Tel Aviv - Delayed Quote
ILA
Teva Pharmaceutical Industries Limited (TEVA.TA)
12,800.00
+80.00
(+0.63%)
At close: October 30 at 1:47:43 PM GMT+2
Currency in ILA
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
|
12,810.00 | 12,910.00 | 12,730.00 | 12,800.00 | 12,800.00 | 1,021,023 |
|
Oct 29, 2026
|
12,380.00 | 12,790.00 | 12,380.00 | 12,720.00 | 12,720.00 | 1,308,939 |
|
Oct 28, 2026
|
12,320.00 | 12,660.00 | 12,210.00 | 12,610.00 | 12,610.00 | 1,519,647 |
|
Oct 26, 2026
|
12,180.00 | 12,270.00 | 12,010.00 | 12,250.00 | 12,250.00 | 1,351,741 |
|
Oct 23, 2026
|
12,410.00 | 12,490.00 | 12,250.00 | 12,320.00 | 12,320.00 | 1,253,715 |
|
Oct 22, 2026
|
12,520.00 | 12,600.00 | 12,390.00 | 12,410.00 | 12,410.00 | 1,152,711 |
|
Oct 21, 2026
|
12,730.00 | 12,770.00 | 12,190.00 | 12,580.00 | 12,580.00 | 2,111,248 |
|
Oct 20, 2026
|
12,890.00 | 13,070.00 | 12,760.00 | 12,850.00 | 12,850.00 | 978,093 |
|
Oct 19, 2026
|
13,000.00 | 13,050.00 | 12,820.00 | 12,930.00 | 12,930.00 | 1,057,342 |
|
Oct 16, 2026
|
12,930.00 | 12,930.00 | 12,740.00 | 12,820.00 | 12,820.00 | 507,479 |
|
Oct 15, 2026
|
12,560.00 | 12,990.00 | 12,540.00 | 12,930.00 | 12,930.00 | 1,008,583 |
|
Oct 14, 2026
|
12,730.00 | 12,940.00 | 12,620.00 | 12,940.00 | 12,940.00 | 971,415 |
|
Oct 13, 2026
|
12,610.00 | 12,780.00 | 12,530.00 | 12,740.00 | 12,740.00 | 980,586 |
|
Oct 12, 2026
|
12,610.00 | 12,730.00 | 12,550.00 | 12,630.00 | 12,630.00 | 1,611,466 |
|
Oct 9, 2026
|
11,980.00 | 12,060.00 | 11,910.00 | 12,000.00 | 12,000.00 | 671,471 |
|
Oct 8, 2026
|
11,880.00 | 11,990.00 | 11,770.00 | 11,770.00 | 11,770.00 | 1,291,493 |
|
Oct 7, 2026
|
11,900.00 | 12,090.00 | 11,820.00 | 11,990.00 | 11,990.00 | 1,153,909 |
|
Oct 6, 2026
|
12,200.00 | 12,200.00 | 12,000.00 | 12,010.00 | 12,010.00 | 1,216,909 |
|
Oct 5, 2026
|
12,120.00 | 12,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | 853,894 |
|
Oct 1, 2026
|
12,200.00 | 12,300.00 | 12,140.00 | 12,160.00 | 12,160.00 | 892,287 |
|
Sep 30, 2026
|
12,100.00 | 12,310.00 | 12,080.00 | 12,310.00 | 12,310.00 | 1,011,870 |
|
Sep 29, 2026
|
12,000.00 | 12,040.00 | 11,920.00 | 11,970.00 | 11,970.00 | 879,177 |
|
Sep 28, 2026
|
11,900.00 | 11,930.00 | 11,750.00 | 11,840.00 | 11,840.00 | 669,308 |
|
Sep 24, 2026
|
11,760.00 | 12,060.00 | 11,730.00 | 12,050.00 | 12,050.00 | 1,570,387 |
|
Sep 23, 2026
|
11,890.00 | 12,080.00 | 11,780.00 | 12,060.00 | 12,060.00 | 1,262,779 |
|
Sep 22, 2026
|
12,040.00 | 12,150.00 | 11,870.00 | 12,040.00 | 12,040.00 | 1,541,251 |
|
