Milan - Delayed Quote
EUR
Amundi Core Stoxx Europe 600 UCITS ETF Acc (MEUD.MI)
319.30
-1.30
(-0.41%)
At close: October 30 at 5:35:18 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
|
319.70 | 320.60 | 318.90 | 319.30 | 319.30 | 5,517 |
|
Oct 29, 2026
|
318.70 | 321.30 | 318.50 | 320.60 | 320.60 | 15,500 |
|
Oct 28, 2026
|
317.60 | 318.55 | 316.80 | 318.10 | 318.10 | 12,414 |
|
Oct 27, 2026
|
315.50 | 318.10 | 315.00 | 317.85 | 317.85 | 9,405 |
|
Oct 26, 2026
|
313.90 | 316.70 | 313.90 | 316.30 | 316.30 | 12,798 |
|
Oct 23, 2026
|
314.65 | 314.65 | 311.95 | 313.45 | 313.45 | 9,280 |
|
Oct 22, 2026
|
315.60 | 316.60 | 314.65 | 314.80 | 314.80 | 7,918 |
|
Oct 21, 2026
|
315.80 | 318.40 | 315.30 | 318.30 | 318.30 | 17,643 |
|
Oct 20, 2026
|
314.90 | 316.10 | 313.40 | 315.25 | 315.25 | 13,419 |
|
Oct 19, 2026
|
317.20 | 317.30 | 314.50 | 315.70 | 315.70 | 12,154 |
|
Oct 16, 2026
|
316.80 | 318.60 | 316.65 | 318.25 | 318.25 | 9,757 |
|
Oct 15, 2026
|
313.15 | 316.30 | 313.15 | 315.90 | 315.90 | 13,932 |
|
Oct 14, 2026
|
314.40 | 315.60 | 314.05 | 314.90 | 314.90 | 5,934 |
|
Oct 13, 2026
|
314.75 | 315.95 | 313.30 | 313.40 | 313.40 | 8,372 |
|
Oct 12, 2026
|
313.10 | 314.20 | 312.80 | 313.75 | 313.75 | 27,933 |
|
Oct 9, 2026
|
311.15 | 312.55 | 310.80 | 311.70 | 311.70 | 12,720 |
|
Oct 8, 2026
|
307.85 | 310.40 | 307.35 | 308.45 | 308.45 | 17,344 |
|
Oct 7, 2026
|
312.85 | 313.75 | 310.15 | 311.15 | 311.15 | 11,315 |
|
Oct 6, 2026
|
314.25 | 316.10 | 313.35 | 314.05 | 314.05 | 13,042 |
|
Oct 5, 2026
|
312.85 | 313.45 | 311.50 | 312.65 | 312.65 | 17,145 |
|
Oct 2, 2026
|
309.90 | 312.65 | 309.90 | 311.70 | 311.70 | 42,757 |
|
Oct 1, 2026
|
311.00 | 312.45 | 308.30 | 309.35 | 309.35 | 20,898 |
|
Sep 30, 2026
|
316.35 | 317.15 | 313.30 | 313.30 | 313.30 | 15,502 |
|
Sep 29, 2026
|
315.75 | 317.20 | 314.50 | 314.50 | 314.50 | 20,587 |
|
Sep 28, 2026
|
315.70 | 317.15 | 315.10 | 315.10 | 315.10 | 15,510 |
|
Sep 25, 2026
|
316.05 | 316.85 | 314.50 | 315.00 | 315.00 | 25,699 |
|
Sep 24, 2026
|
314.55 | 315.65 | 313.70 | 313.95 | 313.95 | 17,142 |
|
Sep 23, 2026
|
318.35 | 318.40 | 315.25 | 315.65 | 315.65 | 15,579 |
|
Sep 22, 2026
|
317.25 | 318.35 | 315.60 | 316.90 | 316.90 | 14,394 |
|
Sep 21, 2026
|
