Stockholm - Free Realtime Quote
SEK
Teqnion AB (publ) (TEQ.ST)
179.40
-0.80
(-0.44%)
As of 1:20:12 PM GMT+1. 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
181.20 | 183.60 | 178.40 | 179.40 | 179.40 | 9,938 |
|
Oct 30, 2026
|
179.00 | 180.60 | 176.60 | 180.20 | 180.20 | 5,752 |
|
Oct 29, 2026
|
176.40 | 181.00 | 176.20 | 178.40 | 178.40 | 12,744 |
|
Oct 28, 2026
|
178.00 | 180.20 | 176.60 | 176.60 | 176.60 | 6,887 |
|
Oct 27, 2026
|
177.20 | 180.40 | 174.80 | 175.80 | 175.80 | 16,459 |
|
Oct 26, 2026
|
176.80 | 179.80 | 175.00 | 176.20 | 176.20 | 32,370 |
|
Oct 23, 2026
|
178.60 | 180.80 | 173.80 | 177.20 | 177.20 | 51,493 |
|
Oct 22, 2026
|
181.40 | 183.00 | 176.00 | 178.00 | 178.00 | 20,843 |
|
Oct 21, 2026
|
180.00 | 182.00 | 175.00 | 181.20 | 181.20 | 44,986 |
|
Oct 20, 2026
|
180.60 | 182.60 | 176.40 | 177.00 | 177.00 | 17,220 |
|
Oct 19, 2026
|
175.00 | 187.20 | 169.00 | 180.60 | 180.60 | 141,477 |
|
Oct 16, 2026
|
182.00 | 183.60 | 179.60 | 180.00 | 180.00 | 20,274 |
|
Oct 15, 2026
|
177.40 | 179.80 | 175.40 | 178.20 | 178.20 | 14,971 |
|
Oct 14, 2026
|
178.20 | 180.80 | 176.80 | 178.00 | 178.00 | 15,389 |
|
Oct 13, 2026
|
177.20 | 180.00 | 176.80 | 177.00 | 177.00 | 24,251 |
|
Oct 12, 2026
|
178.00 | 180.00 | 176.00 | 178.40 | 178.40 | 28,865 |
|
Oct 9, 2026
|
176.00 | 179.00 | 175.80 | 175.80 | 175.80 | 24,768 |
|
Oct 8, 2026
|
177.60 | 177.60 | 175.40 | 175.60 | 175.60 | 2,985 |
|
Oct 7, 2026
|
177.40 | 179.00 | 176.00 | 177.00 | 177.00 | 21,359 |
|
Oct 6, 2026
|
176.60 | 179.00 | 175.60 | 177.60 | 177.60 | 10,656 |
|
Oct 5, 2026
|
176.60 | 178.40 | 175.20 | 176.80 | 176.80 | 7,954 |
|
Oct 2, 2026
|
178.00 | 180.20 | 176.00 | 177.20 | 177.20 | 20,492 |
|
Oct 1, 2026
|
181.20 | 181.40 | 177.00 | 178.00 | 178.00 | 48,209 |
|
Sep 30, 2026
|
180.00 | 183.60 | 180.00 | 181.60 | 181.60 | 7,971 |
|
Sep 29, 2026
|
182.40 | 186.20 | 180.00 | 180.00 | 180.00 | 27,722 |
|
Sep 28, 2026
|
181.00 | 185.00 | 180.00 | 182.60 | 182.60 | 19,492 |
|
Sep 25, 2026
|
188.80 | 189.00 | 180.00 | 181.40 | 181.40 | 12,121 |
|
Sep 24, 2026
|
181.80 | 185.00 | 180.60 | 183.60 | 183.60 | 3,347 |
|
Sep 23, 2026
|
184.80 | 188.60 | 182.00 | 184.00 | 184.00 | 9,205 |
|
Sep 22, 2026
|
