OTC Markets OTCPK - Delayed Quote
USD
Siemens Aktiengesellschaft (SIEGY)
147.95
-5.50
(-3.58%)
At close: October 30 at 4:00:00 PM EDT
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
|
148.67 | 149.06 | 146.78 | 147.95 | 147.95 | 143,300 |
|
Oct 29, 2026
|
152.07 | 153.50 | 151.73 | 153.45 | 153.45 | 151,600 |
|
Oct 28, 2026
|
150.06 | 151.00 | 149.30 | 150.71 | 150.71 | 191,400 |
|
Oct 27, 2026
|
146.91 | 148.78 | 146.53 | 148.27 | 148.27 | 140,500 |
|
Oct 26, 2026
|
145.60 | 146.59 | 144.94 | 145.31 | 145.31 | 172,100 |
|
Oct 23, 2026
|
143.03 | 143.88 | 142.68 | 143.44 | 143.44 | 305,500 |
|
Oct 22, 2026
|
147.34 | 147.41 | 143.03 | 143.14 | 143.14 | 153,200 |
|
Oct 21, 2026
|
150.19 | 150.36 | 148.54 | 149.21 | 149.21 | 182,100 |
|
Oct 20, 2026
|
144.71 | 146.97 | 144.41 | 146.53 | 146.53 | 154,700 |
|
Oct 19, 2026
|
148.94 | 149.18 | 147.45 | 147.50 | 147.50 | 163,800 |
|
Oct 16, 2026
|
152.22 | 153.21 | 149.35 | 150.07 | 150.07 | 362,100 |
|
Oct 15, 2026
|
149.65 | 152.66 | 148.30 | 152.65 | 152.65 | 265,300 |
|
Oct 14, 2026
|
153.76 | 154.25 | 152.02 | 152.68 | 152.68 | 91,500 |
|
Oct 13, 2026
|
153.73 | 154.43 | 152.77 | 153.64 | 153.64 | 159,900 |
|
Oct 12, 2026
|
153.25 | 154.23 | 153.06 | 153.36 | 153.36 | 88,900 |
|
Oct 9, 2026
|
152.38 | 153.19 | 151.36 | 152.89 | 152.89 | 138,900 |
|
Oct 8, 2026
|
148.01 | 150.00 | 147.70 | 148.52 | 148.52 | 118,000 |
|
Oct 7, 2026
|
152.16 | 152.35 | 151.01 | 152.13 | 152.13 | 123,900 |
|
Oct 6, 2026
|
156.57 | 157.69 | 156.23 | 156.64 | 156.64 | 105,400 |
|
Oct 5, 2026
|
154.40 | 154.86 | 153.28 | 154.73 | 154.73 | 131,600 |
|
Oct 2, 2026
|
155.12 | 156.53 | 154.63 | 155.27 | 155.27 | 162,500 |
|
Oct 1, 2026
|
155.29 | 155.51 | 152.41 | 153.24 | 153.24 | 149,100 |
|
Sep 30, 2026
|
157.44 | 157.60 | 155.30 | 155.30 | 155.30 | 275,800 |
|
Sep 29, 2026
|
161.87 | 161.87 | 158.85 | 160.08 | 160.08 | 211,200 |
|
Sep 28, 2026
|
158.95 | 160.57 | 158.06 | 158.93 | 158.93 | 254,400 |
|
Sep 25, 2026
|
159.20 | 160.39 | 157.48 | 159.65 | 159.65 | 138,000 |
|
Sep 24, 2026
|
156.15 | 158.37 | 155.91 | 157.38 | 157.38 | 120,600 |
|
Sep 23, 2026
|
157.18 | 157.23 | 154.54 | 155.54 | 155.54 | 78,300 |
|
Sep 22, 2026
|
157.73 | 158.32 | 156.26 | 157.31 | 157.31 | 284,400 |
|
Sep 21, 2026
|
