Copenhagen - Delayed Quote
DKK
NTG Nordic Transport Group A/S (NTG.CO)
328.00
-3.00
(-0.91%)
At close: 4:59:42 PM GMT+1
Currency in DKK
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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
331.50 | 334.50 | 325.50 | 328.00 | 328.00 | 27,987 |
|
Nov 2, 2026
|
326.00 | 333.50 | 326.00 | 331.00 | 331.00 | 29,032 |
|
Oct 30, 2026
|
321.00 | 325.50 | 320.00 | 322.00 | 322.00 | 26,162 |
|
Oct 29, 2026
|
327.50 | 332.00 | 324.00 | 324.00 | 324.00 | 29,167 |
|
Oct 28, 2026
|
334.50 | 334.50 | 326.50 | 327.00 | 327.00 | 35,977 |
|
Oct 27, 2026
|
339.00 | 339.00 | 324.00 | 334.50 | 334.50 | 27,383 |
|
Oct 26, 2026
|
316.50 | 341.50 | 315.50 | 337.50 | 337.50 | 163,948 |
|
Oct 23, 2026
|
322.00 | 322.00 | 312.50 | 312.50 | 312.50 | 27,284 |
|
Oct 22, 2026
|
325.50 | 325.50 | 320.50 | 322.00 | 322.00 | 42,646 |
|
Oct 21, 2026
|
318.00 | 330.50 | 317.50 | 328.00 | 328.00 | 75,177 |
|
Oct 20, 2026
|
314.00 | 318.50 | 310.00 | 317.50 | 317.50 | 21,901 |
|
Oct 19, 2026
|
311.50 | 315.50 | 309.50 | 314.00 | 314.00 | 39,573 |
|
Oct 16, 2026
|
298.00 | 317.00 | 297.50 | 315.00 | 315.00 | 83,178 |
|
Oct 15, 2026
|
296.00 | 298.50 | 294.00 | 298.50 | 298.50 | 26,205 |
|
Oct 14, 2026
|
299.50 | 300.00 | 297.00 | 298.00 | 298.00 | 30,091 |
|
Oct 13, 2026
|
293.50 | 300.50 | 291.50 | 299.50 | 299.50 | 53,747 |
|
Oct 12, 2026
|
295.00 | 295.00 | 291.00 | 292.00 | 292.00 | 19,633 |
|
Oct 9, 2026
|
289.50 | 297.00 | 289.00 | 293.00 | 293.00 | 224,431 |
|
Oct 8, 2026
|
284.00 | 292.50 | 283.00 | 288.00 | 288.00 | 63,546 |
|
Oct 7, 2026
|
288.50 | 291.00 | 283.50 | 284.00 | 284.00 | 31,986 |
|
Oct 6, 2026
|
289.00 | 295.50 | 289.00 | 290.00 | 290.00 | 43,910 |
|
Oct 5, 2026
|
290.00 | 291.50 | 286.50 | 288.00 | 288.00 | 38,080 |
|
Oct 2, 2026
|
281.50 | 290.00 | 281.50 | 290.00 | 290.00 | 32,601 |
|
Oct 1, 2026
|
283.50 | 283.50 | 276.00 | 281.50 | 281.50 | 24,616 |
|
Sep 30, 2026
|
285.00 | 287.00 | 282.00 | 285.50 | 285.50 | 20,049 |
|
Sep 29, 2026
|
280.50 | 286.50 | 278.50 | 283.50 | 283.50 | 33,660 |
|
Sep 28, 2026
|
280.50 | 283.50 | 280.50 | 280.50 | 280.50 | 25,153 |
|
Sep 25, 2026
|
281.50 | 282.00 | 278.00 | 281.00 | 281.00 | 24,438 |
|
Sep 24, 2026
|
