Copenhagen - Delayed Quote
DKK
Ørsted A/S (ORSTED.CO)
131.90
-2.25
(-1.68%)
At close: October 30 at 4:59:53 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
133.60 | 133.70 | 131.75 | 131.90 | 131.90 | 804,199 |
|
Oct 29, 2026
|
130.95 | 134.60 | 130.50 | 134.15 | 134.15 | 743,384 |
|
Oct 28, 2026
|
132.00 | 132.45 | 130.70 | 131.10 | 131.10 | 770,897 |
|
Oct 27, 2026
|
131.65 | 133.60 | 129.85 | 132.45 | 132.45 | 971,021 |
|
Oct 26, 2026
|
131.50 | 132.70 | 130.60 | 131.65 | 131.65 | 1,271,257 |
|
Oct 23, 2026
|
131.00 | 133.65 | 129.15 | 131.60 | 131.60 | 1,430,439 |
|
Oct 22, 2026
|
126.75 | 130.75 | 124.30 | 129.85 | 129.85 | 1,925,072 |
|
Oct 21, 2026
|
125.35 | 127.80 | 124.75 | 127.45 | 127.45 | 1,301,014 |
|
Oct 20, 2026
|
124.35 | 125.15 | 123.10 | 124.95 | 124.95 | 1,819,478 |
|
Oct 19, 2026
|
128.20 | 129.10 | 124.85 | 124.85 | 124.85 | 1,323,836 |
|
Oct 16, 2026
|
127.00 | 128.55 | 125.50 | 128.55 | 128.55 | 1,345,510 |
|
Oct 15, 2026
|
127.30 | 128.00 | 123.60 | 125.55 | 125.55 | 1,732,219 |
|
Oct 14, 2026
|
126.95 | 128.45 | 125.55 | 126.25 | 126.25 | 2,208,627 |
|
Oct 13, 2026
|
132.00 | 133.75 | 131.05 | 131.40 | 131.40 | 1,157,186 |
|
Oct 12, 2026
|
132.05 | 133.95 | 132.00 | 133.45 | 133.45 | 553,821 |
|
Oct 9, 2026
|
131.00 | 132.45 | 129.40 | 132.45 | 132.45 | 1,027,541 |
|
Oct 8, 2026
|
130.50 | 130.50 | 127.85 | 129.55 | 129.55 | 1,414,637 |
|
Oct 7, 2026
|
132.45 | 135.20 | 129.90 | 130.50 | 130.50 | 1,281,210 |
|
Oct 6, 2026
|
134.00 | 134.75 | 132.40 | 133.60 | 133.60 | 1,791,020 |
|
Oct 5, 2026
|
138.10 | 138.25 | 132.40 | 133.05 | 133.05 | 1,363,198 |
|
Oct 2, 2026
|
135.50 | 139.45 | 134.40 | 139.45 | 139.45 | 846,081 |
|
Oct 1, 2026
|
135.20 | 135.65 | 133.20 | 135.00 | 135.00 | 822,639 |
|
Sep 30, 2026
|
137.40 | 138.30 | 135.15 | 135.35 | 135.35 | 1,044,405 |
|
Sep 29, 2026
|
134.45 | 136.25 | 132.80 | 136.10 | 136.10 | 869,141 |
|
Sep 28, 2026
|
137.00 | 137.05 | 134.45 | 134.45 | 134.45 | 970,530 |
|
Sep 25, 2026
|
136.05 | 138.45 | 136.05 | 137.00 | 137.00 | 699,802 |
|
Sep 24, 2026
|
137.20 | 137.90 | 134.30 | 135.75 | 135.75 | 1,199,053 |
|
Sep 23, 2026
|
141.90 | 142.30 | 138.50 | 138.50 | 138.50 | 1,147,305 |
|
Sep 22, 2026
|
138.25 | 142.20 | 138.25 | 142.20 | 142.20 | 1,243,658 |
|
Sep 21, 2026
|
