Stockholm - Free Realtime Quote
SEK
Sdiptech AB (publ) (SDIP-B.ST)
258.60
-1.60
(-0.61%)
As of 9:29:33 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Sep 8, 2026
|
260.20 | 260.20 | 257.00 | 258.60 | 258.60 | 806 |
|
Sep 4, 2026
|
250.00 | 258.40 | 250.00 | 254.60 | 254.60 | 13,548 |
|
Sep 3, 2026
|
252.40 | 258.20 | 252.40 | 256.60 | 256.60 | 32,517 |
|
Sep 2, 2026
|
255.80 | 255.80 | 251.00 | 252.20 | 252.20 | 32,571 |
|
Sep 1, 2026
|
261.20 | 261.60 | 254.20 | 255.20 | 255.20 | 67,431 |
|
Aug 31, 2026
|
257.40 | 262.00 | 255.80 | 261.20 | 261.20 | 62,618 |
|
Aug 28, 2026
|
255.20 | 260.00 | 255.20 | 258.80 | 258.80 | 27,408 |
|
Aug 27, 2026
|
254.60 | 259.00 | 254.20 | 255.20 | 255.20 | 43,103 |
|
Aug 26, 2026
|
250.80 | 259.40 | 250.60 | 258.20 | 258.20 | 51,592 |
|
Aug 25, 2026
|
246.00 | 252.80 | 246.00 | 250.80 | 250.80 | 34,465 |
|
Aug 24, 2026
|
247.40 | 247.60 | 243.80 | 245.40 | 245.40 | 31,923 |
|
Aug 21, 2026
|
246.80 | 249.40 | 242.80 | 246.20 | 246.20 | 32,475 |
|
Aug 20, 2026
|
242.60 | 249.60 | 242.60 | 246.00 | 246.00 | 140,159 |
|
Aug 19, 2026
|
244.00 | 246.80 | 242.40 | 246.80 | 246.80 | 119,460 |
|
Aug 18, 2026
|
241.00 | 247.20 | 241.00 | 245.00 | 245.00 | 46,232 |
|
Aug 17, 2026
|
248.20 | 248.60 | 241.40 | 242.60 | 242.60 | 20,357 |
|
Aug 14, 2026
|
243.20 | 250.20 | 241.60 | 248.20 | 248.20 | 40,830 |
|
Aug 13, 2026
|
244.60 | 247.80 | 241.60 | 243.00 | 243.00 | 28,377 |
|
Aug 12, 2026
|
242.60 | 244.60 | 241.00 | 243.80 | 243.80 | 222,564 |
|
Aug 11, 2026
|
239.80 | 247.40 | 238.80 | 243.00 | 243.00 | 58,861 |
|
Aug 10, 2026
|
244.20 | 244.20 | 239.40 | 240.40 | 240.40 | 40,103 |
|
Aug 7, 2026
|
242.20 | 247.20 | 241.00 | 244.20 | 244.20 | 19,034 |
|
Aug 6, 2026
|
240.20 | 244.40 | 239.20 | 241.60 | 241.60 | 41,207 |
|
Aug 5, 2026
|
242.00 | 245.60 | 240.20 | 242.20 | 242.20 | 50,934 |
|
Aug 4, 2026
|
246.00 | 247.00 | 240.80 | 242.00 | 242.00 | 63,232 |
|
Aug 3, 2026
|
241.60 | 248.80 | 241.00 | 246.00 | 246.00 | 45,138 |
|
Jul 31, 2026
|
242.40 | 247.20 | 241.00 | 241.80 | 241.80 | 46,064 |
|
Jul 30, 2026
|
244.00 | 244.80 | 238.80 | 240.60 | 240.60 | 19,316 |
|
Jul 29, 2026
|
241.40 | 243.40 | 239.80 | 241.00 | 241.00 | 24,944 |
|
Jul 28, 2026
|
