Stockholm - Delayed Quote
SEK
NOTE AB (publ) (NOTE.ST)
159.30
-2.50
(-1.55%)
At close: October 30 at 12:59:47 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
161.70 | 161.70 | 157.70 | 159.30 | 159.30 | 24,963 |
|
Oct 29, 2026
|
158.30 | 163.00 | 157.40 | 161.80 | 161.80 | 69,149 |
|
Oct 28, 2026
|
156.70 | 160.10 | 156.50 | 158.20 | 158.20 | 48,807 |
|
Oct 27, 2026
|
156.30 | 157.80 | 152.80 | 156.60 | 156.60 | 392,931 |
|
Oct 26, 2026
|
153.40 | 158.10 | 152.60 | 156.80 | 156.80 | 170,759 |
|
Oct 23, 2026
|
160.50 | 161.90 | 149.30 | 154.10 | 154.10 | 688,242 |
|
Oct 22, 2026
|
177.80 | 177.80 | 172.80 | 173.20 | 173.20 | 72,571 |
|
Oct 21, 2026
|
177.30 | 178.50 | 175.40 | 177.50 | 177.50 | 27,581 |
|
Oct 20, 2026
|
176.00 | 178.60 | 174.00 | 177.30 | 177.30 | 34,795 |
|
Oct 19, 2026
|
180.60 | 180.60 | 176.00 | 178.60 | 178.60 | 31,199 |
|
Oct 16, 2026
|
179.90 | 186.00 | 179.90 | 181.10 | 181.10 | 124,046 |
|
Oct 15, 2026
|
181.40 | 181.40 | 174.10 | 178.80 | 178.80 | 105,988 |
|
Oct 14, 2026
|
181.00 | 182.80 | 179.10 | 180.70 | 180.70 | 87,515 |
|
Oct 13, 2026
|
177.50 | 179.70 | 174.80 | 179.20 | 179.20 | 48,037 |
|
Oct 12, 2026
|
180.30 | 180.60 | 176.80 | 176.90 | 176.90 | 21,350 |
|
Oct 9, 2026
|
177.00 | 182.40 | 177.00 | 180.00 | 180.00 | 38,941 |
|
Oct 8, 2026
|
177.00 | 180.50 | 174.80 | 177.80 | 177.80 | 40,590 |
|
Oct 7, 2026
|
184.90 | 184.90 | 176.90 | 177.00 | 177.00 | 63,119 |
|
Oct 6, 2026
|
182.50 | 186.20 | 182.00 | 182.00 | 182.00 | 44,723 |
|
Oct 5, 2026
|
182.80 | 185.90 | 181.00 | 181.30 | 181.30 | 64,454 |
|
Oct 2, 2026
|
179.40 | 186.00 | 178.80 | 184.00 | 184.00 | 149,095 |
|
Oct 1, 2026
|
174.10 | 180.70 | 173.70 | 178.40 | 178.40 | 199,410 |
|
Sep 30, 2026
|
172.80 | 179.10 | 172.10 | 174.40 | 174.40 | 166,869 |
|
Sep 29, 2026
|
167.20 | 172.40 | 165.30 | 171.20 | 171.20 | 41,607 |
|
Sep 28, 2026
|
168.90 | 168.90 | 164.30 | 165.50 | 165.50 | 87,663 |
|
Sep 25, 2026
|
172.40 | 174.10 | 168.70 | 169.10 | 169.10 | 48,023 |
|
Sep 24, 2026
|
176.60 | 176.60 | 171.10 | 171.10 | 171.10 | 52,818 |
|
Sep 23, 2026
|
176.90 | 178.90 | 174.70 | 175.90 | 175.90 | 40,617 |
|
Sep 22, 2026
|
176.60 | 177.60 | 174.30 | 175.90 | 175.90 | 43,733 |
|
Sep 21, 2026
|
