OTC Markets OTCPK - Delayed Quote
USD
Merck KGaA (MKGAF)
169.25
+0.04
(+0.02%)
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
|
169.68 | 169.68 | 165.61 | 169.25 | 169.25 | 300 |
|
Oct 29, 2026
|
166.36 | 169.52 | 163.97 | 169.21 | 169.21 | 200 |
|
Oct 28, 2026
|
159.01 | 167.06 | 159.01 | 167.06 | 167.06 | 200 |
|
Oct 27, 2026
|
161.82 | 164.48 | 158.72 | 158.72 | 158.72 | 100 |
|
Oct 26, 2026
|
164.08 | 166.38 | 158.92 | 161.82 | 161.82 | 400 |
|
Oct 23, 2026
|
165.17 | 167.00 | 161.75 | 161.75 | 161.75 | 300 |
|
Oct 22, 2026
|
162.89 | 167.08 | 159.23 | 160.03 | 160.03 | 100 |
|
Oct 21, 2026
|
166.99 | 167.89 | 159.06 | 163.25 | 163.25 | 200 |
|
Oct 20, 2026
|
167.13 | 169.04 | 167.13 | 167.21 | 167.21 | 400 |
|
Oct 19, 2026
|
164.81 | 165.13 | 157.97 | 157.97 | 157.97 | 200 |
|
Oct 16, 2026
|
160.97 | 168.24 | 158.51 | 161.80 | 161.80 | 200 |
|
Oct 15, 2026
|
156.19 | 167.17 | 156.19 | 156.25 | 156.25 | 500 |
|
Oct 14, 2026
|
160.43 | 163.00 | 154.62 | 162.43 | 162.43 | 300 |
|
Oct 13, 2026
|
155.19 | 161.18 | 153.32 | 161.18 | 161.18 | 100 |
|
Oct 12, 2026
|
153.90 | 161.33 | 152.73 | 156.45 | 156.45 | 400 |
|
Oct 9, 2026
|
153.28 | 160.75 | 150.88 | 160.75 | 160.75 | 400 |
|
Oct 8, 2026
|
152.51 | 159.23 | 150.45 | 154.25 | 154.25 | 1,200 |
|
Oct 7, 2026
|
155.44 | 162.98 | 152.85 | 158.12 | 158.12 | 500 |
|
Oct 6, 2026
|
158.12 | 163.57 | 155.17 | 162.95 | 162.95 | 5,100 |
|
Oct 5, 2026
|
156.27 | 158.70 | 149.17 | 155.45 | 155.45 | 200 |
|
Oct 2, 2026
|
158.90 | 160.00 | 148.58 | 156.24 | 156.24 | 900 |
|
Oct 1, 2026
|
149.92 | 159.54 | 149.53 | 149.71 | 149.71 | 200 |
|
Sep 30, 2026
|
154.77 | 163.93 | 151.69 | 163.93 | 163.93 | 300 |
|
Sep 29, 2026
|
152.67 | 163.94 | 151.50 | 163.94 | 163.94 | 2,800 |
|
Sep 28, 2026
|
158.53 | 161.00 | 152.38 | 159.51 | 159.51 | 4,700 |
|
Sep 25, 2026
|
158.29 | 159.45 | 151.30 | 159.45 | 159.45 | 100 |
|
Sep 24, 2026
|
158.35 | 158.70 | 147.64 | 155.12 | 155.12 | 200 |
|
Sep 23, 2026
|
150.91 | 158.14 | 150.61 | 150.61 | 150.61 | 500 |
|
Sep 22, 2026
|
158.47 | 158.72 | 148.81 | 149.97 | 149.97 | 300 |
|
Sep 21, 2026
|
150.03 | 156.45 | 147.53 | 153.71 | 153.71 | 300 |
|
Sep 18, 2026
|
151.32 | 155.31 | 146.32 | 151.72 | 151.72 | 700 |
|
Sep 17, 2026
|
155.60 | 155.60 | 150.33 | 150.33 | 150.33 | 300 |
|
Sep 16, 2026
|
155.79 | 158.06 | 148.29 | 157.05 | 157.05 | 300 |
|
Sep 15, 2026
|
148.49 | 155.97 | 146.45 | 151.92 | 151.92 | 2,100 |
|
Sep 14, 2026
|