239.20 | 241.60 | 236.60 | 241.40 | 241.40 | 31,936 |
|
Jul 27, 2026
|
233.60 | 239.60 | 233.60 | 239.00 | 239.00 | 26,315 |
|
Jul 24, 2026
|
233.80 | 236.20 | 229.80 | 232.00 | 232.00 | 31,026 |
|
Jul 23, 2026
|
241.80 | 241.80 | 233.00 | 233.00 | 233.00 | 29,245 |
|
Jul 22, 2026
|
239.60 | 242.40 | 234.60 | 241.20 | 241.20 | 30,717 |
|
Jul 21, 2026
|
245.40 | 245.40 | 235.60 | 238.20 | 238.20 | 38,686 |
|
Jul 20, 2026
|
241.00 | 244.40 | 237.40 | 242.40 | 242.40 | 67,103 |
|
Jul 17, 2026
|
231.00 | 254.00 | 231.00 | 241.00 | 241.00 | 120,123 |
|
Jul 16, 2026
|
230.00 | 244.00 | 230.00 | 241.60 | 241.60 | 47,365 |
|
Jul 15, 2026
|
236.20 | 240.20 | 235.00 | 238.20 | 238.20 | 60,313 |
|
Jul 14, 2026
|
241.60 | 241.60 | 238.00 | 238.60 | 238.60 | 36,422 |
|
Jul 13, 2026
|
241.20 | 243.60 | 236.60 | 240.00 | 240.00 | 58,835 |
|
Jul 10, 2026
|
238.00 | 243.00 | 236.80 | 241.80 | 241.80 | 28,700 |
|
Jul 9, 2026
|
234.60 | 243.20 | 234.60 | 238.00 | 238.00 | 32,542 |
|
Jul 8, 2026
|
238.80 | 239.40 | 230.40 | 232.60 | 232.60 | 31,928 |
|
Jul 7, 2026
|
244.40 | 245.20 | 240.00 | 240.80 | 240.80 | 18,888 |
|
Jul 6, 2026
|
250.40 | 250.40 | 243.00 | 244.40 | 244.40 | 22,021 |
|
Jul 3, 2026
|
243.00 | 250.00 | 243.00 | 248.60 | 248.60 | 33,076 |
|
Jul 2, 2026
|
241.00 | 246.80 | 238.40 | 243.00 | 243.00 | 43,925 |
|
Jul 1, 2026
|
239.00 | 243.20 | 237.20 | 240.20 | 240.20 | 61,499 |
|
Jun 30, 2026
|
243.80 | 247.60 | 242.00 | 243.20 | 243.20 | 45,418 |
|
Jun 29, 2026
|
235.40 | 245.40 | 234.00 | 242.40 | 242.40 | 43,959 |
|
Jun 26, 2026
|
240.00 | 240.00 | 233.80 | 235.00 | 235.00 | 44,092 |
|
Jun 25, 2026
|
242.00 | 242.80 | 239.00 | 239.80 | 239.80 | 190,106 |
|
Jun 24, 2026
|
244.60 | 244.60 | 232.40 | 240.40 | 240.40 | 73,946 |
|
Jun 23, 2026
|
237.60 | 243.00 | 237.60 | 241.20 | 241.20 | 33,251 |
|
Jun 22, 2026
|
244.40 | 244.40 | 237.40 | 244.00 | 244.00 | 44,931 |
|
Jun 18, 2026
|
245.20 | 246.40 | 241.00 | 245.00 | 245.00 | 62,820 |
|
Jun 17, 2026
|
250.40 | 250.40 | 242.00 | 243.20 | 243.20 | 45,831 |
|
Jun 16, 2026
|
255.60 | 256.00 | 250.60 | 250.60 | 250.60 | 40,047 |
|
Jun 15, 2026
|
262.60 | 265.80 | 254.00 | 254.80 | 254.80 | 56,994 |
|
Jun 12, 2026
|
260.00 | 260.20 | 252.80 | 256.60 | 256.60 | 61,137 |
