Oslo - Delayed Quote
NOK
Nordic Semiconductor ASA (NOD.OL)
177.20
-5.80
(-3.17%)
At close: October 30 at 4:25:14 PM GMT+1
Currency in NOK
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
|
177.90 | 179.90 | 175.50 | 177.20 | 177.20 | 829,089 |
|
Oct 29, 2026
|
178.00 | 183.50 | 176.60 | 183.00 | 183.00 | 621,924 |
|
Oct 28, 2026
|
181.10 | 182.60 | 178.90 | 178.90 | 178.90 | 688,272 |
|
Oct 27, 2026
|
170.80 | 180.00 | 168.40 | 180.00 | 180.00 | 1,724,398 |
|
Oct 26, 2026
|
168.00 | 170.50 | 165.40 | 169.70 | 169.70 | 774,761 |
|
Oct 23, 2026
|
168.20 | 175.70 | 164.50 | 167.00 | 167.00 | 1,339,815 |
|
Oct 22, 2026
|
178.00 | 178.50 | 168.50 | 168.50 | 168.50 | 2,757,770 |
|
Oct 21, 2026
|
175.10 | 177.70 | 174.10 | 176.20 | 176.20 | 1,326,778 |
|
Oct 20, 2026
|
170.10 | 174.10 | 168.20 | 174.10 | 174.10 | 436,618 |
|
Oct 19, 2026
|
169.20 | 173.80 | 168.00 | 171.60 | 171.60 | 631,008 |
|
Oct 16, 2026
|
171.20 | 173.00 | 169.20 | 169.60 | 169.60 | 673,473 |
|
Oct 15, 2026
|
166.70 | 167.80 | 163.50 | 167.40 | 167.40 | 1,015,818 |
|
Oct 14, 2026
|
175.20 | 176.20 | 171.30 | 171.30 | 171.30 | 698,896 |
|
Oct 13, 2026
|
170.20 | 174.00 | 168.50 | 173.40 | 173.40 | 655,395 |
|
Oct 12, 2026
|
176.20 | 176.40 | 173.50 | 173.50 | 173.50 | 450,648 |
|
Oct 9, 2026
|
177.30 | 180.30 | 175.90 | 176.20 | 176.20 | 730,234 |
|
Oct 8, 2026
|
184.90 | 184.90 | 177.50 | 177.80 | 177.80 | 768,402 |
|
Oct 7, 2026
|
187.10 | 191.80 | 184.30 | 186.30 | 186.30 | 636,978 |
|
Oct 6, 2026
|
189.10 | 190.80 | 186.80 | 186.80 | 186.80 | 518,943 |
|
Oct 5, 2026
|
191.50 | 192.80 | 188.10 | 188.50 | 188.50 | 727,866 |
|
Oct 2, 2026
|
189.50 | 191.70 | 187.80 | 188.90 | 188.90 | 836,764 |
|
Oct 1, 2026
|
184.50 | 187.80 | 181.90 | 186.10 | 186.10 | 827,656 |
|
Sep 30, 2026
|
184.80 | 184.90 | 180.80 | 182.80 | 182.80 | 570,212 |
|
Sep 29, 2026
|
182.00 | 185.10 | 181.80 | 184.00 | 184.00 | 374,890 |
|
Sep 28, 2026
|
183.70 | 184.10 | 179.30 | 182.30 | 182.30 | 598,590 |
|
Sep 25, 2026
|
186.00 | 187.00 | 184.00 | 184.60 | 184.60 | 367,194 |
|
Sep 24, 2026
|
185.20 | 189.20 | 182.20 | 185.30 | 185.30 | 678,491 |
|
Sep 23, 2026
|
186.30 | 188.50 | 185.60 | 186.70 | 186.70 | 795,471 |
|
Sep 22, 2026
|
183.00 | 186.60 | 182.70 | 184.40 | 184.40 | 750,617 |
|
Sep 21, 2026
|