148.90 | 160.00 | 148.90 | 157.36 | 157.36 | 900 |
|
Sep 11, 2026
|
159.13 | 159.13 | 149.36 | 154.21 | 154.21 | 2,700 |
|
Sep 10, 2026
|
155.80 | 155.80 | 151.66 | 151.95 | 151.95 | 500 |
|
Sep 9, 2026
|
157.98 | 159.60 | 152.01 | 157.21 | 157.21 | 300 |
|
Sep 8, 2026
|
153.48 | 163.14 | 153.39 | 155.02 | 155.02 | 300 |
|
Sep 4, 2026
|
160.61 | 162.61 | 153.89 | 159.12 | 159.12 | 100 |
|
Sep 3, 2026
|
165.94 | 166.60 | 157.43 | 166.60 | 166.60 | 500 |
|
Sep 2, 2026
|
166.38 | 167.32 | 163.71 | 163.71 | 163.71 | 200 |
|
Sep 1, 2026
|
162.60 | 168.87 | 160.88 | 168.41 | 168.41 | 500 |
|
Aug 31, 2026
|
168.15 | 168.69 | 160.88 | 162.00 | 162.00 | 300 |
|
Aug 28, 2026
|
168.78 | 169.99 | 159.05 | 164.12 | 164.12 | 200 |
|
Aug 27, 2026
|
164.62 | 167.25 | 157.38 | 158.15 | 158.15 | 300 |
|
Aug 26, 2026
|
168.36 | 168.36 | 157.51 | 164.58 | 164.58 | 400 |
|
Aug 25, 2026
|
167.23 | 167.65 | 158.27 | 164.00 | 164.00 | 100 |
|
Aug 24, 2026
|
165.07 | 167.14 | 158.52 | 163.45 | 163.45 | 400 |
|
Aug 21, 2026
|
163.47 | 166.23 | 156.48 | 163.21 | 163.21 | 600 |
|
Aug 20, 2026
|
161.05 | 166.28 | 158.01 | 162.12 | 162.12 | 200 |
|
Aug 19, 2026
|
167.29 | 167.70 | 158.41 | 163.51 | 163.51 | 800 |
|
Aug 18, 2026
|
159.50 | 162.89 | 155.65 | 160.21 | 160.21 | 800 |
|
Aug 17, 2026
|
161.40 | 163.31 | 154.59 | 158.25 | 158.25 | 1,000 |
|
Aug 14, 2026
|
163.80 | 163.81 | 155.06 | 158.60 | 158.60 | 200 |
|
Aug 13, 2026
|
168.42 | 168.42 | 154.84 | 162.50 | 162.50 | 800 |
|
Aug 12, 2026
|
166.80 | 166.80 | 157.15 | 163.50 | 163.50 | 400 |
|
Aug 11, 2026
|
168.68 | 169.68 | 162.00 | 163.50 | 163.50 | 1,100 |
|
Aug 10, 2026
|
169.63 | 172.20 | 162.83 | 166.40 | 166.40 | 600 |
|
Aug 7, 2026
|
173.27 | 173.27 | 164.13 | 167.80 | 167.80 | 100 |
|
Aug 6, 2026
|
172.17 | 172.17 | 163.13 | 168.00 | 168.00 | 300 |
|
Aug 5, 2026
|
173.54 | 174.15 | 162.55 | 169.70 | 169.70 | 200 |
|
Aug 4, 2026
|
174.29 | 174.34 | 162.63 | 170.60 | 170.60 | 1,500 |
|
Aug 3, 2026
|
171.18 | 171.18 | 162.22 | 165.00 | 165.00 | 200 |
|
Jul 31, 2026
|
171.39 | 172.23 | 160.55 | 168.90 | 168.90 | 500 |
|
Jul 30, 2026
|
171.63 | 171.63 | 160.08 | 169.12 | 169.12 | 700 |
|
Jul 29, 2026
|
171.13 | 171.13 | 159.15 | 166.25 | 166.25 | 1,000 |
|
Jul 28, 2026
|
157.69 | 169.02 | 156.39 | 167.51 | 167.51 | 100 |
|
Jul 27, 2026
|
167.33 | 167.84 | 155.37 | 163.21 | 163.21 | 200 |
|
Jul 24, 2026
|
163.60 | 164.92 | 156.85 | 159.92 | 159.92 | 200 |
|
Jul 23, 2026
|
