Iceland - Delayed Quote
ISK
Oculis Holding AG (OCS.IC)
994.00
-44.75
(-4.31%)
At close: 3:23:45 PM GMT
Currency in ISK
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 2, 2026
|
1,020.00 | 1,020.00 | 994.00 | 994.00 | 994.00 | 6,936 |
|
Oct 30, 2026
|
1,015.00 | 1,038.75 | 1,010.00 | 1,038.75 | 1,038.75 | 14,662 |
|
Oct 29, 2026
|
982.00 | 1,030.00 | 980.00 | 1,030.00 | 1,030.00 | 20,655 |
|
Oct 28, 2026
|
970.00 | 970.00 | 952.00 | 962.00 | 962.00 | 11,222 |
|
Oct 27, 2026
|
956.00 | 982.00 | 956.00 | 982.00 | 982.00 | 12,074 |
|
Oct 26, 2026
|
968.00 | 968.00 | 948.00 | 948.00 | 948.00 | 5,694 |
|
Oct 23, 2026
|
988.00 | 1,000.00 | 964.00 | 968.00 | 968.00 | 18,849 |
|
Oct 22, 2026
|
942.00 | 990.00 | 942.00 | 960.00 | 960.00 | 54,373 |
|
Oct 21, 2026
|
920.00 | 933.50 | 918.00 | 933.50 | 933.50 | 8,118 |
|
Oct 20, 2026
|
890.00 | 940.00 | 888.00 | 922.00 | 922.00 | 28,942 |
|
Oct 19, 2026
|
884.00 | 896.00 | 880.00 | 880.00 | 880.00 | 8,687 |
|
Oct 16, 2026
|
890.00 | 892.00 | 878.00 | 888.00 | 888.00 | 14,004 |
|
Oct 15, 2026
|
880.00 | 914.00 | 866.00 | 914.00 | 914.00 | 35,387 |
|
Oct 14, 2026
|
916.00 | 932.00 | 912.00 | 914.00 | 914.00 | 23,237 |
|
Oct 13, 2026
|
968.00 | 968.00 | 906.00 | 926.00 | 926.00 | 41,365 |
|
Oct 12, 2026
|
1,035.00 | 1,035.00 | 982.00 | 982.00 | 982.00 | 21,501 |
|
Oct 9, 2026
|
1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 12,367 |
|
Oct 8, 2026
|
1,050.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 14,223 |
|
Oct 7, 2026
|
1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 11,874 |
|
Oct 6, 2026
|
1,060.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 41,693 |
|
Oct 5, 2026
|
1,060.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | 10,857 |
|
Oct 2, 2026
|
1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | 5,979 |
|
Oct 1, 2026
|
1,120.00 | 1,145.00 | 1,080.00 | 1,080.00 | 1,080.00 | 28,364 |
|
Sep 30, 2026
|
1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 504 |
|
Sep 29, 2026
|
1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 5,044 |
|
Sep 28, 2026
|
1,135.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,105.00 | 6,405 |
|
Sep 25, 2026
|
1,155.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,746 |
|
Sep 24, 2026
|
1,220.00 | 1,220.00 | 1,140.00 | 1,165.00 | 1,165.00 | 22,793 |
|
Sep 23, 2026
|
1,285.00 | 1,295.00 | 1,265.00 | 1,265.00 | 1,265.00 | 7,700 |
|
Sep 22, 2026
|
1,230.00 | 1,265.00 | 1,220.00 | 1,262.50 | 1,262.50 | 22,700 |
|
Sep 21, 2026
|