156.13 | 157.45 | 155.67 | 157.33 | 157.33 | 108,200 |
|
Sep 18, 2026
|
151.89 | 152.06 | 151.03 | 152.06 | 152.06 | 129,900 |
|
Sep 17, 2026
|
153.55 | 153.89 | 152.55 | 152.91 | 152.91 | 273,200 |
|
Sep 16, 2026
|
150.07 | 151.03 | 148.10 | 149.38 | 149.38 | 138,100 |
|
Sep 15, 2026
|
150.97 | 150.97 | 148.92 | 149.38 | 149.38 | 118,800 |
|
Sep 14, 2026
|
149.15 | 152.52 | 149.15 | 151.58 | 151.58 | 110,500 |
|
Sep 11, 2026
|
153.07 | 154.01 | 152.83 | 153.37 | 153.37 | 135,100 |
|
Sep 10, 2026
|
151.18 | 151.67 | 149.56 | 149.62 | 149.62 | 128,600 |
|
Sep 9, 2026
|
153.23 | 154.06 | 152.91 | 153.72 | 153.72 | 211,700 |
|
Sep 8, 2026
|
157.53 | 158.64 | 156.96 | 157.00 | 157.00 | 121,900 |
|
Sep 4, 2026
|
157.21 | 158.81 | 157.13 | 158.14 | 158.14 | 132,300 |
|
Sep 3, 2026
|
157.43 | 157.59 | 155.37 | 157.33 | 157.33 | 110,600 |
|
Sep 2, 2026
|
159.91 | 159.99 | 158.17 | 158.50 | 158.50 | 147,600 |
|
Sep 1, 2026
|
162.39 | 162.78 | 159.79 | 160.26 | 160.26 | 157,600 |
|
Aug 31, 2026
|
166.68 | 166.79 | 164.81 | 165.40 | 165.40 | 124,500 |
|
Aug 28, 2026
|
169.42 | 169.42 | 167.13 | 167.37 | 167.37 | 104,600 |
|
Aug 27, 2026
|
167.32 | 167.42 | 166.45 | 167.16 | 167.16 | 135,200 |
|
Aug 26, 2026
|
168.46 | 169.47 | 167.49 | 167.55 | 167.55 | 137,400 |
|
Aug 25, 2026
|
166.63 | 167.28 | 165.91 | 167.05 | 167.05 | 77,500 |
|
Aug 24, 2026
|
164.09 | 164.14 | 162.36 | 163.30 | 163.30 | 128,100 |
|
Aug 21, 2026
|
164.42 | 164.47 | 163.21 | 163.65 | 163.65 | 94,700 |
|
Aug 20, 2026
|
160.69 | 161.62 | 160.26 | 160.76 | 160.76 | 171,400 |
|
Aug 19, 2026
|
161.49 | 162.01 | 160.84 | 161.18 | 161.18 | 154,200 |
|
Aug 18, 2026
|
160.58 | 160.59 | 159.23 | 159.91 | 159.91 | 100,300 |
|
Aug 17, 2026
|
164.21 | 164.42 | 163.02 | 163.13 | 163.13 | 264,100 |
|
Aug 14, 2026
|
163.63 | 164.82 | 163.63 | 164.25 | 164.25 | 83,100 |
|
Aug 13, 2026
|
163.81 | 164.36 | 163.61 | 164.01 | 164.01 | 73,200 |
|
Aug 12, 2026
|
162.87 | 163.38 | 162.33 | 162.69 | 162.69 | 90,700 |
|
Aug 11, 2026
|
160.70 | 162.51 | 160.60 | 161.57 | 161.57 | 93,700 |
|
Aug 10, 2026
|
160.63 | 160.71 | 159.34 | 159.55 | 159.55 | 103,300 |
|
Aug 7, 2026
|
162.85 | 163.03 | 161.37 | 161.95 | 161.95 | 185,900 |
|
Aug 6, 2026
|
157.05 | 158.57 | 156.74 | 156.89 | 156.89 | 94,600 |