184.40 | 186.80 | 183.00 | 184.60 | 184.60 | 7,680 |
|
Sep 21, 2026
|
184.80 | 186.80 | 182.40 | 183.00 | 183.00 | 7,896 |
|
Sep 18, 2026
|
185.00 | 186.60 | 183.20 | 185.60 | 185.60 | 4,844 |
|
Sep 17, 2026
|
186.80 | 186.80 | 183.60 | 185.80 | 185.80 | 8,053 |
|
Sep 16, 2026
|
183.00 | 186.80 | 181.40 | 185.80 | 185.80 | 15,864 |
|
Sep 15, 2026
|
182.20 | 185.00 | 181.40 | 184.20 | 184.20 | 7,080 |
|
Sep 14, 2026
|
186.20 | 187.00 | 180.20 | 181.20 | 181.20 | 18,819 |
|
Sep 11, 2026
|
183.20 | 185.80 | 182.60 | 185.80 | 185.80 | 5,467 |
|
Sep 10, 2026
|
183.40 | 184.20 | 181.00 | 183.00 | 183.00 | 8,907 |
|
Sep 9, 2026
|
188.60 | 188.60 | 182.00 | 183.40 | 183.40 | 8,267 |
|
Sep 8, 2026
|
186.60 | 188.40 | 185.20 | 186.00 | 186.00 | 6,111 |
|
Sep 7, 2026
|
187.20 | 191.80 | 185.20 | 186.60 | 186.60 | 21,835 |
|
Sep 4, 2026
|
185.80 | 190.20 | 185.40 | 187.00 | 187.00 | 17,218 |
|
Sep 3, 2026
|
186.00 | 186.00 | 183.80 | 185.40 | 185.40 | 21,579 |
|
Sep 2, 2026
|
187.00 | 188.00 | 183.20 | 185.80 | 185.80 | 13,264 |
|
Sep 1, 2026
|
183.20 | 185.20 | 182.60 | 184.80 | 184.80 | 16,709 |
|
Aug 31, 2026
|
186.80 | 187.00 | 183.80 | 186.00 | 186.00 | 10,950 |
|
Aug 28, 2026
|
184.20 | 188.20 | 183.00 | 187.60 | 187.60 | 14,625 |
|
Aug 27, 2026
|
184.20 | 187.00 | 183.00 | 183.80 | 183.80 | 9,110 |
|
Aug 26, 2026
|
183.00 | 187.80 | 183.00 | 185.60 | 185.60 | 10,836 |
|
Aug 25, 2026
|
181.80 | 183.20 | 180.60 | 183.00 | 183.00 | 12,003 |
|
Aug 24, 2026
|
180.80 | 183.40 | 180.00 | 180.00 | 180.00 | 7,380 |
|
Aug 21, 2026
|
180.40 | 184.60 | 180.00 | 180.80 | 180.80 | 16,174 |
|
Aug 20, 2026
|
182.00 | 183.00 | 180.20 | 180.20 | 180.20 | 12,935 |
|
Aug 19, 2026
|
181.80 | 184.40 | 180.00 | 182.00 | 182.00 | 27,465 |
|
Aug 18, 2026
|
186.00 | 187.60 | 180.00 | 187.60 | 187.60 | 37,213 |
|
Aug 17, 2026
|
183.00 | 187.40 | 180.40 | 182.80 | 182.80 | 28,642 |
|
Aug 14, 2026
|
180.20 | 183.80 | 178.80 | 181.40 | 181.40 | 20,046 |
|
Aug 13, 2026
|
176.20 | 183.20 | 176.20 | 180.00 | 180.00 | 28,028 |
|
Aug 12, 2026
|
174.00 | 177.80 | 173.40 | 175.60 | 175.60 | 8,323 |
|
Aug 11, 2026
|
176.00 | 178.60 | 172.80 | 174.00 | 174.00 | 6,976 |
|
Aug 10, 2026
|
177.80 | 180.00 | 176.00 | 176.00 | 176.00 | 10,669 |