174.50 | 178.20 | 173.20 | 176.60 | 176.60 | 67,988 |
|
Sep 18, 2026
|
174.80 | 178.90 | 173.20 | 173.90 | 173.90 | 86,271 |
|
Sep 17, 2026
|
172.50 | 175.30 | 171.80 | 174.70 | 174.70 | 53,795 |
|
Sep 16, 2026
|
170.90 | 177.90 | 170.90 | 172.10 | 172.10 | 93,442 |
|
Sep 15, 2026
|
173.00 | 174.50 | 170.00 | 170.90 | 170.90 | 62,536 |
|
Sep 14, 2026
|
179.50 | 180.20 | 174.20 | 174.50 | 174.50 | 58,819 |
|
Sep 11, 2026
|
178.90 | 181.50 | 176.70 | 181.00 | 181.00 | 51,292 |
|
Sep 10, 2026
|
177.80 | 180.30 | 177.70 | 178.90 | 178.90 | 121,776 |
|
Sep 9, 2026
|
175.60 | 178.10 | 172.60 | 177.70 | 177.70 | 121,447 |
|
Sep 8, 2026
|
179.20 | 180.20 | 175.40 | 176.40 | 176.40 | 48,536 |
|
Sep 7, 2026
|
175.80 | 181.70 | 175.80 | 180.00 | 180.00 | 185,382 |
|
Sep 4, 2026
|
178.00 | 180.00 | 174.50 | 176.40 | 176.40 | 150,421 |
|
Sep 3, 2026
|
164.50 | 174.50 | 164.50 | 171.80 | 171.80 | 105,632 |
|
Sep 2, 2026
|
165.90 | 169.40 | 163.90 | 163.90 | 163.90 | 65,115 |
|
Sep 1, 2026
|
167.10 | 167.70 | 164.10 | 167.00 | 167.00 | 88,433 |
|
Aug 31, 2026
|
166.00 | 168.70 | 163.30 | 167.10 | 167.10 | 131,608 |
|
Aug 28, 2026
|
162.80 | 167.30 | 162.80 | 165.90 | 165.90 | 95,767 |
|
Aug 27, 2026
|
160.20 | 164.00 | 160.20 | 162.80 | 162.80 | 70,795 |
|
Aug 26, 2026
|
159.00 | 161.50 | 157.80 | 159.70 | 159.70 | 167,418 |
|
Aug 25, 2026
|
157.10 | 159.50 | 155.80 | 157.40 | 157.40 | 160,487 |
|
Aug 24, 2026
|
152.40 | 155.00 | 150.30 | 153.70 | 153.70 | 81,945 |
|
Aug 21, 2026
|
149.00 | 153.50 | 148.20 | 152.50 | 152.50 | 90,839 |
|
Aug 20, 2026
|
144.90 | 149.70 | 144.80 | 148.50 | 148.50 | 51,879 |
|
Aug 19, 2026
|
144.20 | 145.80 | 143.40 | 144.90 | 144.90 | 87,648 |
|
Aug 18, 2026
|
147.50 | 147.50 | 144.20 | 144.20 | 144.20 | 55,919 |
|
Aug 17, 2026
|
148.30 | 149.20 | 146.60 | 147.60 | 147.60 | 46,139 |
|
Aug 14, 2026
|
148.80 | 150.50 | 148.30 | 148.40 | 148.40 | 48,284 |
|
Aug 13, 2026
|
148.80 | 150.70 | 148.10 | 148.80 | 148.80 | 26,282 |
|
Aug 12, 2026
|
150.00 | 150.40 | 148.20 | 149.20 | 149.20 | 21,728 |
|
Aug 11, 2026
|
147.70 | 150.50 | 147.00 | 148.10 | 148.10 | 35,210 |
|
Aug 10, 2026
|
149.20 | 150.55 | 147.50 | 148.20 | 148.20 | 24,938 |
|
Aug 7, 2026
|
149.80 | 151.10 | 148.40 | 149.20 | 149.20 | 35,543 |
|