|
Aug 5, 2026
|
165.54 | 166.32 | 164.88 | 165.50 | 165.50 | 78,100 |
|
Aug 4, 2026
|
166.16 | 167.04 | 165.25 | 166.68 | 166.68 | 110,600 |
|
Aug 3, 2026
|
163.62 | 165.03 | 161.81 | 164.85 | 164.85 | 153,300 |
|
Jul 31, 2026
|
162.66 | 163.85 | 160.55 | 162.90 | 162.90 | 146,800 |
|
Jul 30, 2026
|
161.08 | 163.21 | 160.67 | 163.05 | 163.05 | 186,500 |
|
Jul 29, 2026
|
155.48 | 156.86 | 153.78 | 154.63 | 154.63 | 162,900 |
|
Jul 28, 2026
|
153.08 | 155.40 | 152.50 | 154.68 | 154.68 | 95,400 |
|
Jul 27, 2026
|
157.74 | 157.74 | 155.17 | 156.15 | 156.15 | 133,200 |
|
Jul 24, 2026
|
154.60 | 155.20 | 153.64 | 153.91 | 153.91 | 117,600 |
|
Jul 23, 2026
|
151.90 | 153.49 | 151.58 | 152.22 | 152.22 | 96,500 |
|
Jul 22, 2026
|
155.44 | 155.75 | 154.36 | 155.09 | 155.09 | 212,900 |
|
Jul 21, 2026
|
152.16 | 154.84 | 152.09 | 154.83 | 154.83 | 126,700 |
|
Jul 20, 2026
|
151.75 | 151.76 | 149.65 | 149.72 | 149.72 | 205,900 |
|
Jul 17, 2026
|
150.28 | 151.91 | 149.94 | 151.56 | 151.56 | 134,500 |
|
Jul 16, 2026
|
153.01 | 155.20 | 152.98 | 154.50 | 154.50 | 202,500 |
|
Jul 15, 2026
|
155.69 | 155.85 | 154.08 | 155.03 | 155.03 | 140,400 |
|
Jul 14, 2026
|
155.64 | 156.70 | 154.65 | 154.65 | 154.65 | 181,900 |
|
Jul 13, 2026
|
154.96 | 155.61 | 153.34 | 153.67 | 153.67 | 173,600 |
|
Jul 10, 2026
|
156.09 | 156.44 | 154.64 | 155.97 | 155.97 | 82,000 |
|
Jul 9, 2026
|
155.63 | 156.71 | 155.33 | 156.21 | 156.21 | 153,700 |
|
Jul 8, 2026
|
150.94 | 153.32 | 150.19 | 152.88 | 152.88 | 218,600 |
|
Jul 7, 2026
|
155.99 | 156.19 | 153.13 | 153.69 | 153.69 | 109,900 |
|
Jul 6, 2026
|
159.14 | 161.46 | 159.14 | 160.99 | 160.99 | 121,000 |
|
Jul 2, 2026
|
158.35 | 160.07 | 157.40 | 158.13 | 158.13 | 108,100 |
|
Jul 1, 2026
|
156.82 | 157.29 | 155.20 | 155.45 | 155.45 | 148,600 |
|
Jun 30, 2026
|
160.04 | 161.14 | 158.90 | 160.91 | 160.91 | 97,800 |
|
Jun 29, 2026
|
152.53 | 155.02 | 152.24 | 154.76 | 154.76 | 227,700 |
|
Jun 26, 2026
|
153.31 | 154.11 | 151.84 | 152.51 | 152.51 | 483,500 |
|
Jun 25, 2026
|
156.16 | 156.54 | 154.13 | 155.26 | 155.26 | 361,800 |
|
Jun 24, 2026
|
151.51 | 154.18 | 150.79 | 153.67 | 153.67 | 177,900 |
|
Jun 23, 2026
|
154.25 | 155.93 | 154.08 | 155.10 | 155.10 | 139,000 |
|
Jun 22, 2026
|
158.63 | 160.19 | 158.63 | 159.06 | 159.06 | 98,300 |