|
Aug 7, 2026
|
175.80 | 179.80 | 175.20 | 178.40 | 178.40 | 23,225 |
|
Aug 6, 2026
|
172.00 | 176.80 | 171.00 | 176.20 | 176.20 | 9,481 |
|
Aug 5, 2026
|
172.20 | 176.80 | 172.20 | 174.00 | 174.00 | 13,279 |
|
Aug 4, 2026
|
172.00 | 179.60 | 172.00 | 173.40 | 173.40 | 17,022 |
|
Aug 3, 2026
|
172.00 | 177.60 | 171.20 | 174.00 | 174.00 | 7,683 |
|
Jul 31, 2026
|
175.80 | 175.80 | 170.60 | 171.60 | 171.60 | 9,847 |
|
Jul 30, 2026
|
168.80 | 177.00 | 168.80 | 174.80 | 174.80 | 14,339 |
|
Jul 29, 2026
|
168.20 | 171.80 | 168.20 | 171.40 | 171.40 | 14,306 |
|
Jul 28, 2026
|
167.20 | 170.40 | 167.20 | 168.00 | 168.00 | 4,856 |
|
Jul 27, 2026
|
168.80 | 171.20 | 167.00 | 167.20 | 167.20 | 18,741 |
|
Jul 24, 2026
|
162.20 | 165.40 | 159.60 | 163.00 | 163.00 | 8,209 |
|
Jul 23, 2026
|
164.80 | 166.40 | 160.40 | 162.00 | 162.00 | 6,366 |
|
Jul 22, 2026
|
158.20 | 166.00 | 155.60 | 163.00 | 163.00 | 9,623 |
|
Jul 21, 2026
|
163.20 | 169.00 | 154.20 | 159.20 | 159.20 | 39,797 |
|
Jul 20, 2026
|
170.80 | 172.00 | 162.20 | 165.00 | 165.00 | 64,852 |
|
Jul 17, 2026
|
164.20 | 171.60 | 160.60 | 165.00 | 165.00 | 23,904 |
|
Jul 16, 2026
|
167.60 | 170.00 | 159.00 | 168.00 | 168.00 | 13,291 |
|
Jul 15, 2026
|
169.60 | 169.80 | 162.80 | 164.20 | 164.20 | 1,933 |
|
Jul 14, 2026
|
165.00 | 169.20 | 162.60 | 164.00 | 164.00 | 6,119 |
|
Jul 13, 2026
|
158.20 | 167.60 | 156.60 | 165.00 | 165.00 | 16,018 |
|
Jul 10, 2026
|
158.20 | 161.80 | 158.20 | 158.20 | 158.20 | 4,886 |
|
Jul 9, 2026
|
154.40 | 161.00 | 154.20 | 157.20 | 157.20 | 3,993 |
|
Jul 8, 2026
|
152.40 | 159.40 | 152.00 | 152.20 | 152.20 | 10,282 |
|
Jul 7, 2026
|
158.00 | 159.00 | 155.60 | 156.40 | 156.40 | 2,978 |
|
Jul 6, 2026
|
158.80 | 159.40 | 156.80 | 158.00 | 158.00 | 3,342 |
|
Jul 3, 2026
|
160.00 | 160.00 | 157.00 | 158.80 | 158.80 | 2,707 |
|
Jul 2, 2026
|
152.00 | 160.20 | 152.00 | 157.00 | 157.00 | 11,690 |
|
Jul 1, 2026
|
153.80 | 154.20 | 150.00 | 153.60 | 153.60 | 5,862 |
|
Jun 30, 2026
|
153.40 | 157.60 | 152.00 | 154.40 | 154.40 | 10,534 |
|
Jun 29, 2026
|
153.20 | 154.40 | 152.40 | 153.20 | 153.20 | 6,869 |
|
Jun 26, 2026
|
156.00 | 157.80 | 154.00 | 155.40 | 155.40 | 8,114 |
|
Jun 25, 2026
|