Sep 17, 2026
|
11,780.00 | 11,960.00 | 11,600.00 | 11,960.00 | 11,960.00 | 1,562,605 |
|
Sep 16, 2026
|
11,900.00 | 11,990.00 | 11,640.00 | 11,800.00 | 11,800.00 | 1,135,971 |
|
Sep 15, 2026
|
11,690.00 | 11,900.00 | 11,660.00 | 11,710.00 | 11,710.00 | 1,124,143 |
|
Sep 14, 2026
|
11,190.00 | 11,600.00 | 11,180.00 | 11,540.00 | 11,540.00 | 950,706 |
|
Sep 10, 2026
|
11,200.00 | 11,260.00 | 11,030.00 | 11,120.00 | 11,120.00 | 1,052,520 |
|
Sep 9, 2026
|
11,070.00 | 11,250.00 | 10,960.00 | 11,130.00 | 11,130.00 | 1,048,196 |
|
Sep 8, 2026
|
10,920.00 | 11,020.00 | 10,680.00 | 10,920.00 | 10,920.00 | 1,086,826 |
|
Sep 7, 2026
|
10,970.00 | 11,050.00 | 10,820.00 | 10,910.00 | 10,910.00 | 499,288 |
|
Sep 4, 2026
|
11,090.00 | 11,090.00 | 10,900.00 | 10,960.00 | 10,960.00 | 473,654 |
|
Sep 3, 2026
|
11,310.00 | 11,450.00 | 10,970.00 | 11,000.00 | 11,000.00 | 983,311 |
|
Sep 2, 2026
|
10,870.00 | 11,530.00 | 10,820.00 | 11,010.00 | 11,010.00 | 1,791,302 |
|
Sep 1, 2026
|
10,820.00 | 11,030.00 | 10,780.00 | 11,020.00 | 11,020.00 | 1,141,409 |
|
Aug 31, 2026
|
10,940.00 | 11,000.00 | 10,660.00 | 10,710.00 | 10,710.00 | 905,060 |
|
Aug 28, 2026
|
11,020.00 | 11,140.00 | 10,980.00 | 11,030.00 | 11,030.00 | 1,399,391 |
|
Aug 27, 2026
|
11,160.00 | 11,280.00 | 11,120.00 | 11,210.00 | 11,210.00 | 812,651 |
|
Aug 26, 2026
|
11,250.00 | 11,440.00 | 11,010.00 | 11,160.00 | 11,160.00 | 740,192 |
|
Aug 25, 2026
|
11,090.00 | 11,230.00 | 11,050.00 | 11,210.00 | 11,210.00 | 1,192,310 |
|
Aug 24, 2026
|
11,180.00 | 11,220.00 | 11,040.00 | 11,090.00 | 11,090.00 | 727,266 |
|
Aug 21, 2026
|
11,030.00 | 11,070.00 | 10,930.00 | 11,020.00 | 11,020.00 | 285,212 |
|
Aug 20, 2026
|
11,150.00 | 11,190.00 | 11,030.00 | 11,100.00 | 11,100.00 | 625,182 |
|
Aug 19, 2026
|
10,950.00 | 11,240.00 | 10,850.00 | 11,210.00 | 11,210.00 | 937,718 |
|
Aug 18, 2026
|
10,920.00 | 11,080.00 | 10,720.00 | 11,080.00 | 11,080.00 | 750,535 |
|
Aug 17, 2026
|
10,790.00 | 10,860.00 | 10,650.00 | 10,810.00 | 10,810.00 | 620,299 |
|
Aug 14, 2026
|
10,890.00 | 10,920.00 | 10,670.00 | 10,700.00 | 10,700.00 | 587,382 |
|
Aug 13, 2026
|
10,900.00 | 11,100.00 | 10,870.00 | 10,950.00 | 10,950.00 | 770,113 |
|
Aug 12, 2026
|
10,870.00 | 11,080.00 | 10,860.00 | 11,020.00 | 11,020.00 | 693,156 |
|
Aug 11, 2026
|
10,760.00 | 11,080.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1,255,242 |
|
Aug 10, 2026
|
10,530.00 | 10,750.00 | 10,450.00 | 10,650.00 | 10,650.00 | 920,617 |
|
Aug 7, 2026
|