|
Jun 11, 2026
|
246.20 | 255.00 | 243.80 | 250.20 | 250.20 | 34,249 |
|
Jun 10, 2026
|
245.60 | 247.60 | 240.40 | 246.20 | 246.20 | 66,664 |
|
Jun 9, 2026
|
246.40 | 249.60 | 243.00 | 243.20 | 243.20 | 154,169 |
|
Jun 8, 2026
|
243.40 | 246.80 | 240.40 | 246.60 | 246.60 | 30,579 |
|
Jun 5, 2026
|
245.00 | 254.40 | 244.40 | 246.00 | 246.00 | 148,855 |
|
Jun 4, 2026
|
241.20 | 248.40 | 241.20 | 246.80 | 246.80 | 121,760 |
|
Jun 3, 2026
|
238.40 | 242.60 | 237.40 | 241.20 | 241.20 | 36,402 |
|
Jun 2, 2026
|
243.60 | 243.60 | 238.80 | 238.80 | 238.80 | 29,633 |
|
Jun 1, 2026
|
246.00 | 246.00 | 238.00 | 239.60 | 239.60 | 36,748 |
|
May 29, 2026
|
241.80 | 245.40 | 241.00 | 245.40 | 245.40 | 84,116 |
|
May 28, 2026
|
247.00 | 248.60 | 240.60 | 242.80 | 242.80 | 23,932 |
|
May 27, 2026
|
252.60 | 253.40 | 246.60 | 247.40 | 247.40 | 30,902 |
|
May 26, 2026
|
255.80 | 255.80 | 250.40 | 252.60 | 252.60 | 44,425 |
|
May 25, 2026
|
251.20 | 256.20 | 251.20 | 255.80 | 255.80 | 21,998 |
|
May 22, 2026
|
251.60 | 255.80 | 248.80 | 250.00 | 250.00 | 94,549 |
|
May 21, 2026
|
251.60 | 252.00 | 245.80 | 249.40 | 249.40 | 82,247 |
|
May 20, 2026
|
242.00 | 253.60 | 240.20 | 251.40 | 251.40 | 77,960 |
|
May 19, 2026
|
239.40 | 243.00 | 238.20 | 242.00 | 242.00 | 65,304 |
|
May 18, 2026
|
237.40 | 239.20 | 233.80 | 237.00 | 237.00 | 54,527 |
|
May 15, 2026
|
230.40 | 241.00 | 230.40 | 236.80 | 236.80 | 59,843 |
|
May 13, 2026
|
230.20 | 233.00 | 226.60 | 228.00 | 228.00 | 41,695 |
|
May 12, 2026
|
233.40 | 234.40 | 228.80 | 229.20 | 229.20 | 20,157 |
|
May 11, 2026
|
235.80 | 238.00 | 232.40 | 235.20 | 235.20 | 291,291 |
|
May 8, 2026
|
228.40 | 237.00 | 226.60 | 235.20 | 235.20 | 74,556 |
|
May 7, 2026
|
222.00 | 233.20 | 222.00 | 228.20 | 228.20 | 84,947 |
|
May 6, 2026
|
217.20 | 228.80 | 217.20 | 225.80 | 225.80 | 130,843 |
|
May 5, 2026
|
225.80 | 225.80 | 216.80 | 217.00 | 217.00 | 140,848 |
|
May 4, 2026
|
227.80 | 229.40 | 221.80 | 223.40 | 223.40 | 57,188 |
|
Apr 30, 2026
|
224.80 | 227.40 | 222.60 | 226.20 | 226.20 | 36,250 |
|
Apr 29, 2026
|
224.00 | 227.60 | 222.40 | 225.40 | 225.40 | 72,939 |
|
Apr 28, 2026
|
233.00 | 233.00 | 216.00 | 221.40 | 221.40 | 307,079 |
|
Apr 27, 2026
|