156.20 | 158.80 | 155.20 | 156.00 | 156.00 | 5,082 |
|
Jun 24, 2026
|
155.20 | 159.80 | 155.00 | 156.60 | 156.60 | 7,708 |
|
Jun 23, 2026
|
155.20 | 157.40 | 155.00 | 157.20 | 157.20 | 2,506 |
|
Jun 22, 2026
|
159.20 | 160.20 | 154.40 | 155.80 | 155.80 | 13,643 |
|
Jun 18, 2026
|
160.40 | 163.00 | 157.00 | 158.80 | 158.80 | 4,918 |
|
Jun 17, 2026
|
165.60 | 165.60 | 160.40 | 162.00 | 162.00 | 4,554 |
|
Jun 16, 2026
|
163.60 | 167.00 | 162.20 | 163.20 | 163.20 | 13,353 |
|
Jun 15, 2026
|
161.40 | 164.80 | 161.00 | 163.60 | 163.60 | 7,838 |
|
Jun 12, 2026
|
161.60 | 162.00 | 159.00 | 160.80 | 160.80 | 2,846 |
|
Jun 11, 2026
|
157.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3,282 |
|
Jun 10, 2026
|
158.00 | 160.60 | 155.20 | 157.40 | 157.40 | 4,198 |
|
Jun 9, 2026
|
159.80 | 160.40 | 153.00 | 160.20 | 160.20 | 8,041 |
|
Jun 8, 2026
|
159.20 | 160.60 | 153.00 | 157.00 | 157.00 | 11,806 |
|
Jun 5, 2026
|
158.40 | 159.40 | 158.00 | 158.00 | 158.00 | 2,524 |
|
Jun 4, 2026
|
159.80 | 161.00 | 157.40 | 158.60 | 158.60 | 7,767 |
|
Jun 3, 2026
|
159.80 | 161.60 | 157.00 | 158.60 | 158.60 | 12,933 |
|
Jun 2, 2026
|
159.00 | 161.60 | 158.40 | 160.00 | 160.00 | 14,270 |
|
Jun 1, 2026
|
160.20 | 161.80 | 155.00 | 155.00 | 155.00 | 7,934 |
|
May 29, 2026
|
160.00 | 162.20 | 159.20 | 161.20 | 161.20 | 3,329 |
|
May 28, 2026
|
161.00 | 162.80 | 159.20 | 162.80 | 162.80 | 3,501 |
|
May 27, 2026
|
161.80 | 163.00 | 160.20 | 160.60 | 160.60 | 12,175 |
|
May 26, 2026
|
161.80 | 162.00 | 159.00 | 161.60 | 161.60 | 11,335 |
|
May 25, 2026
|
158.80 | 162.00 | 158.80 | 159.00 | 159.00 | 13,545 |
|
May 22, 2026
|
158.00 | 159.80 | 157.80 | 157.80 | 157.80 | 4,093 |
|
May 21, 2026
|
157.00 | 161.60 | 156.00 | 157.60 | 157.60 | 25,248 |
|
May 20, 2026
|
155.20 | 158.80 | 154.00 | 157.00 | 157.00 | 158,542 |
|
May 19, 2026
|
156.20 | 158.00 | 154.00 | 155.00 | 155.00 | 9,721 |
|
May 18, 2026
|
157.40 | 157.40 | 154.60 | 156.20 | 156.20 | 8,693 |
|
May 15, 2026
|
156.20 | 159.20 | 154.60 | 158.00 | 158.00 | 11,188 |
|
May 13, 2026
|
156.00 | 158.60 | 153.80 | 154.40 | 154.40 | 3,137 |
|
May 12, 2026
|
153.00 | 156.00 | 152.20 | 156.00 | 156.00 | 6,885 |
|
May 11, 2026
|
154.40 | 156.20 | 152.00 | 154.00 | 154.00 | 6,703 |
|