Aug 6, 2026
|
148.20 | 150.50 | 147.70 | 149.70 | 149.70 | 49,378 |
|
Aug 5, 2026
|
149.80 | 151.20 | 147.80 | 149.00 | 149.00 | 60,239 |
|
Aug 4, 2026
|
142.40 | 149.00 | 142.40 | 148.20 | 148.20 | 86,125 |
|
Aug 3, 2026
|
145.40 | 146.40 | 142.00 | 144.00 | 144.00 | 55,893 |
|
Jul 31, 2026
|
147.00 | 147.90 | 144.00 | 144.00 | 144.00 | 53,723 |
|
Jul 30, 2026
|
144.20 | 146.20 | 143.10 | 145.10 | 145.10 | 59,533 |
|
Jul 29, 2026
|
146.70 | 147.00 | 143.40 | 143.40 | 143.40 | 49,594 |
|
Jul 28, 2026
|
145.00 | 147.00 | 143.00 | 145.80 | 145.80 | 63,602 |
|
Jul 27, 2026
|
146.10 | 149.00 | 144.10 | 144.10 | 144.10 | 48,674 |
|
Jul 24, 2026
|
147.00 | 147.20 | 144.40 | 145.60 | 145.60 | 56,940 |
|
Jul 23, 2026
|
146.90 | 150.00 | 146.40 | 146.40 | 146.40 | 60,003 |
|
Jul 22, 2026
|
141.50 | 147.90 | 141.00 | 146.90 | 146.90 | 68,244 |
|
Jul 21, 2026
|
142.80 | 143.10 | 138.10 | 141.60 | 141.60 | 119,567 |
|
Jul 20, 2026
|
143.40 | 146.40 | 142.70 | 142.80 | 142.80 | 70,660 |
|
Jul 17, 2026
|
144.00 | 146.80 | 140.20 | 143.60 | 143.60 | 192,007 |
|
Jul 16, 2026
|
146.70 | 147.10 | 142.60 | 144.00 | 144.00 | 88,739 |
|
Jul 15, 2026
|
142.20 | 154.00 | 138.50 | 147.40 | 147.40 | 351,687 |
|
Jul 14, 2026
|
144.50 | 148.10 | 144.50 | 148.10 | 148.10 | 98,054 |
|
Jul 13, 2026
|
150.30 | 150.30 | 143.30 | 145.10 | 145.10 | 261,342 |
|
Jul 10, 2026
|
155.00 | 155.30 | 150.50 | 151.50 | 151.50 | 102,606 |
|
Jul 9, 2026
|
151.00 | 155.40 | 150.80 | 154.90 | 154.90 | 37,494 |
|
Jul 8, 2026
|
152.50 | 153.30 | 148.10 | 149.50 | 149.50 | 85,175 |
|
Jul 7, 2026
|
154.80 | 155.10 | 152.50 | 152.50 | 152.50 | 66,855 |
|
Jul 6, 2026
|
157.00 | 157.00 | 153.50 | 155.40 | 155.40 | 47,103 |
|
Jul 3, 2026
|
155.00 | 157.80 | 154.30 | 157.00 | 157.00 | 134,080 |
|
Jul 2, 2026
|
156.00 | 159.20 | 154.00 | 154.60 | 154.60 | 78,083 |
|
Jul 1, 2026
|
158.00 | 158.00 | 153.50 | 156.30 | 156.30 | 114,923 |
|
Jun 30, 2026
|
158.70 | 159.20 | 156.40 | 157.60 | 157.60 | 58,450 |
|
Jun 29, 2026
|
159.90 | 162.70 | 157.30 | 158.10 | 158.10 | 53,499 |
|
Jun 26, 2026
|
162.40 | 162.60 | 159.20 | 159.80 | 159.80 | 72,831 |
|
Jun 25, 2026
|
162.50 | 163.00 | 159.50 | 162.70 | 162.70 | 77,656 |
|
Jun 24, 2026
|
158.20 | 161.20 | 157.00 | 161.20 | 161.20 | 57,431 |