137.40 | 138.65 | 135.35 | 137.95 | 137.95 | 1,387,439 |
|
Sep 18, 2026
|
139.00 | 139.65 | 135.15 | 136.65 | 136.65 | 2,772,243 |
|
Sep 17, 2026
|
133.85 | 136.90 | 133.65 | 135.95 | 135.95 | 1,321,175 |
|
Sep 16, 2026
|
131.10 | 135.05 | 131.00 | 133.85 | 133.85 | 1,465,065 |
|
Sep 15, 2026
|
130.10 | 131.30 | 126.65 | 130.60 | 130.60 | 1,928,727 |
|
Sep 14, 2026
|
134.55 | 134.55 | 130.35 | 130.40 | 130.40 | 1,037,994 |
|
Sep 11, 2026
|
137.35 | 137.55 | 134.45 | 135.35 | 135.35 | 1,177,195 |
|
Sep 10, 2026
|
138.50 | 139.35 | 134.45 | 135.60 | 135.60 | 1,601,442 |
|
Sep 9, 2026
|
137.50 | 140.15 | 136.50 | 137.45 | 137.45 | 2,422,406 |
|
Sep 8, 2026
|
139.15 | 142.60 | 139.10 | 142.30 | 142.30 | 713,485 |
|
Sep 7, 2026
|
137.10 | 140.35 | 137.10 | 139.80 | 139.80 | 557,022 |
|
Sep 4, 2026
|
134.85 | 137.90 | 134.75 | 137.10 | 137.10 | 1,176,538 |
|
Sep 3, 2026
|
135.25 | 137.80 | 134.80 | 135.00 | 135.00 | 1,215,119 |
|
Sep 2, 2026
|
137.65 | 138.05 | 134.20 | 135.00 | 135.00 | 1,370,025 |
|
Sep 1, 2026
|
139.05 | 141.55 | 137.50 | 137.60 | 137.60 | 1,860,381 |
|
Aug 31, 2026
|
138.50 | 139.25 | 135.35 | 135.95 | 135.95 | 3,833,905 |
|
Aug 28, 2026
|
141.30 | 142.80 | 139.25 | 139.25 | 139.25 | 1,005,046 |
|
Aug 27, 2026
|
141.30 | 143.30 | 140.15 | 141.30 | 141.30 | 1,020,746 |
|
Aug 26, 2026
|
142.05 | 143.20 | 140.85 | 140.85 | 140.85 | 1,140,314 |
|
Aug 25, 2026
|
136.20 | 140.50 | 135.70 | 139.60 | 139.60 | 1,049,670 |
|
Aug 24, 2026
|
133.40 | 135.80 | 133.05 | 135.45 | 135.45 | 855,746 |
|
Aug 21, 2026
|
133.95 | 136.05 | 133.20 | 133.40 | 133.40 | 1,285,295 |
|
Aug 20, 2026
|
135.15 | 136.10 | 131.40 | 133.20 | 133.20 | 1,720,804 |
|
Aug 19, 2026
|
137.00 | 137.15 | 132.95 | 134.15 | 134.15 | 1,234,379 |
|
Aug 18, 2026
|
138.20 | 138.80 | 135.45 | 136.35 | 136.35 | 837,673 |
|
Aug 17, 2026
|
139.10 | 140.20 | 138.05 | 139.00 | 139.00 | 643,179 |
|
Aug 14, 2026
|
142.00 | 142.60 | 136.35 | 139.20 | 139.20 | 1,914,215 |
|
Aug 13, 2026
|
149.40 | 149.40 | 141.45 | 142.60 | 142.60 | 1,470,378 |
|
Aug 12, 2026
|
144.45 | 149.60 | 143.35 | 148.25 | 148.25 | 1,216,601 |
|
Aug 11, 2026
|
141.00 | 143.75 | 141.00 | 143.35 | 143.35 | 550,636 |
|
Aug 10, 2026
|
142.30 | 143.05 | 140.25 | 140.95 | 140.95 | 636,945 |
|
Aug 7, 2026
|
139.25 | 143.30 | 138.50 | 141.90 | 141.90 | 790,268 |
