ASX - Delayed Quote
AUD
Light & Wonder, Inc. (LNW.AX)
126.23
+1.10
(+0.88%)
At close: October 30 at 4:10:12 PM GMT+11
Currency in AUD
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
|
126.27 | 126.92 | 124.21 | 126.23 | 126.23 | 259,755 |
|
Oct 30, 2026
|
126.27 | 126.92 | 124.21 | 126.23 | 126.23 | 259,755 |
|
Oct 29, 2026
|
128.04 | 128.05 | 123.58 | 125.13 | 125.13 | 147,055 |
|
Oct 28, 2026
|
128.00 | 128.71 | 127.13 | 128.15 | 128.15 | 386,203 |
|
Oct 27, 2026
|
129.96 | 129.96 | 125.21 | 126.31 | 126.31 | 132,581 |
|
Oct 26, 2026
|
128.06 | 129.99 | 126.41 | 128.50 | 128.50 | 334,371 |
|
Oct 23, 2026
|
127.00 | 130.00 | 126.87 | 130.00 | 130.00 | 215,969 |
|
Oct 22, 2026
|
124.00 | 127.50 | 123.50 | 126.46 | 126.46 | 217,931 |
|
Oct 21, 2026
|
123.07 | 124.76 | 121.61 | 123.18 | 123.18 | 114,913 |
|
Oct 20, 2026
|
119.14 | 122.98 | 118.61 | 121.59 | 121.59 | 90,527 |
|
Oct 19, 2026
|
120.00 | 121.87 | 116.06 | 120.00 | 120.00 | 204,226 |
|
Oct 16, 2026
|
117.86 | 120.96 | 117.00 | 120.16 | 120.16 | 172,036 |
|
Oct 15, 2026
|
115.05 | 117.67 | 114.51 | 116.08 | 116.08 | 318,587 |
|
Oct 14, 2026
|
117.19 | 117.19 | 114.07 | 115.05 | 115.05 | 121,706 |
|
Oct 13, 2026
|
114.51 | 116.00 | 113.63 | 115.40 | 115.40 | 129,558 |
|
Oct 12, 2026
|
116.95 | 118.27 | 112.46 | 113.74 | 113.74 | 88,965 |
|
Oct 9, 2026
|
111.94 | 118.98 | 111.80 | 116.00 | 116.00 | 220,767 |
|
Oct 8, 2026
|
110.30 | 114.39 | 110.02 | 111.00 | 111.00 | 208,192 |
|
Oct 7, 2026
|
110.00 | 111.42 | 108.71 | 110.34 | 110.34 | 258,551 |
|
Oct 6, 2026
|
109.99 | 113.07 | 109.26 | 110.00 | 110.00 | 230,444 |
|
Oct 5, 2026
|
110.00 | 111.99 | 108.07 | 108.75 | 108.75 | 199,563 |
|
Oct 2, 2026
|
108.18 | 110.78 | 107.14 | 109.06 | 109.06 | 163,134 |
|
Oct 1, 2026
|
107.48 | 108.93 | 104.86 | 106.77 | 106.77 | 178,122 |
|
Sep 30, 2026
|
108.76 | 110.87 | 106.41 | 109.79 | 109.79 | 158,292 |
|
Sep 29, 2026
|
111.00 | 111.77 | 106.94 | 109.50 | 109.50 | 120,157 |
|
Sep 28, 2026
|
109.92 | 112.57 | 108.50 | 111.15 | 111.15 | 145,886 |
|
Sep 25, 2026
|
111.80 | 114.43 | 110.00 | 110.50 | 110.50 | 144,524 |
|
Sep 24, 2026
|
110.00 | 114.77 | 110.00 | 114.28 | 114.28 | 113,892 |
|
Sep 23, 2026
|
110.00 | 114.90 | 109.19 | 112.98 | 112.98 | 113,012 |
|
Sep 22, 2026
|
108.13 | 113.97 | 108.10 | 112.60 | 112.60 | 253,746 |