179.50 | 182.40 | 178.40 | 182.00 | 182.00 | 644,944 |
|
Sep 18, 2026
|
178.50 | 180.40 | 177.10 | 177.50 | 177.50 | 1,262,873 |
|
Sep 17, 2026
|
172.00 | 178.00 | 171.20 | 178.00 | 178.00 | 951,837 |
|
Sep 16, 2026
|
171.00 | 173.00 | 170.10 | 171.00 | 171.00 | 536,239 |
|
Sep 15, 2026
|
168.50 | 172.30 | 167.10 | 171.00 | 171.00 | 631,693 |
|
Sep 14, 2026
|
170.80 | 171.40 | 166.40 | 169.20 | 169.20 | 1,070,579 |
|
Sep 11, 2026
|
168.50 | 175.50 | 167.00 | 175.20 | 175.20 | 807,943 |
|
Sep 10, 2026
|
173.00 | 174.40 | 166.60 | 167.30 | 167.30 | 808,524 |
|
Sep 9, 2026
|
172.30 | 176.20 | 172.30 | 174.70 | 174.70 | 886,565 |
|
Sep 8, 2026
|
170.70 | 172.30 | 170.00 | 171.30 | 171.30 | 424,318 |
|
Sep 7, 2026
|
168.50 | 172.80 | 168.50 | 172.00 | 172.00 | 810,593 |
|
Sep 4, 2026
|
167.00 | 169.40 | 166.50 | 168.10 | 168.10 | 564,372 |
|
Sep 3, 2026
|
165.80 | 167.90 | 164.40 | 165.80 | 165.80 | 573,002 |
|
Sep 2, 2026
|
158.90 | 166.10 | 158.60 | 165.50 | 165.50 | 800,733 |
|
Sep 1, 2026
|
165.50 | 165.90 | 159.60 | 160.10 | 160.10 | 947,913 |
|
Aug 31, 2026
|
167.20 | 168.00 | 165.90 | 166.10 | 166.10 | 447,012 |
|
Aug 28, 2026
|
170.30 | 170.90 | 167.70 | 167.70 | 167.70 | 541,450 |
|
Aug 27, 2026
|
167.90 | 172.50 | 167.90 | 169.80 | 169.80 | 1,004,283 |
|
Aug 26, 2026
|
165.60 | 166.50 | 164.60 | 164.90 | 164.90 | 496,111 |
|
Aug 25, 2026
|
162.00 | 166.10 | 161.80 | 165.00 | 165.00 | 849,804 |
|
Aug 24, 2026
|
163.00 | 163.00 | 159.50 | 159.50 | 159.50 | 800,205 |
|
Aug 21, 2026
|
163.00 | 165.60 | 163.00 | 163.10 | 163.10 | 713,703 |
|
Aug 20, 2026
|
163.10 | 164.00 | 159.80 | 162.90 | 162.90 | 758,933 |
|
Aug 19, 2026
|
161.30 | 165.10 | 159.40 | 162.00 | 162.00 | 1,359,451 |
|
Aug 18, 2026
|
169.40 | 169.40 | 163.10 | 163.20 | 163.20 | 981,263 |
|
Aug 17, 2026
|
172.10 | 173.50 | 169.20 | 169.90 | 169.90 | 651,866 |
|
Aug 14, 2026
|
169.60 | 172.90 | 168.60 | 169.90 | 169.90 | 1,049,668 |
|
Aug 13, 2026
|
169.40 | 170.70 | 167.60 | 170.00 | 170.00 | 889,783 |
|
Aug 12, 2026
|
168.30 | 170.30 | 167.30 | 169.30 | 169.30 | 873,221 |
|
Aug 11, 2026
|
168.40 | 170.10 | 164.50 | 167.80 | 167.80 | 1,412,930 |
|
Aug 10, 2026
|
169.70 | 175.20 | 168.70 | 168.70 | 168.70 | 2,072,643 |
|
Aug 7, 2026
|
163.70 | 168.20 | 160.70 | 164.70 | 164.70 | 1,593,872 |