|
Jun 18, 2026
|
158.47 | 159.42 | 158.24 | 158.79 | 158.79 | 118,200 |
|
Jun 17, 2026
|
158.42 | 159.24 | 155.68 | 156.69 | 156.69 | 222,200 |
|
Jun 16, 2026
|
159.13 | 160.17 | 156.97 | 157.71 | 157.71 | 125,900 |
|
Jun 15, 2026
|
158.73 | 158.76 | 156.32 | 156.65 | 156.65 | 146,600 |
|
Jun 12, 2026
|
152.22 | 153.50 | 151.85 | 153.10 | 153.10 | 212,700 |
|
Jun 11, 2026
|
149.77 | 154.30 | 148.35 | 153.35 | 153.35 | 300,300 |
|
Jun 10, 2026
|
150.52 | 151.02 | 148.28 | 148.62 | 148.62 | 219,100 |
|
Jun 9, 2026
|
155.27 | 155.89 | 151.10 | 153.07 | 153.07 | 172,600 |
|
Jun 8, 2026
|
154.11 | 155.02 | 153.59 | 154.01 | 154.01 | 118,700 |
|
Jun 5, 2026
|
156.32 | 156.69 | 152.64 | 153.00 | 153.00 | 184,200 |
|
Jun 4, 2026
|
158.07 | 158.71 | 156.92 | 158.27 | 158.27 | 105,500 |
|
Jun 3, 2026
|
160.02 | 160.21 | 159.04 | 159.43 | 159.43 | 193,700 |
|
Jun 2, 2026
|
161.64 | 163.00 | 161.12 | 161.79 | 161.79 | 157,600 |
|
Jun 1, 2026
|
157.70 | 159.68 | 156.30 | 158.80 | 158.80 | 176,600 |
|
May 29, 2026
|
157.75 | 159.55 | 156.68 | 156.83 | 156.83 | 179,500 |
|
May 28, 2026
|
155.72 | 159.41 | 155.65 | 158.52 | 158.52 | 136,500 |
|
May 27, 2026
|
159.67 | 160.59 | 158.92 | 159.77 | 159.77 | 117,800 |
|
May 26, 2026
|
158.47 | 159.78 | 158.30 | 158.76 | 158.76 | 143,900 |
|
May 22, 2026
|
155.15 | 156.67 | 154.82 | 155.30 | 155.30 | 128,900 |
|
May 21, 2026
|
153.28 | 156.38 | 152.56 | 155.22 | 155.22 | 143,800 |
|
May 20, 2026
|
150.70 | 155.76 | 150.70 | 154.09 | 154.09 | 133,000 |
|
May 19, 2026
|
150.57 | 150.93 | 148.00 | 148.44 | 148.44 | 150,600 |
|
May 18, 2026
|
153.36 | 154.08 | 150.03 | 152.01 | 152.01 | 185,700 |
|
May 15, 2026
|
149.87 | 151.83 | 149.87 | 150.00 | 150.00 | 181,700 |
|
May 14, 2026
|
159.27 | 160.73 | 158.11 | 158.11 | 158.11 | 199,700 |
|
May 13, 2026
|
155.00 | 157.29 | 154.35 | 157.07 | 157.07 | 151,200 |
|
May 12, 2026
|
155.20 | 157.64 | 154.39 | 157.61 | 157.61 | 248,000 |
|
May 11, 2026
|
157.61 | 158.98 | 156.68 | 157.81 | 157.81 | 289,300 |
|
May 8, 2026
|
156.47 | 157.16 | 155.59 | 157.00 | 157.00 | 179,400 |
|
May 7, 2026
|
159.07 | 159.07 | 153.74 | 153.99 | 153.99 | 216,500 |
|
May 6, 2026
|
156.81 | 158.77 | 156.27 | 158.60 | 158.60 | 238,100 |
|
May 5, 2026
|