May 8, 2026
|
152.40 | 155.80 | 152.00 | 154.40 | 154.40 | 12,680 |
|
May 7, 2026
|
154.20 | 156.40 | 152.00 | 152.80 | 152.80 | 25,161 |
|
May 6, 2026
|
156.00 | 159.00 | 153.20 | 153.60 | 153.60 | 19,323 |
|
May 5, 2026
|
158.20 | 161.00 | 155.00 | 156.00 | 156.00 | 32,535 |
|
May 4, 2026
|
159.60 | 162.00 | 157.00 | 157.80 | 157.80 | 20,222 |
|
Apr 30, 2026
|
158.40 | 159.60 | 157.40 | 158.00 | 158.00 | 13,098 |
|
Apr 29, 2026
|
157.80 | 160.80 | 154.80 | 157.80 | 157.80 | 22,649 |
|
Apr 28, 2026
|
163.00 | 163.00 | 159.20 | 160.00 | 160.00 | 11,579 |
|
Apr 27, 2026
|
156.80 | 165.00 | 156.80 | 162.00 | 162.00 | 12,667 |
|
Apr 24, 2026
|
162.40 | 162.60 | 155.80 | 156.60 | 156.60 | 21,348 |
|
Apr 23, 2026
|
157.40 | 164.60 | 157.40 | 160.80 | 160.80 | 18,544 |
|
Apr 22, 2026
|
157.00 | 157.00 | 155.00 | 155.40 | 155.40 | 14,126 |
|
Apr 21, 2026
|
156.40 | 157.60 | 152.40 | 155.40 | 155.40 | 10,526 |
|
Apr 20, 2026
|
156.80 | 158.00 | 155.00 | 155.40 | 155.40 | 7,677 |
|
Apr 17, 2026
|
155.20 | 160.00 | 155.00 | 156.80 | 156.80 | 8,437 |
|
Apr 16, 2026
|
150.00 | 157.80 | 150.00 | 155.40 | 155.40 | 14,596 |
|
Apr 15, 2026
|
151.60 | 155.00 | 150.20 | 152.20 | 152.20 | 20,865 |
|
Apr 14, 2026
|
146.80 | 152.40 | 146.40 | 151.20 | 151.20 | 14,226 |
|
Apr 13, 2026
|
147.80 | 149.80 | 145.00 | 149.80 | 149.80 | 14,127 |
|
Apr 10, 2026
|
146.40 | 149.00 | 146.20 | 148.00 | 148.00 | 3,238 |
|
Apr 9, 2026
|
146.40 | 147.80 | 146.20 | 146.80 | 146.80 | 4,345 |
|
Apr 8, 2026
|
146.20 | 151.00 | 146.20 | 147.80 | 147.80 | 16,192 |
|
Apr 7, 2026
|
146.80 | 149.40 | 144.00 | 144.00 | 144.00 | 13,357 |
|
Apr 2, 2026
|
152.40 | 152.40 | 145.20 | 147.20 | 147.20 | 5,448 |
|
Apr 1, 2026
|
152.40 | 152.40 | 146.20 | 149.60 | 149.60 | 2,089 |
|
Mar 31, 2026
|
142.20 | 152.60 | 141.60 | 152.60 | 152.60 | 11,641 |
|
Mar 30, 2026
|
139.80 | 142.00 | 138.20 | 142.00 | 142.00 | 14,684 |
|
Mar 27, 2026
|
147.00 | 147.00 | 140.00 | 140.00 | 140.00 | 7,709 |
|
Mar 26, 2026
|
142.80 | 147.00 | 141.40 | 143.60 | 143.60 | 18,478 |
|
Mar 25, 2026
|
139.80 | 143.40 | 139.80 | 142.60 | 142.60 | 9,232 |
|
Mar 24, 2026
|
141.20 | 141.20 | 136.60 | 139.40 | 139.40 | 24,738 |
|
Mar 23, 2026
|