|
Aug 6, 2026
|
138.90 | 139.20 | 136.85 | 138.80 | 138.80 | 1,087,828 |
|
Aug 5, 2026
|
144.40 | 144.50 | 137.40 | 137.40 | 137.40 | 1,144,706 |
|
Aug 4, 2026
|
144.60 | 146.10 | 141.35 | 142.60 | 142.60 | 698,029 |
|
Aug 3, 2026
|
144.10 | 144.50 | 141.50 | 144.20 | 144.20 | 711,424 |
|
Jul 31, 2026
|
145.50 | 148.75 | 144.15 | 145.00 | 145.00 | 703,747 |
|
Jul 30, 2026
|
139.55 | 145.00 | 138.50 | 144.60 | 144.60 | 940,903 |
|
Jul 29, 2026
|
141.80 | 145.35 | 141.25 | 141.25 | 141.25 | 816,842 |
|
Jul 28, 2026
|
146.50 | 146.50 | 141.55 | 141.55 | 141.55 | 1,261,856 |
|
Jul 27, 2026
|
150.55 | 150.55 | 146.20 | 146.75 | 146.75 | 460,896 |
|
Jul 24, 2026
|
150.00 | 151.00 | 148.60 | 149.85 | 149.85 | 432,478 |
|
Jul 23, 2026
|
151.40 | 152.80 | 150.40 | 150.40 | 150.40 | 703,849 |
|
Jul 22, 2026
|
150.15 | 153.85 | 149.05 | 153.05 | 153.05 | 657,950 |
|
Jul 21, 2026
|
151.40 | 151.70 | 148.60 | 149.85 | 149.85 | 596,409 |
|
Jul 20, 2026
|
149.70 | 152.90 | 149.25 | 151.40 | 151.40 | 637,578 |
|
Jul 17, 2026
|
147.75 | 150.50 | 147.45 | 149.70 | 149.70 | 1,733,041 |
|
Jul 16, 2026
|
147.90 | 149.00 | 145.95 | 148.00 | 148.00 | 846,249 |
|
Jul 15, 2026
|
150.25 | 151.05 | 148.90 | 149.60 | 149.60 | 969,593 |
|
Jul 14, 2026
|
147.00 | 151.35 | 146.65 | 150.35 | 150.35 | 988,329 |
|
Jul 13, 2026
|
146.80 | 148.40 | 146.75 | 148.05 | 148.05 | 718,189 |
|
Jul 10, 2026
|
146.25 | 148.00 | 145.75 | 146.90 | 146.90 | 683,079 |
|
Jul 9, 2026
|
147.00 | 148.25 | 146.45 | 147.85 | 147.85 | 754,417 |
|
Jul 8, 2026
|
149.15 | 150.00 | 145.85 | 146.95 | 146.95 | 836,872 |
|
Jul 7, 2026
|
152.85 | 153.15 | 148.65 | 148.95 | 148.95 | 863,188 |
|
Jul 6, 2026
|
158.55 | 158.55 | 153.35 | 153.35 | 153.35 | 1,097,968 |
|
Jul 3, 2026
|
155.50 | 159.05 | 155.00 | 158.55 | 158.55 | 661,506 |
|
Jul 2, 2026
|
148.25 | 154.45 | 147.35 | 154.40 | 154.40 | 1,227,635 |
|
Jul 1, 2026
|
148.50 | 152.25 | 146.30 | 149.70 | 149.70 | 1,286,989 |
|
Jun 30, 2026
|
146.50 | 148.20 | 146.15 | 146.80 | 146.80 | 1,067,106 |
|
Jun 29, 2026
|
144.90 | 147.15 | 144.90 | 145.65 | 145.65 | 885,348 |
|
Jun 26, 2026
|
148.20 | 148.70 | 144.70 | 144.70 | 144.70 | 1,391,858 |
|
Jun 25, 2026
|
146.45 | 150.90 | 146.00 | 148.90 | 148.90 | 1,217,281 |
|
Jun 24, 2026
|
