OTC Markets OTCPK - Delayed Quote
USD
Safran SA (SAFRF)
310.00
-5.44
(-1.72%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
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
|
306.23 | 310.97 | 302.61 | 304.67 | 304.67 | 1,100 |
|
Oct 29, 2026
|
305.74 | 315.44 | 305.42 | 315.44 | 315.44 | 1,700 |
|
Oct 28, 2026
|
305.31 | 307.51 | 300.00 | 307.51 | 307.51 | 1,400 |
|
Oct 27, 2026
|
306.84 | 308.28 | 303.35 | 306.31 | 306.31 | 4,500 |
|
Oct 26, 2026
|
305.10 | 309.06 | 302.10 | 304.54 | 304.54 | 4,700 |
|
Oct 23, 2026
|
306.26 | 311.64 | 302.91 | 305.00 | 305.00 | 1,500 |
|
Oct 22, 2026
|
346.80 | 346.80 | 337.69 | 341.58 | 341.58 | 1,100 |
|
Oct 21, 2026
|
356.27 | 356.27 | 347.63 | 354.00 | 354.00 | 800 |
|
Oct 20, 2026
|
346.51 | 355.61 | 346.51 | 354.42 | 354.42 | 500 |
|
Oct 19, 2026
|
350.74 | 355.77 | 349.02 | 349.16 | 349.16 | 3,100 |
|
Oct 16, 2026
|
357.09 | 360.91 | 351.15 | 351.30 | 351.30 | 500 |
|
Oct 15, 2026
|
348.18 | 357.90 | 348.18 | 353.60 | 353.60 | 2,200 |
|
Oct 14, 2026
|
351.03 | 354.02 | 345.45 | 353.35 | 353.35 | 800 |
|
Oct 13, 2026
|
349.76 | 353.06 | 346.19 | 347.31 | 347.31 | 500 |
|
Oct 12, 2026
|
356.42 | 357.10 | 351.88 | 356.03 | 356.03 | 500 |
|
Oct 9, 2026
|
351.38 | 355.13 | 350.26 | 353.75 | 353.75 | 800 |
|
Oct 8, 2026
|
347.03 | 352.94 | 346.05 | 346.65 | 346.65 | 1,300 |
|
Oct 7, 2026
|
356.95 | 361.17 | 355.06 | 355.56 | 355.56 | 1,100 |
|
Oct 6, 2026
|
370.57 | 373.82 | 366.31 | 371.82 | 371.82 | 700 |
|
Oct 5, 2026
|
366.27 | 375.12 | 365.48 | 375.12 | 375.12 | 500 |
|
Oct 2, 2026
|
370.04 | 392.05 | 367.74 | 379.70 | 379.70 | 400 |
|
Oct 1, 2026
|
364.20 | 385.64 | 364.20 | 365.98 | 365.98 | 700 |
|
Sep 30, 2026
|
373.97 | 393.00 | 373.24 | 375.85 | 375.85 | 2,000 |
|
Sep 29, 2026
|
380.07 | 384.81 | 378.75 | 384.81 | 384.81 | 600 |
|
Sep 28, 2026
|
385.21 | 385.63 | 376.54 | 378.07 | 378.07 | 500 |
|
Sep 25, 2026
|
386.70 | 387.64 | 380.97 | 383.00 | 383.00 | 300 |
|
Sep 24, 2026
|
382.73 | 387.72 | 378.68 | 380.25 | 380.25 | 300 |
|
Sep 23, 2026
|
381.03 | 384.85 | 375.67 | 377.42 | 377.42 | 700 |
|
Sep 22, 2026
|
381.36 | 385.17 | 374.62 | 378.74 | 378.74 | 500 |
|
Sep 21, 2026
|
373.48 | 383.00 | 373.48 | 379.00 | 379.00 | 1,700 |
|
Sep 18, 2026
|
374.86 | 376.25 | 367.02 | 376.14 | 376.14 | 400 |
|
Sep 17, 2026
|
383.82 | 384.75 | 376.84 | 377.52 | 377.52 | 400 |
|
Sep 16, 2026
|
373.34 | 379.70 | 367.42 | 367.42 | 367.42 | 500 |
|
Sep 15, 2026
|
372.42 | 374.36 | 368.83 | 374.30 | 374.30 | 2,300 |