|
Sep 21, 2026
|
113.80 | 114.01 | 107.54 | 108.17 | 108.17 | 273,474 |
|
Sep 18, 2026
|
115.50 | 118.71 | 113.00 | 113.00 | 113.00 | 1,176,541 |
|
Sep 17, 2026
|
122.90 | 123.27 | 113.57 | 113.57 | 113.57 | 412,678 |
|
Sep 16, 2026
|
122.95 | 125.49 | 121.20 | 123.68 | 123.68 | 100,841 |
|
Sep 15, 2026
|
124.80 | 126.16 | 122.30 | 123.02 | 123.02 | 204,061 |
|
Sep 14, 2026
|
124.00 | 126.47 | 122.05 | 122.98 | 122.98 | 146,688 |
|
Sep 11, 2026
|
122.00 | 124.07 | 120.53 | 122.82 | 122.82 | 97,380 |
|
Sep 10, 2026
|
123.90 | 124.25 | 121.59 | 122.13 | 122.13 | 107,197 |
|
Sep 9, 2026
|
124.50 | 126.92 | 123.96 | 123.96 | 123.96 | 140,107 |
|
Sep 8, 2026
|
127.25 | 127.62 | 124.06 | 124.98 | 124.98 | 120,604 |
|
Sep 7, 2026
|
128.11 | 128.40 | 123.73 | 125.30 | 125.30 | 121,307 |
|
Sep 4, 2026
|
127.45 | 131.08 | 126.57 | 127.64 | 127.64 | 127,194 |
|
Sep 3, 2026
|
126.42 | 131.19 | 126.05 | 127.72 | 127.72 | 171,002 |
|
Sep 2, 2026
|
127.00 | 127.69 | 125.00 | 126.00 | 126.00 | 363,757 |
|
Sep 1, 2026
|
125.00 | 131.43 | 124.21 | 129.92 | 129.92 | 3,411,053 |
|
Aug 31, 2026
|
128.27 | 134.41 | 127.43 | 131.94 | 131.94 | 105,582 |
|
Aug 28, 2026
|
126.25 | 132.43 | 126.03 | 130.71 | 130.71 | 105,568 |
|
Aug 27, 2026
|
130.00 | 131.82 | 127.39 | 128.17 | 128.17 | 103,654 |
|
Aug 26, 2026
|
129.92 | 131.81 | 127.05 | 129.55 | 129.55 | 90,675 |
|
Aug 25, 2026
|
127.15 | 131.72 | 126.01 | 130.02 | 130.02 | 129,373 |
|
Aug 24, 2026
|
125.00 | 129.45 | 125.00 | 127.74 | 127.74 | 114,984 |
|
Aug 21, 2026
|
127.00 | 128.89 | 125.60 | 126.67 | 126.67 | 135,117 |
|
Aug 20, 2026
|
127.63 | 132.99 | 125.10 | 128.41 | 128.41 | 120,299 |
|
Aug 19, 2026
|
130.87 | 132.40 | 128.91 | 130.13 | 130.13 | 155,338 |
|
Aug 18, 2026
|
134.00 | 136.50 | 132.50 | 133.25 | 133.25 | 144,635 |
|
Aug 17, 2026
|
132.85 | 139.15 | 132.85 | 137.90 | 137.90 | 291,857 |
|
Aug 14, 2026
|
131.89 | 135.80 | 131.37 | 135.77 | 135.77 | 280,840 |
|
Aug 13, 2026
|
128.90 | 132.00 | 126.75 | 130.67 | 130.67 | 177,785 |
|
Aug 12, 2026
|
127.95 | 130.68 | 126.48 | 127.59 | 127.59 | 204,989 |
|
Aug 11, 2026
|
126.60 | 131.25 | 124.25 | 129.90 | 129.90 | 245,268 |
|
Aug 10, 2026
|
123.05 | 127.86 | 123.05 | 126.20 | 126.20 | 235,477 |
|
Aug 7, 2026
|
118.00 | 126.87 | 117.49 | 124.30 | 124.30 | 300,479 |
|
Aug 6, 2026