10,470.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 277,587 |
|
Aug 6, 2026
|
10,430.00 | 10,500.00 | 10,290.00 | 10,390.00 | 10,390.00 | 3,144,670 |
|
Aug 5, 2026
|
10,190.00 | 10,430.00 | 10,180.00 | 10,430.00 | 10,430.00 | 974,961 |
|
Aug 4, 2026
|
10,410.00 | 10,490.00 | 10,300.00 | 10,350.00 | 10,350.00 | 756,460 |
|
Aug 3, 2026
|
10,830.00 | 10,860.00 | 10,380.00 | 10,430.00 | 10,430.00 | 936,895 |
|
Jul 31, 2026
|
10,740.00 | 10,970.00 | 10,740.00 | 10,870.00 | 10,870.00 | 672,031 |
|
Jul 30, 2026
|
10,560.00 | 10,970.00 | 10,490.00 | 10,680.00 | 10,680.00 | 1,803,433 |
|
Jul 29, 2026
|
9,690.00 | 10,760.00 | 9,604.00 | 10,560.00 | 10,560.00 | 2,354,552 |
|
Jul 28, 2026
|
9,451.00 | 9,677.00 | 9,450.00 | 9,585.00 | 9,585.00 | 831,774 |
|
Jul 27, 2026
|
9,550.00 | 9,624.00 | 9,465.00 | 9,500.00 | 9,500.00 | 1,193,392 |
|
Jul 24, 2026
|
9,628.00 | 9,669.00 | 9,535.00 | 9,580.00 | 9,580.00 | 1,325,339 |
|
Jul 22, 2026
|
9,580.00 | 9,645.00 | 9,396.00 | 9,533.00 | 9,533.00 | 1,061,041 |
|
Jul 21, 2026
|
9,510.00 | 9,641.00 | 9,409.00 | 9,618.00 | 9,618.00 | 1,288,336 |
|
Jul 20, 2026
|
9,759.00 | 9,930.00 | 9,642.00 | 9,642.00 | 9,642.00 | 759,073 |
|
Jul 17, 2026
|
9,775.00 | 9,784.00 | 9,646.00 | 9,735.00 | 9,735.00 | 485,235 |
|
Jul 16, 2026
|
9,501.00 | 9,788.00 | 9,484.00 | 9,775.00 | 9,775.00 | 1,284,861 |
|
Jul 15, 2026
|
9,542.00 | 9,619.00 | 9,460.00 | 9,530.00 | 9,530.00 | 599,684 |
|
Jul 14, 2026
|
9,705.00 | 9,710.00 | 9,512.00 | 9,545.00 | 9,545.00 | 991,824 |
|
Jul 13, 2026
|
9,922.00 | 9,936.00 | 9,772.00 | 9,840.00 | 9,840.00 | 669,277 |
|
Jul 10, 2026
|
9,930.00 | 10,000.00 | 9,870.00 | 9,936.00 | 9,936.00 | 384,983 |
|
Jul 9, 2026
|
10,140.00 | 10,170.00 | 9,941.00 | 10,020.00 | 10,020.00 | 672,674 |
|
Jul 8, 2026
|
10,600.00 | 10,650.00 | 10,170.00 | 10,210.00 | 10,210.00 | 658,645 |
|
Jul 7, 2026
|
10,610.00 | 10,700.00 | 10,450.00 | 10,540.00 | 10,540.00 | 974,672 |
|
Jul 6, 2026
|
10,430.00 | 10,730.00 | 10,410.00 | 10,610.00 | 10,610.00 | 1,331,088 |
|
Jul 3, 2026
|
10,360.00 | 10,520.00 | 10,310.00 | 10,480.00 | 10,480.00 | 351,709 |
|
Jul 2, 2026
|
10,200.00 | 10,390.00 | 10,000.00 | 10,390.00 | 10,390.00 | 782,994 |
|
Jul 1, 2026
|
10,010.00 | 10,200.00 | 9,925.00 | 10,080.00 | 10,080.00 | 1,586,134 |
|
Jun 30, 2026
|
9,830.00 | 9,896.00 | 9,770.00 | 9,837.00 | 9,837.00 | 1,230,399 |
|
Jun 29, 2026
|
10,020.00 | 10,020.00 | 9,819.00 | 9,929.00 | 9,929.00 | 1,066,866 |
|
Jun 26, 2026
|
10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | - |
|
Jun 25, 2026