|
Sep 14, 2026
|
367.42 | 374.09 | 367.42 | 373.51 | 373.51 | 300 |
|
Sep 11, 2026
|
380.63 | 385.38 | 378.39 | 379.55 | 379.55 | 1,600 |
|
Sep 10, 2026
|
370.87 | 376.99 | 369.64 | 370.07 | 370.07 | 1,100 |
|
Sep 9, 2026
|
379.22 | 379.26 | 372.68 | 377.64 | 377.64 | 300 |
|
Sep 8, 2026
|
387.32 | 390.35 | 382.95 | 384.60 | 384.60 | 200 |
|
Sep 4, 2026
|
384.02 | 390.89 | 384.02 | 384.41 | 384.41 | 500 |
|
Sep 3, 2026
|
384.88 | 387.52 | 380.67 | 385.00 | 385.00 | 500 |
|
Sep 2, 2026
|
388.81 | 388.81 | 378.45 | 380.98 | 380.98 | 500 |
|
Sep 1, 2026
|
383.19 | 386.94 | 379.89 | 385.52 | 385.52 | 600 |
|
Aug 31, 2026
|
396.38 | 396.38 | 385.72 | 387.41 | 387.41 | 300 |
|
Aug 28, 2026
|
399.87 | 404.42 | 394.76 | 394.76 | 394.76 | 300 |
|
Aug 27, 2026
|
406.70 | 406.70 | 396.25 | 397.92 | 397.92 | 5,500 |
|
Aug 26, 2026
|
408.31 | 414.23 | 404.35 | 404.50 | 404.50 | 1,100 |
|
Aug 25, 2026
|
405.95 | 406.20 | 398.00 | 398.61 | 398.61 | 700 |
|
Aug 24, 2026
|
400.00 | 400.00 | 393.87 | 399.02 | 399.02 | 700 |
|
Aug 21, 2026
|
402.37 | 405.34 | 398.27 | 405.07 | 405.07 | 200 |
|
Aug 20, 2026
|
406.65 | 406.65 | 396.68 | 398.66 | 398.66 | 400 |
|
Aug 19, 2026
|
412.29 | 412.73 | 401.97 | 402.97 | 402.97 | 700 |
|
Aug 18, 2026
|
412.71 | 413.45 | 407.40 | 407.82 | 407.82 | 300 |
|
Aug 17, 2026
|
421.74 | 422.71 | 414.27 | 414.76 | 414.76 | 500 |
|
Aug 14, 2026
|
419.07 | 420.37 | 414.87 | 414.94 | 414.94 | 300 |
|
Aug 13, 2026
|
418.76 | 418.76 | 406.83 | 415.50 | 415.50 | 400 |
|
Aug 12, 2026
|
418.46 | 422.10 | 414.30 | 418.29 | 418.29 | 200 |
|
Aug 11, 2026
|
421.84 | 421.84 | 413.28 | 414.83 | 414.83 | 400 |
|
Aug 10, 2026
|
417.19 | 421.31 | 415.04 | 415.04 | 415.04 | 200 |
|
Aug 7, 2026
|
407.22 | 419.38 | 407.22 | 409.50 | 409.50 | 300 |
|
Aug 6, 2026
|
414.95 | 417.35 | 404.48 | 412.09 | 412.09 | 1,000 |
|
Aug 5, 2026
|
413.45 | 418.29 | 411.19 | 412.39 | 412.39 | 400 |
|
Aug 4, 2026
|
410.58 | 413.46 | 405.75 | 412.53 | 412.53 | 2,000 |
|
Aug 3, 2026
|
400.96 | 407.55 | 399.97 | 403.82 | 403.82 | 800 |
|
Jul 31, 2026
|
390.93 | 394.66 | 385.73 | 392.10 | 392.10 | 600 |
|
Jul 30, 2026
|
395.85 | 397.37 | 389.67 | 393.91 | 393.91 | 400 |
|
Jul 29, 2026
|
391.92 | 394.72 | 384.41 | 394.72 | 394.72 | 400 |
|
Jul 28, 2026
|
389.28 | 397.17 | 386.07 | 397.17 | 397.17 | 5,700 |
|
Jul 27, 2026
|
387.59 | 387.99 | 375.12 | 381.51 | 381.51 | 300 |
|
Jul 24, 2026
|
369.88 | 378.14 | 369.88 | 371.21 | 371.21 | 300 |
|