281.50 | 284.00 | 279.50 | 282.50 | 282.50 | 25,867 |
|
Sep 23, 2026
|
282.00 | 282.00 | 276.50 | 280.50 | 280.50 | 17,626 |
|
Sep 22, 2026
|
278.50 | 281.50 | 275.50 | 281.00 | 281.00 | 37,543 |
|
Sep 21, 2026
|
280.50 | 285.50 | 279.00 | 280.00 | 280.00 | 46,404 |
|
Sep 18, 2026
|
284.00 | 284.00 | 279.50 | 280.50 | 280.50 | 47,377 |
|
Sep 17, 2026
|
279.50 | 282.00 | 274.50 | 280.00 | 280.00 | 28,077 |
|
Sep 16, 2026
|
278.50 | 281.00 | 275.00 | 277.50 | 277.50 | 15,984 |
|
Sep 15, 2026
|
277.00 | 280.00 | 272.50 | 275.50 | 275.50 | 26,011 |
|
Sep 14, 2026
|
278.50 | 284.00 | 275.50 | 277.00 | 277.00 | 24,830 |
|
Sep 11, 2026
|
288.50 | 288.50 | 278.50 | 279.50 | 279.50 | 48,244 |
|
Sep 10, 2026
|
280.00 | 290.00 | 279.50 | 287.00 | 287.00 | 99,142 |
|
Sep 9, 2026
|
267.50 | 273.00 | 267.00 | 267.00 | 267.00 | 33,242 |
|
Sep 8, 2026
|
272.00 | 274.00 | 266.50 | 268.00 | 268.00 | 33,264 |
|
Sep 7, 2026
|
278.00 | 278.00 | 272.00 | 273.00 | 273.00 | 32,574 |
|
Sep 4, 2026
|
274.50 | 275.50 | 271.50 | 274.00 | 274.00 | 23,359 |
|
Sep 3, 2026
|
273.50 | 278.50 | 272.00 | 272.50 | 272.50 | 25,555 |
|
Sep 2, 2026
|
284.00 | 284.00 | 273.50 | 275.50 | 275.50 | 46,829 |
|
Sep 1, 2026
|
281.00 | 288.50 | 281.00 | 284.00 | 284.00 | 31,461 |
|
Aug 31, 2026
|
286.00 | 287.50 | 279.50 | 282.00 | 282.00 | 36,446 |
|
Aug 28, 2026
|
279.00 | 287.00 | 279.00 | 286.00 | 286.00 | 29,568 |
|
Aug 27, 2026
|
276.00 | 279.50 | 273.50 | 277.50 | 277.50 | 31,958 |
|
Aug 26, 2026
|
280.00 | 280.00 | 276.50 | 276.50 | 276.50 | 23,893 |
|
Aug 25, 2026
|
284.50 | 286.50 | 278.50 | 280.00 | 280.00 | 38,638 |
|
Aug 24, 2026
|
286.00 | 290.00 | 284.50 | 284.50 | 284.50 | 58,271 |
|
Aug 21, 2026
|
284.50 | 288.50 | 284.50 | 286.00 | 286.00 | 26,157 |
|
Aug 20, 2026
|
286.00 | 290.00 | 284.00 | 284.50 | 284.50 | 41,811 |
|
Aug 19, 2026
|
285.50 | 287.00 | 283.00 | 285.50 | 285.50 | 20,100 |
|
Aug 18, 2026
|
283.00 | 290.50 | 282.50 | 286.00 | 286.00 | 47,744 |
|
Aug 17, 2026
|
286.00 | 287.50 | 280.00 | 282.50 | 282.50 | 39,855 |
|
Aug 14, 2026
|
287.00 | 293.00 | 284.50 | 285.50 | 285.50 | 151,456 |
|
Aug 13, 2026
|
279.50 | 289.50 | 275.50 | 286.50 | 286.50 | 153,834 |
|
Aug 12, 2026
|
275.00 | 278.00 | 272.00 | 276.50 | 276.50 | 82,465 |