|
Aug 6, 2026
|
168.70 | 170.90 | 160.30 | 166.20 | 166.20 | 3,430,165 |
|
Aug 5, 2026
|
167.20 | 168.10 | 163.10 | 163.10 | 163.10 | 1,435,229 |
|
Aug 4, 2026
|
162.80 | 167.70 | 162.60 | 165.30 | 165.30 | 910,165 |
|
Aug 3, 2026
|
160.30 | 162.80 | 158.00 | 160.50 | 160.50 | 907,526 |
|
Jul 31, 2026
|
164.80 | 165.00 | 157.00 | 158.70 | 158.70 | 1,259,140 |
|
Jul 30, 2026
|
153.00 | 158.60 | 150.70 | 158.60 | 158.60 | 945,495 |
|
Jul 29, 2026
|
155.40 | 157.50 | 150.60 | 151.90 | 151.90 | 1,372,532 |
|
Jul 28, 2026
|
155.70 | 159.60 | 154.00 | 156.40 | 156.40 | 1,182,766 |
|
Jul 27, 2026
|
162.10 | 163.40 | 160.80 | 161.30 | 161.30 | 530,280 |
|
Jul 24, 2026
|
160.50 | 162.10 | 158.20 | 158.40 | 158.40 | 514,742 |
|
Jul 23, 2026
|
165.90 | 168.40 | 162.60 | 164.00 | 164.00 | 475,624 |
|
Jul 22, 2026
|
165.70 | 168.80 | 164.10 | 167.40 | 167.40 | 577,749 |
|
Jul 21, 2026
|
159.80 | 165.50 | 159.60 | 165.50 | 165.50 | 638,477 |
|
Jul 20, 2026
|
159.00 | 160.60 | 155.80 | 157.70 | 157.70 | 906,045 |
|
Jul 17, 2026
|
156.30 | 159.80 | 153.90 | 159.80 | 159.80 | 649,298 |
|
Jul 16, 2026
|
163.40 | 164.10 | 156.50 | 159.10 | 159.10 | 883,489 |
|
Jul 15, 2026
|
167.30 | 167.70 | 163.60 | 163.60 | 163.60 | 368,901 |
|
Jul 14, 2026
|
164.00 | 169.00 | 163.50 | 164.20 | 164.20 | 591,916 |
|
Jul 13, 2026
|
165.20 | 167.20 | 163.80 | 165.60 | 165.60 | 439,942 |
|
Jul 10, 2026
|
171.50 | 172.10 | 167.80 | 168.20 | 168.20 | 331,829 |
|
Jul 9, 2026
|
169.80 | 172.60 | 167.70 | 171.30 | 171.30 | 556,172 |
|
Jul 8, 2026
|
170.50 | 170.80 | 164.90 | 168.60 | 168.60 | 559,246 |
|
Jul 7, 2026
|
178.00 | 178.10 | 170.00 | 170.00 | 170.00 | 1,025,045 |
|
Jul 6, 2026
|
182.00 | 182.40 | 179.00 | 182.30 | 182.30 | 363,406 |
|
Jul 3, 2026
|
184.90 | 184.90 | 181.20 | 182.20 | 182.20 | 274,005 |
|
Jul 2, 2026
|
186.60 | 186.70 | 181.30 | 183.10 | 183.10 | 552,379 |
|
Jul 1, 2026
|
185.70 | 191.30 | 183.00 | 189.20 | 189.20 | 908,840 |
|
Jun 30, 2026
|
179.90 | 183.10 | 178.30 | 182.20 | 182.20 | 617,856 |
|
Jun 29, 2026
|
175.00 | 181.10 | 174.80 | 174.80 | 174.80 | 329,826 |
|
Jun 26, 2026
|
177.00 | 178.20 | 174.70 | 177.70 | 177.70 | 461,296 |
|
Jun 25, 2026
|
184.10 | 186.30 | 177.50 | 179.30 | 179.30 | 711,263 |
|
Jun 24, 2026
|
182.00 | 184.00 | 178.70 | 180.80 | 180.80 | 414,791 |