1,225.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,240.00 | 20,005 |
|
Sep 18, 2026
|
1,205.00 | 1,240.00 | 1,205.00 | 1,235.00 | 1,235.00 | 27,333 |
|
Sep 17, 2026
|
1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,200.00 | 7,435 |
|
Sep 16, 2026
|
1,235.00 | 1,235.00 | 1,185.00 | 1,185.00 | 1,185.00 | 19,926 |
|
Sep 15, 2026
|
1,290.00 | 1,290.00 | 1,235.00 | 1,240.00 | 1,240.00 | 10,745 |
|
Sep 14, 2026
|
1,265.00 | 1,290.00 | 1,250.00 | 1,290.00 | 1,290.00 | 23,447 |
|
Sep 11, 2026
|
1,375.00 | 1,385.00 | 1,325.00 | 1,330.00 | 1,330.00 | 29,103 |
|
Sep 10, 2026
|
1,385.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 4,473 |
|
Sep 9, 2026
|
1,455.00 | 1,455.00 | 1,415.00 | 1,415.00 | 1,415.00 | 10,365 |
|
Sep 8, 2026
|
1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
|
Sep 7, 2026
|
1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 68 |
|
Sep 4, 2026
|
1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,480.00 | 205 |
|
Sep 3, 2026
|
1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2,871 |
|
Sep 2, 2026
|
1,480.00 | 1,480.00 | 1,470.00 | 1,477.50 | 1,477.50 | 880 |
|
Sep 1, 2026
|
1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 1,485.00 | 217 |
|
Aug 31, 2026
|
1,490.00 | 1,505.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,897 |
|
Aug 28, 2026
|
1,515.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,729 |
|
Aug 27, 2026
|
1,575.00 | 1,575.00 | 1,545.00 | 1,550.00 | 1,550.00 | 5,289 |
|
Aug 26, 2026
|
1,570.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | 3,487 |
|
Aug 25, 2026
|
1,590.00 | 1,610.00 | 1,570.00 | 1,605.00 | 1,605.00 | 12,499 |
|
Aug 24, 2026
|
1,590.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,570.00 | 6,147 |
|
Aug 21, 2026
|
1,595.00 | 1,600.00 | 1,590.00 | 1,597.50 | 1,597.50 | 1,737 |
|
Aug 20, 2026
|
1,645.00 | 1,645.00 | 1,610.00 | 1,610.00 | 1,610.00 | 10,130 |
|
Aug 19, 2026
|
1,595.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,610.00 | 29,529 |
|
Aug 18, 2026
|
1,595.00 | 1,610.00 | 1,575.00 | 1,575.00 | 1,575.00 | 8,258 |
|
Aug 17, 2026
|
1,570.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,620.00 | 11,263 |
|
Aug 14, 2026
|
1,595.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,595.00 | 1,834 |
|
Aug 13, 2026
|
1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 63 |
|
Aug 12, 2026
|
1,545.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 8,126 |
|
Aug 11, 2026
|
1,545.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 7,709 |
|
Aug 10, 2026
|