155.58 | 162.16 | 153.28 | 160.12 | 160.12 | 1,200 |
|
Jul 22, 2026
|
158.40 | 162.72 | 154.08 | 154.08 | 154.08 | 100 |
|
Jul 21, 2026
|
154.54 | 154.70 | 150.05 | 154.70 | 154.70 | 5,900 |
|
Jul 20, 2026
|
158.71 | 158.94 | 151.43 | 158.94 | 158.94 | 100 |
|
Jul 17, 2026
|
161.12 | 161.16 | 152.48 | 158.51 | 158.51 | 800 |
|
Jul 16, 2026
|
162.00 | 164.10 | 154.94 | 154.94 | 154.94 | 100 |
|
Jul 15, 2026
|
158.86 | 165.81 | 157.09 | 161.00 | 161.00 | 100 |
|
Jul 14, 2026
|
162.94 | 164.98 | 155.19 | 159.75 | 159.75 | 200 |
|
Jul 13, 2026
|
164.44 | 165.39 | 154.11 | 160.71 | 160.71 | 300 |
|
Jul 10, 2026
|
164.20 | 166.23 | 157.58 | 164.15 | 164.15 | 100 |
|
Jul 9, 2026
|
163.11 | 163.11 | 161.21 | 161.21 | 161.21 | 200 |
|
Jul 8, 2026
|
166.43 | 166.43 | 161.45 | 161.45 | 161.45 | 100 |
|
Jul 7, 2026
|
162.02 | 167.25 | 161.00 | 167.11 | 167.11 | 200 |
|
Jul 6, 2026
|
166.86 | 170.15 | 161.76 | 166.30 | 166.30 | 100 |
|
Jul 2, 2026
|
175.56 | 175.56 | 163.25 | 170.00 | 170.00 | 500 |
|
Jul 1, 2026
|
169.19 | 169.19 | 162.71 | 165.91 | 165.91 | 400 |
|
Jun 30, 2026
|
170.00 | 170.00 | 162.57 | 170.00 | 170.00 | 200 |
|
Jun 29, 2026
|
163.19 | 174.77 | 163.19 | 174.77 | 174.77 | 200 |
|
Jun 26, 2026
|
159.28 | 170.41 | 159.28 | 168.51 | 168.51 | 100 |
|
Jun 25, 2026
|
163.35 | 170.38 | 161.38 | 161.38 | 161.38 | 100 |
|
Jun 24, 2026
|
162.76 | 162.76 | 154.04 | 162.76 | 162.76 | 100 |
|
Jun 23, 2026
|
156.78 | 158.43 | 149.87 | 155.71 | 155.71 | 400 |
|
Jun 22, 2026
|
153.69 | 158.80 | 149.28 | 149.28 | 149.28 | 400 |
|
Jun 18, 2026
|
158.27 | 158.77 | 147.76 | 157.12 | 157.12 | 200 |
|
Jun 17, 2026
|
160.04 | 160.44 | 149.47 | 153.12 | 153.12 | 100 |
|
Jun 16, 2026
|
161.24 | 161.24 | 148.96 | 148.96 | 148.96 | 100 |
|
Jun 15, 2026
|
154.87 | 160.87 | 152.15 | 155.21 | 155.21 | 400 |
|
Jun 12, 2026
|
161.98 | 161.98 | 151.04 | 155.60 | 155.60 | 5,900 |
|
Jun 11, 2026
|
161.77 | 163.87 | 153.62 | 161.15 | 161.15 | 200 |
|
Jun 10, 2026
|
163.23 | 164.07 | 154.75 | 158.20 | 158.20 | 400 |
|
Jun 9, 2026
|
164.95 | 164.95 | 156.15 | 156.15 | 156.15 | 100 |
|
Jun 8, 2026
|
163.76 | 163.85 | 155.09 | 159.71 | 159.71 | 300 |
|
Jun 5, 2026
|
165.47 | 166.26 | 155.79 | 163.78 | 163.78 | 200 |
|
Jun 4, 2026
|
162.85 | 165.81 | 155.53 | 163.71 | 163.71 | 500 |
|
Jun 3, 2026
|
161.23 | 161.65 | 149.18 | 149.18 | 149.18 | 1,300 |
|
Jun 2, 2026
|
157.70 | 158.62 | 146.23 | 153.91 | 153.91 | 200 |
|
Jun 1, 2026
|