|
Jun 23, 2026
|
187.00 | 187.00 | 179.00 | 182.50 | 182.50 | 829,909 |
|
Jun 22, 2026
|
188.90 | 191.70 | 185.70 | 191.40 | 191.40 | 468,107 |
|
Jun 19, 2026
|
188.50 | 191.60 | 187.70 | 188.60 | 188.60 | 511,350 |
|
Jun 18, 2026
|
187.00 | 190.30 | 186.20 | 188.70 | 188.70 | 440,417 |
|
Jun 17, 2026
|
189.70 | 189.80 | 183.90 | 185.90 | 185.90 | 602,016 |
|
Jun 16, 2026
|
193.50 | 194.20 | 190.10 | 190.70 | 190.70 | 473,158 |
|
Jun 15, 2026
|
194.50 | 195.50 | 192.40 | 192.40 | 192.40 | 546,073 |
|
Jun 12, 2026
|
184.00 | 188.90 | 180.60 | 187.30 | 187.30 | 703,105 |
|
Jun 11, 2026
|
177.40 | 181.50 | 177.40 | 180.00 | 180.00 | 386,630 |
|
Jun 10, 2026
|
187.80 | 189.10 | 175.20 | 179.10 | 179.10 | 1,079,403 |
|
Jun 9, 2026
|
194.00 | 195.50 | 189.20 | 189.20 | 189.20 | 502,809 |
|
Jun 8, 2026
|
186.80 | 196.00 | 185.10 | 193.40 | 193.40 | 490,921 |
|
Jun 5, 2026
|
197.00 | 201.20 | 191.00 | 193.20 | 193.20 | 629,490 |
|
Jun 4, 2026
|
203.60 | 203.60 | 200.20 | 200.20 | 200.20 | 369,210 |
|
Jun 3, 2026
|
206.00 | 210.60 | 202.60 | 205.60 | 205.60 | 334,924 |
|
Jun 2, 2026
|
200.00 | 207.80 | 199.80 | 206.40 | 206.40 | 626,749 |
|
Jun 1, 2026
|
201.00 | 203.00 | 196.20 | 199.30 | 199.30 | 607,594 |
|
May 29, 2026
|
205.80 | 205.80 | 200.40 | 200.40 | 200.40 | 729,288 |
|
May 28, 2026
|
202.40 | 207.20 | 202.00 | 204.00 | 204.00 | 410,194 |
|
May 27, 2026
|
205.00 | 211.00 | 201.60 | 201.60 | 201.60 | 690,476 |
|
May 26, 2026
|
201.20 | 205.80 | 193.80 | 205.20 | 205.20 | 1,232,017 |
|
May 22, 2026
|
202.60 | 208.60 | 202.40 | 207.60 | 207.60 | 800,410 |
|
May 21, 2026
|
202.00 | 202.80 | 198.50 | 200.20 | 200.20 | 661,030 |
|
May 20, 2026
|
195.00 | 201.00 | 195.00 | 199.20 | 199.20 | 551,117 |
|
May 19, 2026
|
200.00 | 200.20 | 194.50 | 195.30 | 195.30 | 706,667 |
|
May 18, 2026
|
201.40 | 205.80 | 198.80 | 201.20 | 201.20 | 551,795 |
|
May 15, 2026
|
200.00 | 204.60 | 199.00 | 204.00 | 204.00 | 712,381 |
|
May 13, 2026
|
194.20 | 203.60 | 194.20 | 200.20 | 200.20 | 778,888 |
|
May 12, 2026
|
195.00 | 195.60 | 192.30 | 193.70 | 193.70 | 510,727 |
|
May 11, 2026
|
201.00 | 201.60 | 195.20 | 196.10 | 196.10 | 596,060 |
|
May 8, 2026
|
196.00 | 202.00 | 195.50 | 199.30 | 199.30 | 854,876 |
|
May 7, 2026
|