|
Jun 23, 2026
|
160.20 | 160.30 | 156.00 | 158.30 | 158.30 | 80,287 |
|
Jun 22, 2026
|
162.60 | 163.90 | 159.50 | 161.50 | 161.50 | 125,817 |
|
Jun 18, 2026
|
163.40 | 163.80 | 160.70 | 163.60 | 163.60 | 91,265 |
|
Jun 17, 2026
|
161.70 | 165.40 | 160.60 | 164.20 | 164.20 | 57,616 |
|
Jun 16, 2026
|
166.40 | 169.00 | 160.20 | 161.40 | 161.40 | 162,424 |
|
Jun 15, 2026
|
169.60 | 171.90 | 164.50 | 166.30 | 166.30 | 76,454 |
|
Jun 12, 2026
|
168.80 | 173.00 | 163.00 | 168.00 | 168.00 | 280,035 |
|
Jun 11, 2026
|
171.90 | 171.90 | 167.00 | 170.10 | 170.10 | 156,973 |
|
Jun 10, 2026
|
178.50 | 178.90 | 171.20 | 172.90 | 172.90 | 50,949 |
|
Jun 9, 2026
|
182.40 | 182.40 | 177.90 | 177.90 | 177.90 | 21,647 |
|
Jun 8, 2026
|
181.20 | 183.10 | 175.50 | 181.80 | 181.80 | 116,498 |
|
Jun 5, 2026
|
187.80 | 191.90 | 182.30 | 182.30 | 182.30 | 212,366 |
|
Jun 4, 2026
|
189.00 | 191.90 | 186.00 | 186.50 | 186.50 | 60,961 |
|
Jun 3, 2026
|
183.80 | 189.20 | 182.60 | 189.00 | 189.00 | 39,186 |
|
Jun 2, 2026
|
181.90 | 186.60 | 180.40 | 184.40 | 184.40 | 432,769 |
|
Jun 1, 2026
|
189.30 | 190.40 | 180.10 | 181.70 | 181.70 | 248,154 |
|
May 29, 2026
|
186.50 | 192.20 | 184.65 | 188.40 | 188.40 | 86,946 |
|
May 28, 2026
|
186.50 | 186.50 | 181.40 | 185.80 | 185.80 | 28,286 |
|
May 27, 2026
|
185.40 | 187.10 | 181.90 | 183.70 | 183.70 | 23,969 |
|
May 26, 2026
|
187.90 | 187.90 | 184.50 | 185.70 | 185.70 | 21,971 |
|
May 25, 2026
|
183.10 | 189.00 | 183.10 | 186.10 | 186.10 | 22,681 |
|
May 22, 2026
|
179.20 | 183.50 | 179.20 | 182.10 | 182.10 | 26,268 |
|
May 21, 2026
|
184.10 | 184.10 | 176.90 | 178.30 | 178.30 | 24,148 |
|
May 20, 2026
|
178.20 | 185.40 | 176.30 | 182.90 | 182.90 | 27,941 |
|
May 19, 2026
|
173.20 | 177.30 | 173.20 | 175.50 | 175.50 | 40,253 |
|
May 18, 2026
|
176.70 | 178.70 | 174.00 | 174.00 | 174.00 | 45,942 |
|
May 15, 2026
|
178.50 | 180.00 | 176.50 | 176.80 | 176.80 | 38,652 |
|
May 13, 2026
|
174.90 | 179.20 | 174.90 | 178.50 | 178.50 | 30,757 |
|
May 12, 2026
|
173.00 | 176.80 | 172.00 | 174.50 | 174.50 | 57,485 |
|
May 11, 2026
|
175.40 | 176.60 | 172.60 | 174.60 | 174.60 | 36,819 |
|
May 8, 2026
|
174.60 | 176.30 | 172.50 | 175.00 | 175.00 | 39,032 |
|
May 7, 2026
|