157.72 | 158.58 | 147.30 | 154.51 | 154.51 | 500 |
|
May 29, 2026
|
156.98 | 156.98 | 147.57 | 154.71 | 154.71 | 800 |
|
May 28, 2026
|
155.47 | 155.95 | 153.71 | 153.71 | 153.71 | 300 |
|
May 27, 2026
|
149.30 | 154.50 | 147.38 | 152.12 | 152.12 | 300 |
|
May 26, 2026
|
152.97 | 155.43 | 146.16 | 155.43 | 155.43 | 300 |
|
May 22, 2026
|
150.00 | 154.85 | 145.70 | 151.34 | 151.34 | 1,000 |
|
May 21, 2026
|
144.57 | 149.40 | 143.02 | 149.21 | 149.21 | 300 |
|
May 20, 2026
|
144.56 | 146.88 | 136.73 | 143.00 | 143.00 | 800 |
|
May 19, 2026
|
144.30 | 144.30 | 135.23 | 140.71 | 140.71 | 400 |
|
May 18, 2026
|
141.84 | 143.22 | 134.73 | 139.85 | 139.85 | 6,800 |
|
May 15, 2026
|
132.81 | 143.09 | 132.73 | 142.89 | 142.89 | 600 |
|
May 14, 2026
|
144.58 | 145.85 | 135.95 | 143.00 | 143.00 | 800 |
|
May 13, 2026
|
145.65 | 147.49 | 135.86 | 147.49 | 147.49 | 700 |
|
May 12, 2026
|
134.62 | 134.62 | 129.22 | 132.50 | 132.50 | 300 |
|
May 11, 2026
|
132.07 | 137.04 | 130.46 | 134.49 | 134.49 | 800 |
|
May 8, 2026
|
134.37 | 134.43 | 129.29 | 134.21 | 134.21 | 600 |
|
May 7, 2026
|
131.85 | 141.71 | 131.09 | 134.57 | 134.57 | 600 |
|
May 6, 2026
|
130.02 | 138.80 | 130.02 | 135.71 | 135.71 | 600 |
|
May 5, 2026
|
128.08 | 134.58 | 125.98 | 131.64 | 131.64 | 700 |
|
May 4, 2026
|
134.09 | 134.11 | 125.26 | 132.65 | 132.65 | 1,100 |
|
May 1, 2026
|
133.20 | 133.20 | 129.01 | 131.15 | 131.15 | 900 |
|
Apr 30, 2026
|
127.24 | 133.90 | 125.37 | 132.81 | 132.81 | 400 |
|
Apr 29, 2026
|
124.50 | 132.04 | 122.45 | 128.12 | 128.12 | 600 |
|
Apr 28, 2026
|
125.97 | 133.86 | 125.97 | 133.86 | 133.86 | 300 |
|
Apr 27, 2026
|
129.81 | 133.70 | 126.46 | 130.71 | 130.71 | 2,000 |
|
Apr 24, 2026
|
135.97 | 136.00 | 128.35 | 131.98 | 131.98 | 700 |
|
Apr 23, 2026
|
134.69 | 136.05 | 129.91 | 130.75 | 130.75 | 1,400 |
|
Apr 22, 2026
|
133.92 | 140.49 | 133.92 | 137.90 | 137.90 | 300 |
|
Apr 21, 2026
|
137.68 | 143.41 | 136.41 | 143.29 | 143.29 | 100 |
|
Apr 20, 2026
|
140.96 | 142.77 | 134.56 | 139.45 | 139.45 | 700 |
|
Apr 17, 2026
|
138.40 | 145.46 | 136.13 | 138.51 | 138.51 | 1,700 |
|
Apr 16, 2026
|
135.05 | 141.45 | 133.47 | 137.92 | 137.92 | 300 |
|
Apr 15, 2026
|
137.17 | 144.11 | 134.00 | 139.41 | 139.41 | 900 |
|
Apr 14, 2026
|
135.75 | 142.55 | 133.78 | 133.78 | 133.78 | 200 |
|
Apr 13, 2026
|
136.07 | 136.19 | 128.27 | 129.34 | 129.34 | 1,300 |
|
Apr 10, 2026
|
130.37 | 136.67 | 128.38 | 136.21 | 136.21 | 500 |
|
Apr 9, 2026
|