151.07 | 152.78 | 150.69 | 152.47 | 152.47 | 185,200 |
|
May 4, 2026
|
149.77 | 149.77 | 144.77 | 145.84 | 145.84 | 199,700 |
|
May 1, 2026
|
150.00 | 150.35 | 148.54 | 148.74 | 148.74 | 128,300 |
|
Apr 30, 2026
|
146.79 | 148.50 | 145.38 | 148.47 | 148.47 | 169,700 |
|
Apr 29, 2026
|
144.22 | 144.36 | 142.76 | 142.81 | 142.81 | 167,200 |
|
Apr 28, 2026
|
147.99 | 148.17 | 146.50 | 146.63 | 146.63 | 179,700 |
|
Apr 27, 2026
|
148.32 | 148.82 | 146.91 | 147.72 | 147.72 | 199,400 |
|
Apr 24, 2026
|
141.99 | 143.64 | 141.21 | 143.47 | 143.47 | 149,700 |
|
Apr 23, 2026
|
141.71 | 143.17 | 139.32 | 141.55 | 141.55 | 278,500 |
|
Apr 22, 2026
|
142.41 | 142.97 | 141.23 | 142.25 | 142.25 | 225,500 |
|
Apr 21, 2026
|
142.11 | 143.88 | 139.47 | 140.82 | 140.82 | 128,100 |
|
Apr 20, 2026
|
143.81 | 143.92 | 142.12 | 142.96 | 142.96 | 215,500 |
|
Apr 17, 2026
|
146.22 | 147.87 | 145.05 | 145.15 | 145.15 | 201,200 |
|
Apr 16, 2026
|
141.98 | 142.11 | 140.19 | 140.96 | 140.96 | 167,100 |
|
Apr 15, 2026
|
140.60 | 141.11 | 139.85 | 140.12 | 140.12 | 117,900 |
|
Apr 14, 2026
|
140.64 | 140.88 | 139.66 | 139.75 | 139.75 | 215,700 |
|
Apr 13, 2026
|
133.14 | 136.24 | 132.98 | 136.10 | 136.10 | 214,000 |
|
Apr 10, 2026
|
136.16 | 136.55 | 133.79 | 134.34 | 134.34 | 126,400 |
|
Apr 9, 2026
|
132.01 | 133.86 | 131.63 | 133.01 | 133.01 | 190,300 |
|
Apr 8, 2026
|
136.16 | 136.38 | 133.21 | 134.41 | 134.41 | 361,800 |
|
Apr 7, 2026
|
121.14 | 123.95 | 120.51 | 123.29 | 123.29 | 357,300 |
|
Apr 6, 2026
|
124.11 | 124.91 | 123.11 | 123.86 | 123.86 | 220,700 |
|
Apr 2, 2026
|
118.79 | 123.94 | 118.79 | 123.10 | 123.10 | 508,700 |
|
Apr 1, 2026
|
124.31 | 126.04 | 123.13 | 125.11 | 125.11 | 351,300 |
|
Mar 31, 2026
|
118.72 | 121.93 | 118.16 | 121.88 | 121.88 | 240,200 |
|
Mar 30, 2026
|
117.43 | 118.07 | 115.92 | 117.07 | 117.07 | 251,900 |
|
Mar 27, 2026
|
117.86 | 118.77 | 116.86 | 117.14 | 117.14 | 235,700 |
|
Mar 26, 2026
|
121.31 | 121.59 | 120.00 | 120.08 | 120.08 | 171,900 |
|
Mar 25, 2026
|
122.75 | 124.60 | 121.62 | 122.25 | 122.25 | 226,600 |
|
Mar 24, 2026
|
118.99 | 121.94 | 118.99 | 121.04 | 121.04 | 248,000 |
|
Mar 23, 2026
|
121.29 | 125.00 | 121.29 | 123.30 | 123.30 | 305,300 |
|
Mar 20, 2026
|
121.37 | 122.29 | 115.56 | 116.31 | 116.31 | 233,700 |