|
118.69 | 120.99 | 115.27 | 118.08 | 118.08 | 318,313 |
|
Aug 5, 2026
|
119.64 | 122.00 | 114.50 | 118.00 | 118.00 | 480,537 |
|
Aug 4, 2026
|
117.00 | 117.00 | 113.50 | 113.50 | 113.50 | 155,758 |
|
Aug 3, 2026
|
114.45 | 115.97 | 113.17 | 115.97 | 115.97 | 158,118 |
|
Jul 31, 2026
|
118.74 | 119.33 | 112.66 | 114.28 | 114.28 | 201,012 |
|
Jul 30, 2026
|
117.41 | 120.00 | 113.48 | 113.48 | 113.48 | 106,639 |
|
Jul 29, 2026
|
117.50 | 120.28 | 116.00 | 118.59 | 118.59 | 144,159 |
|
Jul 28, 2026
|
107.50 | 117.88 | 107.11 | 116.86 | 116.86 | 187,192 |
|
Jul 27, 2026
|
109.22 | 109.70 | 107.04 | 109.70 | 109.70 | 76,434 |
|
Jul 24, 2026
|
109.01 | 109.44 | 105.95 | 106.03 | 106.03 | 390,551 |
|
Jul 23, 2026
|
109.26 | 111.00 | 108.86 | 108.86 | 108.86 | 603,559 |
|
Jul 22, 2026
|
108.71 | 111.67 | 108.71 | 110.50 | 110.50 | 173,191 |
|
Jul 21, 2026
|
111.88 | 112.50 | 109.78 | 110.60 | 110.60 | 82,882 |
|
Jul 20, 2026
|
113.98 | 113.98 | 110.99 | 112.30 | 112.30 | 127,425 |
|
Jul 17, 2026
|
111.00 | 115.09 | 111.00 | 112.42 | 112.42 | 171,207 |
|
Jul 16, 2026
|
109.87 | 113.50 | 109.87 | 111.99 | 111.99 | 178,913 |
|
Jul 15, 2026
|
112.00 | 115.52 | 109.02 | 111.92 | 111.92 | 315,766 |
|
Jul 14, 2026
|
104.93 | 113.84 | 104.55 | 111.60 | 111.60 | 318,741 |
|
Jul 13, 2026
|
106.25 | 106.25 | 101.77 | 103.35 | 103.35 | 136,931 |
|
Jul 10, 2026
|
106.85 | 108.72 | 106.33 | 106.80 | 106.80 | 60,404 |
|
Jul 9, 2026
|
106.11 | 108.32 | 106.11 | 107.73 | 107.73 | 418,757 |
|
Jul 8, 2026
|
109.53 | 109.88 | 106.07 | 108.50 | 108.50 | 123,537 |
|
Jul 7, 2026
|
107.53 | 110.57 | 107.06 | 109.38 | 109.38 | 190,153 |
|
Jul 6, 2026
|
107.93 | 110.90 | 106.78 | 108.75 | 108.75 | 135,422 |
|
Jul 3, 2026
|
106.68 | 106.68 | 105.49 | 106.63 | 106.63 | 209,645 |
|
Jul 2, 2026
|
107.72 | 108.71 | 105.47 | 105.47 | 105.47 | 932,560 |
|
Jul 1, 2026
|
110.63 | 111.95 | 107.27 | 108.35 | 108.35 | 177,391 |
|
Jun 30, 2026
|
113.23 | 113.55 | 109.86 | 110.63 | 110.63 | 246,190 |
|
Jun 29, 2026
|
113.03 | 114.00 | 111.55 | 112.79 | 112.79 | 351,178 |
|
Jun 26, 2026
|
114.82 | 115.16 | 108.87 | 110.78 | 110.78 | 344,908 |
|
Jun 25, 2026
|
118.00 | 119.75 | 115.21 | 115.21 | 115.21 | 263,147 |
|
Jun 24, 2026
|
122.20 | 124.07 | 116.85 | 119.09 | 119.09 | 561,990 |
|
Jun 23, 2026
|