197.30 | 201.00 | 194.10 | 196.10 | 196.10 | 922,905 |
|
May 6, 2026
|
194.00 | 199.70 | 194.00 | 195.90 | 195.90 | 890,742 |
|
May 5, 2026
|
189.60 | 194.70 | 188.00 | 192.70 | 192.70 | 821,551 |
|
May 4, 2026
|
192.00 | 193.00 | 188.30 | 190.80 | 190.80 | 620,288 |
|
Apr 30, 2026
|
188.00 | 191.70 | 186.50 | 189.00 | 189.00 | 970,440 |
|
Apr 29, 2026
|
188.80 | 191.60 | 180.80 | 188.40 | 188.40 | 1,652,620 |
|
Apr 28, 2026
|
196.50 | 199.00 | 185.30 | 188.60 | 188.60 | 2,207,129 |
|
Apr 27, 2026
|
189.00 | 189.30 | 181.70 | 182.40 | 182.40 | 933,615 |
|
Apr 24, 2026
|
186.20 | 191.40 | 184.30 | 188.20 | 188.20 | 818,132 |
|
Apr 23, 2026
|
184.30 | 188.20 | 182.10 | 188.10 | 188.10 | 733,485 |
|
Apr 22, 2026
|
187.60 | 189.80 | 181.40 | 183.40 | 183.40 | 972,449 |
|
Apr 21, 2026
|
185.10 | 187.70 | 180.80 | 184.40 | 184.40 | 726,305 |
|
Apr 20, 2026
|
181.80 | 186.90 | 181.00 | 182.50 | 182.50 | 550,543 |
|
Apr 17, 2026
|
178.00 | 186.40 | 177.70 | 185.80 | 185.80 | 1,178,069 |
|
Apr 16, 2026
|
176.70 | 178.70 | 173.60 | 178.50 | 178.50 | 825,673 |
|
Apr 15, 2026
|
171.40 | 175.90 | 170.50 | 174.60 | 174.60 | 992,593 |
|
Apr 14, 2026
|
167.40 | 170.90 | 167.20 | 169.80 | 169.80 | 842,033 |
|
Apr 13, 2026
|
162.40 | 164.90 | 160.60 | 164.40 | 164.40 | 594,982 |
|
Apr 10, 2026
|
160.90 | 163.50 | 160.00 | 162.00 | 162.00 | 652,752 |
|
Apr 9, 2026
|
157.00 | 161.70 | 155.80 | 159.40 | 159.40 | 823,516 |
|
Apr 8, 2026
|
156.50 | 159.20 | 155.50 | 158.00 | 158.00 | 990,023 |
|
Apr 7, 2026
|
152.00 | 157.30 | 148.10 | 148.80 | 148.80 | 832,846 |
|
Apr 1, 2026
|
156.10 | 157.30 | 151.00 | 152.70 | 152.70 | 576,821 |
|
Mar 31, 2026
|
149.10 | 154.00 | 147.10 | 153.00 | 153.00 | 768,661 |
|
Mar 30, 2026
|
145.00 | 149.90 | 145.00 | 148.60 | 148.60 | 672,477 |
|
Mar 27, 2026
|
150.40 | 151.30 | 143.90 | 146.30 | 146.30 | 911,651 |
|
Mar 26, 2026
|
152.10 | 156.40 | 150.70 | 151.30 | 151.30 | 634,848 |
|
Mar 25, 2026
|
151.00 | 154.30 | 149.40 | 153.30 | 153.30 | 636,277 |
|
Mar 24, 2026
|
145.10 | 147.90 | 141.80 | 146.90 | 146.90 | 471,368 |
|
Mar 23, 2026
|
141.90 | 148.10 | 137.20 | 147.00 | 147.00 | 1,255,045 |
|
Mar 20, 2026
|
153.50 | 154.20 | 146.00 | 146.00 | 146.00 | 3,037,743 |
|
Mar 19, 2026
|
158.70 | 159.00 | 150.30 | 150.30 | 150.30 | 1,528,182 |
|
Mar 18, 2026
