|
Sep 15, 2026
|
256.00 | 259.80 | 254.00 | 259.80 | 259.80 | 89,696 |
|
Sep 14, 2026
|
254.00 | 259.40 | 253.00 | 256.80 | 256.80 | 172,797 |
|
Sep 11, 2026
|
258.00 | 258.00 | 249.60 | 250.20 | 250.20 | 116,539 |
|
Sep 10, 2026
|
253.00 | 258.00 | 250.20 | 257.40 | 257.40 | 167,202 |
|
Sep 9, 2026
|
251.80 | 255.60 | 248.40 | 253.60 | 253.60 | 108,317 |
|
Sep 8, 2026
|
241.00 | 250.00 | 240.60 | 249.60 | 249.60 | 176,242 |
|
Sep 7, 2026
|
239.60 | 244.00 | 239.60 | 240.00 | 240.00 | 125,306 |
|
Sep 4, 2026
|
244.00 | 244.40 | 233.60 | 238.00 | 238.00 | 193,353 |
|
Sep 3, 2026
|
242.80 | 247.20 | 242.00 | 244.40 | 244.40 | 93,803 |
|
Sep 2, 2026
|
243.20 | 247.80 | 241.60 | 245.60 | 245.60 | 192,432 |
|
Sep 1, 2026
|
240.60 | 243.40 | 238.00 | 240.60 | 240.60 | 251,769 |
|
Aug 31, 2026
|
242.00 | 244.60 | 235.60 | 235.60 | 235.60 | 241,225 |
|
Aug 28, 2026
|
238.00 | 241.60 | 237.60 | 239.20 | 239.20 | 144,988 |
|
Aug 27, 2026
|
235.00 | 240.60 | 235.00 | 237.20 | 237.20 | 143,631 |
|
Aug 26, 2026
|
236.40 | 240.40 | 232.20 | 240.00 | 240.00 | 161,366 |
|
Aug 25, 2026
|
238.20 | 242.40 | 235.20 | 240.00 | 240.00 | 205,653 |
|
Aug 24, 2026
|
239.00 | 243.80 | 236.80 | 238.80 | 238.80 | 198,069 |
|
Aug 21, 2026
|
239.40 | 241.80 | 238.40 | 240.20 | 240.20 | 111,339 |
|
Aug 20, 2026
|
236.60 | 243.00 | 236.40 | 239.40 | 239.40 | 175,963 |
|
Aug 19, 2026
|
234.20 | 239.00 | 233.20 | 237.80 | 237.80 | 111,162 |
|
Aug 18, 2026
|
233.60 | 238.60 | 232.60 | 233.00 | 233.00 | 173,060 |
|
Aug 17, 2026
|
222.60 | 231.60 | 222.00 | 229.60 | 229.60 | 186,502 |
|
Aug 14, 2026
|
221.40 | 223.40 | 220.60 | 223.00 | 223.00 | 64,279 |
|
Aug 13, 2026
|
222.00 | 224.00 | 217.40 | 220.60 | 220.60 | 137,408 |
|
Aug 12, 2026
|
221.60 | 223.60 | 220.80 | 223.20 | 223.20 | 146,213 |
|
Aug 11, 2026
|
225.60 | 227.80 | 220.40 | 220.80 | 220.80 | 232,694 |
|
Aug 10, 2026
|
209.00 | 219.60 | 208.60 | 219.60 | 219.60 | 250,172 |
|
Aug 7, 2026
|
210.40 | 211.60 | 207.60 | 209.40 | 209.40 | 152,257 |
|
Aug 6, 2026
|
204.00 | 210.40 | 204.00 | 210.00 | 210.00 | 350,169 |
|
Aug 5, 2026
|
205.60 | 207.60 | 199.70 | 201.00 | 201.00 | 175,155 |
|
Aug 4, 2026
|
210.00 | 214.80 | 204.00 | 209.20 | 209.20 | 250,489 |