149.40 | 149.55 | 145.60 | 147.30 | 147.30 | 940,605 |
|
Jun 23, 2026
|
150.25 | 151.40 | 147.30 | 149.55 | 149.55 | 1,095,869 |
|
Jun 22, 2026
|
151.15 | 151.75 | 147.65 | 151.75 | 151.75 | 1,237,475 |
|
Jun 19, 2026
|
145.90 | 148.20 | 143.50 | 148.20 | 148.20 | 4,039,095 |
|
Jun 18, 2026
|
149.95 | 150.00 | 143.45 | 145.25 | 145.25 | 1,416,553 |
|
Jun 17, 2026
|
148.35 | 149.25 | 145.10 | 149.25 | 149.25 | 1,503,488 |
|
Jun 16, 2026
|
154.55 | 155.15 | 148.10 | 148.85 | 148.85 | 1,325,911 |
|
Jun 15, 2026
|
156.50 | 156.50 | 153.30 | 154.75 | 154.75 | 1,190,532 |
|
Jun 12, 2026
|
159.50 | 159.65 | 155.00 | 156.30 | 156.30 | 1,048,295 |
|
Jun 11, 2026
|
156.10 | 159.20 | 155.25 | 158.05 | 158.05 | 1,124,302 |
|
Jun 10, 2026
|
159.25 | 160.75 | 153.85 | 156.00 | 156.00 | 1,450,296 |
|
Jun 9, 2026
|
159.75 | 162.90 | 159.70 | 160.60 | 160.60 | 1,640,615 |
|
Jun 8, 2026
|
159.80 | 161.80 | 158.60 | 160.65 | 160.65 | 1,660,462 |
|
Jun 4, 2026
|
166.00 | 166.00 | 160.35 | 160.35 | 160.35 | 1,347,003 |
|
Jun 3, 2026
|
163.00 | 167.35 | 162.20 | 165.65 | 165.65 | 1,606,395 |
|
Jun 2, 2026
|
167.45 | 167.50 | 164.55 | 165.90 | 165.90 | 906,530 |
|
Jun 1, 2026
|
163.80 | 167.60 | 163.10 | 166.25 | 166.25 | 1,176,523 |
|
May 29, 2026
|
163.15 | 164.15 | 161.70 | 164.15 | 164.15 | 6,630,043 |
|
May 28, 2026
|
164.25 | 165.10 | 161.95 | 163.15 | 163.15 | 1,321,715 |
|
May 27, 2026
|
169.45 | 169.45 | 162.70 | 164.25 | 164.25 | 1,585,935 |
|
May 26, 2026
|
169.60 | 170.20 | 166.80 | 169.50 | 169.50 | 2,260,216 |
|
May 22, 2026
|
168.05 | 170.40 | 166.25 | 167.45 | 167.45 | 1,123,215 |
|
May 21, 2026
|
163.70 | 167.60 | 161.25 | 167.15 | 167.15 | 1,473,178 |
|
May 20, 2026
|
163.10 | 165.20 | 162.50 | 163.75 | 163.75 | 1,382,588 |
|
May 19, 2026
|
166.10 | 167.00 | 162.65 | 164.10 | 164.10 | 1,477,830 |
|
May 18, 2026
|
164.65 | 166.10 | 161.85 | 165.70 | 165.70 | 2,997,581 |
|
May 13, 2026
|
164.15 | 165.00 | 160.15 | 162.55 | 162.55 | 1,115,961 |
|
May 12, 2026
|
167.20 | 167.20 | 161.40 | 162.05 | 162.05 | 1,213,483 |
|
May 11, 2026
|
162.35 | 167.65 | 161.15 | 167.65 | 167.65 | 1,497,081 |
|
May 8, 2026
|
160.25 | 162.90 | 160.00 | 162.35 | 162.35 | 854,319 |
|
May 7, 2026
|
166.50 | 167.35 | 161.40 | 161.65 | 161.65 | 1,571,317 |
|
May 6, 2026
|
172.20 | 172.20 | 158.70 | 166.50 | 166.50 | 2,569,937 |