1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 15,959 |
|
Aug 7, 2026
|
1,520.00 | 1,580.00 | 1,520.00 | 1,560.00 | 1,560.00 | 10,704 |
|
Aug 6, 2026
|
1,500.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7,848 |
|
Aug 5, 2026
|
1,485.00 | 1,497.50 | 1,470.00 | 1,497.50 | 1,497.50 | 5,670 |
|
Aug 4, 2026
|
1,445.00 | 1,505.00 | 1,445.00 | 1,490.00 | 1,490.00 | 16,527 |
|
Jul 31, 2026
|
1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,095 |
|
Jul 30, 2026
|
1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,262 |
|
Jul 29, 2026
|
1,365.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,392 |
|
Jul 28, 2026
|
1,380.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,350.00 | 6,392 |
|
Jul 27, 2026
|
1,390.00 | 1,410.00 | 1,390.00 | 1,397.50 | 1,397.50 | 8,397 |
|
Jul 24, 2026
|
1,440.00 | 1,440.00 | 1,390.00 | 1,395.00 | 1,395.00 | 9,285 |
|
Jul 23, 2026
|
1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2,138 |
|
Jul 22, 2026
|
1,500.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,470.00 | 16,376 |
|
Jul 21, 2026
|
1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
|
Jul 20, 2026
|
1,550.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,510.00 | 9,571 |
|
Jul 17, 2026
|
1,595.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,570.00 | 2,054 |
|
Jul 16, 2026
|
1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,031 |
|
Jul 15, 2026
|
1,640.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,575.00 | 10,491 |
|
Jul 14, 2026
|
1,660.00 | 1,665.00 | 1,640.00 | 1,640.00 | 1,640.00 | 580 |
|
Jul 13, 2026
|
1,695.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,705.00 | 3,959 |
|
Jul 10, 2026
|
1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
|
Jul 9, 2026
|
1,710.00 | 1,760.00 | 1,700.00 | 1,760.00 | 1,760.00 | 16,066 |
|
Jul 8, 2026
|
1,675.00 | 1,725.00 | 1,675.00 | 1,685.00 | 1,685.00 | 17,683 |
|
Jul 7, 2026
|
1,735.00 | 1,745.00 | 1,660.00 | 1,660.00 | 1,660.00 | 13,563 |
|
Jul 6, 2026
|
1,780.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,760.00 | 12,598 |
|
Jul 3, 2026
|
1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 9,285 |
|
Jul 2, 2026
|
1,690.00 | 1,770.00 | 1,685.00 | 1,765.00 | 1,765.00 | 15,441 |
|
Jul 1, 2026
|
1,715.00 | 1,740.00 | 1,675.00 | 1,720.00 | 1,720.00 | 16,054 |
|
Jun 30, 2026
|
1,630.00 | 1,710.00 | 1,615.00 | 1,690.00 | 1,690.00 | 59,494 |
|
Jun 29, 2026
|
1,500.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,525.00 | 12,471 |
|
Jun 26, 2026
|
1,480.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 25,955 |