Jul 23, 2026
|
361.32 | 370.31 | 361.32 | 364.49 | 364.49 | 5,100 |
|
Jul 22, 2026
|
372.64 | 375.88 | 369.77 | 373.42 | 373.42 | 300 |
|
Jul 21, 2026
|
361.30 | 373.17 | 361.30 | 367.96 | 367.96 | 3,500 |
|
Jul 20, 2026
|
374.84 | 375.00 | 366.37 | 366.77 | 366.77 | 900 |
|
Jul 17, 2026
|
375.51 | 382.39 | 372.35 | 376.72 | 376.72 | 700 |
|
Jul 16, 2026
|
373.20 | 377.75 | 371.17 | 377.10 | 377.10 | 4,400 |
|
Jul 15, 2026
|
374.58 | 380.21 | 371.21 | 377.29 | 377.29 | 1,500 |
|
Jul 14, 2026
|
374.42 | 378.96 | 371.02 | 371.02 | 371.02 | 500 |
|
Jul 13, 2026
|
380.26 | 380.45 | 372.36 | 378.70 | 378.70 | 400 |
|
Jul 10, 2026
|
385.84 | 387.66 | 380.15 | 381.58 | 381.58 | 800 |
|
Jul 9, 2026
|
386.70 | 390.84 | 384.05 | 385.96 | 385.96 | 300 |
|
Jul 8, 2026
|
384.41 | 386.12 | 374.40 | 379.75 | 379.75 | 400 |
|
Jul 7, 2026
|
400.96 | 400.96 | 392.49 | 393.67 | 393.67 | 500 |
|
Jul 6, 2026
|
408.71 | 412.73 | 407.85 | 410.93 | 410.93 | 800 |
|
Jul 2, 2026
|
408.42 | 411.27 | 400.25 | 400.54 | 400.54 | 600 |
|
Jul 1, 2026
|
398.69 | 403.52 | 393.34 | 401.36 | 401.36 | 900 |
|
Jun 30, 2026
|
392.38 | 398.76 | 391.11 | 391.37 | 391.37 | 1,100 |
|
Jun 29, 2026
|
381.58 | 388.33 | 380.09 | 388.25 | 388.25 | 400 |
|
Jun 26, 2026
|
376.71 | 384.06 | 373.40 | 375.98 | 375.98 | 300 |
|
Jun 25, 2026
|
389.75 | 393.81 | 387.57 | 387.69 | 387.69 | 1,200 |
|
Jun 24, 2026
|
383.66 | 386.59 | 380.56 | 386.31 | 386.31 | 700 |
|
Jun 23, 2026
|
379.40 | 382.95 | 374.29 | 377.32 | 377.32 | 900 |
|
Jun 22, 2026
|
380.08 | 380.40 | 372.19 | 378.58 | 378.58 | 1,000 |
|
Jun 18, 2026
|
383.66 | 386.72 | 376.85 | 386.49 | 386.49 | 500 |
|
Jun 17, 2026
|
375.00 | 383.00 | 370.51 | 372.74 | 372.74 | 1,900 |
|
Jun 16, 2026
|
377.46 | 383.25 | 370.83 | 370.83 | 370.83 | 600 |
|
Jun 15, 2026
|
370.72 | 372.33 | 363.29 | 367.75 | 367.75 | 3,800 |
|
Jun 12, 2026
|
352.64 | 359.00 | 350.00 | 359.00 | 359.00 | 1,600 |
|
Jun 11, 2026
|
338.76 | 347.35 | 337.14 | 347.35 | 347.35 | 1,300 |
|
Jun 10, 2026
|
344.07 | 344.07 | 334.90 | 337.71 | 337.71 | 500 |
|
Jun 9, 2026
|
349.57 | 349.57 | 341.25 | 342.26 | 342.26 | 500 |
|
Jun 8, 2026
|
344.53 | 346.22 | 333.38 | 335.33 | 335.33 | 2,100 |
|
Jun 5, 2026
|
348.37 | 349.43 | 339.25 | 344.19 | 344.19 | 500 |
|
Jun 4, 2026
|
347.22 | 351.88 | 345.46 | 351.86 | 351.86 | 15,700 |
|
Jun 3, 2026
|
339.97 | 343.11 | 334.86 | 336.67 | 336.67 | 86,200 |
|
Jun 2, 2026
|
345.59 | 348.59 | 341.92 | 343.08 | 343.08 | 800 |
|
Jun 1, 2026
|