177.20 | 179.60 | 174.50 | 174.60 | 174.60 | 53,456 |
|
May 6, 2026
|
172.10 | 178.50 | 171.60 | 175.60 | 175.60 | 35,531 |
|
May 5, 2026
|
170.00 | 174.70 | 168.80 | 169.80 | 169.80 | 43,805 |
|
May 4, 2026
|
171.10 | 173.00 | 167.50 | 168.00 | 168.00 | 58,921 |
|
Apr 30, 2026
|
172.10 | 173.30 | 170.00 | 170.60 | 170.60 | 37,278 |
|
Apr 29, 2026
|
173.00 | 173.90 | 171.40 | 172.30 | 172.30 | 36,300 |
|
Apr 28, 2026
|
178.00 | 179.60 | 171.20 | 172.30 | 172.30 | 77,428 |
|
Apr 27, 2026
|
193.30 | 193.30 | 177.20 | 177.30 | 177.30 | 115,615 |
|
Apr 24, 2026
|
187.60 | 193.80 | 184.40 | 192.80 | 192.80 | 78,256 |
|
Apr 23, 2026
|
188.40 | 195.40 | 178.80 | 188.00 | 188.00 | 256,673 |
|
Apr 22, 2026
|
202.00 | 205.00 | 197.20 | 197.20 | 197.20 | 43,374 |
|
Apr 21, 2026
|
204.00 | 204.80 | 201.20 | 201.20 | 201.20 | 43,830 |
|
Apr 20, 2026
|
203.00 | 205.20 | 202.00 | 203.60 | 203.60 | 55,756 |
|
Apr 17, 2026
|
202.40 | 205.00 | 201.60 | 203.00 | 203.00 | 51,178 |
|
Apr 16, 2026
|
198.10 | 203.00 | 197.40 | 202.20 | 202.20 | 60,117 |
|
Apr 15, 2026
|
197.80 | 199.10 | 196.80 | 197.70 | 197.70 | 88,774 |
|
Apr 14, 2026
|
198.40 | 199.90 | 196.80 | 197.10 | 197.10 | 77,576 |
|
Apr 13, 2026
|
193.50 | 198.00 | 191.90 | 196.80 | 196.80 | 69,353 |
|
Apr 10, 2026
|
188.00 | 197.20 | 188.00 | 196.80 | 196.80 | 92,473 |
|
Apr 9, 2026
|
185.60 | 187.10 | 183.70 | 187.00 | 187.00 | 50,144 |
|
Apr 8, 2026
|
180.00 | 188.90 | 180.00 | 185.50 | 185.50 | 132,591 |
|
Apr 7, 2026
|
170.70 | 176.60 | 170.70 | 173.00 | 173.00 | 32,284 |
|
Apr 2, 2026
|
174.00 | 174.20 | 169.90 | 169.90 | 169.90 | 20,539 |
|
Apr 1, 2026
|
171.30 | 177.00 | 171.20 | 175.20 | 175.20 | 63,819 |
|
Mar 31, 2026
|
168.40 | 170.20 | 168.20 | 168.60 | 168.60 | 50,744 |
|
Mar 30, 2026
|
167.00 | 169.50 | 165.30 | 168.20 | 168.20 | 57,232 |
|
Mar 27, 2026
|
171.10 | 171.10 | 165.70 | 167.90 | 167.90 | 47,568 |
|
Mar 26, 2026
|
171.80 | 172.50 | 169.60 | 170.90 | 170.90 | 59,507 |
|
Mar 25, 2026
|
170.50 | 175.80 | 170.50 | 171.70 | 171.70 | 89,575 |
|
Mar 24, 2026
|
174.60 | 174.60 | 170.30 | 170.50 | 170.50 | 87,600 |
|
Mar 23, 2026
|
168.00 | 177.00 | 167.20 | 172.70 | 172.70 | 110,751 |
|
Mar 20, 2026
|
180.20 | 180.40 | 171.50 | 177.10 | 177.10 | 472,219 |