235.20 | 237.00 | 232.60 | 232.80 | 232.80 | 49,108 |
|
Apr 24, 2026
|
237.00 | 238.20 | 232.80 | 236.00 | 236.00 | 164,119 |
|
Apr 23, 2026
|
247.00 | 247.00 | 234.00 | 236.20 | 236.20 | 38,021 |
|
Apr 22, 2026
|
240.40 | 241.80 | 236.40 | 239.40 | 239.40 | 87,519 |
|
Apr 21, 2026
|
241.20 | 242.80 | 236.60 | 238.40 | 238.40 | 42,579 |
|
Apr 20, 2026
|
242.20 | 243.80 | 237.20 | 240.80 | 240.80 | 52,754 |
|
Apr 17, 2026
|
235.20 | 245.80 | 235.20 | 243.20 | 243.20 | 111,813 |
|
Apr 16, 2026
|
230.60 | 236.20 | 229.60 | 236.00 | 236.00 | 204,714 |
|
Apr 15, 2026
|
231.00 | 233.60 | 229.20 | 229.60 | 229.60 | 209,775 |
|
Apr 14, 2026
|
230.00 | 231.20 | 229.00 | 230.60 | 230.60 | 73,536 |
|
Apr 13, 2026
|
229.60 | 233.20 | 226.80 | 227.80 | 227.80 | 141,036 |
|
Apr 10, 2026
|
220.00 | 232.60 | 220.00 | 230.00 | 230.00 | 191,557 |
|
Apr 9, 2026
|
215.80 | 219.80 | 214.80 | 219.80 | 219.80 | 80,138 |
|
Apr 8, 2026
|
208.80 | 217.80 | 208.80 | 215.60 | 215.60 | 132,739 |
|
Apr 7, 2026
|
202.40 | 211.00 | 202.40 | 203.20 | 203.20 | 92,602 |
|
Apr 2, 2026
|
203.00 | 205.60 | 200.60 | 203.20 | 203.20 | 58,063 |
|
Apr 1, 2026
|
206.00 | 209.60 | 202.40 | 203.00 | 203.00 | 211,494 |
|
Mar 31, 2026
|
185.90 | 202.20 | 185.90 | 200.80 | 200.80 | 249,681 |
|
Mar 30, 2026
|
182.00 | 186.60 | 180.20 | 186.30 | 186.30 | 57,151 |
|
Mar 27, 2026
|
188.20 | 188.20 | 183.40 | 184.90 | 184.90 | 25,013 |
|
Mar 26, 2026
|
184.20 | 190.00 | 182.90 | 188.00 | 188.00 | 33,854 |
|
Mar 25, 2026
|
184.80 | 188.40 | 179.60 | 183.90 | 183.90 | 83,067 |
|
Mar 24, 2026
|
186.00 | 189.20 | 183.90 | 185.20 | 185.20 | 40,461 |
|
Mar 23, 2026
|
184.80 | 189.60 | 176.80 | 186.00 | 186.00 | 72,065 |
|
Mar 20, 2026
|
189.70 | 191.90 | 186.00 | 186.00 | 186.00 | 71,744 |
|
Mar 19, 2026
|
192.10 | 192.10 | 185.70 | 187.60 | 187.60 | 345,518 |
|
Mar 18, 2026
|
193.70 | 200.00 | 191.70 | 193.60 | 193.60 | 575,103 |
|
Mar 17, 2026
|
190.50 | 194.90 | 188.10 | 192.90 | 192.90 | 84,914 |
|
Mar 16, 2026
|
189.80 | 190.20 | 185.20 | 190.00 | 190.00 | 43,105 |
|
Mar 13, 2026
|
187.30 | 191.70 | 185.30 | 189.70 | 189.70 | 47,844 |
|
Mar 12, 2026
|
185.60 | 188.60 | 183.60 | 187.70 | 187.70 | 79,500 |
|
Mar 11, 2026
|
187.00 | 187.90 | 184.00 | 186.00 | 186.00 | 23,180 |