315.40 | 317.20 | 315.00 | 316.65 | 316.65 | 9,224 |
|
Sep 18, 2026
|
316.45 | 316.55 | 313.00 | 313.35 | 313.35 | 11,398 |
|
Sep 17, 2026
|
315.90 | 317.15 | 315.15 | 317.00 | 317.00 | 8,268 |
|
Sep 16, 2026
|
314.10 | 314.85 | 313.25 | 314.10 | 314.10 | 10,513 |
|
Sep 15, 2026
|
312.45 | 313.50 | 310.45 | 312.60 | 312.60 | 21,310 |
|
Sep 14, 2026
|
314.55 | 315.45 | 312.95 | 313.75 | 313.75 | 20,429 |
|
Sep 11, 2026
|
314.25 | 316.50 | 314.00 | 315.20 | 315.20 | 18,064 |
|
Sep 10, 2026
|
316.00 | 316.35 | 313.40 | 313.40 | 313.40 | 19,011 |
|
Sep 9, 2026
|
318.80 | 319.05 | 314.95 | 315.75 | 315.75 | 16,401 |
|
Sep 8, 2026
|
319.60 | 320.65 | 318.40 | 320.40 | 320.40 | 8,434 |
|
Sep 7, 2026
|
320.30 | 321.10 | 319.20 | 320.50 | 320.50 | 16,246 |
|
Sep 4, 2026
|
319.65 | 320.85 | 319.45 | 320.45 | 320.45 | 16,563 |
|
Sep 3, 2026
|
318.75 | 320.45 | 318.30 | 320.15 | 320.15 | 10,990 |
|
Sep 2, 2026
|
319.15 | 319.35 | 316.95 | 318.45 | 318.45 | 10,909 |
|
Sep 1, 2026
|
320.75 | 321.35 | 318.20 | 319.20 | 319.20 | 9,654 |
|
Aug 31, 2026
|
322.65 | 322.95 | 320.55 | 320.55 | 320.55 | 20,707 |
|
Aug 28, 2026
|
323.30 | 323.30 | 322.55 | 323.00 | 323.00 | 6,057 |
|
Aug 27, 2026
|
323.40 | 323.45 | 320.65 | 321.30 | 321.30 | 6,765 |
|
Aug 26, 2026
|
324.05 | 324.70 | 323.40 | 323.45 | 323.45 | 4,963 |
|
Aug 25, 2026
|
323.45 | 324.20 | 322.85 | 323.40 | 323.40 | 11,703 |
|
Aug 24, 2026
|
321.85 | 322.90 | 321.70 | 322.25 | 322.25 | 9,202 |
|
Aug 21, 2026
|
320.60 | 322.40 | 320.55 | 322.25 | 322.25 | 8,515 |
|
Aug 20, 2026
|
320.90 | 321.00 | 319.30 | 320.25 | 320.25 | 3,696 |
|
Aug 19, 2026
|
321.45 | 322.20 | 320.65 | 320.70 | 320.70 | 6,381 |
|
Aug 18, 2026
|
322.75 | 322.80 | 320.95 | 321.20 | 321.20 | 12,629 |
|
Aug 17, 2026
|
324.95 | 325.30 | 323.40 | 323.40 | 323.40 | 9,209 |
|
Aug 14, 2026
|
325.15 | 325.30 | 324.00 | 324.05 | 324.05 | 10,425 |
|
Aug 13, 2026
|
325.60 | 325.90 | 324.75 | 324.70 | 324.70 | 8,726 |
|
Aug 12, 2026
|
325.90 | 326.25 | 324.45 | 324.65 | 324.65 | 11,114 |
|
Aug 11, 2026
|
325.75 | 326.55 | 324.60 | 325.20 | 325.20 | 7,511 |
|
Aug 10, 2026
|
325.35 | 326.00 | 324.60 | 325.20 | 325.20 | 11,787 |
|
Aug 7, 2026
|
324.95 | 326.70 | 324.55 | 325.05 | 325.05 | 12,003 |
|
Aug 6, 2026