344.08 | 349.01 | 340.20 | 348.89 | 348.89 | 1,400 |
|
May 29, 2026
|
359.60 | 362.54 | 352.95 | 352.95 | 352.95 | 1,300 |
|
May 28, 2026
|
344.16 | 356.46 | 343.28 | 346.58 | 346.58 | 1,700 |
|
May 27, 2026
|
348.59 | 351.53 | 346.82 | 350.16 | 350.16 | 900 |
|
May 26, 2026
|
347.13 | 350.78 | 340.97 | 342.84 | 342.84 | 2,600 |
|
May 22, 2026
|
328.86 | 334.53 | 328.86 | 333.82 | 333.82 | 800 |
|
May 21, 2026
|
323.76 | 331.88 | 323.42 | 330.96 | 330.96 | 500 |
|
May 20, 2026
|
324.52 | 329.89 | 321.73 | 322.27 | 322.27 | 1,300 |
|
May 19, 2026
|
317.01 | 321.32 | 315.50 | 318.75 | 318.75 | 1,400 |
|
May 18, 2026
|
322.18 | 325.11 | 315.23 | 325.11 | 325.11 | 3,500 |
|
May 15, 2026
|
317.83 | 319.76 | 310.70 | 314.85 | 314.85 | 3,200 |
|
May 14, 2026
|
328.53 | 333.30 | 326.06 | 327.12 | 327.12 | 1,000 |
|
May 13, 2026
|
325.65 | 335.03 | 323.40 | 331.64 | 331.64 | 3,000 |
|
May 12, 2026
|
327.21 | 332.96 | 325.26 | 329.37 | 329.37 | 1,000 |
|
May 11, 2026
|
333.08 | 336.82 | 326.49 | 336.05 | 336.05 | 1,600 |
|
May 8, 2026
|
344.33 | 344.33 | 335.58 | 335.74 | 335.74 | 700 |
|
May 7, 2026
|
349.68 | 353.97 | 343.21 | 346.01 | 346.01 | 700 |
|
May 6, 2026
|
352.65 | 353.41 | 345.32 | 349.77 | 349.77 | 2,100 |
|
May 5, 2026
|
313.50 | 321.24 | 312.48 | 321.16 | 321.16 | 1,100 |
|
May 4, 2026
|
312.69 | 315.96 | 307.16 | 311.20 | 311.20 | 2,500 |
|
May 1, 2026
|
318.65 | 325.60 | 316.86 | 322.55 | 322.55 | 1,700 |
|
Apr 30, 2026
|
315.77 | 322.90 | 315.35 | 318.87 | 318.87 | 57,000 |
|
Apr 29, 2026
|
316.03 | 319.92 | 307.93 | 307.93 | 307.93 | 1,400 |
|
Apr 28, 2026
|
319.00 | 321.51 | 315.87 | 316.01 | 316.01 | 900 |
|
Apr 27, 2026
|
324.27 | 331.60 | 319.30 | 322.15 | 322.15 | 2,700 |
|
Apr 24, 2026
|
320.21 | 320.68 | 315.01 | 319.30 | 319.30 | 2,200 |
|
Apr 23, 2026
|
321.02 | 331.60 | 321.02 | 328.40 | 328.40 | 6,200 |
|
Apr 22, 2026
|
327.98 | 327.98 | 318.41 | 320.84 | 320.84 | 1,200 |
|
Apr 21, 2026
|
342.71 | 342.71 | 333.19 | 334.09 | 334.09 | 1,900 |
|
Apr 20, 2026
|
363.32 | 366.89 | 353.69 | 365.38 | 365.38 | 1,600 |
|
Apr 17, 2026
|
371.79 | 379.26 | 368.59 | 369.62 | 369.62 | 28,400 |
|
Apr 16, 2026
|
358.00 | 358.00 | 351.38 | 355.20 | 355.20 | 300 |
|
Apr 15, 2026
|
364.05 | 367.61 | 358.96 | 367.23 | 367.23 | 500 |
|
Apr 14, 2026
|
372.09 | 377.82 | 370.00 | 370.51 | 370.51 | 2,100 |
|
Apr 13, 2026
|
368.52 | 368.52 | 358.29 | 361.76 | 361.76 | 6,600 |
|
Apr 10, 2026
|
370.20 | 371.49 | 358.74 | 358.74 | 358.74 | 5,400 |