|
Aug 3, 2026
|
211.00 | 213.80 | 207.40 | 209.80 | 209.80 | 154,784 |
|
Jul 31, 2026
|
205.80 | 225.40 | 204.60 | 216.40 | 216.40 | 261,247 |
|
Jul 30, 2026
|
210.00 | 211.40 | 203.60 | 206.40 | 206.40 | 654,890 |
|
Jul 29, 2026
|
207.20 | 210.60 | 204.80 | 207.40 | 207.40 | 959,356 |
|
Jul 28, 2026
|
207.40 | 210.00 | 204.40 | 205.00 | 205.00 | 665,677 |
|
Jul 27, 2026
|
208.00 | 212.20 | 205.40 | 208.60 | 208.60 | 463,026 |
|
Jul 24, 2026
|
221.00 | 221.80 | 214.20 | 214.80 | 214.80 | 238,435 |
|
Jul 23, 2026
|
222.00 | 225.60 | 221.00 | 224.00 | 224.00 | 347,748 |
|
Jul 22, 2026
|
218.00 | 219.80 | 216.20 | 218.80 | 218.80 | 120,785 |
|
Jul 21, 2026
|
213.60 | 214.60 | 207.80 | 214.60 | 214.60 | 174,499 |
|
Jul 20, 2026
|
215.80 | 218.20 | 210.00 | 212.00 | 212.00 | 73,699 |
|
Jul 17, 2026
|
210.00 | 215.80 | 207.60 | 211.00 | 211.00 | 90,706 |
|
Jul 16, 2026
|
209.60 | 210.60 | 204.60 | 210.00 | 210.00 | 76,530 |
|
Jul 15, 2026
|
211.80 | 213.60 | 207.00 | 207.00 | 207.00 | 69,535 |
|
Jul 14, 2026
|
219.00 | 219.00 | 210.60 | 211.80 | 211.80 | 183,755 |
|
Jul 13, 2026
|
212.40 | 215.80 | 208.60 | 212.60 | 212.60 | 110,443 |
|
Jul 10, 2026
|
210.00 | 210.20 | 206.60 | 207.20 | 207.20 | 106,798 |
|
Jul 9, 2026
|
216.00 | 216.60 | 211.40 | 212.00 | 212.00 | 119,817 |
|
Jul 8, 2026
|
222.20 | 222.20 | 205.00 | 216.00 | 216.00 | 259,340 |
|
Jul 7, 2026
|
203.60 | 205.80 | 201.20 | 203.80 | 203.80 | 107,247 |
|
Jul 6, 2026
|
208.20 | 208.20 | 204.20 | 204.60 | 204.60 | 81,060 |
|
Jul 3, 2026
|
209.00 | 209.20 | 206.80 | 208.40 | 208.40 | 51,264 |
|
Jul 2, 2026
|
205.20 | 208.60 | 203.60 | 207.80 | 207.80 | 80,810 |
|
Jul 1, 2026
|
211.20 | 211.20 | 205.20 | 206.20 | 206.20 | 87,140 |
|
Jun 30, 2026
|
211.40 | 214.80 | 210.00 | 211.40 | 211.40 | 55,475 |
|
Jun 29, 2026
|
215.20 | 217.00 | 212.20 | 212.20 | 212.20 | 55,456 |
|
Jun 26, 2026
|
210.00 | 215.00 | 208.20 | 213.20 | 213.20 | 130,671 |
|
Jun 25, 2026
|
210.40 | 213.80 | 208.20 | 213.00 | 213.00 | 122,851 |
|
Jun 24, 2026
|
218.20 | 218.20 | 211.00 | 212.80 | 212.80 | 85,495 |
|
Jun 23, 2026
|
217.40 | 220.00 | 217.00 | 218.20 | 218.20 | 85,518 |
|
Jun 22, 2026
|
219.00 | 220.60 | 216.40 | 218.80 | 218.80 | 89,154 |