124.51 | 124.97 | 116.40 | 121.53 | 121.53 | 333,868 |
|
Jun 22, 2026
|
128.35 | 129.39 | 123.00 | 124.51 | 124.51 | 166,546 |
|
Jun 19, 2026
|
131.01 | 132.00 | 127.37 | 128.34 | 128.34 | 304,082 |
|
Jun 18, 2026
|
131.49 | 134.00 | 129.00 | 131.01 | 131.01 | 206,347 |
|
Jun 17, 2026
|
125.00 | 131.25 | 125.00 | 128.97 | 128.97 | 146,550 |
|
Jun 16, 2026
|
127.58 | 129.99 | 125.31 | 127.60 | 127.60 | 260,172 |
|
Jun 15, 2026
|
125.20 | 131.17 | 125.20 | 130.00 | 130.00 | 278,826 |
|
Jun 12, 2026
|
123.95 | 128.90 | 123.13 | 127.26 | 127.26 | 260,616 |
|
Jun 11, 2026
|
119.40 | 123.99 | 118.60 | 123.56 | 123.56 | 183,146 |
|
Jun 10, 2026
|
116.40 | 123.40 | 115.28 | 121.76 | 121.76 | 211,788 |
|
Jun 9, 2026
|
117.62 | 117.62 | 113.72 | 116.35 | 116.35 | 230,396 |
|
Jun 5, 2026
|
116.00 | 118.49 | 115.67 | 115.90 | 115.90 | 202,388 |
|
Jun 4, 2026
|
114.53 | 116.96 | 114.00 | 115.71 | 115.71 | 258,385 |
|
Jun 3, 2026
|
114.73 | 117.24 | 114.54 | 116.61 | 116.61 | 157,429 |
|
Jun 2, 2026
|
112.17 | 117.00 | 112.17 | 116.65 | 116.65 | 256,938 |
|
Jun 1, 2026
|
114.40 | 118.30 | 113.29 | 115.56 | 115.56 | 233,347 |
|
May 29, 2026
|
112.25 | 116.97 | 112.05 | 116.73 | 116.73 | 434,804 |
|
May 28, 2026
|
111.96 | 112.78 | 110.29 | 111.99 | 111.99 | 275,443 |
|
May 27, 2026
|
112.00 | 112.38 | 110.10 | 111.30 | 111.30 | 246,328 |
|
May 26, 2026
|
114.19 | 115.83 | 112.00 | 112.10 | 112.10 | 281,135 |
|
May 25, 2026
|
113.00 | 116.94 | 111.44 | 116.24 | 116.24 | 320,202 |
|
May 22, 2026
|
116.01 | 119.66 | 114.25 | 114.80 | 114.80 | 126,375 |
|
May 21, 2026
|
114.00 | 119.00 | 113.43 | 116.46 | 116.46 | 543,077 |
|
May 20, 2026
|
112.08 | 114.99 | 111.09 | 113.85 | 113.85 | 427,993 |
|
May 19, 2026
|
115.00 | 115.96 | 113.00 | 114.58 | 114.58 | 116,950 |
|
May 18, 2026
|
113.05 | 114.99 | 112.50 | 113.03 | 113.03 | 97,648 |
|
May 15, 2026
|
116.09 | 116.09 | 112.52 | 114.00 | 114.00 | 156,389 |
|
May 14, 2026
|
113.75 | 117.91 | 112.43 | 113.35 | 113.35 | 457,279 |
|
May 13, 2026
|
109.18 | 115.94 | 108.46 | 115.73 | 115.73 | 646,311 |
|
May 12, 2026
|
111.64 | 112.20 | 107.48 | 110.30 | 110.30 | 339,381 |
|
May 11, 2026
|
115.25 | 116.79 | 112.91 | 114.70 | 114.70 | 121,548 |
|
May 8, 2026
|
105.17 | 116.63 | 105.17 | 114.64 | 114.64 | 423,708 |
|
May 7, 2026
|
106.00 | 107.51 | 96.79 | 102.66 | 102.66 | 806,418 |