|
Jun 25, 2026
|
1,485.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | 23,318 |
|
Jun 24, 2026
|
1,485.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | 18,169 |
|
Jun 23, 2026
|
1,440.00 | 1,510.00 | 1,420.00 | 1,510.00 | 1,510.00 | 27,452 |
|
Jun 22, 2026
|
1,420.00 | 1,455.00 | 1,400.00 | 1,415.00 | 1,415.00 | 11,201 |
|
Jun 18, 2026
|
1,410.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 21,416 |
|
Jun 16, 2026
|
1,415.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,405.00 | 7,112 |
|
Jun 15, 2026
|
1,425.00 | 1,460.00 | 1,395.00 | 1,400.00 | 1,400.00 | 30,997 |
|
Jun 12, 2026
|
1,375.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,415.00 | 12,109 |
|
Jun 11, 2026
|
1,370.00 | 1,380.00 | 1,350.00 | 1,372.50 | 1,372.50 | 23,018 |
|
Jun 10, 2026
|
1,375.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | 9,589 |
|
Jun 9, 2026
|
1,310.00 | 1,440.00 | 1,310.00 | 1,400.00 | 1,400.00 | 33,471 |
|
Jun 8, 2026
|
1,400.00 | 1,410.00 | 1,290.00 | 1,300.00 | 1,300.00 | 31,576 |
|
Jun 5, 2026
|
1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | 18,673 |
|
Jun 4, 2026
|
1,615.00 | 1,630.00 | 1,480.00 | 1,480.00 | 1,480.00 | 33,216 |
|
Jun 3, 2026
|
1,525.00 | 1,570.00 | 1,420.00 | 1,545.00 | 1,545.00 | 123,600 |
|
Jun 2, 2026
|
1,790.00 | 1,790.00 | 1,530.00 | 1,560.00 | 1,560.00 | 78,752 |
|
Jun 1, 2026
|
2,560.00 | 2,560.00 | 1,650.00 | 1,820.00 | 1,820.00 | 327,313 |
|
May 29, 2026
|
3,670.00 | 3,680.00 | 3,540.00 | 3,650.00 | 3,650.00 | 17,351 |
|
May 28, 2026
|
3,700.00 | 3,730.00 | 3,600.00 | 3,660.00 | 3,660.00 | 17,901 |
|
May 27, 2026
|
3,680.00 | 3,780.00 | 3,680.00 | 3,680.00 | 3,680.00 | 52,220 |
|
May 26, 2026
|
3,700.00 | 3,740.00 | 3,650.00 | 3,720.00 | 3,720.00 | 18,181 |
|
May 22, 2026
|
3,860.00 | 3,900.00 | 3,760.00 | 3,760.00 | 3,760.00 | 44,659 |
|
May 21, 2026
|
3,490.00 | 3,750.00 | 3,490.00 | 3,750.00 | 3,750.00 | 71,690 |
|
May 20, 2026
|
3,450.00 | 3,500.00 | 3,440.00 | 3,440.00 | 3,440.00 | 4,975 |
|
May 19, 2026
|
3,530.00 | 3,580.00 | 3,460.00 | 3,470.00 | 3,470.00 | 242,640 |
|
May 18, 2026
|
3,700.00 | 3,720.00 | 3,530.00 | 3,530.00 | 3,530.00 | 43,420 |
|
May 15, 2026
|
3,710.00 | 3,730.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,399 |
|
May 13, 2026
|
3,750.00 | 3,800.00 | 3,650.00 | 3,710.00 | 3,710.00 | 120,718 |
|
May 12, 2026
|
4,060.00 | 4,060.00 | 3,790.00 | 3,820.00 | 3,820.00 | 47,568 |
|
May 11, 2026
|
4,000.00 | 4,180.00 | 3,990.00 | 4,100.00 | 4,100.00 | 140,965 |
|