|
324.60 | 325.45 | 324.10 | 324.10 | 324.10 | 8,264 |
|
Aug 5, 2026
|
324.85 | 324.85 | 323.00 | 323.35 | 323.35 | 12,485 |
|
Aug 4, 2026
|
322.95 | 323.75 | 321.95 | 323.40 | 323.40 | 13,988 |
|
Aug 3, 2026
|
320.50 | 321.40 | 320.00 | 320.85 | 320.85 | 15,103 |
|
Jul 31, 2026
|
321.45 | 323.05 | 318.50 | 319.60 | 319.60 | 10,907 |
|
Jul 30, 2026
|
317.50 | 320.50 | 317.30 | 319.95 | 319.95 | 16,208 |
|
Jul 29, 2026
|
319.15 | 319.65 | 316.70 | 317.35 | 317.35 | 7,360 |
|
Jul 28, 2026
|
317.60 | 318.50 | 316.70 | 318.45 | 318.45 | 10,233 |
|
Jul 27, 2026
|
319.85 | 320.10 | 317.05 | 317.05 | 317.05 | 15,690 |
|
Jul 24, 2026
|
314.50 | 317.20 | 314.40 | 317.20 | 317.20 | 8,752 |
|
Jul 23, 2026
|
316.55 | 316.95 | 313.60 | 314.20 | 314.20 | 17,128 |
|
Jul 22, 2026
|
315.40 | 319.20 | 315.35 | 318.10 | 318.10 | 10,337 |
|
Jul 21, 2026
|
315.50 | 316.35 | 314.10 | 316.35 | 316.35 | 7,358 |
|
Jul 20, 2026
|
315.10 | 316.75 | 314.40 | 314.45 | 314.45 | 31,722 |
|
Jul 17, 2026
|
314.95 | 315.95 | 314.00 | 315.50 | 315.50 | 8,450 |
|
Jul 16, 2026
|
316.05 | 316.70 | 313.35 | 316.70 | 316.70 | 32,596 |
|
Jul 15, 2026
|
316.00 | 316.60 | 314.70 | 316.30 | 316.30 | 18,414 |
|
Jul 14, 2026
|
313.35 | 316.50 | 312.55 | 315.75 | 315.75 | 20,373 |
|
Jul 13, 2026
|
314.80 | 315.65 | 314.00 | 315.30 | 315.30 | 10,952 |
|
Jul 10, 2026
|
315.35 | 316.20 | 314.70 | 315.45 | 315.45 | 10,318 |
|
Jul 9, 2026
|
314.70 | 315.40 | 312.90 | 315.30 | 315.30 | 10,182 |
|
Jul 8, 2026
|
315.65 | 316.00 | 311.80 | 312.60 | 312.60 | 15,155 |
|
Jul 7, 2026
|
319.55 | 320.70 | 317.85 | 317.85 | 317.85 | 12,399 |
|
Jul 6, 2026
|
320.70 | 321.75 | 319.00 | 319.90 | 319.90 | 8,027 |
|
Jul 3, 2026
|
319.80 | 321.10 | 318.60 | 320.65 | 320.65 | 16,846 |
|
Jul 2, 2026
|
313.70 | 319.65 | 313.70 | 318.70 | 318.70 | 11,847 |
|
Jul 1, 2026
|
314.30 | 315.20 | 313.25 | 314.10 | 314.10 | 9,825 |
|
Jun 30, 2026
|
314.45 | 316.15 | 313.95 | 315.35 | 315.35 | 7,375 |
|
Jun 29, 2026
|
312.30 | 312.90 | 311.50 | 312.40 | 312.40 | 5,579 |
|
Jun 26, 2026
|
313.15 | 313.25 | 310.00 | 312.45 | 312.45 | 7,592 |
|
Jun 25, 2026
|
312.50 | 315.10 | 312.45 | 314.35 | 314.35 | 8,893 |
|
Jun 24, 2026
|
311.45 | 312.15 | 310.80 | 312.15 | 312.15 | 20,954 |
|