|
Jun 18, 2026
|
219.80 | 220.40 | 211.20 | 213.20 | 213.20 | 209,871 |
|
Jun 17, 2026
|
220.40 | 223.80 | 217.80 | 221.00 | 221.00 | 124,452 |
|
Jun 16, 2026
|
226.20 | 227.20 | 221.40 | 222.80 | 222.80 | 203,682 |
|
Jun 15, 2026
|
225.80 | 228.00 | 219.60 | 222.60 | 222.60 | 265,183 |
|
Jun 12, 2026
|
237.60 | 239.80 | 232.40 | 236.60 | 236.60 | 147,466 |
|
Jun 11, 2026
|
242.80 | 246.20 | 241.40 | 245.60 | 245.60 | 63,967 |
|
Jun 10, 2026
|
235.40 | 242.20 | 234.80 | 241.80 | 241.80 | 100,539 |
|
Jun 9, 2026
|
244.60 | 245.00 | 235.20 | 237.00 | 237.00 | 89,940 |
|
Jun 8, 2026
|
250.20 | 251.60 | 242.00 | 246.20 | 246.20 | 124,419 |
|
Jun 5, 2026
|
251.00 | 251.60 | 241.40 | 244.80 | 244.80 | 128,284 |
|
Jun 4, 2026
|
245.20 | 252.20 | 243.00 | 251.40 | 251.40 | 225,558 |
|
Jun 3, 2026
|
243.20 | 249.00 | 241.40 | 248.00 | 248.00 | 150,211 |
|
Jun 2, 2026
|
239.80 | 241.40 | 237.00 | 239.00 | 239.00 | 107,472 |
|
Jun 1, 2026
|
239.00 | 245.40 | 235.20 | 244.20 | 244.20 | 165,851 |
|
May 29, 2026
|
240.40 | 240.40 | 232.60 | 234.00 | 234.00 | 351,598 |
|
May 28, 2026
|
241.60 | 243.60 | 236.40 | 242.80 | 242.80 | 198,586 |
|
May 27, 2026
|
245.80 | 245.80 | 236.00 | 239.60 | 239.60 | 153,820 |
|
May 26, 2026
|
248.00 | 252.40 | 243.80 | 250.00 | 250.00 | 189,669 |
|
May 25, 2026
|
244.20 | 248.00 | 242.20 | 245.80 | 245.80 | 149,315 |
|
May 22, 2026
|
256.80 | 257.20 | 252.00 | 254.40 | 254.40 | 152,518 |
|
May 21, 2026
|
260.00 | 265.80 | 258.00 | 262.40 | 262.40 | 113,510 |
|
May 20, 2026
|
265.60 | 269.20 | 260.00 | 260.80 | 260.80 | 205,638 |
|
May 19, 2026
|
265.80 | 269.60 | 263.80 | 264.60 | 264.60 | 180,483 |
|
May 18, 2026
|
266.40 | 269.20 | 260.40 | 267.80 | 267.80 | 198,301 |
|
May 15, 2026
|
258.00 | 263.00 | 255.20 | 261.40 | 261.40 | 136,273 |
|
May 13, 2026
|
251.60 | 254.60 | 248.40 | 253.00 | 253.00 | 52,130 |
|
May 12, 2026
|
247.80 | 252.60 | 247.40 | 251.60 | 251.60 | 209,905 |
|
May 11, 2026
|
245.00 | 248.80 | 241.00 | 241.40 | 241.40 | 117,166 |
|
May 8, 2026
|
238.00 | 240.40 | 235.80 | 240.40 | 240.40 | 228,319 |
|
May 7, 2026
|
240.00 | 242.60 | 233.00 | 234.40 | 234.40 | 227,394 |
|
May 6, 2026
|
255.80 | 257.00 | 238.20 | 244.60 | 244.60 | 383,909 |