|
May 5, 2026
|
169.55 | 169.55 | 165.05 | 167.95 | 167.95 | 1,180,245 |
|
May 4, 2026
|
170.00 | 170.20 | 167.40 | 168.15 | 168.15 | 924,537 |
|
May 1, 2026
|
170.10 | 170.40 | 167.75 | 170.00 | 170.00 | 1,041,908 |
|
Apr 30, 2026
|
165.30 | 170.35 | 164.45 | 170.35 | 170.35 | 1,895,076 |
|
Apr 29, 2026
|
168.30 | 168.35 | 165.00 | 165.50 | 165.50 | 1,059,918 |
|
Apr 28, 2026
|
168.60 | 169.20 | 165.90 | 166.90 | 166.90 | 1,124,001 |
|
Apr 27, 2026
|
164.80 | 168.10 | 163.10 | 167.70 | 167.70 | 1,695,046 |
|
Apr 24, 2026
|
164.10 | 165.00 | 161.20 | 161.20 | 161.20 | 737,099 |
|
Apr 23, 2026
|
163.15 | 164.30 | 161.30 | 163.50 | 163.50 | 817,367 |
|
Apr 22, 2026
|
160.00 | 165.00 | 160.00 | 163.15 | 163.15 | 1,542,114 |
|
Apr 21, 2026
|
160.00 | 163.80 | 158.35 | 161.85 | 161.85 | 1,141,234 |
|
Apr 20, 2026
|
155.70 | 157.70 | 154.85 | 156.30 | 156.30 | 1,236,321 |
|
Apr 17, 2026
|
158.80 | 159.10 | 153.70 | 155.70 | 155.70 | 2,385,297 |
|
Apr 16, 2026
|
164.05 | 164.20 | 156.15 | 159.00 | 159.00 | 1,455,725 |
|
Apr 15, 2026
|
161.05 | 164.30 | 160.75 | 163.55 | 163.55 | 1,510,010 |
|
Apr 14, 2026
|
163.35 | 164.25 | 162.15 | 163.00 | 163.00 | 1,251,666 |
|
Apr 13, 2026
|
165.00 | 166.40 | 162.65 | 163.00 | 163.00 | 1,323,006 |
|
Apr 10, 2026
|
163.20 | 165.80 | 162.80 | 164.55 | 164.55 | 1,112,258 |
|
Apr 9, 2026
|
161.50 | 162.85 | 160.35 | 162.30 | 162.30 | 1,826,848 |
|
Apr 8, 2026
|
164.00 | 164.00 | 157.75 | 161.50 | 161.50 | 1,899,831 |
|
Apr 7, 2026
|
159.45 | 160.85 | 157.80 | 160.00 | 160.00 | 1,564,068 |
|
Apr 1, 2026
|
162.00 | 162.40 | 158.10 | 158.25 | 158.25 | 1,469,639 |
|
Mar 31, 2026
|
152.80 | 157.15 | 151.75 | 156.00 | 156.00 | 1,812,746 |
|
Mar 30, 2026
|
147.10 | 154.65 | 147.10 | 153.00 | 153.00 | 2,037,674 |
|
Mar 27, 2026
|
146.50 | 146.50 | 139.45 | 142.95 | 142.95 | 1,497,900 |
|
Mar 26, 2026
|
144.25 | 145.80 | 143.60 | 145.05 | 145.05 | 872,257 |
|
Mar 25, 2026
|
142.70 | 145.10 | 141.75 | 145.10 | 145.10 | 1,021,148 |
|
Mar 24, 2026
|
138.95 | 141.45 | 137.65 | 140.20 | 140.20 | 819,748 |
|
Mar 20, 2026
|
142.35 | 144.25 | 136.00 | 138.00 | 138.00 | 2,787,943 |
|
Mar 19, 2026
|
141.80 | 144.50 | 140.40 | 141.80 | 141.80 | 939,954 |
|
Mar 18, 2026
|
150.95 | 150.95 | 144.00 | 144.00 | 144.00 | 1,293,972 |