Jun 23, 2026
|
310.95 | 312.75 | 309.95 | 311.65 | 311.65 | 9,824 |
|
Jun 22, 2026
|
312.65 | 314.35 | 311.70 | 314.10 | 314.10 | 12,978 |
|
Jun 19, 2026
|
313.00 | 313.80 | 311.75 | 312.05 | 312.05 | 16,098 |
|
Jun 18, 2026
|
314.00 | 314.25 | 311.85 | 312.95 | 312.95 | 14,481 |
|
Jun 17, 2026
|
312.50 | 314.15 | 312.30 | 314.15 | 314.15 | 9,963 |
|
Jun 16, 2026
|
312.45 | 313.65 | 311.85 | 312.50 | 312.50 | 11,063 |
|
Jun 15, 2026
|
315.10 | 315.20 | 311.65 | 311.80 | 311.80 | 12,771 |
|
Jun 12, 2026
|
308.55 | 311.35 | 308.40 | 311.05 | 311.05 | 38,342 |
|
Jun 11, 2026
|
303.85 | 306.75 | 303.60 | 305.15 | 305.15 | 15,469 |
|
Jun 10, 2026
|
304.05 | 304.60 | 300.50 | 303.15 | 303.15 | 21,656 |
|
Jun 9, 2026
|
305.40 | 307.85 | 303.55 | 303.55 | 303.55 | 16,799 |
|
Jun 8, 2026
|
303.25 | 306.25 | 303.05 | 305.15 | 305.15 | 24,605 |
|
Jun 5, 2026
|
306.20 | 307.70 | 305.65 | 305.65 | 305.65 | 22,521 |
|
Jun 4, 2026
|
305.00 | 306.80 | 304.30 | 306.80 | 306.80 | 15,167 |
|
Jun 3, 2026
|
306.60 | 306.80 | 305.00 | 305.10 | 305.10 | 12,038 |
|
Jun 2, 2026
|
307.00 | 308.00 | 305.95 | 307.15 | 307.15 | 10,597 |
|
Jun 1, 2026
|
307.05 | 307.40 | 303.85 | 305.30 | 305.30 | 49,152 |
|
May 29, 2026
|
307.50 | 309.00 | 307.00 | 307.00 | 307.00 | 18,111 |
|
May 28, 2026
|
307.05 | 307.40 | 305.45 | 306.90 | 306.90 | 23,247 |
|
May 27, 2026
|
309.00 | 310.00 | 307.50 | 308.20 | 308.20 | 28,525 |
|
May 26, 2026
|
310.05 | 310.35 | 308.10 | 308.10 | 308.10 | 28,112 |
|
May 25, 2026
|
309.60 | 312.25 | 308.80 | 312.10 | 312.10 | 26,747 |
|
May 22, 2026
|
305.90 | 307.15 | 305.50 | 306.65 | 306.65 | 13,327 |
|
May 21, 2026
|
303.80 | 305.50 | 302.45 | 304.15 | 304.15 | 10,579 |
|
May 20, 2026
|
299.25 | 305.70 | 298.90 | 304.10 | 304.10 | 13,190 |
|
May 19, 2026
|
299.85 | 302.05 | 299.05 | 299.50 | 299.50 | 8,082 |
|
May 18, 2026
|
295.25 | 299.85 | 294.85 | 299.15 | 299.15 | 25,151 |
|
May 15, 2026
|
299.25 | 299.50 | 296.15 | 296.70 | 296.70 | 14,331 |
|
May 14, 2026
|
300.95 | 302.10 | 299.90 | 302.00 | 302.00 | 10,243 |
|
May 13, 2026
|
299.00 | 299.20 | 296.40 | 299.10 | 299.10 | 9,030 |
|
May 12, 2026
|
296.10 | 298.00 | 295.80 | 296.60 | 296.60 | 18,890 |
|
May 11, 2026
|
299.25 | 299.75 | 298.30 | 299.55 | 299.55 | 7,383 |