140.60 | 144.40 | 136.80 | 139.20 | 139.20 | 15,643 |
|
Mar 20, 2026
|
142.40 | 142.60 | 139.00 | 139.60 | 139.60 | 30,539 |
|
Mar 19, 2026
|
145.60 | 145.60 | 140.20 | 141.40 | 141.40 | 26,920 |
|
Mar 18, 2026
|
144.00 | 147.00 | 143.20 | 144.40 | 144.40 | 32,507 |
|
Mar 17, 2026
|
143.60 | 143.80 | 139.60 | 143.00 | 143.00 | 54,106 |
|
Mar 16, 2026
|
146.40 | 151.00 | 142.80 | 145.40 | 145.40 | 11,765 |
|
Mar 13, 2026
|
151.40 | 152.60 | 146.20 | 146.20 | 146.20 | 46,563 |
|
Mar 12, 2026
|
151.20 | 154.60 | 149.80 | 150.60 | 150.60 | 17,603 |
|
Mar 11, 2026
|
150.00 | 153.40 | 145.00 | 151.00 | 151.00 | 20,139 |
|
Mar 10, 2026
|
150.20 | 154.00 | 150.00 | 150.40 | 150.40 | 17,325 |
|
Mar 9, 2026
|
159.80 | 159.80 | 148.60 | 149.20 | 149.20 | 27,593 |
|
Mar 6, 2026
|
156.40 | 161.40 | 156.20 | 157.20 | 157.20 | 12,323 |
|
Mar 5, 2026
|
158.00 | 161.40 | 156.20 | 157.00 | 157.00 | 6,990 |
|
Mar 4, 2026
|
157.80 | 160.80 | 154.40 | 158.00 | 158.00 | 8,459 |
|
Mar 3, 2026
|
157.40 | 158.80 | 154.40 | 158.00 | 158.00 | 22,259 |
|
Mar 2, 2026
|
159.00 | 160.40 | 156.80 | 157.80 | 157.80 | 7,689 |
|
Feb 27, 2026
|
158.20 | 161.20 | 158.00 | 159.00 | 159.00 | 14,206 |
|
Feb 26, 2026
|
157.00 | 161.00 | 157.00 | 158.60 | 158.60 | 10,504 |
|
Feb 25, 2026
|
159.40 | 161.00 | 156.80 | 157.00 | 157.00 | 14,488 |
|
Feb 24, 2026
|
158.00 | 161.80 | 157.60 | 159.60 | 159.60 | 16,321 |
|
Feb 23, 2026
|
163.00 | 163.80 | 156.80 | 158.00 | 158.00 | 23,472 |
|
Feb 20, 2026
|
162.00 | 167.80 | 161.60 | 161.60 | 161.60 | 19,372 |
|
Feb 19, 2026
|
164.00 | 165.00 | 159.20 | 165.00 | 165.00 | 38,712 |
|
Feb 18, 2026
|
163.20 | 165.00 | 156.20 | 164.00 | 164.00 | 36,496 |
|
Feb 17, 2026
|
152.20 | 163.80 | 152.20 | 162.60 | 162.60 | 41,973 |
|
Feb 16, 2026
|
182.80 | 182.80 | 155.20 | 161.60 | 161.60 | 173,820 |
|
Feb 13, 2026
|
183.00 | 184.80 | 181.00 | 184.80 | 184.80 | 7,209 |
|
Feb 12, 2026
|
184.60 | 185.00 | 179.60 | 183.80 | 183.80 | 11,682 |
|
Feb 11, 2026
|
180.20 | 187.00 | 180.20 | 186.40 | 186.40 | 23,917 |
|
Feb 10, 2026
|
174.80 | 179.00 | 174.80 | 179.00 | 179.00 | 158,934 |
|
Feb 9, 2026
|
169.40 | 178.00 | 169.40 | 176.00 | 176.00 | 15,922 |
|
Feb 6, 2026
|
170.80 | 171.40 | 166.20 | 168.60 | 168.60 | 16,635 |