|
May 6, 2026
|
115.64 | 115.72 | 111.51 | 112.00 | 112.00 | 206,714 |
|
May 5, 2026
|
110.00 | 113.54 | 110.00 | 112.81 | 112.81 | 1,822,256 |
|
May 4, 2026
|
115.00 | 117.49 | 113.80 | 113.85 | 113.85 | 180,746 |
|
May 1, 2026
|
117.79 | 118.97 | 113.27 | 114.66 | 114.66 | 125,625 |
|
Apr 30, 2026
|
114.61 | 117.25 | 114.26 | 115.16 | 115.16 | 244,499 |
|
Apr 29, 2026
|
115.00 | 116.19 | 113.88 | 114.61 | 114.61 | 167,171 |
|
Apr 28, 2026
|
119.99 | 119.99 | 115.90 | 116.32 | 116.32 | 138,822 |
|
Apr 27, 2026
|
119.00 | 122.96 | 119.00 | 120.25 | 120.25 | 45,609 |
|
Apr 24, 2026
|
123.14 | 123.14 | 119.00 | 121.07 | 121.07 | 82,830 |
|
Apr 23, 2026
|
122.03 | 126.07 | 121.08 | 122.23 | 122.23 | 195,452 |
|
Apr 22, 2026
|
123.82 | 125.99 | 123.57 | 125.03 | 125.03 | 149,407 |
|
Apr 21, 2026
|
124.99 | 127.64 | 124.99 | 126.18 | 126.18 | 212,941 |
|
Apr 20, 2026
|
123.90 | 125.37 | 122.01 | 123.57 | 123.57 | 212,805 |
|
Apr 17, 2026
|
120.01 | 123.06 | 120.01 | 121.50 | 121.50 | 150,154 |
|
Apr 16, 2026
|
125.05 | 125.29 | 120.01 | 122.02 | 122.02 | 228,123 |
|
Apr 15, 2026
|
123.57 | 124.10 | 121.89 | 123.06 | 123.06 | 196,329 |
|
Apr 14, 2026
|
124.00 | 125.15 | 119.69 | 122.77 | 122.77 | 423,711 |
|
Apr 13, 2026
|
124.50 | 125.74 | 121.79 | 124.18 | 124.18 | 196,664 |
|
Apr 10, 2026
|
124.00 | 126.69 | 123.64 | 125.50 | 125.50 | 159,828 |
|
Apr 9, 2026
|
125.00 | 127.51 | 124.50 | 126.19 | 126.19 | 231,137 |
|
Apr 8, 2026
|
125.86 | 129.55 | 125.86 | 126.54 | 126.54 | 393,623 |
|
Apr 7, 2026
|
125.00 | 126.92 | 121.99 | 122.42 | 122.42 | 291,848 |
|
Apr 2, 2026
|
127.30 | 130.04 | 119.86 | 120.00 | 120.00 | 384,338 |
|
Apr 1, 2026
|
124.69 | 127.04 | 121.37 | 125.63 | 125.63 | 260,982 |
|
Mar 31, 2026
|
113.00 | 120.87 | 112.98 | 119.01 | 119.01 | 282,043 |
|
Mar 30, 2026
|
120.24 | 121.99 | 117.45 | 117.77 | 117.77 | 294,928 |
|
Mar 27, 2026
|
122.65 | 125.75 | 122.58 | 123.96 | 123.96 | 82,941 |
|
Mar 26, 2026
|
121.98 | 126.59 | 121.76 | 124.42 | 124.42 | 155,991 |
|
Mar 25, 2026
|
114.04 | 125.30 | 114.04 | 123.38 | 123.38 | 355,495 |
|
Mar 24, 2026
|
116.78 | 118.94 | 116.32 | 117.00 | 117.00 | 281,080 |
|
Mar 23, 2026
|
109.32 | 115.36 | 108.10 | 114.62 | 114.62 | 210,437 |
|
Mar 20, 2026
|
112.45 | 113.27 | 110.60 | 110.90 | 110.90 | 1,159,738 |
|
Mar 19, 2026