126.29 | 136.37 | 126.29 | 136.37 | 136.37 | 200 |
|
Apr 8, 2026
|
130.54 | 137.00 | 128.16 | 128.16 | 128.16 | 400 |
|
Apr 7, 2026
|
129.30 | 129.30 | 124.02 | 129.17 | 129.17 | 200 |
|
Apr 6, 2026
|
132.29 | 132.33 | 122.52 | 122.93 | 122.93 | 400 |
|
Apr 2, 2026
|
124.00 | 129.16 | 120.15 | 128.10 | 128.10 | 400 |
|
Apr 1, 2026
|
123.72 | 131.08 | 123.72 | 123.87 | 123.87 | 1,700 |
|
Mar 31, 2026
|
122.41 | 130.09 | 122.32 | 122.45 | 122.45 | 800 |
|
Mar 30, 2026
|
127.16 | 127.76 | 118.55 | 127.76 | 127.76 | 100 |
|
Mar 27, 2026
|
121.11 | 126.13 | 119.48 | 126.13 | 126.13 | 400 |
|
Mar 26, 2026
|
121.94 | 128.05 | 119.93 | 127.81 | 127.81 | 1,000 |
|
Mar 25, 2026
|
125.97 | 127.65 | 120.92 | 124.15 | 124.15 | 900 |
|
Mar 24, 2026
|
122.92 | 124.51 | 118.28 | 124.51 | 124.51 | 700 |
|
Mar 23, 2026
|
118.43 | 126.18 | 116.68 | 125.05 | 125.05 | 400 |
|
Mar 20, 2026
|
128.20 | 128.20 | 120.51 | 120.51 | 120.51 | 700 |
|
Mar 19, 2026
|
119.95 | 127.60 | 119.95 | 127.60 | 127.60 | 700 |
|
Mar 18, 2026
|
122.71 | 130.43 | 122.70 | 125.70 | 125.70 | 900 |
|
Mar 17, 2026
|
126.33 | 132.65 | 125.35 | 130.51 | 130.51 | 700 |
|
Mar 16, 2026
|
122.36 | 128.82 | 122.36 | 124.00 | 124.00 | 1,900 |
|
Mar 13, 2026
|
124.22 | 129.33 | 122.22 | 128.58 | 128.58 | 900 |
|
Mar 12, 2026
|
130.59 | 131.63 | 124.91 | 124.91 | 124.91 | 600 |
|
Mar 11, 2026
|
127.75 | 131.49 | 125.61 | 130.15 | 130.15 | 1,000 |
|
Mar 10, 2026
|
128.01 | 134.16 | 126.80 | 133.78 | 133.78 | 500 |
|
Mar 9, 2026
|
129.51 | 130.65 | 122.90 | 130.65 | 130.65 | 500 |
|
Mar 6, 2026
|
131.13 | 133.46 | 126.32 | 129.45 | 129.45 | 1,000 |
|
Mar 5, 2026
|
138.00 | 142.38 | 131.89 | 133.90 | 133.90 | 3,100 |
|
Mar 4, 2026
|
147.61 | 149.16 | 140.79 | 145.71 | 145.71 | 700 |
|
Mar 3, 2026
|
145.78 | 147.32 | 137.79 | 143.75 | 143.75 | 600 |
|
Mar 2, 2026
|
147.70 | 153.71 | 146.00 | 153.71 | 153.71 | 900 |
|
Feb 27, 2026
|
156.04 | 156.04 | 147.51 | 154.32 | 154.32 | 500 |
|
Feb 26, 2026
|
152.87 | 154.80 | 145.97 | 150.51 | 150.51 | 800 |
|
Feb 25, 2026
|
146.21 | 153.14 | 145.78 | 145.78 | 145.78 | 300 |
|
Feb 24, 2026
|
151.32 | 153.50 | 145.51 | 150.91 | 150.91 | 300 |
|
Feb 23, 2026
|
153.09 | 155.18 | 145.85 | 149.71 | 149.71 | 800 |
|
Feb 20, 2026
|
149.43 | 156.29 | 147.76 | 152.71 | 152.71 | 200 |
|
Feb 19, 2026
|
154.17 | 156.18 | 147.66 | 152.45 | 152.45 | 1,700 |
|
Feb 18, 2026
|
154.13 | 155.76 | 147.26 | 155.74 | 155.74 | 500 |
|
Feb 17, 2026
|
155.17 | 157.29 | 148.74 | 152.32 | 152.32 | 800 |