|
Feb 5, 2026
|
170.80 | 171.20 | 167.60 | 170.40 | 170.40 | 8,523 |
|
Feb 4, 2026
|
175.00 | 175.00 | 168.00 | 170.40 | 170.40 | 9,760 |
|
Feb 3, 2026
|
175.60 | 175.60 | 172.00 | 175.00 | 175.00 | 9,476 |
|
Feb 2, 2026
|
171.80 | 175.20 | 171.20 | 174.40 | 174.40 | 10,948 |
|
Jan 30, 2026
|
173.60 | 175.00 | 171.40 | 173.80 | 173.80 | 5,637 |
|
Jan 29, 2026
|
175.00 | 176.00 | 173.60 | 173.80 | 173.80 | 10,051 |
|
Jan 28, 2026
|
172.00 | 177.60 | 171.20 | 175.60 | 175.60 | 10,927 |
|
Jan 27, 2026
|
172.80 | 175.40 | 171.60 | 172.00 | 172.00 | 12,639 |
|
Jan 26, 2026
|
174.80 | 175.00 | 171.00 | 173.00 | 173.00 | 9,407 |
|
Jan 23, 2026
|
175.00 | 176.00 | 170.20 | 173.00 | 173.00 | 7,648 |
|
Jan 22, 2026
|
170.60 | 175.60 | 170.60 | 172.20 | 172.20 | 3,856 |
|
Jan 21, 2026
|
168.80 | 173.60 | 165.40 | 170.00 | 170.00 | 16,321 |
|
Jan 20, 2026
|
168.60 | 172.00 | 168.00 | 170.00 | 170.00 | 7,446 |
|
Jan 19, 2026
|
175.80 | 175.80 | 168.80 | 170.20 | 170.20 | 5,675 |
|
Jan 16, 2026
|
174.20 | 176.00 | 173.40 | 174.80 | 174.80 | 6,337 |
|
Jan 15, 2026
|
175.20 | 176.20 | 173.20 | 174.80 | 174.80 | 4,949 |
|
Jan 14, 2026
|
175.20 | 176.40 | 174.00 | 175.80 | 175.80 | 9,551 |
|
Jan 13, 2026
|
175.20 | 175.20 | 171.20 | 175.00 | 175.00 | 8,066 |
|
Jan 12, 2026
|
179.00 | 179.00 | 172.40 | 176.80 | 176.80 | 20,308 |
|
Jan 9, 2026
|
176.80 | 179.00 | 176.00 | 179.00 | 179.00 | 2,580 |
|
Jan 8, 2026
|
179.00 | 179.00 | 177.40 | 178.00 | 178.00 | 1,877 |
|
Jan 7, 2026
|
176.80 | 180.00 | 172.00 | 180.00 | 180.00 | 48,378 |
|
Jan 5, 2026
|
179.00 | 179.00 | 173.00 | 178.60 | 178.60 | 4,420 |
|
Jan 2, 2026
|
178.00 | 179.00 | 176.20 | 177.00 | 177.00 | 4,440 |
|
Dec 30, 2025
|
178.20 | 180.00 | 176.40 | 178.00 | 178.00 | 9,669 |
|
Dec 29, 2025
|
179.40 | 180.00 | 175.60 | 180.00 | 180.00 | 18,310 |
|
Dec 23, 2025
|
179.80 | 180.00 | 177.40 | 179.60 | 179.60 | 8,034 |
|
Dec 22, 2025
|
179.80 | 180.00 | 173.80 | 179.80 | 179.80 | 11,408 |
|
Dec 19, 2025
|
174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 3,984 |
|
Dec 18, 2025
|
174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 5,204 |
|
Dec 17, 2025
|
171.60 | 174.00 | 171.40 | 172.80 | 172.80 | 3,029 |
|
Dec 16, 2025
|