|
Apr 9, 2026
|
369.74 | 374.80 | 364.56 | 367.84 | 367.84 | 1,900 |
|
Apr 8, 2026
|
366.13 | 370.25 | 359.56 | 360.49 | 360.49 | 22,200 |
|
Apr 7, 2026
|
331.60 | 336.76 | 324.97 | 332.68 | 332.68 | 5,000 |
|
Apr 6, 2026
|
336.08 | 338.54 | 330.43 | 330.67 | 330.67 | 700 |
|
Apr 2, 2026
|
327.89 | 336.57 | 326.93 | 329.71 | 329.71 | 700 |
|
Apr 1, 2026
|
334.66 | 341.24 | 332.71 | 333.14 | 333.14 | 1,300 |
|
Mar 31, 2026
|
319.96 | 331.24 | 317.69 | 331.24 | 331.24 | 2,500 |
|
Mar 30, 2026
|
319.06 | 321.55 | 308.77 | 309.71 | 309.71 | 900 |
|
Mar 27, 2026
|
322.77 | 322.93 | 315.00 | 315.36 | 315.36 | 1,200 |
|
Mar 26, 2026
|
323.27 | 328.24 | 320.42 | 325.12 | 325.12 | 2,000 |
|
Mar 25, 2026
|
332.99 | 338.75 | 328.35 | 336.79 | 336.79 | 3,700 |
|
Mar 24, 2026
|
326.95 | 331.57 | 322.05 | 328.50 | 328.50 | 4,900 |
|
Mar 23, 2026
|
341.58 | 344.63 | 327.73 | 342.00 | 342.00 | 4,900 |
|
Mar 20, 2026
|
335.70 | 342.25 | 314.15 | 316.26 | 316.26 | 3,700 |
|
Mar 19, 2026
|
336.68 | 349.96 | 330.78 | 349.96 | 349.96 | 2,400 |
|
Mar 18, 2026
|
348.82 | 358.89 | 340.00 | 345.24 | 345.24 | 1,500 |
|
Mar 17, 2026
|
356.72 | 358.01 | 347.72 | 354.62 | 354.62 | 2,300 |
|
Mar 16, 2026
|
347.08 | 358.07 | 347.08 | 348.00 | 348.00 | 3,700 |
|
Mar 13, 2026
|
355.00 | 356.02 | 343.01 | 348.40 | 348.40 | 2,300 |
|
Mar 12, 2026
|
365.27 | 365.27 | 348.03 | 355.60 | 355.60 | 2,200 |
|
Mar 11, 2026
|
357.42 | 377.00 | 351.99 | 375.62 | 375.62 | 2,900 |
|
Mar 10, 2026
|
382.69 | 382.69 | 361.85 | 376.37 | 376.37 | 1,600 |
|
Mar 9, 2026
|
359.40 | 375.75 | 343.05 | 354.95 | 354.95 | 2,900 |
|
Mar 6, 2026
|
378.72 | 383.40 | 360.00 | 365.48 | 365.48 | 3,100 |
|
Mar 5, 2026
|
371.49 | 384.08 | 362.73 | 365.28 | 365.28 | 800 |
|
Mar 4, 2026
|
375.60 | 395.50 | 371.00 | 387.63 | 387.63 | 800 |
|
Mar 3, 2026
|
380.00 | 387.64 | 369.98 | 371.75 | 371.75 | 2,900 |
|
Mar 2, 2026
|
407.80 | 422.60 | 380.16 | 392.95 | 392.95 | 1,000 |
|
Feb 27, 2026
|
413.00 | 415.00 | 396.45 | 414.00 | 414.00 | 3,800 |
|
Feb 26, 2026
|
419.00 | 419.00 | 372.50 | 413.00 | 413.00 | 4,900 |
|
Feb 25, 2026
|
413.64 | 419.10 | 398.60 | 398.60 | 398.60 | 1,200 |
|
Feb 24, 2026
|
412.54 | 412.54 | 389.30 | 393.47 | 393.47 | 900 |
|
Feb 23, 2026
|
415.00 | 417.00 | 382.40 | 408.95 | 408.95 | 800 |
|
Feb 20, 2026
|
402.99 | 411.34 | 402.99 | 411.34 | 411.34 | 1,900 |
|
Feb 19, 2026
|
401.59 | 406.04 | 396.80 | 405.97 | 405.97 | 4,000 |
|
Feb 18, 2026
|
412.84 | 416.59 | 398.95 | 406.04 | 406.04 | 3,600 |