|
10,170.00 | 10,270.00 | 10,020.00 | 10,270.00 | 10,270.00 | 1,318,307 |
|
Jun 24, 2026
|
10,050.00 | 10,110.00 | 9,876.00 | 10,000.00 | 10,000.00 | 1,239,797 |
|
Jun 23, 2026
|
9,518.00 | 9,870.00 | 9,495.00 | 9,839.00 | 9,839.00 | 1,197,836 |
|
Jun 22, 2026
|
9,500.00 | 9,500.00 | 9,277.00 | 9,379.00 | 9,379.00 | 1,159,068 |
|
Jun 19, 2026
|
9,261.00 | 9,515.00 | 9,221.00 | 9,432.00 | 9,432.00 | 1,907,059 |
|
Jun 18, 2026
|
9,600.00 | 9,635.00 | 9,250.00 | 9,265.00 | 9,265.00 | 1,141,221 |
|
Jun 17, 2026
|
9,662.00 | 9,697.00 | 9,502.00 | 9,535.00 | 9,535.00 | 810,016 |
|
Jun 16, 2026
|
9,730.00 | 9,828.00 | 9,601.00 | 9,699.00 | 9,699.00 | 904,000 |
|
Jun 15, 2026
|
10,130.00 | 10,230.00 | 9,870.00 | 9,950.00 | 9,950.00 | 795,091 |
|
Jun 12, 2026
|
10,090.00 | 10,190.00 | 10,080.00 | 10,170.00 | 10,170.00 | 281,971 |
|
Jun 11, 2026
|
10,100.00 | 10,180.00 | 9,950.00 | 10,180.00 | 10,180.00 | 813,481 |
|
Jun 10, 2026
|
10,130.00 | 10,180.00 | 9,997.00 | 10,120.00 | 10,120.00 | 1,449,461 |
|
Jun 9, 2026
|
9,786.00 | 9,842.00 | 9,683.00 | 9,712.00 | 9,712.00 | 1,015,773 |
|
Jun 8, 2026
|
10,050.00 | 10,240.00 | 9,965.00 | 10,190.00 | 10,190.00 | 1,093,708 |
|
Jun 5, 2026
|
9,891.00 | 9,982.00 | 9,850.00 | 9,965.00 | 9,965.00 | 434,322 |
|
Jun 4, 2026
|
9,490.00 | 9,881.00 | 9,447.00 | 9,869.00 | 9,869.00 | 962,254 |
|
Jun 3, 2026
|
9,371.00 | 9,606.00 | 9,338.00 | 9,338.00 | 9,338.00 | 1,150,740 |
|
Jun 2, 2026
|
9,730.00 | 9,790.00 | 9,293.00 | 9,300.00 | 9,300.00 | 1,345,435 |
|
Jun 1, 2026
|
9,910.00 | 10,020.00 | 9,715.00 | 9,725.00 | 9,725.00 | 1,057,557 |
|
May 29, 2026
|
9,846.00 | 9,886.00 | 9,770.00 | 9,840.00 | 9,840.00 | 1,407,979 |
|
May 28, 2026
|
9,740.00 | 9,845.00 | 9,558.00 | 9,797.00 | 9,797.00 | 1,324,984 |
|
May 27, 2026
|
9,909.00 | 10,050.00 | 9,756.00 | 9,935.00 | 9,935.00 | 1,159,755 |
|
May 26, 2026
|
10,100.00 | 10,110.00 | 9,776.00 | 9,845.00 | 9,845.00 | 1,211,443 |
|
May 25, 2026
|
9,920.00 | 10,150.00 | 9,901.00 | 10,150.00 | 10,150.00 | 841,265 |
|
May 20, 2026
|
9,940.00 | 10,100.00 | 9,860.00 | 10,040.00 | 10,040.00 | 1,162,522 |
|
May 19, 2026
|
9,775.00 | 10,030.00 | 9,775.00 | 9,880.00 | 9,880.00 | 875,354 |
|
May 18, 2026
|
9,999.00 | 10,120.00 | 9,888.00 | 10,070.00 | 10,070.00 | 884,476 |
|
May 15, 2026
|
10,180.00 | 10,210.00 | 9,990.00 | 10,090.00 | 10,090.00 | 923,061 |
|
May 14, 2026
|
10,450.00 | 10,520.00 | 10,290.00 | 10,310.00 | 10,310.00 | 745,278 |
|
May 13, 2026
|
10,360.00 | 10,520.00 | 10,340.00 | 10,510.00 | 10,510.00 | 743,432 |