|
Mar 19, 2026
|
119.08 | 124.26 | 119.08 | 122.86 | 122.86 | 183,800 |
|
Mar 18, 2026
|
126.75 | 127.00 | 123.00 | 123.00 | 123.00 | 160,900 |
|
Mar 17, 2026
|
127.05 | 128.49 | 126.14 | 126.45 | 126.45 | 173,500 |
|
Mar 16, 2026
|
126.99 | 127.88 | 125.60 | 126.67 | 126.67 | 422,300 |
|
Mar 13, 2026
|
127.81 | 128.34 | 124.77 | 124.99 | 124.99 | 314,000 |
|
Mar 12, 2026
|
129.88 | 129.99 | 126.52 | 128.60 | 128.60 | 170,700 |
|
Mar 11, 2026
|
131.70 | 133.37 | 131.48 | 132.41 | 132.41 | 158,400 |
|
Mar 10, 2026
|
133.42 | 136.87 | 133.32 | 133.92 | 133.92 | 227,500 |
|
Mar 9, 2026
|
125.70 | 132.88 | 124.74 | 130.60 | 130.60 | 411,700 |
|
Mar 6, 2026
|
128.28 | 131.77 | 128.00 | 131.13 | 131.13 | 1,067,200 |
|
Mar 5, 2026
|
132.00 | 133.89 | 129.08 | 132.72 | 132.72 | 755,900 |
|
Mar 4, 2026
|
136.16 | 136.71 | 134.16 | 136.64 | 136.64 | 555,000 |
|
Mar 3, 2026
|
131.18 | 133.91 | 129.73 | 132.59 | 132.59 | 348,900 |
|
Mar 2, 2026
|
138.99 | 141.00 | 138.24 | 139.06 | 139.06 | 250,600 |
|
Feb 27, 2026
|
144.04 | 146.97 | 144.04 | 145.59 | 145.59 | 350,300 |
|
Feb 26, 2026
|
146.13 | 147.89 | 144.83 | 147.67 | 147.67 | 615,400 |
|
Feb 25, 2026
|
145.19 | 145.50 | 143.44 | 144.82 | 144.82 | 308,800 |
|
Feb 24, 2026
|
140.02 | 142.31 | 138.06 | 142.21 | 142.21 | 298,500 |
|
Feb 23, 2026
|
143.70 | 144.62 | 141.43 | 141.90 | 141.90 | 183,900 |
|
Feb 20, 2026
|
140.75 | 145.06 | 140.75 | 144.37 | 144.37 | 192,600 |
|
Feb 19, 2026
|
140.00 | 141.87 | 140.00 | 141.42 | 141.42 | 140,800 |
|
Feb 18, 2026
|
143.07 | 145.42 | 143.07 | 144.05 | 144.05 | 339,500 |
|
Feb 17, 2026
|
138.89 | 140.36 | 138.14 | 140.06 | 140.06 | 228,100 |
|
Feb 13, 2026
|
147.34 | 149.97 | 146.15 | 149.21 | 149.21 | 182,200 |
|
Feb 12, 2026
|
160.92 | 161.80 | 152.14 | 154.68 | 154.68 | 281,300 |
|
Feb 11, 2026
|
152.56 | 154.07 | 150.77 | 152.53 | 152.53 | 154,900 |
|
Feb 10, 2026
|
153.13 | 154.59 | 153.08 | 153.76 | 153.76 | 211,500 |
|
Feb 9, 2026
|
150.90 | 153.41 | 150.63 | 153.41 | 153.41 | 153,400 |
|
Feb 6, 2026
|
146.39 | 149.02 | 146.35 | 149.02 | 149.02 | 169,400 |
|
Feb 5, 2026
|
141.69 | 145.56 | 141.28 | 145.23 | 145.23 | 287,500 |
|
Feb 4, 2026
|
142.95 | 145.03 | 142.14 | 143.48 | 143.48 | 575,300 |
|
Feb 3, 2026
|