|
113.92 | 113.92 | 111.04 | 113.16 | 113.16 | 268,095 |
|
Mar 18, 2026
|
113.43 | 115.07 | 112.68 | 114.38 | 114.38 | 188,542 |
|
Mar 17, 2026
|
114.51 | 116.49 | 112.80 | 114.43 | 114.43 | 360,985 |
|
Mar 16, 2026
|
116.01 | 117.63 | 112.80 | 113.71 | 113.71 | 307,684 |
|
Mar 13, 2026
|
119.06 | 120.91 | 118.20 | 118.20 | 118.20 | 274,211 |
|
Mar 12, 2026
|
122.63 | 124.58 | 120.79 | 122.15 | 122.15 | 191,237 |
|
Mar 11, 2026
|
126.35 | 127.84 | 124.49 | 126.78 | 126.78 | 199,445 |
|
Mar 10, 2026
|
128.00 | 128.00 | 124.56 | 126.35 | 126.35 | 212,678 |
|
Mar 9, 2026
|
123.47 | 125.08 | 121.32 | 124.92 | 124.92 | 498,265 |
|
Mar 6, 2026
|
129.00 | 130.86 | 127.11 | 129.97 | 129.97 | 376,627 |
|
Mar 5, 2026
|
130.20 | 134.18 | 128.53 | 132.72 | 132.72 | 813,816 |
|
Mar 4, 2026
|
131.35 | 133.29 | 128.54 | 129.59 | 129.59 | 224,060 |
|
Mar 3, 2026
|
127.00 | 130.73 | 126.00 | 129.30 | 129.30 | 672,716 |
|
Mar 2, 2026
|
132.00 | 136.30 | 123.05 | 124.85 | 124.85 | 353,757 |
|
Feb 27, 2026
|
137.25 | 138.19 | 133.92 | 134.21 | 134.21 | 180,886 |
|
Feb 26, 2026
|
138.34 | 138.34 | 134.26 | 135.38 | 135.38 | 321,381 |
|
Feb 25, 2026
|
143.95 | 145.00 | 131.25 | 133.32 | 133.32 | 283,493 |
|
Feb 24, 2026
|
134.28 | 140.36 | 133.03 | 137.11 | 137.11 | 298,018 |
|
Feb 23, 2026
|
135.99 | 136.95 | 134.48 | 135.11 | 135.11 | 905,325 |
|
Feb 20, 2026
|
133.39 | 137.69 | 129.59 | 136.32 | 136.32 | 243,165 |
|
Feb 19, 2026
|
141.57 | 141.90 | 139.77 | 140.00 | 140.00 | 380,675 |
|
Feb 18, 2026
|
141.08 | 141.08 | 138.01 | 140.24 | 140.24 | 199,922 |
|
Feb 17, 2026
|
140.96 | 143.00 | 137.82 | 140.19 | 140.19 | 140,507 |
|
Feb 16, 2026
|
139.98 | 149.94 | 139.52 | 143.00 | 143.00 | 875,888 |
|
Feb 13, 2026
|
145.00 | 148.14 | 131.25 | 138.03 | 138.03 | 602,733 |
|
Feb 12, 2026
|
162.96 | 162.96 | 148.71 | 151.95 | 151.95 | 373,504 |
|
Feb 11, 2026
|
160.35 | 164.91 | 159.00 | 164.20 | 164.20 | 171,455 |
|
Feb 10, 2026
|
162.01 | 165.63 | 161.65 | 164.07 | 164.07 | 114,593 |
|
Feb 9, 2026
|
158.01 | 163.25 | 158.01 | 160.50 | 160.50 | 696,424 |
|
Feb 6, 2026
|
161.08 | 165.99 | 157.41 | 157.80 | 157.80 | 204,218 |
|
Feb 5, 2026
|
172.91 | 172.91 | 166.27 | 168.49 | 168.49 | 215,726 |
|
Feb 4, 2026
|
173.50 | 173.65 | 170.99 | 171.32 | 171.32 | 376,746 |
|
Feb 3, 2026
|