|
Aug 11, 2026
|
263.00 | 272.00 | 258.00 | 270.50 | 270.50 | 150,411 |
|
Aug 10, 2026
|
268.50 | 270.00 | 257.00 | 262.00 | 262.00 | 62,262 |
|
Aug 7, 2026
|
268.00 | 272.50 | 262.00 | 264.50 | 264.50 | 75,638 |
|
Aug 6, 2026
|
245.00 | 256.00 | 245.00 | 255.00 | 255.00 | 47,711 |
|
Aug 5, 2026
|
253.50 | 254.00 | 242.00 | 244.00 | 244.00 | 48,132 |
|
Aug 4, 2026
|
252.50 | 256.00 | 252.00 | 253.50 | 253.50 | 18,565 |
|
Aug 3, 2026
|
254.50 | 256.00 | 251.00 | 252.50 | 252.50 | 40,699 |
|
Jul 31, 2026
|
257.50 | 259.00 | 253.00 | 254.50 | 254.50 | 44,760 |
|
Jul 30, 2026
|
261.00 | 262.50 | 256.50 | 258.00 | 258.00 | 27,484 |
|
Jul 29, 2026
|
257.50 | 268.00 | 255.50 | 261.00 | 261.00 | 114,871 |
|
Jul 28, 2026
|
238.50 | 260.00 | 238.00 | 255.50 | 255.50 | 106,541 |
|
Jul 27, 2026
|
235.50 | 239.00 | 231.00 | 232.50 | 232.50 | 29,041 |
|
Jul 24, 2026
|
236.50 | 238.00 | 234.00 | 236.00 | 236.00 | 21,967 |
|
Jul 23, 2026
|
240.00 | 242.50 | 236.00 | 236.00 | 236.00 | 28,764 |
|
Jul 22, 2026
|
250.50 | 250.50 | 239.00 | 240.00 | 240.00 | 61,057 |
|
Jul 21, 2026
|
249.00 | 251.00 | 246.50 | 250.00 | 250.00 | 43,896 |
|
Jul 20, 2026
|
245.00 | 249.50 | 243.00 | 249.00 | 249.00 | 32,919 |
|
Jul 17, 2026
|
245.00 | 248.00 | 243.50 | 246.00 | 246.00 | 36,852 |
|
Jul 16, 2026
|
242.50 | 246.50 | 239.00 | 245.50 | 245.50 | 32,489 |
|
Jul 15, 2026
|
238.50 | 245.50 | 237.50 | 242.50 | 242.50 | 33,239 |
|
Jul 14, 2026
|
237.50 | 240.50 | 236.50 | 240.00 | 240.00 | 28,190 |
|
Jul 13, 2026
|
237.00 | 240.00 | 236.00 | 239.50 | 239.50 | 25,465 |
|
Jul 10, 2026
|
233.50 | 238.50 | 231.00 | 238.50 | 238.50 | 34,703 |
|
Jul 9, 2026
|
220.50 | 234.00 | 220.50 | 233.50 | 233.50 | 35,396 |
|
Jul 8, 2026
|
227.50 | 228.00 | 221.50 | 227.00 | 227.00 | 36,318 |
|
Jul 7, 2026
|
215.00 | 227.00 | 214.00 | 225.50 | 225.50 | 48,477 |
|
Jul 6, 2026
|
214.50 | 218.00 | 211.50 | 215.50 | 215.50 | 62,327 |
|
Jul 3, 2026
|
215.00 | 216.50 | 210.00 | 215.00 | 215.00 | 29,419 |
|
Jul 2, 2026
|
197.80 | 216.50 | 197.80 | 214.00 | 214.00 | 106,765 |
|
Jul 1, 2026
|
192.20 | 199.20 | 191.20 | 197.20 | 197.20 | 33,836 |
|
Jun 30, 2026
|
192.20 | 195.00 | 191.40 | 192.40 | 192.40 | 31,585 |
|
Jun 29, 2026
|