|
May 5, 2026
|
256.00 | 259.40 | 246.40 | 254.80 | 254.80 | 176,309 |
|
May 4, 2026
|
258.00 | 263.20 | 253.60 | 256.60 | 256.60 | 328,450 |
|
Apr 30, 2026
|
266.80 | 271.00 | 257.60 | 258.20 | 258.20 | 242,120 |
|
Apr 29, 2026
|
258.00 | 265.20 | 256.00 | 262.60 | 262.60 | 323,036 |
|
Apr 28, 2026
|
255.00 | 260.60 | 253.40 | 256.00 | 256.00 | 406,195 |
|
Apr 27, 2026
|
247.60 | 252.40 | 245.40 | 250.80 | 250.80 | 230,125 |
|
Apr 24, 2026
|
251.00 | 253.40 | 245.40 | 246.20 | 246.20 | 180,895 |
|
Apr 23, 2026
|
246.60 | 252.00 | 245.20 | 246.60 | 246.60 | 297,255 |
|
Apr 22, 2026
|
229.00 | 245.00 | 228.40 | 242.80 | 242.80 | 372,334 |
|
Apr 21, 2026
|
230.20 | 234.60 | 229.40 | 234.60 | 234.60 | 239,738 |
|
Apr 20, 2026
|
232.60 | 236.60 | 228.80 | 229.40 | 229.40 | 417,170 |
|
Apr 17, 2026
|
242.40 | 244.00 | 220.20 | 222.60 | 222.60 | 500,817 |
|
Apr 16, 2026
|
240.00 | 244.80 | 238.60 | 242.80 | 242.80 | 189,839 |
|
Apr 15, 2026
|
240.40 | 245.40 | 240.20 | 242.40 | 242.40 | 282,790 |
|
Apr 14, 2026
|
251.00 | 252.20 | 240.40 | 245.20 | 245.20 | 471,135 |
|
Apr 13, 2026
|
253.20 | 256.80 | 248.80 | 253.40 | 253.40 | 494,842 |
|
Apr 10, 2026
|
237.00 | 240.40 | 232.40 | 237.60 | 237.60 | 337,821 |
|
Apr 9, 2026
|
238.40 | 245.00 | 237.40 | 242.80 | 242.80 | 339,527 |
|
Apr 8, 2026
|
233.00 | 238.00 | 228.20 | 232.80 | 232.80 | 818,575 |
|
Apr 7, 2026
|
247.00 | 266.80 | 246.60 | 262.40 | 262.40 | 677,928 |
|
Apr 2, 2026
|
245.40 | 249.00 | 245.40 | 247.60 | 247.60 | 370,705 |
|
Apr 1, 2026
|
247.40 | 248.40 | 239.00 | 240.00 | 240.00 | 694,875 |
|
Mar 31, 2026
|
252.00 | 261.40 | 250.40 | 258.60 | 258.60 | 276,477 |
|
Mar 30, 2026
|
253.80 | 261.60 | 253.80 | 255.80 | 255.80 | 355,942 |
|
Mar 27, 2026
|
248.20 | 253.20 | 242.80 | 251.00 | 251.00 | 362,880 |
|
Mar 26, 2026
|
241.80 | 249.00 | 241.60 | 248.00 | 248.00 | 184,840 |
|
Mar 25, 2026
|
237.40 | 242.00 | 233.80 | 239.80 | 239.80 | 254,297 |
|
Mar 24, 2026
|
235.00 | 244.20 | 235.00 | 242.80 | 242.80 | 221,936 |
|
Mar 23, 2026
|
248.60 | 250.80 | 228.20 | 233.80 | 233.80 | 550,594 |
|
Mar 20, 2026
|
254.20 | 254.20 | 242.40 | 248.80 | 248.80 | 552,453 |
|
Mar 19, 2026
|