|
Mar 19, 2026
|
186.00 | 187.20 | 183.30 | 183.50 | 183.50 | 58,368 |
|
Mar 18, 2026
|
193.00 | 193.00 | 187.80 | 188.30 | 188.30 | 47,714 |
|
Mar 17, 2026
|
188.70 | 192.70 | 186.80 | 190.60 | 190.60 | 49,970 |
|
Mar 16, 2026
|
185.80 | 188.80 | 183.70 | 188.70 | 188.70 | 33,810 |
|
Mar 13, 2026
|
187.90 | 188.90 | 185.10 | 185.40 | 185.40 | 35,498 |
|
Mar 12, 2026
|
184.70 | 188.60 | 184.50 | 188.00 | 188.00 | 27,878 |
|
Mar 11, 2026
|
186.60 | 188.00 | 184.30 | 185.10 | 185.10 | 43,174 |
|
Mar 10, 2026
|
186.70 | 189.30 | 186.50 | 187.10 | 187.10 | 37,927 |
|
Mar 9, 2026
|
189.00 | 189.10 | 181.40 | 184.00 | 184.00 | 62,059 |
|
Mar 6, 2026
|
194.20 | 195.00 | 191.20 | 192.30 | 192.30 | 46,225 |
|
Mar 5, 2026
|
195.80 | 198.50 | 193.00 | 193.30 | 193.30 | 32,919 |
|
Mar 4, 2026
|
190.70 | 196.70 | 189.70 | 195.70 | 195.70 | 35,570 |
|
Mar 3, 2026
|
194.20 | 194.20 | 186.10 | 191.00 | 191.00 | 62,250 |
|
Mar 2, 2026
|
193.50 | 198.90 | 193.30 | 194.60 | 194.60 | 48,162 |
|
Feb 27, 2026
|
199.90 | 200.40 | 195.50 | 196.70 | 196.70 | 278,944 |
|
Feb 26, 2026
|
197.30 | 200.20 | 195.60 | 200.00 | 200.00 | 88,531 |
|
Feb 25, 2026
|
192.90 | 197.80 | 192.30 | 197.30 | 197.30 | 78,651 |
|
Feb 24, 2026
|
187.10 | 195.20 | 186.60 | 193.00 | 193.00 | 87,161 |
|
Feb 23, 2026
|
184.30 | 188.30 | 181.50 | 187.10 | 187.10 | 48,614 |
|
Feb 20, 2026
|
184.50 | 186.40 | 183.50 | 184.30 | 184.30 | 62,502 |
|
Feb 19, 2026
|
178.60 | 184.30 | 177.00 | 184.30 | 184.30 | 47,414 |
|
Feb 18, 2026
|
173.00 | 179.20 | 172.60 | 179.20 | 179.20 | 87,780 |
|
Feb 17, 2026
|
169.00 | 173.30 | 168.20 | 173.30 | 173.30 | 63,408 |
|
Feb 16, 2026
|
166.60 | 167.10 | 164.20 | 165.50 | 165.50 | 32,499 |
|
Feb 13, 2026
|
161.30 | 166.60 | 160.80 | 166.60 | 166.60 | 73,644 |
|
Feb 12, 2026
|
164.30 | 164.30 | 161.40 | 162.40 | 162.40 | 71,742 |
|
Feb 11, 2026
|
166.00 | 166.00 | 162.70 | 163.80 | 163.80 | 49,455 |
|
Feb 10, 2026
|
164.00 | 166.60 | 164.00 | 165.90 | 165.90 | 63,158 |
|
Feb 9, 2026
|
164.20 | 166.00 | 163.20 | 164.30 | 164.30 | 60,623 |
|
Feb 6, 2026
|
162.30 | 165.30 | 161.00 | 164.10 | 164.10 | 55,746 |
|
Feb 5, 2026
|
163.90 | 165.00 | 160.40 | 162.20 | 162.20 | 68,170 |
|
Feb 4, 2026
|