192.20 | 193.20 | 190.80 | 191.40 | 191.40 | 22,605 |
|
Jun 26, 2026
|
194.00 | 195.80 | 191.20 | 192.20 | 192.20 | 29,290 |
|
Jun 25, 2026
|
187.60 | 195.80 | 187.60 | 195.80 | 195.80 | 49,734 |
|
Jun 24, 2026
|
191.20 | 191.20 | 187.00 | 188.20 | 188.20 | 32,965 |
|
Jun 23, 2026
|
186.80 | 191.20 | 185.00 | 189.00 | 189.00 | 26,815 |
|
Jun 22, 2026
|
189.40 | 190.00 | 186.00 | 188.80 | 188.80 | 30,157 |
|
Jun 19, 2026
|
190.40 | 193.40 | 189.60 | 190.00 | 190.00 | 29,763 |
|
Jun 18, 2026
|
194.20 | 195.20 | 188.20 | 190.60 | 190.60 | 40,638 |
|
Jun 17, 2026
|
197.20 | 197.80 | 193.00 | 195.20 | 195.20 | 29,079 |
|
Jun 16, 2026
|
203.00 | 204.50 | 197.20 | 197.20 | 197.20 | 40,455 |
|
Jun 15, 2026
|
205.00 | 208.00 | 203.00 | 203.50 | 203.50 | 48,128 |
|
Jun 12, 2026
|
205.50 | 207.50 | 201.00 | 202.50 | 202.50 | 31,419 |
|
Jun 11, 2026
|
200.00 | 202.50 | 199.80 | 200.50 | 200.50 | 33,923 |
|
Jun 10, 2026
|
204.50 | 206.00 | 199.20 | 201.50 | 201.50 | 45,762 |
|
Jun 9, 2026
|
205.50 | 208.50 | 202.50 | 204.00 | 204.00 | 30,435 |
|
Jun 8, 2026
|
204.00 | 207.00 | 203.00 | 204.50 | 204.50 | 34,867 |
|
Jun 4, 2026
|
207.00 | 208.00 | 204.50 | 206.00 | 206.00 | 26,561 |
|
Jun 3, 2026
|
209.50 | 213.00 | 207.00 | 207.00 | 207.00 | 31,424 |
|
Jun 2, 2026
|
208.50 | 214.00 | 208.00 | 211.00 | 211.00 | 41,988 |
|
Jun 1, 2026
|
209.50 | 210.50 | 206.00 | 208.50 | 208.50 | 40,733 |
|
May 29, 2026
|
210.50 | 211.50 | 208.00 | 209.50 | 209.50 | 45,214 |
|
May 28, 2026
|
207.50 | 212.00 | 206.00 | 209.00 | 209.00 | 33,020 |
|
May 27, 2026
|
208.50 | 210.50 | 208.00 | 208.50 | 208.50 | 35,125 |
|
May 26, 2026
|
202.50 | 209.50 | 202.00 | 208.00 | 208.00 | 85,793 |
|
May 22, 2026
|
198.80 | 203.00 | 198.80 | 201.50 | 201.50 | 50,391 |
|
May 21, 2026
|
195.00 | 200.00 | 194.80 | 198.60 | 198.60 | 55,646 |
|
May 20, 2026
|
190.40 | 196.40 | 188.40 | 195.00 | 195.00 | 26,369 |
|
May 19, 2026
|
192.00 | 195.00 | 189.60 | 191.00 | 191.00 | 24,887 |
|
May 18, 2026
|
192.00 | 194.00 | 190.20 | 192.40 | 192.40 | 41,010 |
|
May 13, 2026
|
191.80 | 193.20 | 189.80 | 191.20 | 191.20 | 54,522 |
|
May 12, 2026
|
190.20 | 191.80 | 187.00 | 189.60 | 189.60 | 40,216 |
|
May 11, 2026
|
188.20 | 193.60 | 187.00 | 190.40 | 190.40 | 50,057 |