255.00 | 261.40 | 251.40 | 259.80 | 259.80 | 524,768 |
|
Mar 18, 2026
|
245.80 | 251.40 | 238.80 | 249.60 | 249.60 | 510,232 |
|
Mar 17, 2026
|
238.40 | 246.40 | 234.40 | 245.40 | 245.40 | 313,387 |
|
Mar 16, 2026
|
236.40 | 242.40 | 234.20 | 239.20 | 239.20 | 319,953 |
|
Mar 13, 2026
|
239.00 | 240.00 | 231.80 | 233.20 | 233.20 | 321,319 |
|
Mar 12, 2026
|
239.40 | 243.60 | 235.60 | 236.60 | 236.60 | 551,343 |
|
Mar 11, 2026
|
225.00 | 236.00 | 220.60 | 234.80 | 234.80 | 440,400 |
|
Mar 10, 2026
|
218.20 | 226.00 | 210.20 | 225.20 | 225.20 | 609,187 |
|
Mar 9, 2026
|
238.20 | 241.80 | 218.60 | 223.40 | 223.40 | 1,060,260 |
|
Mar 6, 2026
|
225.20 | 228.00 | 222.00 | 226.60 | 226.60 | 641,453 |
|
Mar 5, 2026
|
221.60 | 227.80 | 218.00 | 223.20 | 223.20 | 665,294 |
|
Mar 4, 2026
|
227.80 | 229.40 | 215.00 | 219.00 | 219.00 | 580,207 |
|
Mar 3, 2026
|
220.00 | 228.00 | 216.40 | 227.00 | 227.00 | 618,863 |
|
Mar 2, 2026
|
231.00 | 235.00 | 211.20 | 216.20 | 216.20 | 861,007 |
|
Feb 27, 2026
|
204.40 | 209.00 | 203.60 | 205.80 | 205.80 | 177,328 |
|
Feb 26, 2026
|
201.00 | 205.60 | 196.30 | 205.20 | 205.20 | 229,372 |
|
Feb 25, 2026
|
202.20 | 203.20 | 198.20 | 200.40 | 200.40 | 107,421 |
|
Feb 24, 2026
|
204.80 | 206.00 | 200.60 | 200.60 | 200.60 | 112,028 |
|
Feb 23, 2026
|
199.80 | 208.00 | 199.00 | 203.40 | 203.40 | 196,821 |
|
Feb 20, 2026
|
199.60 | 201.20 | 198.10 | 199.30 | 199.30 | 164,573 |
|
Feb 19, 2026
|
197.00 | 201.80 | 193.10 | 200.60 | 200.60 | 391,514 |
|
Feb 18, 2026
|
194.60 | 197.90 | 193.10 | 194.60 | 194.60 | 290,240 |
|
Feb 17, 2026
|
188.80 | 194.40 | 188.20 | 192.50 | 192.50 | 93,480 |
|
Feb 16, 2026
|
191.20 | 192.50 | 188.90 | 190.60 | 190.60 | 52,646 |
|
Feb 13, 2026
|
188.10 | 191.40 | 186.70 | 191.40 | 191.40 | 103,721 |
|
Feb 12, 2026
|
198.20 | 200.00 | 190.50 | 190.50 | 190.50 | 161,470 |
|
Feb 11, 2026
|
195.70 | 202.20 | 190.50 | 198.10 | 198.10 | 172,955 |
|
Feb 10, 2026
|
188.40 | 199.80 | 182.50 | 199.50 | 199.50 | 385,091 |
|
Feb 9, 2026
|
193.20 | 200.20 | 192.80 | 199.60 | 199.60 | 138,837 |
|
Feb 6, 2026
|
192.50 | 195.80 | 189.80 | 195.00 | 195.00 | 225,794 |
|
Feb 5, 2026
|
192.80 | 195.60 | 188.00 | 190.70 | 190.70 | 274,413 |
|
Feb 4, 2026