|
May 8, 2026
|
298.75 | 300.30 | 298.20 | 299.15 | 299.15 | 12,629 |
|
May 7, 2026
|
304.40 | 305.10 | 300.80 | 300.80 | 300.80 | 21,060 |
|
May 6, 2026
|
300.75 | 305.65 | 300.75 | 304.35 | 304.35 | 35,057 |
|
May 5, 2026
|
294.95 | 297.55 | 294.85 | 297.55 | 297.55 | 19,353 |
|
May 4, 2026
|
298.45 | 298.65 | 294.10 | 294.35 | 294.35 | 26,266 |
|
Apr 30, 2026
|
292.05 | 298.00 | 292.00 | 297.90 | 297.90 | 31,507 |
|
Apr 29, 2026
|
296.15 | 296.15 | 293.00 | 293.60 | 293.60 | 10,647 |
|
Apr 28, 2026
|
295.65 | 297.15 | 294.50 | 295.35 | 295.35 | 26,100 |
|
Apr 27, 2026
|
297.65 | 298.95 | 296.15 | 296.40 | 296.40 | 7,979 |
|
Apr 24, 2026
|
297.80 | 298.75 | 295.95 | 297.25 | 297.25 | 9,054 |
|
Apr 23, 2026
|
297.85 | 299.20 | 296.85 | 298.55 | 298.55 | 12,782 |
|
Apr 22, 2026
|
300.60 | 300.70 | 298.30 | 298.55 | 298.55 | 13,630 |
|
Apr 21, 2026
|
302.15 | 303.20 | 299.25 | 299.55 | 299.55 | 6,751 |
|
Apr 20, 2026
|
301.70 | 302.30 | 300.80 | 301.90 | 301.90 | 27,335 |
|
Apr 17, 2026
|
299.25 | 304.50 | 299.25 | 304.25 | 304.25 | 12,190 |
|
Apr 16, 2026
|
300.45 | 301.30 | 299.25 | 299.30 | 299.30 | 17,621 |
|
Apr 15, 2026
|
300.90 | 301.60 | 299.65 | 299.65 | 299.65 | 13,880 |
|
Apr 14, 2026
|
299.40 | 301.35 | 299.40 | 300.90 | 300.90 | 13,218 |
|
Apr 13, 2026
|
296.15 | 298.05 | 295.60 | 297.95 | 297.95 | 16,358 |
|
Apr 10, 2026
|
297.80 | 300.00 | 297.75 | 298.45 | 298.45 | 14,864 |
|
Apr 9, 2026
|
297.45 | 297.50 | 295.45 | 297.45 | 297.45 | 14,366 |
|
Apr 8, 2026
|
298.60 | 299.30 | 296.00 | 297.75 | 297.75 | 38,637 |
|
Apr 7, 2026
|
289.75 | 291.60 | 285.45 | 286.30 | 286.30 | 33,518 |
|
Apr 2, 2026
|
286.05 | 290.35 | 284.85 | 289.40 | 289.40 | 19,590 |
|
Apr 1, 2026
|
289.35 | 290.00 | 287.65 | 289.75 | 289.75 | 29,404 |
|
Mar 31, 2026
|
281.75 | 284.35 | 281.00 | 282.65 | 282.65 | 9,849 |
|
Mar 30, 2026
|
278.20 | 281.70 | 278.15 | 281.70 | 281.70 | 11,027 |
|
Mar 27, 2026
|
281.25 | 281.25 | 277.35 | 278.60 | 278.60 | 11,580 |
|
Mar 26, 2026
|
282.60 | 283.00 | 280.50 | 281.15 | 281.15 | 9,479 |
|
Mar 25, 2026
|
283.80 | 285.30 | 282.50 | 284.05 | 284.05 | 24,010 |
|
Mar 24, 2026
|
280.20 | 280.90 | 276.95 | 280.20 | 280.20 | 44,079 |
|
Mar 23, 2026
|