|
Feb 13, 2026
|
155.72 | 157.58 | 149.00 | 153.21 | 153.21 | 400 |
|
Feb 12, 2026
|
154.02 | 155.79 | 147.35 | 150.91 | 150.91 | 400 |
|
Feb 11, 2026
|
153.24 | 153.36 | 145.88 | 153.36 | 153.36 | 300 |
|
Feb 10, 2026
|
154.35 | 155.04 | 147.58 | 151.45 | 151.45 | 300 |
|
Feb 9, 2026
|
151.08 | 152.29 | 143.84 | 152.29 | 152.29 | 100 |
|
Feb 6, 2026
|
148.52 | 148.99 | 140.45 | 140.53 | 140.53 | 200 |
|
Feb 5, 2026
|
149.14 | 149.90 | 140.35 | 144.25 | 144.25 | 400 |
|
Feb 4, 2026
|
149.02 | 150.35 | 143.76 | 148.12 | 148.12 | 600 |
|
Feb 3, 2026
|
150.42 | 151.54 | 142.33 | 142.33 | 142.33 | 100 |
|
Feb 2, 2026
|
147.34 | 154.58 | 147.10 | 150.82 | 150.82 | 600 |
|
Jan 30, 2026
|
146.77 | 156.31 | 146.65 | 151.42 | 151.42 | 500 |
|
Jan 29, 2026
|
156.48 | 157.55 | 147.50 | 157.55 | 157.55 | 400 |
|
Jan 28, 2026
|
158.13 | 158.13 | 147.80 | 154.71 | 154.71 | 500 |
|
Jan 27, 2026
|
152.25 | 159.34 | 149.13 | 159.22 | 159.22 | 200 |
|
Jan 26, 2026
|
152.44 | 153.11 | 147.76 | 153.11 | 153.11 | 2,800 |
|
Jan 23, 2026
|
151.81 | 152.25 | 147.66 | 152.25 | 152.25 | 400 |
|
Jan 22, 2026
|
153.16 | 153.16 | 147.49 | 152.25 | 152.25 | 300 |
|
Jan 21, 2026
|
150.68 | 151.85 | 143.40 | 149.32 | 149.32 | 400 |
|
Jan 20, 2026
|
152.00 | 152.27 | 144.00 | 152.12 | 152.12 | 1,300 |
|
Jan 16, 2026
|
152.72 | 152.72 | 147.00 | 151.40 | 151.40 | 600 |
|
Jan 15, 2026
|
154.08 | 154.08 | 146.10 | 153.11 | 153.11 | 200 |
|
Jan 14, 2026
|
152.33 | 152.33 | 146.13 | 150.21 | 150.21 | 200 |
|
Jan 13, 2026
|
156.37 | 156.44 | 147.42 | 153.15 | 153.15 | 500 |
|
Jan 12, 2026
|
149.94 | 155.91 | 149.51 | 155.90 | 155.90 | 900 |
|
Jan 9, 2026
|
153.30 | 153.30 | 146.99 | 146.99 | 146.99 | 100 |
|
Jan 8, 2026
|
146.37 | 154.20 | 145.45 | 151.21 | 151.21 | 300 |
|
Jan 7, 2026
|
147.76 | 153.47 | 145.31 | 150.12 | 150.12 | 500 |
|
Jan 6, 2026
|
149.06 | 153.41 | 144.79 | 149.71 | 149.71 | 200 |
|
Jan 5, 2026
|
146.13 | 149.64 | 139.89 | 147.45 | 147.45 | 600 |
|
Jan 2, 2026
|
147.75 | 148.39 | 138.93 | 144.52 | 144.52 | 400 |
|
Dec 31, 2025
|
146.73 | 147.60 | 139.73 | 147.60 | 147.60 | 200 |
|
Dec 30, 2025
|
150.32 | 150.46 | 138.89 | 146.31 | 146.31 | 400 |
|
Dec 29, 2025
|
148.32 | 148.68 | 140.08 | 142.15 | 142.15 | 400 |
|
Dec 26, 2025
|
147.47 | 148.50 | 139.23 | 147.47 | 147.47 | 100 |
|
Dec 24, 2025
|
147.47 | 148.00 | 139.23 | 143.75 | 143.75 | 500 |
|
Dec 23, 2025
|
143.50 | 147.87 | 139.63 | 139.63 | 139.63 | 600 |