|
Mar 10, 2026
|
182.00 | 188.90 | 182.00 | 186.30 | 186.30 | 47,521 |
|
Mar 9, 2026
|
184.90 | 184.90 | 178.50 | 181.90 | 181.90 | 46,026 |
|
Mar 6, 2026
|
184.30 | 188.20 | 182.50 | 186.10 | 186.10 | 61,468 |
|
Mar 5, 2026
|
189.60 | 189.90 | 184.80 | 186.20 | 186.20 | 130,989 |
|
Mar 4, 2026
|
188.00 | 192.50 | 188.00 | 191.10 | 191.10 | 86,768 |
|
Mar 3, 2026
|
190.00 | 190.10 | 184.30 | 185.90 | 185.90 | 175,856 |
|
Mar 2, 2026
|
189.40 | 193.00 | 187.10 | 190.30 | 190.30 | 73,809 |
|
Feb 27, 2026
|
190.50 | 194.80 | 189.40 | 194.70 | 194.70 | 144,642 |
|
Feb 26, 2026
|
188.60 | 191.50 | 188.10 | 190.80 | 190.80 | 99,045 |
|
Feb 25, 2026
|
192.00 | 192.00 | 187.00 | 188.50 | 188.50 | 36,108 |
|
Feb 24, 2026
|
186.00 | 192.40 | 186.00 | 188.20 | 188.20 | 98,232 |
|
Feb 23, 2026
|
186.10 | 191.40 | 183.80 | 188.70 | 188.70 | 101,398 |
|
Feb 20, 2026
|
184.60 | 188.50 | 183.00 | 186.80 | 186.80 | 68,018 |
|
Feb 19, 2026
|
188.50 | 188.50 | 183.00 | 184.60 | 184.60 | 115,065 |
|
Feb 18, 2026
|
181.00 | 186.10 | 178.00 | 185.90 | 185.90 | 148,227 |
|
Feb 17, 2026
|
179.80 | 181.00 | 176.40 | 180.00 | 180.00 | 127,162 |
|
Feb 16, 2026
|
184.00 | 185.20 | 180.20 | 180.90 | 180.90 | 58,063 |
|
Feb 13, 2026
|
190.00 | 190.00 | 182.30 | 184.00 | 184.00 | 112,688 |
|
Feb 12, 2026
|
191.60 | 191.60 | 186.80 | 188.60 | 188.60 | 140,524 |
|
Feb 11, 2026
|
189.10 | 192.10 | 184.40 | 190.40 | 190.40 | 306,047 |
|
Feb 10, 2026
|
184.00 | 191.00 | 179.10 | 189.00 | 189.00 | 541,577 |
|
Feb 9, 2026
|
168.60 | 170.10 | 165.50 | 167.00 | 167.00 | 96,158 |
|
Feb 6, 2026
|
168.90 | 169.60 | 164.50 | 169.00 | 169.00 | 125,471 |
|
Feb 5, 2026
|
174.50 | 174.90 | 167.00 | 168.80 | 168.80 | 73,615 |
|
Feb 4, 2026
|
169.80 | 173.20 | 168.40 | 172.00 | 172.00 | 198,926 |
|
Feb 3, 2026
|
170.40 | 170.50 | 167.40 | 169.10 | 169.10 | 81,250 |
|
Feb 2, 2026
|
170.20 | 172.00 | 167.40 | 170.00 | 170.00 | 100,035 |
|
Jan 30, 2026
|
178.40 | 178.40 | 170.70 | 170.70 | 170.70 | 86,989 |
|
Jan 29, 2026
|
179.60 | 179.80 | 172.50 | 174.70 | 174.70 | 120,979 |
|
Jan 28, 2026
|
178.40 | 180.50 | 176.90 | 179.60 | 179.60 | 28,466 |
|
Jan 27, 2026
|
178.00 | 178.60 | 177.00 | 178.40 | 178.40 | 38,919 |
|
Jan 26, 2026
|