|
May 8, 2026
|
182.20 | 189.20 | 181.00 | 186.60 | 186.60 | 51,448 |
|
May 7, 2026
|
184.80 | 192.00 | 181.20 | 183.00 | 183.00 | 80,740 |
|
May 6, 2026
|
183.40 | 190.00 | 179.40 | 183.60 | 183.60 | 97,117 |
|
May 5, 2026
|
185.20 | 185.40 | 179.00 | 180.40 | 180.40 | 48,432 |
|
May 4, 2026
|
189.80 | 191.40 | 184.20 | 185.00 | 185.00 | 53,274 |
|
May 1, 2026
|
187.00 | 189.80 | 186.00 | 189.80 | 189.80 | 19,699 |
|
Apr 30, 2026
|
182.20 | 186.80 | 180.20 | 186.20 | 186.20 | 40,106 |
|
Apr 29, 2026
|
182.60 | 187.40 | 181.40 | 183.60 | 183.60 | 58,288 |
|
Apr 28, 2026
|
185.00 | 186.00 | 182.40 | 183.00 | 183.00 | 43,880 |
|
Apr 27, 2026
|
186.00 | 188.00 | 182.80 | 184.80 | 184.80 | 32,861 |
|
Apr 24, 2026
|
189.00 | 189.40 | 184.00 | 186.00 | 186.00 | 51,714 |
|
Apr 23, 2026
|
190.80 | 196.40 | 189.00 | 190.40 | 190.40 | 57,838 |
|
Apr 22, 2026
|
193.00 | 195.20 | 190.40 | 190.40 | 190.40 | 59,494 |
|
Apr 21, 2026
|
192.00 | 195.40 | 192.00 | 192.00 | 192.00 | 46,128 |
|
Apr 20, 2026
|
194.80 | 195.20 | 191.40 | 192.40 | 192.40 | 40,047 |
|
Apr 17, 2026
|
190.80 | 196.00 | 189.60 | 196.00 | 196.00 | 97,777 |
|
Apr 16, 2026
|
188.00 | 191.60 | 187.80 | 189.60 | 189.60 | 46,934 |
|
Apr 15, 2026
|
187.60 | 190.40 | 186.20 | 187.20 | 187.20 | 39,785 |
|
Apr 14, 2026
|
186.00 | 189.00 | 185.40 | 187.00 | 187.00 | 49,913 |
|
Apr 13, 2026
|
185.80 | 188.00 | 182.60 | 185.80 | 185.80 | 57,047 |
|
Apr 10, 2026
|
183.80 | 190.60 | 183.20 | 189.20 | 189.20 | 72,721 |
|
Apr 9, 2026
|
181.80 | 183.80 | 178.80 | 183.00 | 183.00 | 27,922 |
|
Apr 8, 2026
|
183.00 | 183.20 | 178.80 | 181.20 | 181.20 | 65,168 |
|
Apr 7, 2026
|
170.00 | 175.80 | 168.60 | 171.60 | 171.60 | 98,151 |
|
Apr 1, 2026
|
166.00 | 167.40 | 162.20 | 167.40 | 167.40 | 56,873 |
|
Mar 31, 2026
|
155.00 | 164.20 | 154.80 | 160.40 | 160.40 | 48,143 |
|
Mar 30, 2026
|
156.60 | 156.60 | 151.20 | 155.00 | 155.00 | 40,666 |
|
Mar 27, 2026
|
159.40 | 159.40 | 155.60 | 157.00 | 157.00 | 27,246 |
|
Mar 26, 2026
|
152.40 | 160.00 | 151.80 | 159.40 | 159.40 | 29,546 |
|
Mar 25, 2026
|
154.80 | 155.60 | 152.20 | 153.40 | 153.40 | 45,116 |
|
Mar 24, 2026
|
155.60 | 155.80 | 153.00 | 153.40 | 153.40 | 30,768 |
|
Mar 20, 2026
|