|
Feb 17, 2026
|
401.03 | 407.77 | 398.24 | 402.89 | 402.89 | 3,500 |
|
Feb 13, 2026
|
397.79 | 400.51 | 392.05 | 397.39 | 397.39 | 900 |
|
Feb 12, 2026
|
371.14 | 371.14 | 361.85 | 368.74 | 368.74 | 600 |
|
Feb 11, 2026
|
362.12 | 369.92 | 358.87 | 368.38 | 368.38 | 400 |
|
Feb 10, 2026
|
372.06 | 372.06 | 364.56 | 369.30 | 369.30 | 700 |
|
Feb 9, 2026
|
373.05 | 378.58 | 370.99 | 375.20 | 375.20 | 5,100 |
|
Feb 6, 2026
|
362.37 | 368.47 | 359.28 | 367.45 | 367.45 | 1,300 |
|
Feb 5, 2026
|
358.50 | 361.25 | 353.57 | 356.00 | 356.00 | 700 |
|
Feb 4, 2026
|
361.63 | 361.63 | 351.42 | 352.81 | 352.81 | 2,000 |
|
Feb 3, 2026
|
358.89 | 362.11 | 354.85 | 360.88 | 360.88 | 700 |
|
Feb 2, 2026
|
360.22 | 360.48 | 353.25 | 360.48 | 360.48 | 700 |
|
Jan 30, 2026
|
355.73 | 361.53 | 354.68 | 357.00 | 357.00 | 1,400 |
|
Jan 29, 2026
|
360.96 | 363.21 | 353.39 | 362.46 | 362.46 | 1,100 |
|
Jan 28, 2026
|
362.69 | 365.61 | 356.87 | 365.61 | 365.61 | 800 |
|
Jan 27, 2026
|
372.51 | 374.22 | 369.01 | 369.79 | 369.79 | 900 |
|
Jan 26, 2026
|
366.38 | 368.64 | 363.36 | 367.76 | 367.76 | 3,000 |
|
Jan 23, 2026
|
362.22 | 370.98 | 362.22 | 370.58 | 370.58 | 600 |
|
Jan 22, 2026
|
368.78 | 368.78 | 356.55 | 358.42 | 358.42 | 600 |
|
Jan 21, 2026
|
369.09 | 376.36 | 365.22 | 366.32 | 366.32 | 1,700 |
|
Jan 20, 2026
|
369.64 | 376.53 | 365.36 | 372.48 | 372.48 | 2,400 |
|
Jan 16, 2026
|
372.02 | 375.91 | 369.64 | 375.91 | 375.91 | 1,200 |
|
Jan 15, 2026
|
371.00 | 373.20 | 366.60 | 370.97 | 370.97 | 1,200 |
|
Jan 14, 2026
|
375.70 | 378.56 | 367.45 | 367.45 | 367.45 | 600 |
|
Jan 13, 2026
|
375.00 | 384.02 | 373.09 | 380.00 | 380.00 | 800 |
|
Jan 12, 2026
|
375.00 | 376.91 | 369.56 | 369.59 | 369.59 | 800 |
|
Jan 9, 2026
|
369.53 | 374.46 | 364.22 | 374.44 | 374.44 | 900 |
|
Jan 8, 2026
|
377.79 | 378.58 | 367.38 | 373.74 | 373.74 | 1,000 |
|
Jan 7, 2026
|
377.00 | 378.74 | 371.24 | 377.26 | 377.26 | 4,400 |
|
Jan 6, 2026
|
369.30 | 370.97 | 364.28 | 370.97 | 370.97 | 1,700 |
|
Jan 5, 2026
|
363.24 | 371.88 | 362.41 | 364.66 | 364.66 | 1,900 |
|
Jan 2, 2026
|
355.50 | 361.41 | 354.96 | 355.75 | 355.75 | 2,300 |
|
Dec 31, 2025
|
343.76 | 354.86 | 343.46 | 345.76 | 345.76 | 2,600 |
|
Dec 30, 2025
|
347.33 | 353.74 | 344.26 | 353.72 | 353.72 | 400 |
|
Dec 29, 2025
|
349.84 | 349.84 | 344.48 | 345.21 | 345.21 | 800 |
|
Dec 26, 2025
|
359.63 | 359.63 | 341.60 | 345.90 | 345.90 | 600 |
|
Dec 24, 2025
|
348.47 | 356.72 | 348.29 | 356.60 | 356.60 | 300 |