|
Mar 17, 2026
|
150.00 | 154.20 | 147.15 | 150.05 | 150.05 | 1,498,774 |
|
Mar 16, 2026
|
145.55 | 149.40 | 145.00 | 149.05 | 149.05 | 996,046 |
|
Mar 13, 2026
|
145.55 | 147.95 | 143.50 | 146.50 | 146.50 | 1,079,247 |
|
Mar 12, 2026
|
146.40 | 146.75 | 142.80 | 146.75 | 146.75 | 1,211,419 |
|
Mar 11, 2026
|
148.00 | 148.50 | 145.40 | 146.50 | 146.50 | 1,021,638 |
|
Mar 10, 2026
|
143.25 | 148.90 | 142.70 | 148.90 | 148.90 | 990,747 |
|
Mar 9, 2026
|
138.50 | 142.00 | 137.20 | 141.95 | 141.95 | 878,255 |
|
Mar 6, 2026
|
144.75 | 144.95 | 141.05 | 142.45 | 142.45 | 1,115,468 |
|
Mar 5, 2026
|
145.30 | 147.70 | 143.50 | 143.50 | 143.50 | 1,161,277 |
|
Mar 4, 2026
|
146.35 | 146.75 | 143.90 | 145.80 | 145.80 | 1,260,588 |
|
Mar 3, 2026
|
147.55 | 149.10 | 143.90 | 144.60 | 144.60 | 1,740,550 |
|
Mar 2, 2026
|
147.60 | 151.65 | 147.30 | 150.85 | 150.85 | 1,345,097 |
|
Feb 27, 2026
|
153.90 | 155.25 | 150.00 | 150.00 | 150.00 | 2,762,257 |
|
Feb 26, 2026
|
155.20 | 156.00 | 152.50 | 153.90 | 153.90 | 805,080 |
|
Feb 25, 2026
|
155.40 | 158.00 | 154.90 | 155.25 | 155.25 | 694,678 |
|
Feb 24, 2026
|
153.35 | 158.30 | 153.35 | 157.10 | 157.10 | 818,684 |
|
Feb 23, 2026
|
153.85 | 154.85 | 150.75 | 152.30 | 152.30 | 967,872 |
|
Feb 20, 2026
|
152.10 | 155.00 | 149.60 | 155.00 | 155.00 | 1,390,395 |
|
Feb 19, 2026
|
153.20 | 154.60 | 150.25 | 152.40 | 152.40 | 1,147,219 |
|
Feb 18, 2026
|
153.85 | 155.15 | 152.50 | 154.00 | 154.00 | 691,339 |
|
Feb 17, 2026
|
153.45 | 156.70 | 152.45 | 152.45 | 152.45 | 1,228,642 |
|
Feb 16, 2026
|
150.00 | 153.70 | 148.80 | 153.35 | 153.35 | 1,312,825 |
|
Feb 13, 2026
|
144.70 | 148.65 | 143.20 | 146.75 | 146.75 | 1,142,471 |
|
Feb 12, 2026
|
150.00 | 151.50 | 145.00 | 146.35 | 146.35 | 1,347,665 |
|
Feb 11, 2026
|
154.80 | 157.75 | 145.00 | 152.00 | 152.00 | 2,390,004 |
|
Feb 10, 2026
|
149.25 | 153.15 | 146.85 | 153.15 | 153.15 | 1,829,781 |
|
Feb 9, 2026
|
146.85 | 149.55 | 145.15 | 149.15 | 149.15 | 1,624,043 |
|
Feb 6, 2026
|
140.60 | 147.15 | 137.00 | 144.20 | 144.20 | 1,937,057 |
|
Feb 5, 2026
|
138.10 | 140.35 | 135.40 | 139.35 | 139.35 | 1,544,498 |
|
Feb 4, 2026
|
141.40 | 144.20 | 138.60 | 141.60 | 141.60 | 1,632,029 |
|
Feb 3, 2026
|
145.00 | 145.50 | 139.70 | 142.80 | 142.80 | 1,530,326 |
|
Feb 2, 2026
|