163.20 | 163.20 | 156.60 | 156.60 | 156.60 | 78,728 |
|
Mar 19, 2026
|
164.60 | 165.40 | 161.80 | 162.20 | 162.20 | 44,727 |
|
Mar 18, 2026
|
169.80 | 171.00 | 166.60 | 166.60 | 166.60 | 32,715 |
|
Mar 17, 2026
|
169.40 | 170.80 | 166.80 | 168.80 | 168.80 | 48,776 |
|
Mar 16, 2026
|
166.40 | 168.80 | 166.00 | 166.80 | 166.80 | 43,875 |
|
Mar 13, 2026
|
168.80 | 169.20 | 165.60 | 166.40 | 166.40 | 74,841 |
|
Mar 12, 2026
|
170.20 | 173.00 | 167.80 | 169.00 | 169.00 | 27,605 |
|
Mar 11, 2026
|
172.60 | 172.60 | 168.00 | 170.00 | 170.00 | 31,247 |
|
Mar 10, 2026
|
170.80 | 174.80 | 169.80 | 172.40 | 172.40 | 32,630 |
|
Mar 9, 2026
|
170.40 | 171.40 | 165.60 | 167.40 | 167.40 | 53,711 |
|
Mar 6, 2026
|
177.00 | 178.40 | 170.40 | 171.40 | 171.40 | 65,908 |
|
Mar 5, 2026
|
177.20 | 177.60 | 162.60 | 176.40 | 176.40 | 603,788 |
|
Mar 4, 2026
|
164.60 | 185.20 | 163.00 | 175.20 | 175.20 | 117,211 |
|
Mar 3, 2026
|
169.00 | 169.00 | 160.80 | 164.20 | 164.20 | 41,510 |
|
Mar 2, 2026
|
170.00 | 171.60 | 168.20 | 169.20 | 169.20 | 28,350 |
|
Feb 27, 2026
|
165.00 | 171.20 | 163.80 | 170.40 | 170.40 | 133,171 |
|
Feb 26, 2026
|
167.40 | 168.20 | 162.20 | 164.60 | 164.60 | 41,899 |
|
Feb 25, 2026
|
170.40 | 170.60 | 167.40 | 167.40 | 167.40 | 26,712 |
|
Feb 24, 2026
|
177.00 | 177.60 | 170.00 | 170.20 | 170.20 | 31,780 |
|
Feb 23, 2026
|
177.00 | 177.00 | 173.80 | 174.00 | 174.00 | 39,291 |
|
Feb 20, 2026
|
177.40 | 178.60 | 174.60 | 177.00 | 177.00 | 55,890 |
|
Feb 19, 2026
|
182.00 | 183.00 | 177.40 | 177.40 | 177.40 | 30,483 |
|
Feb 18, 2026
|
181.20 | 182.60 | 180.20 | 182.00 | 182.00 | 13,246 |
|
Feb 17, 2026
|
180.00 | 182.20 | 178.40 | 180.60 | 180.60 | 21,281 |
|
Feb 16, 2026
|
182.00 | 185.00 | 179.80 | 180.40 | 180.40 | 28,928 |
|
Feb 13, 2026
|
185.00 | 187.60 | 184.00 | 184.40 | 184.40 | 36,679 |
|
Feb 12, 2026
|
194.20 | 196.40 | 186.20 | 186.20 | 186.20 | 49,953 |
|
Feb 11, 2026
|
197.80 | 197.80 | 192.20 | 194.20 | 194.20 | 29,540 |
|
Feb 10, 2026
|
199.00 | 199.40 | 197.20 | 198.60 | 198.60 | 24,398 |
|
Feb 9, 2026
|
197.00 | 199.20 | 196.20 | 198.00 | 198.00 | 39,499 |
|
Feb 6, 2026
|
191.20 | 196.60 | 191.20 | 196.60 | 196.60 | 22,152 |
|
Feb 5, 2026
|
193.40 | 193.40 | 189.00 | 190.80 | 190.80 | 46,206 |