|
Dec 23, 2025
|
352.02 | 357.56 | 351.86 | 354.00 | 354.00 | 700 |
|
Dec 22, 2025
|
359.24 | 359.91 | 352.73 | 355.64 | 355.64 | 800 |
|
Dec 19, 2025
|
360.78 | 361.40 | 355.69 | 355.79 | 355.79 | 1,000 |
|
Dec 18, 2025
|
349.01 | 356.23 | 348.22 | 350.26 | 350.26 | 2,900 |
|
Dec 17, 2025
|
346.91 | 349.14 | 341.35 | 341.35 | 341.35 | 800 |
|
Dec 16, 2025
|
342.12 | 347.53 | 339.51 | 343.22 | 343.22 | 800 |
|
Dec 15, 2025
|
341.26 | 346.76 | 340.91 | 343.94 | 343.94 | 900 |
|
Dec 12, 2025
|
341.56 | 346.00 | 338.94 | 342.09 | 342.09 | 300 |
|
Dec 11, 2025
|
342.64 | 345.95 | 340.01 | 344.99 | 344.99 | 300 |
|
Dec 10, 2025
|
344.08 | 348.85 | 341.27 | 348.85 | 348.85 | 800 |
|
Dec 9, 2025
|
346.92 | 346.92 | 340.90 | 341.36 | 341.36 | 1,100 |
|
Dec 8, 2025
|
345.00 | 348.45 | 341.52 | 346.94 | 346.94 | 500 |
|
Dec 5, 2025
|
343.48 | 346.23 | 340.44 | 340.44 | 340.44 | 900 |
|
Dec 4, 2025
|
343.94 | 345.30 | 338.94 | 341.36 | 341.36 | 1,300 |
|
Dec 3, 2025
|
341.51 | 350.61 | 341.02 | 349.64 | 349.64 | 6,300 |
|
Dec 2, 2025
|
337.49 | 342.28 | 336.02 | 341.88 | 341.88 | 1,200 |
|
Dec 1, 2025
|
335.00 | 336.53 | 330.06 | 333.10 | 333.10 | 600 |
|
Nov 28, 2025
|
335.91 | 339.11 | 333.20 | 334.54 | 334.54 | 3,100 |
|
Nov 26, 2025
|
334.22 | 336.87 | 330.87 | 333.12 | 333.12 | 1,100 |
|
Nov 25, 2025
|
329.18 | 334.76 | 328.33 | 330.40 | 330.40 | 900 |
|
Nov 24, 2025
|
325.78 | 329.19 | 323.38 | 328.49 | 328.49 | 900 |
|
Nov 21, 2025
|
340.00 | 340.58 | 330.83 | 339.46 | 339.46 | 500 |
|
Nov 20, 2025
|
349.19 | 351.36 | 341.95 | 347.16 | 347.16 | 1,700 |
|
Nov 19, 2025
|
345.40 | 348.50 | 341.65 | 348.19 | 348.19 | 800 |
|
Nov 18, 2025
|
350.94 | 350.94 | 345.46 | 347.00 | 347.00 | 1,100 |
|
Nov 17, 2025
|
357.48 | 358.38 | 350.00 | 350.80 | 350.80 | 2,300 |
|
Nov 14, 2025
|
349.07 | 356.11 | 349.07 | 355.89 | 355.89 | 2,000 |
|
Nov 13, 2025
|
360.54 | 361.32 | 354.02 | 354.06 | 354.06 | 800 |
|
Nov 12, 2025
|
360.05 | 361.32 | 356.00 | 357.27 | 357.27 | 500 |
|
Nov 11, 2025
|
355.49 | 362.41 | 354.97 | 355.75 | 355.75 | 900 |
|
Nov 10, 2025
|
357.35 | 361.50 | 354.15 | 360.93 | 360.93 | 9,500 |
|
Nov 7, 2025
|
349.33 | 353.61 | 345.80 | 353.61 | 353.61 | 700 |
|
Nov 6, 2025
|
351.19 | 354.16 | 346.27 | 351.99 | 351.99 | 300 |
|
Nov 5, 2025
|
356.52 | 357.81 | 351.00 | 355.24 | 355.24 | 500 |
|
Nov 4, 2025
|
355.38 | 358.10 | 353.24 | 354.13 | 354.13 | 700 |
|
Nov 3, 2025
|
354.24 | 357.95 | 354.24 | 356.47 | 356.47 | 1,000 |