180.80 | 180.80 | 177.10 | 179.60 | 179.60 | 40,411 |
|
Jan 23, 2026
|
179.60 | 181.80 | 178.40 | 181.00 | 181.00 | 79,601 |
|
Jan 22, 2026
|
181.80 | 181.80 | 178.50 | 179.30 | 179.30 | 44,470 |
|
Jan 21, 2026
|
175.40 | 178.40 | 173.00 | 177.80 | 177.80 | 74,412 |
|
Jan 20, 2026
|
176.20 | 178.60 | 175.20 | 176.10 | 176.10 | 70,195 |
|
Jan 19, 2026
|
179.70 | 180.30 | 175.10 | 178.20 | 178.20 | 127,604 |
|
Jan 16, 2026
|
186.10 | 186.40 | 182.70 | 183.80 | 183.80 | 60,468 |
|
Jan 15, 2026
|
182.70 | 186.20 | 180.30 | 186.00 | 186.00 | 76,555 |
|
Jan 14, 2026
|
183.10 | 183.10 | 178.90 | 182.30 | 182.30 | 98,549 |
|
Jan 13, 2026
|
189.20 | 190.90 | 183.20 | 183.80 | 183.80 | 91,539 |
|
Jan 12, 2026
|
184.80 | 192.20 | 184.80 | 189.10 | 189.10 | 67,942 |
|
Jan 9, 2026
|
185.70 | 190.00 | 183.50 | 186.50 | 186.50 | 84,556 |
|
Jan 8, 2026
|
193.00 | 193.00 | 184.20 | 185.90 | 185.90 | 90,347 |
|
Jan 7, 2026
|
189.70 | 194.70 | 186.20 | 193.50 | 193.50 | 89,795 |
|
Jan 5, 2026
|
186.90 | 187.10 | 181.80 | 184.90 | 184.90 | 23,224 |
|
Jan 2, 2026
|
191.70 | 191.70 | 186.40 | 186.80 | 186.80 | 66,954 |
|
Dec 30, 2025
|
192.60 | 192.60 | 189.50 | 191.70 | 191.70 | 27,225 |
|
Dec 29, 2025
|
189.40 | 192.70 | 187.60 | 191.70 | 191.70 | 30,075 |
|
Dec 23, 2025
|
189.60 | 192.00 | 188.80 | 189.70 | 189.70 | 30,281 |
|
Dec 22, 2025
|
189.90 | 191.90 | 188.40 | 189.60 | 189.60 | 67,276 |
|
Dec 19, 2025
|
188.60 | 193.70 | 184.30 | 192.00 | 192.00 | 158,880 |
|
Dec 18, 2025
|
184.70 | 186.70 | 182.80 | 186.40 | 186.40 | 180,066 |
|
Dec 17, 2025
|
184.80 | 186.20 | 182.90 | 184.00 | 184.00 | 34,338 |
|
Dec 16, 2025
|
185.30 | 187.00 | 183.60 | 185.20 | 185.20 | 87,564 |
|
Dec 15, 2025
|
186.90 | 187.00 | 183.50 | 185.30 | 185.30 | 47,479 |
|
Dec 12, 2025
|
188.80 | 190.70 | 187.00 | 187.30 | 187.30 | 58,415 |
|
Dec 11, 2025
|
184.80 | 190.10 | 182.00 | 188.30 | 188.30 | 162,105 |
|
Dec 10, 2025
|
182.00 | 184.60 | 181.40 | 183.80 | 183.80 | 45,547 |
|
Dec 9, 2025
|
185.40 | 185.40 | 182.50 | 183.20 | 183.20 | 52,449 |
|
Dec 8, 2025
|
186.20 | 187.50 | 181.60 | 185.40 | 185.40 | 85,536 |
|
Dec 5, 2025
|
189.40 | 190.90 | 187.20 | 187.60 | 187.60 | 49,750 |
|
Dec 4, 2025
|
189.00 | 191.30 | 187.50 | 190.00 | 190.00 | 99,368 |