|
Feb 4, 2026
|
192.60 | 193.00 | 184.00 | 192.00 | 192.00 | 53,874 |
|
Feb 3, 2026
|
195.80 | 196.20 | 193.20 | 194.00 | 194.00 | 34,811 |
|
Feb 2, 2026
|
192.60 | 194.80 | 190.00 | 194.80 | 194.80 | 13,883 |
|
Jan 30, 2026
|
193.80 | 195.40 | 192.80 | 192.80 | 192.80 | 21,764 |
|
Jan 29, 2026
|
195.80 | 196.60 | 192.00 | 193.80 | 193.80 | 13,234 |
|
Jan 28, 2026
|
191.20 | 196.60 | 191.00 | 195.00 | 195.00 | 39,474 |
|
Jan 27, 2026
|
194.60 | 194.60 | 190.20 | 191.20 | 191.20 | 22,478 |
|
Jan 26, 2026
|
194.80 | 196.00 | 192.00 | 193.00 | 193.00 | 19,894 |
|
Jan 23, 2026
|
198.00 | 199.80 | 195.00 | 195.60 | 195.60 | 37,220 |
|
Jan 22, 2026
|
194.20 | 198.00 | 193.20 | 197.80 | 197.80 | 60,874 |
|
Jan 21, 2026
|
186.80 | 189.20 | 183.40 | 189.00 | 189.00 | 48,072 |
|
Jan 20, 2026
|
190.00 | 190.40 | 184.80 | 186.60 | 186.60 | 61,679 |
|
Jan 19, 2026
|
200.00 | 200.50 | 190.00 | 190.40 | 190.40 | 153,217 |
|
Jan 16, 2026
|
197.40 | 208.50 | 197.20 | 207.50 | 207.50 | 56,742 |
|
Jan 15, 2026
|
201.00 | 201.00 | 196.80 | 198.80 | 198.80 | 28,486 |
|
Jan 14, 2026
|
200.50 | 203.00 | 197.20 | 200.50 | 200.50 | 31,636 |
|
Jan 13, 2026
|
197.20 | 201.00 | 195.80 | 200.50 | 200.50 | 31,083 |
|
Jan 12, 2026
|
201.00 | 202.00 | 194.00 | 197.00 | 197.00 | 56,471 |
|
Jan 9, 2026
|
199.00 | 202.00 | 198.20 | 200.50 | 200.50 | 36,988 |
|
Jan 8, 2026
|
198.20 | 198.80 | 195.40 | 198.80 | 198.80 | 19,392 |
|
Jan 7, 2026
|
199.80 | 200.50 | 197.40 | 199.00 | 199.00 | 62,346 |
|
Jan 6, 2026
|
194.20 | 199.60 | 193.20 | 198.80 | 198.80 | 50,046 |
|
Jan 5, 2026
|
192.20 | 193.00 | 188.80 | 192.20 | 192.20 | 45,382 |
|
Jan 2, 2026
|
190.20 | 192.60 | 188.00 | 191.00 | 191.00 | 24,666 |
|
Dec 30, 2025
|
189.20 | 190.00 | 188.20 | 189.40 | 189.40 | 31,804 |
|
Dec 29, 2025
|
189.00 | 191.20 | 188.40 | 189.40 | 189.40 | 38,360 |
|
Dec 23, 2025
|
186.40 | 189.00 | 185.00 | 189.00 | 189.00 | 16,769 |
|
Dec 22, 2025
|
186.80 | 188.60 | 184.60 | 186.40 | 186.40 | 29,261 |
|
Dec 19, 2025
|
185.40 | 188.60 | 184.20 | 186.80 | 186.80 | 43,118 |
|
Dec 18, 2025
|
183.40 | 185.80 | 183.00 | 185.20 | 185.20 | 29,115 |
|
Dec 17, 2025
|
186.20 | 186.20 | 181.00 | 185.00 | 185.00 | 30,760 |
|
Dec 16, 2025
|