|
Dec 22, 2025
|
143.63 | 145.03 | 136.55 | 143.45 | 143.45 | 800 |
|
Dec 19, 2025
|
138.51 | 144.74 | 136.51 | 141.25 | 141.25 | 200 |
|
Dec 18, 2025
|
142.64 | 144.63 | 136.47 | 140.15 | 140.15 | 500 |
|
Dec 17, 2025
|
142.34 | 144.68 | 136.79 | 140.92 | 140.92 | 500 |
|
Dec 16, 2025
|
141.88 | 149.11 | 140.82 | 149.11 | 149.11 | 400 |
|
Dec 15, 2025
|
137.49 | 143.18 | 135.51 | 138.00 | 138.00 | 400 |
|
Dec 12, 2025
|
137.11 | 143.24 | 135.16 | 136.74 | 136.74 | 500 |
|
Dec 11, 2025
|
138.38 | 146.25 | 137.07 | 142.41 | 142.41 | 500 |
|
Dec 10, 2025
|
136.00 | 141.76 | 134.00 | 139.15 | 139.15 | 700 |
|
Dec 9, 2025
|
137.43 | 142.42 | 136.71 | 138.21 | 138.21 | 600 |
|
Dec 8, 2025
|
138.89 | 145.21 | 136.15 | 141.21 | 141.21 | 1,000 |
|
Dec 5, 2025
|
139.69 | 146.02 | 138.94 | 146.02 | 146.02 | 200 |
|
Dec 4, 2025
|
146.27 | 146.27 | 134.73 | 136.50 | 136.50 | 1,400 |
|
Dec 3, 2025
|
136.71 | 144.84 | 136.71 | 144.84 | 144.84 | 200 |
|
Dec 2, 2025
|
138.62 | 139.95 | 131.95 | 139.95 | 139.95 | 600 |
|
Dec 1, 2025
|
135.75 | 141.45 | 134.31 | 141.34 | 141.34 | 200 |
|
Nov 28, 2025
|
136.00 | 139.51 | 130.55 | 130.55 | 130.55 | 300 |
|
Nov 26, 2025
|
138.32 | 139.23 | 129.41 | 136.21 | 136.21 | 300 |
|
Nov 25, 2025
|
136.28 | 138.00 | 130.00 | 135.71 | 135.71 | 500 |
|
Nov 24, 2025
|
128.69 | 134.87 | 127.03 | 132.10 | 132.10 | 700 |
|
Nov 21, 2025
|
124.30 | 134.54 | 124.30 | 131.05 | 131.05 | 900 |
|
Nov 20, 2025
|
124.22 | 133.13 | 124.22 | 131.99 | 131.99 | 100 |
|
Nov 19, 2025
|
124.82 | 133.69 | 124.78 | 133.45 | 133.45 | 100 |
|
Nov 18, 2025
|
134.57 | 134.57 | 126.78 | 134.57 | 134.57 | 100 |
|
Nov 17, 2025
|
138.31 | 139.30 | 130.39 | 132.74 | 132.74 | 1,100 |
|
Nov 14, 2025
|
139.50 | 141.19 | 133.10 | 135.81 | 135.81 | 800 |
|
Nov 13, 2025
|
144.36 | 144.36 | 138.15 | 141.75 | 141.75 | 200 |
|
Nov 12, 2025
|
132.43 | 138.51 | 130.59 | 130.59 | 130.59 | 100 |
|
Nov 11, 2025
|
129.25 | 134.34 | 127.26 | 129.51 | 129.51 | 400 |
|
Nov 10, 2025
|
129.00 | 132.28 | 126.65 | 129.15 | 129.15 | 400 |
|
Nov 7, 2025
|
125.31 | 131.96 | 125.31 | 128.15 | 128.15 | 600 |
|
Nov 6, 2025
|
124.92 | 132.79 | 124.92 | 126.00 | 126.00 | 200 |
|
Nov 5, 2025
|
125.61 | 131.76 | 124.64 | 131.76 | 131.76 | 200 |
|
Nov 4, 2025
|
131.54 | 132.95 | 125.33 | 125.33 | 125.33 | 300 |
|
Nov 3, 2025
|
128.94 | 133.85 | 128.40 | 129.10 | 129.10 | 1,000 |
|
Oct 31, 2025
|
131.49 | 138.07 | 128.37 | 138.07 | 138.07 | 800 |