137.30 | 143.55 | 136.90 | 143.55 | 143.55 | 1,323,861 |
|
Jan 30, 2026
|
141.20 | 143.50 | 140.40 | 141.60 | 141.60 | 909,608 |
|
Jan 29, 2026
|
147.10 | 147.50 | 142.00 | 142.10 | 142.10 | 898,398 |
|
Jan 28, 2026
|
145.50 | 147.00 | 144.60 | 146.20 | 146.20 | 1,045,293 |
|
Jan 27, 2026
|
141.45 | 144.85 | 139.40 | 144.45 | 144.45 | 1,193,229 |
|
Jan 26, 2026
|
137.75 | 141.15 | 137.50 | 140.00 | 140.00 | 1,167,446 |
|
Jan 23, 2026
|
136.85 | 138.30 | 135.20 | 137.75 | 137.75 | 1,624,996 |
|
Jan 22, 2026
|
132.95 | 136.40 | 132.00 | 135.55 | 135.55 | 1,507,847 |
|
Jan 21, 2026
|
125.50 | 130.35 | 124.50 | 129.25 | 129.25 | 1,231,693 |
|
Jan 20, 2026
|
128.60 | 128.95 | 123.80 | 126.20 | 126.20 | 1,451,576 |
|
Jan 19, 2026
|
132.65 | 132.75 | 128.60 | 129.80 | 129.80 | 945,425 |
|
Jan 16, 2026
|
133.50 | 135.65 | 131.00 | 135.50 | 135.50 | 2,641,571 |
|
Jan 15, 2026
|
133.20 | 134.00 | 130.85 | 131.05 | 131.05 | 779,461 |
|
Jan 14, 2026
|
134.60 | 136.00 | 129.95 | 133.15 | 133.15 | 1,491,796 |
|
Jan 13, 2026
|
136.05 | 136.10 | 132.70 | 134.60 | 134.60 | 3,397,846 |
|
Jan 12, 2026
|
127.05 | 129.00 | 125.00 | 127.65 | 127.65 | 1,745,927 |
|
Jan 9, 2026
|
130.65 | 131.75 | 128.85 | 130.45 | 130.45 | 1,145,126 |
|
Jan 8, 2026
|
132.25 | 132.50 | 127.00 | 129.70 | 129.70 | 1,148,554 |
|
Jan 7, 2026
|
132.15 | 133.20 | 129.90 | 133.20 | 133.20 | 1,213,256 |
|
Jan 6, 2026
|
130.00 | 132.45 | 127.95 | 132.45 | 132.45 | 1,547,798 |
|
Jan 5, 2026
|
129.95 | 130.00 | 124.20 | 129.30 | 129.30 | 1,357,325 |
|
Jan 2, 2026
|
122.70 | 129.40 | 122.00 | 128.00 | 128.00 | 1,671,521 |
|
Dec 30, 2025
|
122.00 | 122.35 | 120.00 | 122.35 | 122.35 | 1,476,925 |
|
Dec 29, 2025
|
118.15 | 122.55 | 115.75 | 122.55 | 122.55 | 2,078,004 |
|
Dec 23, 2025
|
115.55 | 118.70 | 114.65 | 118.70 | 118.70 | 2,093,482 |
|
Dec 22, 2025
|
133.45 | 134.55 | 113.00 | 117.20 | 117.20 | 4,604,546 |
|
Dec 19, 2025
|
134.50 | 136.15 | 132.55 | 134.20 | 134.20 | 2,602,868 |
|
Dec 18, 2025
|
134.95 | 136.85 | 134.00 | 135.30 | 135.30 | 797,618 |
|
Dec 17, 2025
|
135.95 | 137.35 | 135.00 | 135.45 | 135.45 | 780,304 |
|
Dec 16, 2025
|
137.75 | 138.25 | 134.95 | 136.00 | 136.00 | 1,114,384 |
|
Dec 15, 2025
|
138.15 | 139.55 | 137.50 | 137.75 | 137.75 | 913,799 |
|
Dec 12, 2025
|
137.50 | 138.45 | 136.05 | 138.30 | 138.30 | 859,420 |