|
162.50 | 164.90 | 160.40 | 160.80 | 160.80 | 1,421,609 |
|
Mar 17, 2026
|
159.00 | 161.60 | 156.50 | 161.10 | 161.10 | 1,303,185 |
|
Mar 16, 2026
|
152.20 | 160.40 | 151.40 | 158.10 | 158.10 | 2,146,832 |
|
Mar 13, 2026
|
147.20 | 151.40 | 147.20 | 148.90 | 148.90 | 662,852 |
|
Mar 12, 2026
|
148.50 | 152.30 | 147.20 | 147.20 | 147.20 | 825,957 |
|
Mar 11, 2026
|
146.30 | 150.10 | 144.40 | 148.30 | 148.30 | 627,736 |
|
Mar 10, 2026
|
141.10 | 148.30 | 141.10 | 147.10 | 147.10 | 1,136,621 |
|
Mar 9, 2026
|
137.40 | 140.60 | 132.30 | 138.70 | 138.70 | 978,222 |
|
Mar 6, 2026
|
145.90 | 146.50 | 140.60 | 141.40 | 141.40 | 1,320,863 |
|
Mar 5, 2026
|
146.20 | 146.20 | 142.70 | 143.60 | 143.60 | 772,296 |
|
Mar 4, 2026
|
139.10 | 146.50 | 139.00 | 145.10 | 145.10 | 1,866,009 |
|
Mar 3, 2026
|
139.00 | 139.70 | 132.50 | 136.00 | 136.00 | 1,609,973 |
|
Mar 2, 2026
|
137.80 | 143.40 | 137.10 | 141.50 | 141.50 | 822,723 |
|
Feb 27, 2026
|
139.30 | 144.70 | 136.00 | 143.30 | 143.30 | 1,579,809 |
|
Feb 26, 2026
|
141.40 | 144.20 | 139.20 | 139.20 | 139.20 | 665,116 |
|
Feb 25, 2026
|
141.60 | 141.60 | 138.70 | 140.60 | 140.60 | 859,528 |
|
Feb 24, 2026
|
140.60 | 143.20 | 140.20 | 141.50 | 141.50 | 571,994 |
|
Feb 23, 2026
|
143.00 | 143.00 | 139.60 | 141.20 | 141.20 | 824,471 |
|
Feb 20, 2026
|
143.40 | 144.90 | 141.60 | 144.50 | 144.50 | 653,686 |
|
Feb 19, 2026
|
144.30 | 144.30 | 142.00 | 142.80 | 142.80 | 656,195 |
|
Feb 18, 2026
|
139.20 | 144.60 | 138.50 | 144.20 | 144.20 | 1,383,405 |
|
Feb 17, 2026
|
140.50 | 140.80 | 136.60 | 137.10 | 137.10 | 1,691,697 |
|
Feb 16, 2026
|
142.10 | 142.20 | 139.10 | 141.00 | 141.00 | 1,270,028 |
|
Feb 13, 2026
|
145.10 | 145.50 | 141.90 | 142.20 | 142.20 | 1,486,350 |
|
Feb 12, 2026
|
153.00 | 153.10 | 148.30 | 148.70 | 148.70 | 841,728 |
|
Feb 11, 2026
|
152.00 | 153.70 | 150.50 | 151.30 | 151.30 | 619,741 |
|
Feb 10, 2026
|
151.80 | 154.20 | 150.20 | 153.20 | 153.20 | 1,067,421 |
|
Feb 9, 2026
|
156.80 | 157.00 | 149.70 | 151.40 | 151.40 | 1,389,277 |
|
Feb 6, 2026
|
155.30 | 157.80 | 149.30 | 155.20 | 155.20 | 2,011,853 |
|
Feb 5, 2026
|
145.00 | 153.90 | 144.40 | 149.60 | 149.60 | 4,092,123 |
|
Feb 4, 2026
|
140.00 | 140.70 | 129.50 | 131.50 | 131.50 | 4,361,137 |
|
Feb 3, 2026
|
129.20 | 129.70 | 123.70 | 125.00 | 125.00 | 1,072,835 |