|
May 12, 2026
|
10,330.00 | 10,430.00 | 10,170.00 | 10,250.00 | 10,250.00 | 676,066 |
|
May 11, 2026
|
10,410.00 | 10,580.00 | 10,240.00 | 10,460.00 | 10,460.00 | 1,156,942 |
|
May 8, 2026
|
10,590.00 | 10,620.00 | 10,520.00 | 10,550.00 | 10,550.00 | 909,222 |
|
May 7, 2026
|
10,640.00 | 10,800.00 | 10,580.00 | 10,720.00 | 10,720.00 | 8,137,236 |
|
May 6, 2026
|
10,510.00 | 10,690.00 | 10,410.00 | 10,450.00 | 10,450.00 | 1,668,724 |
|
May 5, 2026
|
10,630.00 | 10,670.00 | 10,320.00 | 10,360.00 | 10,360.00 | 914,104 |
|
May 4, 2026
|
10,360.00 | 10,500.00 | 10,260.00 | 10,500.00 | 10,500.00 | 1,001,178 |
|
May 1, 2026
|
10,320.00 | 10,370.00 | 10,260.00 | 10,290.00 | 10,290.00 | 447,603 |
|
Apr 30, 2026
|
10,490.00 | 10,690.00 | 10,340.00 | 10,380.00 | 10,380.00 | 1,955,774 |
|
Apr 29, 2026
|
9,432.00 | 10,560.00 | 9,406.00 | 10,280.00 | 10,280.00 | 3,091,008 |
|
Apr 28, 2026
|
9,330.00 | 9,440.00 | 9,253.00 | 9,366.00 | 9,366.00 | 1,109,727 |
|
Apr 27, 2026
|
9,175.00 | 9,430.00 | 9,137.00 | 9,390.00 | 9,390.00 | 745,792 |
|
Apr 24, 2026
|
9,236.00 | 9,369.00 | 9,236.00 | 9,270.00 | 9,270.00 | 1,406,202 |
|
Apr 23, 2026
|
9,395.00 | 9,400.00 | 9,199.00 | 9,199.00 | 9,199.00 | 1,521,267 |
|
Apr 20, 2026
|
9,551.00 | 9,695.00 | 9,475.00 | 9,658.00 | 9,658.00 | 1,029,839 |
|
Apr 17, 2026
|
9,330.00 | 9,436.00 | 9,321.00 | 9,370.00 | 9,370.00 | 807,606 |
|
Apr 16, 2026
|
9,530.00 | 9,669.00 | 9,415.00 | 9,449.00 | 9,449.00 | 1,200,914 |
|
Apr 15, 2026
|
9,600.00 | 9,663.00 | 9,415.00 | 9,436.00 | 9,436.00 | 790,898 |
|
Apr 14, 2026
|
9,400.00 | 9,559.00 | 9,400.00 | 9,550.00 | 9,550.00 | 1,212,891 |
|
Apr 13, 2026
|
9,376.00 | 9,434.00 | 9,294.00 | 9,345.00 | 9,345.00 | 1,063,580 |
|
Apr 10, 2026
|
9,490.00 | 9,618.00 | 9,488.00 | 9,608.00 | 9,608.00 | 897,079 |
|
Apr 9, 2026
|
9,497.00 | 9,499.00 | 9,314.00 | 9,350.00 | 9,350.00 | 1,049,725 |
|
Apr 6, 2026
|
9,358.00 | 9,448.00 | 9,346.00 | 9,385.00 | 9,385.00 | 501,751 |
|
Apr 3, 2026
|
9,350.00 | 9,370.00 | 9,271.00 | 9,330.00 | 9,330.00 | 465,809 |
|
Mar 31, 2026
|
8,920.00 | 9,317.00 | 8,920.00 | 9,239.00 | 9,239.00 | 936,648 |
|
Mar 30, 2026
|
9,035.00 | 9,166.00 | 8,912.00 | 9,105.00 | 9,105.00 | 1,926,323 |
|
Mar 27, 2026
|
9,195.00 | 9,310.00 | 9,179.00 | 9,225.00 | 9,225.00 | 1,649,058 |
|
Mar 26, 2026
|
9,186.00 | 9,265.00 | 9,055.00 | 9,225.00 | 9,225.00 | 1,353,924 |
|
Mar 25, 2026
|
9,095.00 | 9,472.00 | 9,009.00 | 9,287.00 | 9,287.00 | 1,855,894 |
|
Mar 24, 2026
|