173.80 | 173.80 | 170.20 | 171.40 | 171.40 | 3,885 |
|
Dec 15, 2025
|
172.20 | 174.00 | 170.00 | 171.80 | 171.80 | 7,406 |
|
Dec 12, 2025
|
169.00 | 175.20 | 169.00 | 174.00 | 174.00 | 10,805 |
|
Dec 11, 2025
|
170.60 | 171.60 | 169.00 | 169.20 | 169.20 | 10,028 |
|
Dec 10, 2025
|
169.60 | 173.60 | 169.00 | 173.60 | 173.60 | 4,182 |
|
Dec 9, 2025
|
169.80 | 171.00 | 168.60 | 171.00 | 171.00 | 2,802 |
|
Dec 8, 2025
|
174.80 | 174.80 | 167.20 | 169.60 | 169.60 | 11,429 |
|
Dec 5, 2025
|
174.80 | 174.80 | 169.60 | 174.80 | 174.80 | 3,117 |
|
Dec 4, 2025
|
167.40 | 172.60 | 167.40 | 171.00 | 171.00 | 6,437 |
|
Dec 3, 2025
|
167.20 | 169.80 | 166.40 | 168.00 | 168.00 | 7,147 |
|
Dec 2, 2025
|
167.20 | 170.00 | 166.00 | 170.00 | 170.00 | 5,105 |
|
Dec 1, 2025
|
172.20 | 172.80 | 167.60 | 167.60 | 167.60 | 4,155 |
|
Nov 28, 2025
|
170.80 | 175.00 | 170.80 | 172.20 | 172.20 | 3,251 |
|
Nov 27, 2025
|
173.80 | 175.00 | 168.00 | 175.00 | 175.00 | 18,549 |
|
Nov 26, 2025
|
173.00 | 173.00 | 167.20 | 170.20 | 170.20 | 16,624 |
|
Nov 25, 2025
|
167.60 | 171.80 | 167.60 | 169.40 | 169.40 | 8,481 |
|
Nov 24, 2025
|
164.80 | 170.80 | 164.40 | 167.80 | 167.80 | 5,241 |
|
Nov 21, 2025
|
163.40 | 166.80 | 161.00 | 164.40 | 164.40 | 6,872 |
|
Nov 20, 2025
|
162.60 | 165.00 | 159.40 | 163.40 | 163.40 | 20,136 |
|
Nov 19, 2025
|
162.20 | 165.00 | 160.00 | 162.40 | 162.40 | 15,397 |
|
Nov 18, 2025
|
168.40 | 169.80 | 161.40 | 162.20 | 162.20 | 12,727 |
|
Nov 17, 2025
|
167.00 | 172.00 | 167.00 | 168.00 | 168.00 | 7,440 |
|
Nov 14, 2025
|
165.60 | 170.00 | 164.80 | 167.80 | 167.80 | 15,593 |
|
Nov 13, 2025
|
169.00 | 169.80 | 165.40 | 167.80 | 167.80 | 7,478 |
|
Nov 12, 2025
|
166.40 | 172.20 | 166.40 | 168.60 | 168.60 | 12,692 |
|
Nov 11, 2025
|
167.20 | 168.80 | 163.60 | 166.40 | 166.40 | 17,265 |
|
Nov 10, 2025
|
162.80 | 172.20 | 161.00 | 169.20 | 169.20 | 7,988 |
|
Nov 7, 2025
|
174.20 | 174.20 | 163.60 | 164.00 | 164.00 | 38,250 |
|
Nov 6, 2025
|
172.00 | 172.00 | 168.60 | 171.40 | 171.40 | 10,127 |
|
Nov 5, 2025
|
170.40 | 172.60 | 168.20 | 168.40 | 168.40 | 12,860 |
|
Nov 4, 2025
|
172.40 | 176.20 | 170.20 | 172.00 | 172.00 | 16,817 |
|
Nov 3, 2025
|
178.80 | 178.80 | 172.40 | 172.80 | 172.80 | 12,195 |