170.67 | 174.81 | 169.44 | 173.49 | 173.49 | 435,320 |
|
Feb 2, 2026
|
164.95 | 168.38 | 164.95 | 167.41 | 167.41 | 313,071 |
|
Jan 30, 2026
|
168.14 | 168.43 | 164.22 | 167.06 | 167.06 | 383,576 |
|
Jan 29, 2026
|
163.51 | 166.25 | 162.96 | 166.25 | 166.25 | 224,151 |
|
Jan 28, 2026
|
161.50 | 164.34 | 161.50 | 163.19 | 163.19 | 148,560 |
|
Jan 27, 2026
|
160.40 | 163.25 | 158.29 | 163.25 | 163.25 | 418,425 |
|
Jan 23, 2026
|
165.50 | 166.01 | 161.83 | 163.00 | 163.00 | 296,157 |
|
Jan 22, 2026
|
167.25 | 170.21 | 167.03 | 168.47 | 168.47 | 165,203 |
|
Jan 21, 2026
|
172.60 | 172.78 | 166.83 | 169.79 | 169.79 | 150,201 |
|
Jan 20, 2026
|
179.50 | 180.32 | 173.50 | 174.37 | 174.37 | 776,168 |
|
Jan 19, 2026
|
180.44 | 182.08 | 179.13 | 179.55 | 179.55 | 138,907 |
|
Jan 16, 2026
|
179.21 | 181.00 | 177.40 | 180.53 | 180.53 | 194,735 |
|
Jan 15, 2026
|
179.00 | 182.14 | 178.04 | 181.01 | 181.01 | 594,151 |
|
Jan 14, 2026
|
178.00 | 181.38 | 178.00 | 180.72 | 180.72 | 205,487 |
|
Jan 13, 2026
|
179.00 | 182.01 | 178.11 | 180.31 | 180.31 | 351,454 |
|
Jan 12, 2026
|
184.60 | 193.00 | 177.90 | 182.50 | 182.50 | 915,951 |
|
Jan 9, 2026
|
157.56 | 158.80 | 153.83 | 154.70 | 154.70 | 138,258 |
|
Jan 8, 2026
|
155.52 | 159.33 | 155.01 | 157.96 | 157.96 | 307,657 |
|
Jan 7, 2026
|
153.67 | 157.77 | 153.67 | 156.90 | 156.90 | 93,613 |
|
Jan 6, 2026
|
156.07 | 156.71 | 153.50 | 155.40 | 155.40 | 246,119 |
|
Jan 5, 2026
|
156.22 | 157.70 | 154.44 | 156.17 | 156.17 | 205,851 |
|
Jan 2, 2026
|
155.00 | 157.72 | 154.00 | 156.00 | 156.00 | 150,001 |
|
Dec 31, 2025
|
156.00 | 158.40 | 155.72 | 157.57 | 157.57 | 85,779 |
|
Dec 30, 2025
|
157.00 | 159.25 | 156.24 | 157.44 | 157.44 | 115,843 |
|
Dec 29, 2025
|
153.94 | 155.97 | 151.20 | 155.53 | 155.53 | 330,366 |
|
Dec 24, 2025
|
154.58 | 158.00 | 154.58 | 158.00 | 158.00 | 223,208 |
|
Dec 23, 2025
|
153.99 | 159.00 | 153.84 | 157.46 | 157.46 | 293,255 |
|
Dec 22, 2025
|
152.20 | 159.35 | 151.02 | 157.00 | 157.00 | 366,094 |
|
Dec 19, 2025
|
146.15 | 152.25 | 144.46 | 152.25 | 152.25 | 6,105,960 |
|
Dec 18, 2025
|
145.49 | 148.90 | 141.48 | 146.45 | 146.45 | 766,014 |
|
Dec 17, 2025
|
140.92 | 144.97 | 138.50 | 144.94 | 144.94 | 1,241,818 |
|
Dec 16, 2025
|
151.15 | 151.15 | 145.15 | 146.35 | 146.35 | 1,571,236 |
|
Dec 15, 2025
|
152.59 | 152.59 | 148.83 | 149.30 | 149.30 | 189,953 |