8,970.00 | 8,992.00 | 8,860.00 | 8,920.00 | 8,920.00 | 950,659 |
|
Mar 23, 2026
|
9,042.00 | 9,149.00 | 8,970.00 | 9,091.00 | 9,091.00 | 1,389,902 |
|
Mar 20, 2026
|
9,175.00 | 9,208.00 | 9,105.00 | 9,208.00 | 9,208.00 | 939,530 |
|
Mar 19, 2026
|
9,275.00 | 9,300.00 | 9,099.00 | 9,153.00 | 9,153.00 | 765,465 |
|
Mar 18, 2026
|
9,350.00 | 9,360.00 | 9,250.00 | 9,275.00 | 9,275.00 | 1,002,095 |
|
Mar 17, 2026
|
9,218.00 | 9,391.00 | 9,136.00 | 9,391.00 | 9,391.00 | 1,173,005 |
|
Mar 16, 2026
|
9,050.00 | 9,125.00 | 9,005.00 | 9,100.00 | 9,100.00 | 1,869,551 |
|
Mar 13, 2026
|
9,149.00 | 9,300.00 | 9,118.00 | 9,290.00 | 9,290.00 | 491,223 |
|
Mar 12, 2026
|
9,425.00 | 9,493.00 | 9,318.00 | 9,374.00 | 9,374.00 | 1,130,783 |
|
Mar 11, 2026
|
9,700.00 | 9,763.00 | 9,550.00 | 9,550.00 | 9,550.00 | 1,521,094 |
|
Mar 10, 2026
|
9,695.00 | 9,871.00 | 9,642.00 | 9,769.00 | 9,769.00 | 1,281,218 |
|
Mar 9, 2026
|
9,560.00 | 9,622.00 | 9,300.00 | 9,425.00 | 9,425.00 | 3,048,940 |
|
Mar 6, 2026
|
9,892.00 | 9,980.00 | 9,830.00 | 9,902.00 | 9,902.00 | 999,902 |
|
Mar 5, 2026
|
10,160.00 | 10,230.00 | 9,681.00 | 9,860.00 | 9,860.00 | 1,784,846 |
|
Mar 4, 2026
|
10,080.00 | 10,340.00 | 10,020.00 | 10,060.00 | 10,060.00 | 2,736,371 |
|
Mar 2, 2026
|
10,690.00 | 10,690.00 | 10,460.00 | 10,460.00 | 10,460.00 | 1,815,390 |
|
Feb 27, 2026
|
10,530.00 | 10,630.00 | 10,370.00 | 10,610.00 | 10,610.00 | 941,789 |
|
Feb 26, 2026
|
10,450.00 | 10,590.00 | 10,360.00 | 10,550.00 | 10,550.00 | 889,654 |
|
Feb 25, 2026
|
10,560.00 | 10,590.00 | 10,430.00 | 10,500.00 | 10,500.00 | 781,729 |
|
Feb 24, 2026
|
10,510.00 | 10,610.00 | 10,400.00 | 10,600.00 | 10,600.00 | 670,309 |
|
Feb 23, 2026
|
10,650.00 | 10,650.00 | 10,510.00 | 10,510.00 | 10,510.00 | 579,554 |
|
Feb 20, 2026
|
10,720.00 | 10,820.00 | 10,650.00 | 10,730.00 | 10,730.00 | 1,316,825 |
|
Feb 19, 2026
|
10,590.00 | 10,690.00 | 10,530.00 | 10,640.00 | 10,640.00 | 1,165,596 |
|
Feb 18, 2026
|
10,720.00 | 10,730.00 | 10,470.00 | 10,640.00 | 10,640.00 | 1,120,108 |
|
Feb 17, 2026
|
10,530.00 | 11,020.00 | 10,410.00 | 10,740.00 | 10,740.00 | 2,144,499 |
|
Feb 16, 2026
|
10,600.00 | 10,610.00 | 10,430.00 | 10,530.00 | 10,530.00 | 602,357 |
|
Feb 13, 2026
|
10,370.00 | 10,520.00 | 10,330.00 | 10,450.00 | 10,450.00 | 470,473 |
|
Feb 12, 2026
|
10,560.00 | 10,620.00 | 10,360.00 | 10,380.00 | 10,380.00 | 774,401 |
|
Feb 11, 2026
|
10,650.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 817,314 |
|
Feb 10, 2026
|