|
Dec 3, 2025
|
187.10 | 189.10 | 186.40 | 186.60 | 186.60 | 65,300 |
|
Dec 2, 2025
|
192.00 | 192.00 | 187.00 | 187.10 | 187.10 | 60,233 |
|
Dec 1, 2025
|
187.50 | 191.80 | 186.60 | 191.00 | 191.00 | 81,627 |
|
Nov 28, 2025
|
189.50 | 190.00 | 186.60 | 188.40 | 188.40 | 160,829 |
|
Nov 27, 2025
|
185.00 | 190.10 | 184.30 | 188.40 | 188.40 | 45,736 |
|
Nov 26, 2025
|
179.90 | 186.70 | 179.80 | 184.70 | 184.70 | 59,268 |
|
Nov 25, 2025
|
178.50 | 180.00 | 174.80 | 180.00 | 180.00 | 111,822 |
|
Nov 24, 2025
|
178.50 | 181.50 | 177.00 | 177.60 | 177.60 | 64,383 |
|
Nov 21, 2025
|
175.00 | 177.70 | 173.80 | 177.60 | 177.60 | 201,975 |
|
Nov 20, 2025
|
183.20 | 183.20 | 178.00 | 178.50 | 178.50 | 61,194 |
|
Nov 19, 2025
|
176.90 | 180.30 | 176.20 | 179.10 | 179.10 | 41,649 |
|
Nov 18, 2025
|
174.20 | 181.60 | 173.30 | 177.00 | 177.00 | 69,943 |
|
Nov 17, 2025
|
179.00 | 179.40 | 175.60 | 177.10 | 177.10 | 40,455 |
|
Nov 14, 2025
|
182.70 | 182.70 | 176.50 | 178.60 | 178.60 | 56,145 |
|
Nov 13, 2025
|
185.50 | 187.50 | 181.40 | 183.00 | 183.00 | 31,276 |
|
Nov 12, 2025
|
185.00 | 186.80 | 183.20 | 185.00 | 185.00 | 67,846 |
|
Nov 11, 2025
|
178.80 | 184.30 | 178.80 | 183.90 | 183.90 | 84,037 |
|
Nov 10, 2025
|
176.70 | 181.60 | 176.00 | 179.40 | 179.40 | 71,879 |
|
Nov 7, 2025
|
178.60 | 180.50 | 173.90 | 175.00 | 175.00 | 52,782 |
|
Nov 6, 2025
|
182.40 | 182.40 | 178.60 | 178.70 | 178.70 | 48,411 |
|
Nov 5, 2025
|
184.00 | 184.40 | 181.80 | 182.50 | 182.50 | 38,502 |
|
Nov 4, 2025
|
186.00 | 188.50 | 184.10 | 184.70 | 184.70 | 42,061 |
|
Nov 3, 2025
|
188.90 | 190.50 | 186.00 | 188.00 | 188.00 | 53,727 |
|
Oct 31, 2025
|
190.00 | 192.40 | 188.30 | 189.40 | 189.40 | 21,182 |
|
Oct 30, 2025
|
189.60 | 189.60 | 186.20 | 187.90 | 187.90 | 77,243 |
|
Oct 29, 2025
|
196.00 | 196.00 | 190.20 | 190.20 | 190.20 | 58,898 |
|
Oct 28, 2025
|
204.20 | 204.20 | 194.20 | 196.00 | 196.00 | 120,622 |
|
Oct 27, 2025
|
210.20 | 211.00 | 203.00 | 204.60 | 204.60 | 97,070 |
|
Oct 24, 2025
|
195.50 | 207.40 | 191.80 | 207.00 | 207.00 | 334,672 |
|
Oct 23, 2025
|
184.00 | 185.80 | 182.00 | 185.60 | 185.60 | 77,981 |
|
Oct 22, 2025
|
182.60 | 183.80 | 179.80 | 183.80 | 183.80 | 48,851 |
|
Oct 21, 2025
|