272.60 | 286.05 | 270.40 | 279.35 | 279.35 | 34,474 |
|
Mar 20, 2026
|
284.50 | 285.05 | 277.00 | 277.00 | 277.00 | 23,174 |
|
Mar 19, 2026
|
285.45 | 286.05 | 281.00 | 282.00 | 282.00 | 33,430 |
|
Mar 18, 2026
|
292.50 | 293.25 | 288.25 | 289.15 | 289.15 | 20,429 |
|
Mar 17, 2026
|
289.00 | 292.50 | 288.90 | 291.20 | 291.20 | 13,762 |
|
Mar 16, 2026
|
288.60 | 290.55 | 286.75 | 289.25 | 289.25 | 15,365 |
|
Mar 13, 2026
|
287.30 | 291.50 | 286.40 | 288.00 | 288.00 | 16,192 |
|
Mar 12, 2026
|
290.25 | 291.25 | 287.65 | 289.60 | 289.60 | 18,860 |
|
Mar 11, 2026
|
290.50 | 292.05 | 289.25 | 291.00 | 291.00 | 35,092 |
|
Mar 10, 2026
|
292.65 | 294.05 | 291.10 | 292.75 | 292.75 | 22,560 |
|
Mar 9, 2026
|
282.45 | 287.50 | 281.60 | 287.20 | 287.20 | 51,160 |
|
Mar 5, 2026
|
295.00 | 297.65 | 291.50 | 291.85 | 291.85 | 20,701 |
|
Mar 4, 2026
|
292.80 | 296.55 | 291.80 | 295.55 | 295.55 | 28,497 |
|
Mar 3, 2026
|
296.75 | 296.75 | 289.80 | 291.80 | 291.80 | 44,523 |
|
Mar 2, 2026
|
300.20 | 302.25 | 299.80 | 300.80 | 300.80 | 29,406 |
|
Feb 27, 2026
|
305.90 | 307.05 | 304.95 | 305.80 | 305.80 | 21,852 |
|
Feb 26, 2026
|
305.70 | 306.40 | 304.60 | 305.60 | 305.60 | 11,296 |
|
Feb 25, 2026
|
305.00 | 305.75 | 304.45 | 305.75 | 305.75 | 13,428 |
|
Feb 24, 2026
|
302.25 | 304.65 | 302.00 | 303.55 | 303.55 | 9,268 |
|
Feb 23, 2026
|
303.70 | 304.60 | 302.35 | 302.95 | 302.95 | 18,593 |
|
Feb 20, 2026
|
302.55 | 305.25 | 302.20 | 304.30 | 304.30 | 14,620 |
|
Feb 19, 2026
|
303.00 | 303.20 | 301.00 | 301.85 | 301.85 | 12,706 |
|
Feb 18, 2026
|
301.00 | 303.60 | 301.00 | 303.15 | 303.15 | 8,228 |
|
Feb 17, 2026
|
298.30 | 299.90 | 297.60 | 299.75 | 299.75 | 28,528 |
|
Feb 16, 2026
|
298.65 | 299.35 | 298.10 | 298.20 | 298.20 | 7,855 |
|
Feb 13, 2026
|
297.80 | 298.45 | 296.45 | 297.90 | 297.90 | 13,930 |
|
Feb 12, 2026
|
301.75 | 301.75 | 297.55 | 297.95 | 297.95 | 12,522 |
|
Feb 11, 2026
|
299.70 | 300.50 | 298.10 | 299.60 | 299.60 | 13,660 |
|
Feb 10, 2026
|
299.30 | 300.00 | 299.10 | 299.10 | 299.10 | 22,168 |
|
Feb 9, 2026
|
298.50 | 299.55 | 297.35 | 299.55 | 299.55 | 9,936 |
|
Feb 6, 2026
|
294.30 | 297.55 | 293.40 | 297.50 | 297.50 | 10,001 |
|
Feb 5, 2026
|
297.45 | 298.10 | 293.70 | 295.00 | 295.00 | 51,697 |
|
Feb 4, 2026
|