May 8, 2026
|
3,760.00 | 3,960.00 | 3,760.00 | 3,950.00 | 3,950.00 | 55,473 |
|
May 7, 2026
|
3,680.00 | 3,820.00 | 3,620.00 | 3,820.00 | 3,820.00 | 132,364 |
|
May 6, 2026
|
3,490.00 | 3,530.00 | 3,450.00 | 3,500.00 | 3,500.00 | 17,207 |
|
May 5, 2026
|
3,490.00 | 3,550.00 | 3,450.00 | 3,520.00 | 3,520.00 | 99,314 |
|
May 4, 2026
|
3,370.00 | 3,450.00 | 3,320.00 | 3,450.00 | 3,450.00 | 16,270 |
|
Apr 30, 2026
|
3,240.00 | 3,300.00 | 3,240.00 | 3,300.00 | 3,300.00 | 37,439 |
|
Apr 29, 2026
|
3,270.00 | 3,270.00 | 3,265.00 | 3,265.00 | 3,265.00 | 1,889 |
|
Apr 28, 2026
|
3,340.00 | 3,340.00 | 3,300.00 | 3,330.00 | 3,330.00 | 7,442 |
|
Apr 27, 2026
|
3,230.00 | 3,290.00 | 3,230.00 | 3,290.00 | 3,290.00 | 14,994 |
|
Apr 24, 2026
|
3,300.00 | 3,300.00 | 3,230.00 | 3,280.00 | 3,280.00 | 3,158 |
|
Apr 22, 2026
|
3,390.00 | 3,420.00 | 3,340.00 | 3,420.00 | 3,420.00 | 21,183 |
|
Apr 21, 2026
|
3,520.00 | 3,540.00 | 3,410.00 | 3,410.00 | 3,410.00 | 23,390 |
|
Apr 20, 2026
|
3,340.00 | 3,570.00 | 3,340.00 | 3,520.00 | 3,520.00 | 130,752 |
|
Apr 17, 2026
|
3,310.00 | 3,350.00 | 3,290.00 | 3,330.00 | 3,330.00 | 38,352 |
|
Apr 16, 2026
|
3,330.00 | 3,390.00 | 3,320.00 | 3,345.00 | 3,345.00 | 2,535 |
|
Apr 15, 2026
|
3,430.00 | 3,430.00 | 3,330.00 | 3,380.00 | 3,380.00 | 2,631 |
|
Apr 14, 2026
|
3,350.00 | 3,420.00 | 3,350.00 | 3,420.00 | 3,420.00 | 8,072 |
|
Apr 13, 2026
|
3,340.00 | 3,350.00 | 3,310.00 | 3,310.00 | 3,310.00 | 629 |
|
Apr 10, 2026
|
3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 325 |
|
Apr 9, 2026
|
3,330.00 | 3,370.00 | 3,330.00 | 3,370.00 | 3,370.00 | 187 |
|
Apr 8, 2026
|
3,300.00 | 3,420.00 | 3,300.00 | 3,370.00 | 3,370.00 | 26,651 |
|
Apr 7, 2026
|
3,330.00 | 3,330.00 | 3,250.00 | 3,290.00 | 3,290.00 | 7,015 |
|
Apr 2, 2026
|
3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | - |
|
Apr 1, 2026
|
3,320.00 | 3,440.00 | 3,320.00 | 3,440.00 | 3,440.00 | 47,634 |
|
Mar 31, 2026
|
3,110.00 | 3,340.00 | 3,110.00 | 3,305.00 | 3,305.00 | 36,192 |
|
Mar 30, 2026
|
3,060.00 | 3,080.00 | 3,040.00 | 3,080.00 | 3,080.00 | 5,721 |
|
Mar 27, 2026
|
3,080.00 | 3,080.00 | 3,060.00 | 3,080.00 | 3,080.00 | 1,801 |
|
Mar 26, 2026
|
3,080.00 | 3,120.00 | 3,080.00 | 3,095.00 | 3,095.00 | 2,294 |
|
Mar 25, 2026
|
3,060.00 | 3,120.00 | 3,060.00 | 3,120.00 | 3,120.00 | 30,440 |
|
Mar 24, 2026
|
3,030.00 | 3,040.00 | 3,000.00 | 3,020.00 | 3,020.00 | 8,035 |
|
Mar 23, 2026
|
3,060.00 | 3,160.00 | 2,980.00 | 3,060.00 | 3,060.00 | 23,211 |
|
Mar 20, 2026
|