|
Dec 12, 2025
|
152.00 | 153.87 | 150.57 | 151.41 | 151.41 | 223,865 |
|
Dec 11, 2025
|
152.50 | 153.25 | 151.00 | 151.58 | 151.58 | 253,457 |
|
Dec 10, 2025
|
150.80 | 152.50 | 148.94 | 152.50 | 152.50 | 313,482 |
|
Dec 9, 2025
|
151.20 | 158.43 | 150.80 | 150.94 | 150.94 | 550,324 |
|
Dec 8, 2025
|
148.01 | 154.40 | 148.01 | 150.95 | 150.95 | 446,538 |
|
Dec 5, 2025
|
149.00 | 150.98 | 148.59 | 149.72 | 149.72 | 265,972 |
|
Dec 4, 2025
|
146.10 | 149.58 | 144.55 | 146.48 | 146.48 | 511,672 |
|
Dec 3, 2025
|
151.50 | 153.98 | 145.60 | 147.26 | 147.26 | 324,419 |
|
Dec 2, 2025
|
148.70 | 153.79 | 146.10 | 153.27 | 153.27 | 454,465 |
|
Dec 1, 2025
|
153.50 | 156.00 | 145.60 | 152.84 | 152.84 | 442,586 |
|
Nov 28, 2025
|
151.08 | 157.00 | 151.08 | 153.00 | 153.00 | 345,191 |
|
Nov 27, 2025
|
145.80 | 153.34 | 145.56 | 152.06 | 152.06 | 548,579 |
|
Nov 26, 2025
|
144.89 | 144.89 | 140.24 | 143.56 | 143.56 | 700,825 |
|
Nov 25, 2025
|
145.00 | 146.88 | 143.81 | 144.96 | 144.96 | 444,866 |
|
Nov 24, 2025
|
142.17 | 147.02 | 141.01 | 145.00 | 145.00 | 1,293,202 |
|
Nov 21, 2025
|
139.50 | 140.66 | 138.55 | 139.25 | 139.25 | 345,962 |
|
Nov 20, 2025
|
141.49 | 142.06 | 138.85 | 140.90 | 140.90 | 1,537,892 |
|
Nov 19, 2025
|
136.15 | 142.00 | 136.02 | 142.00 | 142.00 | 657,125 |
|
Nov 18, 2025
|
134.90 | 137.81 | 133.01 | 135.97 | 135.97 | 809,006 |
|
Nov 17, 2025
|
135.00 | 136.53 | 133.37 | 136.00 | 136.00 | 521,283 |
|
Nov 14, 2025
|
132.00 | 133.68 | 131.00 | 131.66 | 131.66 | 480,007 |
|
Nov 13, 2025
|
134.00 | 139.90 | 132.64 | 134.38 | 134.38 | 3,117,294 |
|
Nov 12, 2025
|
138.68 | 148.42 | 137.46 | 140.20 | 140.20 | 4,673,318 |
|
Nov 11, 2025
|
135.50 | 139.67 | 135.50 | 138.82 | 138.82 | 633,559 |
|
Nov 10, 2025
|
124.82 | 125.27 | 123.71 | 125.07 | 125.07 | 495,198 |
|
Nov 7, 2025
|
124.85 | 126.44 | 123.05 | 124.85 | 124.85 | 735,176 |
|
Nov 6, 2025
|
126.50 | 129.99 | 123.00 | 124.85 | 124.85 | 733,051 |
|
Nov 5, 2025
|
115.00 | 116.66 | 113.23 | 115.38 | 115.38 | 563,881 |
|
Nov 4, 2025
|
113.00 | 116.16 | 112.94 | 116.00 | 116.00 | 465,459 |
|
Nov 3, 2025
|
110.50 | 113.82 | 109.95 | 112.03 | 112.03 | 254,245 |
|
Oct 31, 2025
|
110.60 | 112.77 | 109.12 | 109.47 | 109.47 | 367,400 |
|
Oct 30, 2025
|
112.55 | 112.55 | 110.28 | 111.50 | 111.50 | 298,458 |