189.00 | 189.40 | 184.20 | 185.00 | 185.00 | 41,367 |
|
Dec 15, 2025
|
198.00 | 198.40 | 188.20 | 189.00 | 189.00 | 47,852 |
|
Dec 12, 2025
|
196.80 | 199.80 | 195.80 | 199.00 | 199.00 | 76,579 |
|
Dec 11, 2025
|
187.40 | 196.80 | 187.20 | 196.80 | 196.80 | 100,446 |
|
Dec 10, 2025
|
183.80 | 188.60 | 183.40 | 187.20 | 187.20 | 30,836 |
|
Dec 9, 2025
|
184.20 | 186.60 | 182.00 | 183.40 | 183.40 | 26,736 |
|
Dec 8, 2025
|
186.40 | 186.40 | 184.00 | 185.00 | 185.00 | 24,190 |
|
Dec 5, 2025
|
188.80 | 189.00 | 186.00 | 186.60 | 186.60 | 26,296 |
|
Dec 4, 2025
|
183.80 | 189.00 | 182.60 | 189.00 | 189.00 | 77,816 |
|
Dec 3, 2025
|
181.80 | 184.00 | 180.00 | 183.00 | 183.00 | 21,016 |
|
Dec 2, 2025
|
184.40 | 186.00 | 181.40 | 182.00 | 182.00 | 28,826 |
|
Dec 1, 2025
|
185.40 | 185.40 | 178.80 | 184.20 | 184.20 | 35,149 |
|
Nov 28, 2025
|
182.20 | 187.00 | 181.80 | 186.60 | 186.60 | 71,763 |
|
Nov 27, 2025
|
184.60 | 187.00 | 180.00 | 182.00 | 182.00 | 43,272 |
|
Nov 26, 2025
|
181.00 | 185.40 | 180.40 | 184.60 | 184.60 | 59,451 |
|
Nov 25, 2025
|
177.60 | 180.60 | 176.00 | 180.40 | 180.40 | 23,915 |
|
Nov 24, 2025
|
176.60 | 180.40 | 176.60 | 178.60 | 178.60 | 63,189 |
|
Nov 21, 2025
|
177.80 | 178.00 | 171.20 | 175.40 | 175.40 | 49,841 |
|
Nov 20, 2025
|
178.40 | 180.00 | 177.60 | 178.20 | 178.20 | 32,965 |
|
Nov 19, 2025
|
172.80 | 178.00 | 172.80 | 177.00 | 177.00 | 30,392 |
|
Nov 18, 2025
|
177.40 | 179.40 | 174.80 | 174.80 | 174.80 | 49,348 |
|
Nov 17, 2025
|
177.20 | 180.80 | 173.40 | 180.00 | 180.00 | 88,558 |
|
Nov 14, 2025
|
176.20 | 177.00 | 172.60 | 177.00 | 177.00 | 33,891 |
|
Nov 13, 2025
|
179.80 | 180.60 | 173.80 | 176.60 | 176.60 | 52,907 |
|
Nov 12, 2025
|
184.40 | 184.60 | 175.00 | 179.80 | 179.80 | 47,918 |
|
Nov 11, 2025
|
178.80 | 187.00 | 174.00 | 183.60 | 183.60 | 134,355 |
|
Nov 10, 2025
|
178.20 | 181.60 | 177.20 | 178.20 | 178.20 | 26,752 |
|
Nov 7, 2025
|
180.20 | 181.60 | 177.00 | 178.20 | 178.20 | 34,267 |
|
Nov 6, 2025
|
179.40 | 182.80 | 178.00 | 180.40 | 180.40 | 16,317 |
|
Nov 5, 2025
|
177.60 | 182.00 | 176.00 | 180.40 | 180.40 | 29,812 |
|
Nov 4, 2025
|
181.40 | 181.40 | 177.60 | 179.00 | 179.00 | 23,936 |
|
Nov 3, 2025
|
182.00 | 185.80 | 181.20 | 182.40 | 182.40 | 33,558 |