|
Feb 2, 2026
|
127.10 | 128.90 | 125.40 | 128.50 | 128.50 | 1,293,870 |
|
Jan 30, 2026
|
129.40 | 131.50 | 128.90 | 129.60 | 129.60 | 1,315,153 |
|
Jan 29, 2026
|
132.00 | 133.10 | 127.30 | 127.50 | 127.50 | 718,107 |
|
Jan 28, 2026
|
133.20 | 135.90 | 130.60 | 130.80 | 130.80 | 998,899 |
|
Jan 27, 2026
|
131.90 | 132.90 | 130.20 | 130.80 | 130.80 | 487,614 |
|
Jan 26, 2026
|
134.20 | 134.20 | 131.20 | 131.70 | 131.70 | 523,850 |
|
Jan 23, 2026
|
137.90 | 137.90 | 132.50 | 134.10 | 134.10 | 834,850 |
|
Jan 22, 2026
|
137.00 | 139.60 | 136.00 | 137.90 | 137.90 | 1,079,621 |
|
Jan 21, 2026
|
133.80 | 135.80 | 130.30 | 134.40 | 134.40 | 782,077 |
|
Jan 20, 2026
|
131.30 | 132.60 | 129.10 | 131.70 | 131.70 | 892,927 |
|
Jan 19, 2026
|
133.50 | 133.90 | 131.30 | 131.80 | 131.80 | 960,347 |
|
Jan 16, 2026
|
137.90 | 140.20 | 136.20 | 137.30 | 137.30 | 762,203 |
|
Jan 15, 2026
|
134.50 | 139.00 | 134.50 | 138.60 | 138.60 | 898,762 |
|
Jan 14, 2026
|
138.80 | 138.80 | 132.70 | 133.20 | 133.20 | 914,816 |
|
Jan 13, 2026
|
136.60 | 139.00 | 134.70 | 137.50 | 137.50 | 751,055 |
|
Jan 12, 2026
|
138.60 | 139.70 | 136.50 | 136.50 | 136.50 | 417,590 |
|
Jan 9, 2026
|
138.00 | 139.30 | 137.00 | 138.10 | 138.10 | 639,881 |
|
Jan 8, 2026
|
140.40 | 143.30 | 136.80 | 137.40 | 137.40 | 701,204 |
|
Jan 7, 2026
|
140.00 | 141.50 | 138.00 | 140.40 | 140.40 | 1,046,160 |
|
Jan 6, 2026
|
137.50 | 138.90 | 135.90 | 138.00 | 138.00 | 771,222 |
|
Jan 5, 2026
|
139.40 | 140.20 | 134.50 | 136.70 | 136.70 | 675,346 |
|
Jan 2, 2026
|
134.20 | 139.00 | 133.90 | 137.30 | 137.30 | 658,599 |
|
Dec 30, 2025
|
132.40 | 134.40 | 132.40 | 133.30 | 133.30 | 530,508 |
|
Dec 29, 2025
|
130.40 | 133.00 | 130.40 | 132.20 | 132.20 | 552,048 |
|
Dec 23, 2025
|
127.90 | 130.80 | 127.60 | 129.90 | 129.90 | 312,705 |
|
Dec 22, 2025
|
129.00 | 130.10 | 127.30 | 128.50 | 128.50 | 382,559 |
|
Dec 19, 2025
|
127.00 | 128.30 | 126.10 | 128.30 | 128.30 | 1,742,336 |
|
Dec 18, 2025
|
127.20 | 127.70 | 125.10 | 127.10 | 127.10 | 893,416 |
|
Dec 17, 2025
|
130.20 | 130.70 | 128.50 | 128.80 | 128.80 | 459,682 |
|
Dec 16, 2025
|
128.90 | 129.70 | 127.00 | 128.90 | 128.90 | 423,431 |
|
Dec 15, 2025
|
130.10 | 131.80 | 129.00 | 129.00 | 129.00 | 490,046 |
|
Dec 12, 2025
|