3,210.00 | 3,210.00 | 3,100.00 | 3,140.00 | 3,140.00 | 39,085 |
|
Mar 19, 2026
|
3,250.00 | 3,250.00 | 3,180.00 | 3,200.00 | 3,200.00 | 31,398 |
|
Mar 18, 2026
|
3,320.00 | 3,380.00 | 3,280.00 | 3,320.00 | 3,320.00 | 24,571 |
|
Mar 17, 2026
|
3,210.00 | 3,340.00 | 3,210.00 | 3,330.00 | 3,330.00 | 8,871 |
|
Mar 16, 2026
|
3,250.00 | 3,250.00 | 3,200.00 | 3,250.00 | 3,250.00 | 3,804 |
|
Mar 13, 2026
|
3,340.00 | 3,360.00 | 3,335.00 | 3,335.00 | 3,335.00 | 23,498 |
|
Mar 12, 2026
|
3,440.00 | 3,440.00 | 3,330.00 | 3,330.00 | 3,330.00 | 9,638 |
|
Mar 11, 2026
|
3,540.00 | 3,600.00 | 3,490.00 | 3,490.00 | 3,490.00 | 96,561 |
|
Mar 10, 2026
|
3,470.00 | 3,520.00 | 3,400.00 | 3,520.00 | 3,520.00 | 67,497 |
|
Mar 9, 2026
|
3,480.00 | 3,480.00 | 3,340.00 | 3,410.00 | 3,410.00 | 8,673 |
|
Mar 6, 2026
|
3,500.00 | 3,530.00 | 3,460.00 | 3,500.00 | 3,500.00 | 39,219 |
|
Mar 5, 2026
|
3,520.00 | 3,600.00 | 3,490.00 | 3,560.00 | 3,560.00 | 26,704 |
|
Mar 4, 2026
|
3,440.00 | 3,510.00 | 3,400.00 | 3,510.00 | 3,510.00 | 17,896 |
|
Mar 3, 2026
|
3,490.00 | 3,490.00 | 3,360.00 | 3,390.00 | 3,390.00 | 21,698 |
|
Mar 2, 2026
|
3,580.00 | 3,590.00 | 3,500.00 | 3,510.00 | 3,510.00 | 23,059 |
|
Feb 27, 2026
|
3,660.00 | 3,660.00 | 3,590.00 | 3,590.00 | 3,590.00 | 4,448 |
|
Feb 26, 2026
|
3,630.00 | 3,650.00 | 3,590.00 | 3,630.00 | 3,630.00 | 19,706 |
|
Feb 25, 2026
|
3,620.00 | 3,670.00 | 3,600.00 | 3,670.00 | 3,670.00 | 54,957 |
|
Feb 24, 2026
|
3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 3,500.00 | 41,630 |
|
Feb 23, 2026
|
3,570.00 | 3,580.00 | 3,490.00 | 3,490.00 | 3,490.00 | 25,783 |
|
Feb 20, 2026
|
3,500.00 | 3,570.00 | 3,480.00 | 3,570.00 | 3,570.00 | 7,420 |
|
Feb 19, 2026
|
3,500.00 | 3,510.00 | 3,460.00 | 3,500.00 | 3,500.00 | 20,512 |
|
Feb 18, 2026
|
3,560.00 | 3,570.00 | 3,520.00 | 3,530.00 | 3,530.00 | 40,493 |
|
Feb 17, 2026
|
3,460.00 | 3,560.00 | 3,410.00 | 3,530.00 | 3,530.00 | 83,052 |
|
Feb 16, 2026
|
3,500.00 | 3,500.00 | 3,450.00 | 3,470.00 | 3,470.00 | 1,531 |
|
Feb 13, 2026
|
3,460.00 | 3,500.00 | 3,460.00 | 3,500.00 | 3,500.00 | 8,466 |
|
Feb 12, 2026
|
3,450.00 | 3,500.00 | 3,450.00 | 3,500.00 | 3,500.00 | 21,114 |
|
Feb 11, 2026
|
3,460.00 | 3,520.00 | 3,440.00 | 3,450.00 | 3,450.00 | 66,405 |
|
Feb 10, 2026
|
3,420.00 | 3,420.00 | 3,330.00 | 3,390.00 | 3,390.00 | 7,448 |
|
Feb 9, 2026
|
3,450.00 | 3,490.00 | 3,440.00 | 3,440.00 | 3,440.00 | 6,187 |
|
Feb 6, 2026
|
3,310.00 | 3,440.00 | 3,300.00 | 3,440.00 | 3,440.00 | 24,347 |
|
Feb 5, 2026
|
3,290.00 | 3,380.00 | 3,220.00 | 3,220.00 | 3,220.00 | 53,866 |