154.10 | 155.26 | 152.38 | 153.34 | 153.34 | 420,100 |
|
Feb 2, 2026
|
152.31 | 154.37 | 152.31 | 154.13 | 154.13 | 166,100 |
|
Jan 30, 2026
|
152.69 | 153.04 | 151.07 | 151.32 | 151.32 | 162,100 |
|
Jan 29, 2026
|
156.41 | 156.44 | 151.86 | 154.13 | 154.13 | 259,400 |
|
Jan 28, 2026
|
150.00 | 150.59 | 149.17 | 150.47 | 150.47 | 118,500 |
|
Jan 27, 2026
|
151.51 | 154.36 | 151.40 | 151.99 | 151.99 | 128,500 |
|
Jan 26, 2026
|
150.80 | 151.71 | 150.55 | 151.43 | 151.43 | 126,300 |
|
Jan 23, 2026
|
149.61 | 150.76 | 148.96 | 150.75 | 150.75 | 188,400 |
|
Jan 22, 2026
|
151.24 | 152.59 | 150.91 | 151.41 | 151.41 | 260,000 |
|
Jan 21, 2026
|
147.95 | 150.59 | 146.83 | 149.88 | 149.88 | 522,400 |
|
Jan 20, 2026
|
149.89 | 149.91 | 147.68 | 147.78 | 147.78 | 153,800 |
|
Jan 16, 2026
|
150.20 | 151.33 | 149.91 | 151.33 | 151.33 | 113,000 |
|
Jan 15, 2026
|
151.37 | 151.70 | 150.38 | 150.44 | 150.44 | 114,200 |
|
Jan 14, 2026
|
150.16 | 151.76 | 150.15 | 151.09 | 151.09 | 138,200 |
|
Jan 13, 2026
|
152.80 | 153.84 | 151.99 | 152.25 | 152.25 | 248,700 |
|
Jan 12, 2026
|
150.00 | 151.33 | 149.98 | 151.16 | 151.16 | 206,100 |
|
Jan 9, 2026
|
147.36 | 148.86 | 147.36 | 147.98 | 147.98 | 133,400 |
|
Jan 8, 2026
|
145.77 | 147.76 | 145.77 | 146.88 | 146.88 | 143,400 |
|
Jan 7, 2026
|
148.72 | 150.30 | 148.09 | 149.69 | 149.69 | 212,500 |
|
Jan 6, 2026
|
144.80 | 146.47 | 144.28 | 145.76 | 145.76 | 224,900 |
|
Jan 5, 2026
|
143.26 | 143.31 | 140.91 | 143.25 | 143.25 | 144,100 |
|
Jan 2, 2026
|
140.05 | 141.73 | 140.00 | 140.90 | 140.90 | 184,500 |
|
Dec 31, 2025
|
143.54 | 143.54 | 139.95 | 139.95 | 139.95 | 79,000 |
|
Dec 30, 2025
|
139.49 | 141.80 | 139.49 | 141.18 | 141.18 | 97,600 |
|
Dec 29, 2025
|
139.01 | 140.22 | 139.01 | 139.59 | 139.59 | 95,700 |
|
Dec 26, 2025
|
141.00 | 141.00 | 140.11 | 140.40 | 140.40 | 66,200 |
|
Dec 24, 2025
|
137.58 | 140.64 | 137.58 | 140.58 | 140.58 | 59,400 |
|
Dec 23, 2025
|
138.35 | 140.42 | 138.35 | 139.88 | 139.88 | 111,900 |
|
Dec 22, 2025
|
139.50 | 139.50 | 138.26 | 139.02 | 139.02 | 95,000 |
|
Dec 19, 2025
|
138.79 | 139.53 | 137.72 | 137.76 | 137.76 | 238,900 |
|
Dec 18, 2025
|
138.47 | 138.82 | 137.42 | 137.58 | 137.58 | 95,100 |
|
Dec 17, 2025
|
137.14 | 138.40 | 135.77 | 136.13 | 136.13 | 723,100 |
|
Dec 16, 2025
|