130.20 | 132.10 | 129.00 | 131.50 | 131.50 | 414,172 |
|
Dec 11, 2025
|
129.90 | 132.40 | 128.60 | 130.10 | 130.10 | 561,837 |
|
Dec 10, 2025
|
134.10 | 135.10 | 129.80 | 129.90 | 129.90 | 800,149 |
|
Dec 9, 2025
|
135.10 | 136.60 | 133.10 | 134.50 | 134.50 | 578,644 |
|
Dec 8, 2025
|
136.70 | 137.00 | 134.40 | 135.10 | 135.10 | 430,754 |
|
Dec 5, 2025
|
137.00 | 138.40 | 135.70 | 136.90 | 136.90 | 501,662 |
|
Dec 4, 2025
|
136.10 | 137.00 | 134.10 | 136.80 | 136.80 | 684,263 |
|
Dec 3, 2025
|
132.20 | 134.10 | 131.20 | 133.00 | 133.00 | 689,239 |
|
Dec 2, 2025
|
131.40 | 132.00 | 129.60 | 131.50 | 131.50 | 603,400 |
|
Dec 1, 2025
|
130.60 | 130.90 | 127.60 | 130.90 | 130.90 | 778,588 |
|
Nov 28, 2025
|
134.30 | 135.60 | 133.60 | 134.20 | 134.20 | 738,895 |
|
Nov 27, 2025
|
131.80 | 135.00 | 131.20 | 134.40 | 134.40 | 462,961 |
|
Nov 26, 2025
|
129.60 | 131.50 | 127.90 | 131.30 | 131.30 | 1,047,736 |
|
Nov 25, 2025
|
131.00 | 132.10 | 126.00 | 127.90 | 127.90 | 1,077,614 |
|
Nov 24, 2025
|
132.00 | 133.00 | 128.90 | 130.40 | 130.40 | 853,550 |
|
Nov 21, 2025
|
128.00 | 131.40 | 126.50 | 130.40 | 130.40 | 1,011,690 |
|
Nov 20, 2025
|
135.00 | 136.90 | 133.60 | 134.10 | 134.10 | 1,075,734 |
|
Nov 19, 2025
|
128.40 | 131.80 | 125.20 | 131.10 | 131.10 | 1,251,684 |
|
Nov 18, 2025
|
132.00 | 132.40 | 127.20 | 128.20 | 128.20 | 1,104,918 |
|
Nov 17, 2025
|
138.40 | 138.80 | 134.00 | 135.30 | 135.30 | 473,637 |
|
Nov 14, 2025
|
137.20 | 137.50 | 133.70 | 137.00 | 137.00 | 1,100,971 |
|
Nov 13, 2025
|
138.50 | 139.50 | 137.10 | 138.00 | 138.00 | 793,885 |
|
Nov 12, 2025
|
136.20 | 140.80 | 135.80 | 138.10 | 138.10 | 793,659 |
|
Nov 11, 2025
|
135.40 | 138.90 | 134.10 | 134.30 | 134.30 | 888,534 |
|
Nov 10, 2025
|
135.00 | 137.00 | 134.70 | 136.20 | 136.20 | 927,782 |
|
Nov 7, 2025
|
135.50 | 136.80 | 131.80 | 132.30 | 132.30 | 2,850,051 |
|
Nov 6, 2025
|
138.80 | 139.40 | 135.30 | 136.60 | 136.60 | 829,200 |
|
Nov 5, 2025
|
140.50 | 142.60 | 138.20 | 139.00 | 139.00 | 1,034,769 |
|
Nov 4, 2025
|
144.50 | 145.30 | 141.50 | 142.90 | 142.90 | 778,944 |
|
Nov 3, 2025
|
145.90 | 150.20 | 145.70 | 146.40 | 146.40 | 868,568 |
|
Oct 31, 2025
|
149.00 | 149.90 | 144.80 | 147.00 | 147.00 | 945,935 |
|
Oct 30, 2025
|
153.40 | 154.40 | 149.20 | 149.20 | 149.20 | 1,059,713 |