|
187.70 | 195.50 | 186.50 | 191.90 | 191.90 | 183,903 |
|
Feb 3, 2026
|
182.00 | 189.00 | 179.00 | 186.90 | 186.90 | 88,503 |
|
Feb 2, 2026
|
176.60 | 183.30 | 161.00 | 182.00 | 182.00 | 163,801 |
|
Jan 30, 2026
|
183.60 | 187.80 | 180.70 | 185.50 | 185.50 | 140,637 |
|
Jan 29, 2026
|
182.00 | 187.00 | 179.20 | 184.20 | 184.20 | 233,513 |
|
Jan 28, 2026
|
175.00 | 179.20 | 174.10 | 177.50 | 177.50 | 110,137 |
|
Jan 27, 2026
|
168.00 | 174.00 | 166.50 | 174.00 | 174.00 | 119,918 |
|
Jan 26, 2026
|
171.00 | 172.20 | 165.50 | 168.00 | 168.00 | 108,696 |
|
Jan 23, 2026
|
169.00 | 172.30 | 168.30 | 170.50 | 170.50 | 148,532 |
|
Jan 22, 2026
|
173.90 | 175.00 | 166.10 | 169.40 | 169.40 | 153,916 |
|
Jan 21, 2026
|
168.50 | 170.90 | 167.00 | 170.20 | 170.20 | 98,027 |
|
Jan 20, 2026
|
167.70 | 169.80 | 166.20 | 169.00 | 169.00 | 86,978 |
|
Jan 19, 2026
|
173.00 | 173.00 | 168.60 | 168.80 | 168.80 | 72,769 |
|
Jan 16, 2026
|
172.10 | 174.80 | 171.10 | 174.30 | 174.30 | 91,758 |
|
Jan 15, 2026
|
173.20 | 173.50 | 168.60 | 172.60 | 172.60 | 203,977 |
|
Jan 14, 2026
|
172.20 | 175.10 | 169.70 | 175.10 | 175.10 | 129,713 |
|
Jan 13, 2026
|
164.00 | 172.60 | 164.00 | 172.10 | 172.10 | 214,289 |
|
Jan 12, 2026
|
163.60 | 164.80 | 161.40 | 163.10 | 163.10 | 89,760 |
|
Jan 9, 2026
|
161.30 | 164.80 | 160.20 | 163.60 | 163.60 | 166,814 |
|
Jan 8, 2026
|
155.80 | 158.80 | 155.00 | 158.10 | 158.10 | 127,213 |
|
Jan 7, 2026
|
163.00 | 167.00 | 154.30 | 156.20 | 156.20 | 677,053 |
|
Jan 5, 2026
|
168.10 | 172.60 | 163.00 | 169.90 | 169.90 | 200,757 |
|
Jan 2, 2026
|
169.00 | 172.20 | 166.40 | 168.20 | 168.20 | 136,214 |
|
Dec 30, 2025
|
168.70 | 170.60 | 168.00 | 169.40 | 169.40 | 72,085 |
|
Dec 29, 2025
|
165.20 | 168.90 | 164.00 | 168.40 | 168.40 | 80,642 |
|
Dec 23, 2025
|
167.50 | 168.00 | 165.30 | 165.90 | 165.90 | 62,574 |
|
Dec 22, 2025
|
164.20 | 168.50 | 162.70 | 167.90 | 167.90 | 96,395 |
|
Dec 19, 2025
|
164.00 | 164.90 | 162.40 | 164.40 | 164.40 | 197,161 |
|
Dec 18, 2025
|
162.70 | 164.20 | 161.40 | 163.90 | 163.90 | 135,327 |
|
Dec 17, 2025
|
161.50 | 166.10 | 160.60 | 162.90 | 162.90 | 134,423 |
|
Dec 16, 2025
|
168.00 | 168.00 | 160.00 | 161.30 | 161.30 | 154,802 |
|