165.90 | 166.30 | 163.00 | 164.00 | 164.00 | 54,903 |
|
Feb 3, 2026
|
165.80 | 169.00 | 163.50 | 165.80 | 165.80 | 57,266 |
|
Feb 2, 2026
|
164.80 | 167.00 | 161.80 | 165.80 | 165.80 | 67,739 |
|
Jan 30, 2026
|
166.30 | 169.40 | 165.20 | 165.70 | 165.70 | 26,950 |
|
Jan 29, 2026
|
166.10 | 167.20 | 164.00 | 166.30 | 166.30 | 59,324 |
|
Jan 28, 2026
|
170.70 | 170.70 | 165.10 | 165.60 | 165.60 | 76,871 |
|
Jan 27, 2026
|
170.00 | 173.80 | 168.60 | 171.00 | 171.00 | 58,534 |
|
Jan 26, 2026
|
171.10 | 178.00 | 166.90 | 170.00 | 170.00 | 377,477 |
|
Jan 23, 2026
|
166.50 | 168.40 | 165.40 | 166.80 | 166.80 | 39,232 |
|
Jan 22, 2026
|
166.00 | 167.70 | 164.30 | 166.60 | 166.60 | 47,037 |
|
Jan 21, 2026
|
167.40 | 167.50 | 162.00 | 164.70 | 164.70 | 33,317 |
|
Jan 20, 2026
|
165.40 | 168.50 | 162.20 | 168.00 | 168.00 | 62,890 |
|
Jan 19, 2026
|
167.00 | 167.90 | 163.70 | 165.80 | 165.80 | 59,569 |
|
Jan 16, 2026
|
170.80 | 171.90 | 169.50 | 170.50 | 170.50 | 64,811 |
|
Jan 15, 2026
|
171.20 | 173.00 | 170.50 | 171.50 | 171.50 | 61,702 |
|
Jan 14, 2026
|
174.00 | 174.90 | 170.70 | 171.90 | 171.90 | 54,379 |
|
Jan 13, 2026
|
175.20 | 175.40 | 172.50 | 175.20 | 175.20 | 51,671 |
|
Jan 12, 2026
|
175.80 | 176.90 | 173.90 | 175.50 | 175.50 | 34,788 |
|
Jan 9, 2026
|
177.60 | 178.00 | 172.30 | 175.90 | 175.90 | 78,872 |
|
Jan 8, 2026
|
182.10 | 182.20 | 175.80 | 177.80 | 177.80 | 39,095 |
|
Jan 7, 2026
|
181.30 | 184.50 | 180.80 | 182.30 | 182.30 | 28,636 |
|
Jan 5, 2026
|
180.00 | 181.90 | 180.00 | 180.80 | 180.80 | 10,717 |
|
Jan 2, 2026
|
181.90 | 183.80 | 179.80 | 180.40 | 180.40 | 34,970 |
|
Dec 30, 2025
|
181.30 | 182.80 | 180.10 | 181.80 | 181.80 | 24,099 |
|
Dec 29, 2025
|
179.00 | 182.60 | 177.00 | 181.70 | 181.70 | 38,228 |
|
Dec 23, 2025
|
177.80 | 179.60 | 177.00 | 179.20 | 179.20 | 12,827 |
|
Dec 22, 2025
|
177.80 | 177.90 | 175.10 | 177.90 | 177.90 | 35,602 |
|
Dec 19, 2025
|
178.20 | 180.90 | 176.90 | 177.90 | 177.90 | 67,068 |
|
Dec 18, 2025
|
174.00 | 178.10 | 173.90 | 178.10 | 178.10 | 35,215 |
|
Dec 17, 2025
|
177.00 | 178.00 | 173.00 | 173.60 | 173.60 | 67,124 |
|
Dec 16, 2025
|
177.10 | 178.10 | 175.00 | 177.00 | 177.00 | 14,540 |
|
Dec 15, 2025
|
177.00 | 178.40 | 175.80 | 177.20 | 177.20 | 21,721 |
|
Dec 12, 2025
|