177.20 | 183.00 | 174.30 | 182.60 | 182.60 | 103,450 |
|
Oct 20, 2025
|
175.80 | 179.30 | 173.60 | 177.20 | 177.20 | 81,689 |
|
Oct 17, 2025
|
175.00 | 177.00 | 169.40 | 175.40 | 175.40 | 72,106 |
|
Oct 16, 2025
|
176.10 | 178.50 | 173.40 | 174.80 | 174.80 | 41,995 |
|
Oct 15, 2025
|
172.40 | 175.30 | 172.20 | 174.70 | 174.70 | 85,727 |
|
Oct 14, 2025
|
174.20 | 174.20 | 171.10 | 173.20 | 173.20 | 65,282 |
|
Oct 13, 2025
|
173.90 | 177.50 | 172.60 | 174.90 | 174.90 | 55,889 |
|
Oct 10, 2025
|
176.00 | 179.10 | 173.50 | 173.50 | 173.50 | 214,786 |
|
Oct 9, 2025
|
177.50 | 178.40 | 174.70 | 176.00 | 176.00 | 30,248 |
|
Oct 8, 2025
|
174.50 | 177.60 | 172.60 | 177.30 | 177.30 | 78,012 |
|
Oct 7, 2025
|
174.60 | 175.40 | 173.10 | 173.40 | 173.40 | 52,827 |
|
Oct 6, 2025
|
180.80 | 180.80 | 172.80 | 174.10 | 174.10 | 108,969 |
|
Oct 3, 2025
|
178.30 | 181.60 | 177.90 | 180.80 | 180.80 | 39,221 |
|
Oct 2, 2025
|
177.90 | 180.00 | 177.00 | 178.30 | 178.30 | 50,586 |
|
Oct 1, 2025
|
173.80 | 177.30 | 171.40 | 176.90 | 176.90 | 122,350 |
|
Sep 30, 2025
|
172.30 | 174.50 | 170.60 | 173.70 | 173.70 | 148,519 |
|
Sep 29, 2025
|
171.40 | 172.80 | 170.50 | 172.30 | 172.30 | 50,143 |
|
Sep 26, 2025
|
171.00 | 172.40 | 168.30 | 171.40 | 171.40 | 86,400 |
|
Sep 25, 2025
|
176.00 | 176.00 | 170.00 | 171.00 | 171.00 | 131,359 |
|
Sep 24, 2025
|
183.90 | 183.90 | 176.60 | 176.70 | 176.70 | 43,687 |
|
Sep 23, 2025
|
178.00 | 182.40 | 178.00 | 181.00 | 181.00 | 51,378 |
|
Sep 22, 2025
|
180.30 | 181.10 | 177.10 | 178.40 | 178.40 | 45,498 |
|
Sep 19, 2025
|
184.70 | 184.70 | 180.00 | 180.70 | 180.70 | 54,129 |
|
Sep 18, 2025
|
178.80 | 183.90 | 178.80 | 182.30 | 182.30 | 23,029 |
|
Sep 17, 2025
|
182.10 | 184.10 | 178.60 | 179.60 | 179.60 | 33,727 |
|
Sep 16, 2025
|
186.00 | 186.00 | 181.80 | 182.10 | 182.10 | 26,437 |
|
Sep 15, 2025
|
183.00 | 187.60 | 183.00 | 185.70 | 185.70 | 22,327 |
|
Sep 12, 2025
|
184.30 | 187.10 | 183.30 | 185.00 | 185.00 | 26,520 |
|
Sep 11, 2025
|
184.20 | 185.60 | 183.20 | 184.20 | 184.20 | 15,765 |
|
Sep 10, 2025
|
188.00 | 189.70 | 184.70 | 184.70 | 184.70 | 30,837 |
|
Sep 9, 2025
|
187.10 | 188.30 | 184.40 | 187.80 | 187.80 | 54,653 |
|
Sep 8, 2025
|
183.50 | 186.90 | 183.30 | 186.20 | 186.20 | 27,943 |