Dec 15, 2025
|
171.50 | 173.30 | 168.50 | 169.40 | 169.40 | 83,086 |
|
Dec 12, 2025
|
173.40 | 173.90 | 171.30 | 172.20 | 172.20 | 182,995 |
|
Dec 11, 2025
|
177.90 | 178.90 | 173.50 | 174.10 | 174.10 | 112,268 |
|
Dec 10, 2025
|
181.10 | 182.30 | 174.00 | 178.90 | 178.90 | 212,767 |
|
Dec 9, 2025
|
185.90 | 185.90 | 179.80 | 181.10 | 181.10 | 79,189 |
|
Dec 8, 2025
|
188.50 | 190.40 | 185.60 | 185.90 | 185.90 | 66,308 |
|
Dec 5, 2025
|
190.00 | 190.40 | 188.20 | 188.90 | 188.90 | 129,060 |
|
Dec 4, 2025
|
192.50 | 193.00 | 187.60 | 190.10 | 190.10 | 179,814 |
|
Dec 3, 2025
|
181.00 | 190.90 | 181.00 | 190.40 | 190.40 | 151,812 |
|
Dec 2, 2025
|
179.30 | 185.70 | 178.20 | 181.50 | 181.50 | 136,961 |
|
Dec 1, 2025
|
179.00 | 180.80 | 177.70 | 179.30 | 179.30 | 169,111 |
|
Nov 28, 2025
|
173.00 | 177.20 | 172.60 | 176.70 | 176.70 | 192,423 |
|
Nov 27, 2025
|
172.10 | 173.30 | 170.30 | 172.90 | 172.90 | 115,512 |
|
Nov 26, 2025
|
174.70 | 175.80 | 170.20 | 172.10 | 172.10 | 160,629 |
|
Nov 25, 2025
|
174.80 | 176.30 | 171.60 | 173.10 | 173.10 | 120,799 |
|
Nov 24, 2025
|
172.50 | 173.60 | 171.00 | 172.90 | 172.90 | 88,669 |
|
Nov 21, 2025
|
176.10 | 176.10 | 171.30 | 172.50 | 172.50 | 160,902 |
|
Nov 20, 2025
|
177.50 | 182.20 | 176.90 | 180.60 | 180.60 | 156,808 |
|
Nov 19, 2025
|
181.10 | 181.70 | 173.10 | 177.40 | 177.40 | 215,014 |
|
Nov 18, 2025
|
177.90 | 178.80 | 175.60 | 178.40 | 178.40 | 158,740 |
|
Nov 17, 2025
|
179.50 | 182.20 | 179.30 | 181.70 | 181.70 | 93,288 |
|
Nov 14, 2025
|
178.30 | 179.70 | 175.40 | 179.00 | 179.00 | 100,067 |
|
Nov 13, 2025
|
178.60 | 178.80 | 176.20 | 177.30 | 177.30 | 87,417 |
|
Nov 12, 2025
|
179.00 | 186.40 | 178.30 | 178.60 | 178.60 | 317,063 |
|
Nov 11, 2025
|
175.00 | 178.60 | 172.50 | 178.60 | 178.60 | 221,899 |
|
Nov 10, 2025
|
167.60 | 174.40 | 167.50 | 173.60 | 173.60 | 169,152 |
|
Nov 7, 2025
|
161.10 | 166.60 | 160.30 | 163.80 | 163.80 | 71,232 |
|
Nov 6, 2025
|
161.30 | 162.00 | 158.20 | 160.20 | 160.20 | 403,161 |
|
Nov 5, 2025
|
157.80 | 161.80 | 156.00 | 160.60 | 160.60 | 75,045 |
|
Nov 4, 2025
|
147.90 | 159.90 | 145.40 | 157.40 | 157.40 | 182,616 |
|
Nov 3, 2025
|
150.00 | 153.20 | 148.70 | 152.60 | 152.60 | 127,502 |