|
Feb 4, 2026
|
3,490.00 | 3,490.00 | 3,400.00 | 3,400.00 | 3,400.00 | 11,097 |
|
Feb 3, 2026
|
3,550.00 | 3,600.00 | 3,540.00 | 3,560.00 | 3,560.00 | 17,836 |
|
Feb 2, 2026
|
3,500.00 | 3,550.00 | 3,450.00 | 3,550.00 | 3,550.00 | 73,452 |
|
Jan 30, 2026
|
3,450.00 | 3,480.00 | 3,430.00 | 3,480.00 | 3,480.00 | 90,525 |
|
Jan 29, 2026
|
3,460.00 | 3,580.00 | 3,460.00 | 3,460.00 | 3,460.00 | 72,094 |
|
Jan 28, 2026
|
3,350.00 | 3,420.00 | 3,350.00 | 3,420.00 | 3,420.00 | 190,204 |
|
Jan 27, 2026
|
3,270.00 | 3,300.00 | 3,260.00 | 3,300.00 | 3,300.00 | 20,393 |
|
Jan 26, 2026
|
3,390.00 | 3,400.00 | 3,290.00 | 3,295.00 | 3,295.00 | 17,355 |
|
Jan 23, 2026
|
3,340.00 | 3,410.00 | 3,340.00 | 3,350.00 | 3,350.00 | 34,757 |
|
Jan 22, 2026
|
3,310.00 | 3,370.00 | 3,270.00 | 3,325.00 | 3,325.00 | 85,553 |
|
Jan 21, 2026
|
3,200.00 | 3,350.00 | 3,200.00 | 3,320.00 | 3,320.00 | 67,302 |
|
Jan 20, 2026
|
3,090.00 | 3,150.00 | 2,980.00 | 3,150.00 | 3,150.00 | 78,369 |
|
Jan 19, 2026
|
3,100.00 | 3,150.00 | 3,065.00 | 3,090.00 | 3,090.00 | 44,719 |
|
Jan 16, 2026
|
3,030.00 | 3,050.00 | 2,990.00 | 3,050.00 | 3,050.00 | 14,132 |
|
Jan 15, 2026
|
2,990.00 | 3,040.00 | 2,990.00 | 3,030.00 | 3,030.00 | 184,332 |
|
Jan 14, 2026
|
2,880.00 | 2,890.00 | 2,850.00 | 2,890.00 | 2,890.00 | 33,742 |
|
Jan 13, 2026
|
2,980.00 | 2,980.00 | 2,900.00 | 2,900.00 | 2,900.00 | 44,955 |
|
Jan 12, 2026
|
2,900.00 | 3,100.00 | 2,890.00 | 2,980.00 | 2,980.00 | 229,346 |
|
Jan 9, 2026
|
2,800.00 | 2,890.00 | 2,800.00 | 2,880.00 | 2,880.00 | 78,940 |
|
Jan 8, 2026
|
2,690.00 | 2,790.00 | 2,690.00 | 2,790.00 | 2,790.00 | 165,872 |
|
Jan 7, 2026
|
2,720.00 | 2,720.00 | 2,650.00 | 2,670.00 | 2,670.00 | 74,283 |
|
Jan 5, 2026
|
2,530.00 | 2,560.00 | 2,500.00 | 2,510.00 | 2,510.00 | 22,749 |
|
Jan 2, 2026
|
2,540.00 | 2,580.00 | 2,540.00 | 2,560.00 | 2,560.00 | 6,371 |
|
Dec 30, 2025
|
2,580.00 | 2,580.00 | 2,540.00 | 2,570.00 | 2,570.00 | 5,255 |
|
Dec 29, 2025
|
2,610.00 | 2,620.00 | 2,570.00 | 2,590.00 | 2,590.00 | 4,894 |
|
Dec 23, 2025
|
2,590.00 | 2,620.00 | 2,590.00 | 2,620.00 | 2,620.00 | 7,534 |
|
Dec 22, 2025
|
2,630.00 | 2,690.00 | 2,620.00 | 2,640.00 | 2,640.00 | 14,444 |
|
Dec 19, 2025
|
2,470.00 | 2,620.00 | 2,470.00 | 2,615.00 | 2,615.00 | 117,991 |
|
Dec 18, 2025
|
2,460.00 | 2,470.00 | 2,440.00 | 2,470.00 | 2,470.00 | 15,151 |
|
Dec 17, 2025
|
2,560.00 | 2,560.00 | 2,460.00 | 2,460.00 | 2,460.00 | 11,716 |
|
Dec 16, 2025
|
2,590.00 | 2,600.00 | 2,560.00 | 2,560.00 | 2,560.00 | 3,358 |