297.20 | 299.95 | 297.05 | 297.75 | 297.75 | 15,747 |
|
Feb 3, 2026
|
299.50 | 300.20 | 296.50 | 297.80 | 297.80 | 14,644 |
|
Feb 2, 2026
|
292.70 | 297.85 | 292.65 | 297.75 | 297.75 | 23,261 |
|
Jan 30, 2026
|
293.05 | 295.20 | 292.95 | 294.60 | 294.60 | 8,504 |
|
Jan 29, 2026
|
294.10 | 295.70 | 292.35 | 292.65 | 292.65 | 13,023 |
|
Jan 28, 2026
|
295.70 | 295.70 | 293.05 | 293.05 | 293.05 | 11,921 |
|
Jan 27, 2026
|
294.75 | 295.90 | 294.10 | 295.35 | 295.35 | 11,307 |
|
Jan 26, 2026
|
293.45 | 294.55 | 292.60 | 293.80 | 293.80 | 9,985 |
|
Jan 23, 2026
|
292.90 | 293.70 | 292.40 | 293.25 | 293.25 | 10,592 |
|
Jan 22, 2026
|
293.90 | 294.60 | 292.90 | 293.60 | 293.60 | 19,445 |
|
Jan 21, 2026
|
290.00 | 291.15 | 288.05 | 290.45 | 290.45 | 16,091 |
|
Jan 20, 2026
|
290.50 | 290.70 | 288.40 | 290.55 | 290.55 | 15,652 |
|
Jan 19, 2026
|
292.40 | 294.00 | 291.90 | 292.65 | 292.65 | 17,166 |
|
Jan 16, 2026
|
296.10 | 296.45 | 295.20 | 296.20 | 296.20 | 14,214 |
|
Jan 14, 2026
|
294.85 | 295.25 | 294.25 | 294.50 | 294.50 | 11,485 |
|
Jan 13, 2026
|
294.65 | 294.90 | 293.55 | 294.15 | 294.15 | 12,307 |
|
Jan 12, 2026
|
293.35 | 294.65 | 292.75 | 294.45 | 294.45 | 14,249 |
|
Jan 9, 2026
|
291.80 | 293.80 | 291.80 | 293.75 | 293.75 | 10,881 |
|
Jan 8, 2026
|
291.00 | 291.40 | 290.05 | 290.90 | 290.90 | 14,296 |
|
Jan 7, 2026
|
291.85 | 292.05 | 290.90 | 291.40 | 291.40 | 9,374 |
|
Jan 6, 2026
|
290.90 | 292.30 | 290.00 | 291.80 | 291.80 | 20,496 |
|
Jan 5, 2026
|
288.35 | 290.10 | 287.85 | 290.00 | 290.00 | 20,584 |
|
Jan 2, 2026
|
285.70 | 288.00 | 285.65 | 287.30 | 287.30 | 33,185 |
|
Dec 30, 2025
|
283.95 | 286.20 | 283.95 | 285.80 | 285.80 | 8,020 |
|
Dec 29, 2025
|
283.70 | 284.35 | 283.20 | 283.90 | 283.90 | 21,352 |
|
Dec 23, 2025
|
283.10 | 283.95 | 282.90 | 283.60 | 283.60 | 9,633 |
|
Dec 22, 2025
|
282.75 | 283.15 | 281.75 | 282.60 | 282.60 | 26,324 |
|
Dec 19, 2025
|
281.80 | 283.35 | 281.50 | 283.00 | 283.00 | 8,671 |
|
Dec 18, 2025
|
279.05 | 282.00 | 279.05 | 281.90 | 281.90 | 9,954 |
|
Dec 17, 2025
|
279.95 | 280.65 | 279.10 | 279.15 | 279.15 | 15,155 |
|
Dec 16, 2025
|
280.05 | 281.10 | 278.75 | 279.30 | 279.30 | 8,760 |
|
Dec 15, 2025
|
279.55 | 280.90 | 279.25 | 280.55 | 280.55 | 7,868 |
|
Dec 12, 2025