|
Dec 11, 2025
|
136.50 | 139.55 | 136.00 | 136.80 | 136.80 | 1,452,166 |
|
Dec 10, 2025
|
137.75 | 138.50 | 134.75 | 136.25 | 136.25 | 1,427,622 |
|
Dec 9, 2025
|
143.00 | 144.30 | 137.10 | 137.75 | 137.75 | 1,682,666 |
|
Dec 8, 2025
|
137.85 | 139.85 | 137.85 | 138.20 | 138.20 | 961,861 |
|
Dec 5, 2025
|
137.40 | 138.70 | 137.25 | 137.85 | 137.85 | 1,242,350 |
|
Dec 4, 2025
|
137.65 | 138.15 | 135.00 | 138.00 | 138.00 | 1,129,884 |
|
Dec 3, 2025
|
139.80 | 140.80 | 137.15 | 137.65 | 137.65 | 1,757,034 |
|
Dec 2, 2025
|
137.90 | 142.35 | 137.15 | 140.85 | 140.85 | 2,325,032 |
|
Dec 1, 2025
|
134.80 | 137.70 | 132.60 | 136.65 | 136.65 | 2,046,383 |
|
Nov 28, 2025
|
134.00 | 137.30 | 133.85 | 136.75 | 136.75 | 4,398,771 |
|
Nov 27, 2025
|
133.40 | 134.35 | 132.10 | 133.60 | 133.60 | 797,662 |
|
Nov 26, 2025
|
132.50 | 133.65 | 129.85 | 132.85 | 132.85 | 1,143,401 |
|
Nov 25, 2025
|
129.05 | 133.35 | 129.00 | 132.65 | 132.65 | 2,009,809 |
|
Nov 24, 2025
|
127.20 | 129.60 | 126.00 | 129.15 | 129.15 | 5,923,961 |
|
Nov 21, 2025
|
129.00 | 129.90 | 124.20 | 126.50 | 126.50 | 1,681,054 |
|
Nov 20, 2025
|
126.75 | 132.80 | 126.75 | 130.10 | 130.10 | 1,954,118 |
|
Nov 19, 2025
|
126.60 | 127.15 | 123.65 | 125.75 | 125.75 | 858,090 |
|
Nov 18, 2025
|
131.90 | 132.90 | 126.35 | 126.35 | 126.35 | 2,210,932 |
|
Nov 17, 2025
|
124.40 | 131.00 | 124.40 | 131.00 | 131.00 | 1,789,724 |
|
Nov 14, 2025
|
127.90 | 127.90 | 122.00 | 123.95 | 123.95 | 1,075,068 |
|
Nov 13, 2025
|
128.05 | 128.85 | 124.45 | 124.45 | 124.45 | 910,476 |
|
Nov 12, 2025
|
121.90 | 127.00 | 121.90 | 126.95 | 126.95 | 1,339,391 |
|
Nov 11, 2025
|
123.00 | 125.20 | 121.40 | 121.40 | 121.40 | 1,318,538 |
|
Nov 10, 2025
|
119.50 | 122.65 | 118.00 | 122.40 | 122.40 | 1,461,560 |
|
Nov 7, 2025
|
115.90 | 118.95 | 115.15 | 117.55 | 117.55 | 1,326,573 |
|
Nov 6, 2025
|
116.95 | 121.95 | 113.20 | 115.40 | 115.40 | 2,198,175 |
|
Nov 5, 2025
|
113.00 | 117.25 | 111.00 | 113.10 | 113.10 | 2,071,902 |
|
Nov 4, 2025
|
118.00 | 118.00 | 113.10 | 113.10 | 113.10 | 2,464,719 |
|
Nov 3, 2025
|
115.80 | 116.15 | 114.30 | 115.20 | 115.20 | 738,184 |
|
Oct 31, 2025
|
116.80 | 117.30 | 115.80 | 115.80 | 115.80 | 937,325 |
|
Oct 30, 2025
|
118.30 | 118.30 | 114.10 | 116.60 | 116.60 | 1,304,979 |