179.80 | 182.00 | 177.70 | 177.70 | 177.70 | 12,622 |
|
Dec 11, 2025
|
176.70 | 179.80 | 176.60 | 179.80 | 179.80 | 17,962 |
|
Dec 10, 2025
|
178.20 | 179.70 | 176.70 | 177.00 | 177.00 | 22,707 |
|
Dec 9, 2025
|
181.20 | 182.60 | 177.00 | 179.00 | 179.00 | 33,075 |
|
Dec 8, 2025
|
181.30 | 183.40 | 181.10 | 181.90 | 181.90 | 41,875 |
|
Dec 5, 2025
|
181.70 | 182.00 | 179.70 | 180.60 | 180.60 | 17,556 |
|
Dec 4, 2025
|
176.20 | 181.90 | 176.20 | 181.70 | 181.70 | 16,973 |
|
Dec 3, 2025
|
177.80 | 180.20 | 175.20 | 176.20 | 176.20 | 47,854 |
|
Dec 2, 2025
|
176.30 | 178.80 | 175.90 | 177.90 | 177.90 | 15,102 |
|
Dec 1, 2025
|
176.20 | 178.70 | 175.10 | 177.10 | 177.10 | 35,529 |
|
Nov 28, 2025
|
180.40 | 180.40 | 178.00 | 178.10 | 178.10 | 42,687 |
|
Nov 27, 2025
|
178.70 | 180.80 | 177.60 | 180.40 | 180.40 | 20,903 |
|
Nov 26, 2025
|
176.90 | 178.40 | 175.00 | 178.20 | 178.20 | 14,299 |
|
Nov 25, 2025
|
175.20 | 177.70 | 174.80 | 176.90 | 176.90 | 18,207 |
|
Nov 24, 2025
|
175.00 | 177.20 | 173.90 | 176.50 | 176.50 | 26,132 |
|
Nov 21, 2025
|
176.00 | 176.00 | 172.90 | 175.00 | 175.00 | 22,660 |
|
Nov 20, 2025
|
174.90 | 178.40 | 174.90 | 176.80 | 176.80 | 23,889 |
|
Nov 19, 2025
|
174.00 | 176.60 | 173.70 | 174.70 | 174.70 | 29,247 |
|
Nov 18, 2025
|
173.60 | 175.20 | 171.30 | 174.20 | 174.20 | 42,357 |
|
Nov 17, 2025
|
175.50 | 176.80 | 174.20 | 174.40 | 174.40 | 34,138 |
|
Nov 14, 2025
|
177.00 | 177.00 | 172.30 | 175.40 | 175.40 | 31,904 |
|
Nov 13, 2025
|
178.00 | 179.70 | 175.70 | 177.20 | 177.20 | 19,754 |
|
Nov 12, 2025
|
178.50 | 179.70 | 177.10 | 178.30 | 178.30 | 26,771 |
|
Nov 11, 2025
|
178.20 | 180.50 | 177.80 | 178.90 | 178.90 | 34,373 |
|
Nov 10, 2025
|
178.00 | 180.30 | 177.30 | 178.20 | 178.20 | 23,895 |
|
Nov 7, 2025
|
180.00 | 180.30 | 176.50 | 176.90 | 176.90 | 22,655 |
|
Nov 6, 2025
|
180.80 | 181.40 | 177.50 | 179.00 | 179.00 | 22,647 |
|
Nov 5, 2025
|
181.40 | 183.60 | 179.50 | 181.20 | 181.20 | 28,240 |
|
Nov 4, 2025
|
189.20 | 189.30 | 182.50 | 185.10 | 185.10 | 32,815 |
|
Nov 3, 2025
|
188.70 | 193.20 | 187.70 | 190.10 | 190.10 | 36,042 |
|
Oct 31, 2025
|
189.90 | 189.90 | 186.40 | 189.00 | 189.00 | 16,449 |
|
Oct 30, 2025
|
186.80 | 189.20 | 186.80 | 188.80 | 188.80 | 21,548 |