|
280.70 | 281.60 | 278.30 | 278.30 | 278.30 | 17,547 |
|
Dec 11, 2025
|
277.90 | 280.45 | 277.50 | 280.00 | 280.00 | 4,569 |
|
Dec 10, 2025
|
277.75 | 278.45 | 277.25 | 278.40 | 278.40 | 15,904 |
|
Dec 9, 2025
|
279.25 | 279.40 | 278.05 | 278.30 | 278.30 | 14,289 |
|
Dec 8, 2025
|
278.45 | 278.90 | 278.15 | 278.55 | 278.55 | 12,945 |
|
Dec 5, 2025
|
279.15 | 279.90 | 278.55 | 278.55 | 278.55 | 8,806 |
|
Dec 4, 2025
|
278.25 | 279.10 | 277.60 | 278.60 | 278.60 | 10,474 |
|
Dec 3, 2025
|
277.80 | 278.35 | 276.75 | 277.60 | 277.60 | 11,031 |
|
Dec 2, 2025
|
276.65 | 278.15 | 276.50 | 277.10 | 277.10 | 13,791 |
|
Dec 1, 2025
|
276.25 | 277.15 | 275.80 | 276.85 | 276.85 | 8,071 |
|
Nov 28, 2025
|
277.00 | 277.70 | 276.35 | 277.45 | 277.45 | 8,840 |
|
Nov 27, 2025
|
276.05 | 276.80 | 275.65 | 276.60 | 276.60 | 8,221 |
|
Nov 26, 2025
|
274.40 | 276.40 | 273.55 | 276.40 | 276.40 | 12,212 |
|
Nov 25, 2025
|
271.40 | 273.40 | 270.25 | 273.35 | 273.35 | 27,261 |
|
Nov 24, 2025
|
271.65 | 272.30 | 269.95 | 270.90 | 270.90 | 10,491 |
|
Nov 21, 2025
|
268.10 | 270.55 | 267.95 | 270.20 | 270.20 | 19,603 |
|
Nov 20, 2025
|
272.95 | 273.25 | 271.20 | 271.20 | 271.20 | 16,980 |
|
Nov 19, 2025
|
270.35 | 271.95 | 269.45 | 270.00 | 270.00 | 11,485 |
|
Nov 18, 2025
|
271.70 | 272.20 | 269.40 | 270.10 | 270.10 | 13,693 |
|
Nov 17, 2025
|
276.85 | 276.90 | 274.60 | 274.90 | 274.90 | 11,020 |
|
Nov 14, 2025
|
277.05 | 277.25 | 273.90 | 276.40 | 276.40 | 29,157 |
|
Nov 13, 2025
|
281.40 | 281.90 | 279.15 | 279.30 | 279.30 | 4,995 |
|
Nov 12, 2025
|
279.95 | 281.45 | 279.85 | 280.85 | 280.85 | 6,209 |
|
Nov 11, 2025
|
276.65 | 279.20 | 276.65 | 278.80 | 278.80 | 10,991 |
|
Nov 10, 2025
|
274.55 | 275.75 | 274.10 | 275.25 | 275.25 | 8,483 |
|
Nov 7, 2025
|
273.70 | 273.70 | 270.60 | 271.45 | 271.45 | 9,182 |
|
Nov 6, 2025
|
274.35 | 274.80 | 272.75 | 272.90 | 272.90 | 13,681 |
|
Nov 5, 2025
|
272.35 | 275.35 | 272.35 | 274.75 | 274.75 | 6,918 |
|
Nov 4, 2025
|
272.05 | 274.25 | 270.40 | 274.20 | 274.20 | 11,304 |
|
Nov 3, 2025
|
274.95 | 276.25 | 274.85 | 275.00 | 275.00 | 13,783 |
|
Oct 31, 2025
|
275.90 | 276.15 | 274.35 | 274.75 | 274.75 | 16,326 |
|
Oct 30, 2025
|
276.20 | 276.30 | 274.75 | 276.25 | 276.25 | 13,454 |