|
Dec 15, 2025
|
2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 82 |
|
Dec 12, 2025
|
2,630.00 | 2,650.00 | 2,620.00 | 2,650.00 | 2,650.00 | 4,182 |
|
Dec 11, 2025
|
2,610.00 | 2,620.00 | 2,590.00 | 2,590.00 | 2,590.00 | 5,920 |
|
Dec 10, 2025
|
2,640.00 | 2,650.00 | 2,640.00 | 2,650.00 | 2,650.00 | 2,136 |
|
Dec 9, 2025
|
2,740.00 | 2,740.00 | 2,630.00 | 2,690.00 | 2,690.00 | 24,954 |
|
Dec 8, 2025
|
2,720.00 | 2,760.00 | 2,720.00 | 2,760.00 | 2,760.00 | 34,437 |
|
Dec 5, 2025
|
2,460.00 | 2,600.00 | 2,460.00 | 2,600.00 | 2,600.00 | 229,276 |
|
Dec 4, 2025
|
2,420.00 | 2,460.00 | 2,410.00 | 2,460.00 | 2,460.00 | 28,606 |
|
Dec 3, 2025
|
2,420.00 | 2,440.00 | 2,380.00 | 2,400.00 | 2,400.00 | 19,668 |
|
Dec 2, 2025
|
2,405.00 | 2,420.00 | 2,405.00 | 2,420.00 | 2,420.00 | 11,166 |
|
Dec 1, 2025
|
2,420.00 | 2,420.00 | 2,390.00 | 2,410.00 | 2,410.00 | 6,506 |
|
Nov 28, 2025
|
2,420.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,420.00 | 14,045 |
|
Nov 27, 2025
|
2,430.00 | 2,460.00 | 2,400.00 | 2,410.00 | 2,410.00 | 57,794 |
|
Nov 26, 2025
|
2,430.00 | 2,460.00 | 2,430.00 | 2,430.00 | 2,430.00 | 62,182 |
|
Nov 25, 2025
|
2,460.00 | 2,460.00 | 2,440.00 | 2,440.00 | 2,440.00 | 41,024 |
|
Nov 24, 2025
|
2,450.00 | 2,460.00 | 2,440.00 | 2,450.00 | 2,450.00 | 13,977 |
|
Nov 21, 2025
|
2,440.00 | 2,450.00 | 2,420.00 | 2,435.00 | 2,435.00 | 12,223 |
|
Nov 20, 2025
|
2,450.00 | 2,460.00 | 2,440.00 | 2,450.00 | 2,450.00 | 5,282 |
|
Nov 19, 2025
|
2,450.00 | 2,460.00 | 2,440.00 | 2,450.00 | 2,450.00 | 5,392 |
|
Nov 18, 2025
|
2,430.00 | 2,440.00 | 2,420.00 | 2,420.00 | 2,420.00 | 50,813 |
|
Nov 17, 2025
|
2,460.00 | 2,500.00 | 2,450.00 | 2,450.00 | 2,450.00 | 43,586 |
|
Nov 14, 2025
|
2,450.00 | 2,450.00 | 2,430.00 | 2,450.00 | 2,450.00 | 34,107 |
|
Nov 13, 2025
|
2,400.00 | 2,450.00 | 2,390.00 | 2,450.00 | 2,450.00 | 12,486 |
|
Nov 12, 2025
|
2,435.00 | 2,450.00 | 2,430.00 | 2,440.00 | 2,440.00 | 18,135 |
|
Nov 11, 2025
|
2,460.00 | 2,460.00 | 2,440.00 | 2,450.00 | 2,450.00 | 48,248 |
|
Nov 10, 2025
|
2,450.00 | 2,470.00 | 2,440.00 | 2,440.00 | 2,440.00 | 6,834 |
|
Nov 7, 2025
|
2,460.00 | 2,470.00 | 2,440.00 | 2,440.00 | 2,440.00 | 4,501 |
|
Nov 6, 2025
|
2,440.00 | 2,450.00 | 2,440.00 | 2,450.00 | 2,450.00 | 78,037 |
|
Nov 5, 2025
|
2,440.00 | 2,450.00 | 2,430.00 | 2,450.00 | 2,450.00 | 18,626 |
|
Nov 4, 2025
|
2,460.00 | 2,470.00 | 2,420.00 | 2,425.00 | 2,425.00 | 14,926 |
|
Nov 3, 2025
|
2,430.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 47,296 |