140.71 | 141.27 | 138.89 | 139.23 | 139.23 | 347,600 |
|
Dec 15, 2025
|
140.45 | 140.97 | 139.83 | 139.99 | 139.99 | 347,100 |
|
Dec 12, 2025
|
140.39 | 141.36 | 138.98 | 139.28 | 139.28 | 231,500 |
|
Dec 11, 2025
|
140.19 | 141.08 | 139.04 | 140.38 | 140.38 | 119,400 |
|
Dec 10, 2025
|
134.44 | 136.48 | 134.31 | 136.20 | 136.20 | 94,100 |
|
Dec 9, 2025
|
134.84 | 136.19 | 134.84 | 135.91 | 135.91 | 107,600 |
|
Dec 8, 2025
|
136.03 | 136.86 | 135.69 | 136.11 | 136.11 | 102,900 |
|
Dec 5, 2025
|
136.08 | 137.01 | 135.85 | 136.29 | 136.29 | 79,800 |
|
Dec 4, 2025
|
134.83 | 134.96 | 133.78 | 134.11 | 134.11 | 155,900 |
|
Dec 3, 2025
|
132.50 | 133.99 | 132.22 | 133.87 | 133.87 | 80,800 |
|
Dec 2, 2025
|
131.29 | 132.42 | 131.29 | 132.42 | 132.42 | 104,200 |
|
Dec 1, 2025
|
131.08 | 131.92 | 130.78 | 131.09 | 131.09 | 142,200 |
|
Nov 28, 2025
|
132.57 | 132.69 | 131.99 | 132.64 | 132.64 | 50,800 |
|
Nov 26, 2025
|
131.37 | 132.61 | 130.69 | 132.13 | 132.13 | 194,900 |
|
Nov 25, 2025
|
131.19 | 132.26 | 130.42 | 131.77 | 131.77 | 124,500 |
|
Nov 24, 2025
|
127.43 | 128.99 | 127.43 | 128.61 | 128.61 | 121,100 |
|
Nov 21, 2025
|
125.72 | 127.56 | 125.18 | 126.88 | 126.88 | 140,400 |
|
Nov 20, 2025
|
127.63 | 129.17 | 124.60 | 125.05 | 125.05 | 172,000 |
|
Nov 19, 2025
|
127.58 | 127.58 | 125.92 | 126.80 | 126.80 | 184,600 |
|
Nov 18, 2025
|
126.77 | 127.26 | 125.53 | 126.15 | 126.15 | 190,500 |
|
Nov 17, 2025
|
129.23 | 129.82 | 126.99 | 127.95 | 127.95 | 219,700 |
|
Nov 14, 2025
|
131.77 | 133.98 | 131.50 | 133.51 | 133.51 | 174,200 |
|
Nov 13, 2025
|
137.67 | 137.76 | 132.09 | 134.00 | 134.00 | 241,700 |
|
Nov 12, 2025
|
145.00 | 146.89 | 144.71 | 146.89 | 146.89 | 98,100 |
|
Nov 11, 2025
|
143.30 | 144.43 | 143.00 | 144.28 | 144.28 | 162,800 |
|
Nov 10, 2025
|
142.69 | 143.84 | 141.80 | 143.68 | 143.68 | 185,300 |
|
Nov 7, 2025
|
136.07 | 139.94 | 135.11 | 139.53 | 139.53 | 119,300 |
|
Nov 6, 2025
|
141.17 | 141.47 | 138.75 | 139.24 | 139.24 | 152,400 |
|
Nov 5, 2025
|
139.16 | 141.00 | 139.14 | 141.00 | 141.00 | 137,600 |
|
Nov 4, 2025
|
141.01 | 141.16 | 139.64 | 139.70 | 139.70 | 119,500 |
|
Nov 3, 2025
|
141.78 | 142.78 | 141.64 | 142.08 | 142.08 | 85,300 |
|
Oct 31, 2025
|
141.79 | 142.84 | 141.01 | 141.69 | 141.69 | 147,100 |