10,650.00 | 10,720.00 | 10,510.00 | 10,640.00 | 10,640.00 | 1,321,072 |
|
Feb 9, 2026
|
10,840.00 | 10,840.00 | 10,580.00 | 10,660.00 | 10,660.00 | 1,016,309 |
|
Feb 6, 2026
|
10,750.00 | 10,890.00 | 10,680.00 | 10,820.00 | 10,820.00 | 803,319 |
|
Feb 5, 2026
|
10,900.00 | 10,990.00 | 10,680.00 | 10,680.00 | 10,680.00 | 13,501,525 |
|
Feb 4, 2026
|
11,150.00 | 11,320.00 | 11,080.00 | 11,290.00 | 11,290.00 | 1,408,021 |
|
Feb 3, 2026
|
10,950.00 | 11,350.00 | 10,880.00 | 11,350.00 | 11,350.00 | 1,574,789 |
|
Feb 2, 2026
|
10,500.00 | 10,800.00 | 10,460.00 | 10,800.00 | 10,800.00 | 1,960,900 |
|
Jan 30, 2026
|
10,100.00 | 10,140.00 | 9,981.00 | 10,100.00 | 10,100.00 | 761,293 |
|
Jan 29, 2026
|
10,150.00 | 10,300.00 | 10,070.00 | 10,170.00 | 10,170.00 | 1,498,165 |
|
Jan 28, 2026
|
9,777.00 | 10,160.00 | 9,450.00 | 9,891.00 | 9,891.00 | 3,459,644 |
|
Jan 27, 2026
|
9,997.00 | 10,080.00 | 9,929.00 | 9,956.00 | 9,956.00 | 1,142,801 |
|
Jan 26, 2026
|
10,050.00 | 10,050.00 | 9,867.00 | 9,910.00 | 9,910.00 | 1,284,027 |
|
Jan 23, 2026
|
9,985.00 | 10,040.00 | 9,930.00 | 9,960.00 | 9,960.00 | 1,942,350 |
|
Jan 22, 2026
|
9,930.00 | 9,968.00 | 9,851.00 | 9,924.00 | 9,924.00 | 1,038,913 |
|
Jan 21, 2026
|
9,962.00 | 10,040.00 | 9,832.00 | 9,999.00 | 9,999.00 | 1,234,411 |
|
Jan 20, 2026
|
9,913.00 | 9,964.00 | 9,632.00 | 9,962.00 | 9,962.00 | 1,933,387 |
|
Jan 19, 2026
|
9,955.00 | 9,990.00 | 9,916.00 | 9,979.00 | 9,979.00 | 1,302,369 |
|
Jan 16, 2026
|
10,180.00 | 10,180.00 | 10,110.00 | 10,150.00 | 10,150.00 | 659,712 |
|
Jan 15, 2026
|
10,300.00 | 10,340.00 | 10,080.00 | 10,150.00 | 10,150.00 | 1,421,066 |
|
Jan 14, 2026
|
10,120.00 | 10,310.00 | 10,060.00 | 10,200.00 | 10,200.00 | 1,420,105 |
|
Jan 13, 2026
|
10,390.00 | 10,440.00 | 10,090.00 | 10,130.00 | 10,130.00 | 1,441,017 |
|
Jan 12, 2026
|
10,300.00 | 11,100.00 | 10,300.00 | 10,400.00 | 10,400.00 | 4,012,791 |
|
Jan 9, 2026
|
10,330.00 | 10,400.00 | 10,270.00 | 10,400.00 | 10,400.00 | 557,524 |
|
Jan 8, 2026
|
10,230.00 | 10,480.00 | 10,230.00 | 10,320.00 | 10,320.00 | 1,313,614 |
|
Jan 7, 2026
|
10,250.00 | 10,500.00 | 10,220.00 | 10,300.00 | 10,300.00 | 2,166,823 |
|
Jan 6, 2026
|
9,780.00 | 10,440.00 | 9,673.00 | 10,310.00 | 10,310.00 | 2,016,838 |
|
Jan 5, 2026
|
9,910.00 | 9,910.00 | 9,662.00 | 9,672.00 | 9,672.00 | 1,743,947 |
|
Jan 1, 2026
|
9,900.00 | 9,979.00 | 9,845.00 | 9,953.00 | 9,953.00 | 1,002,062 |
|
Dec 31, 2025
|
9,989.00 | 10,090.00 | 9,915.00 | 10,090.00 | 10,090.00 | 1,288,184 |
|
Dec 30, 2025
|
10,080.00 | 10,100.00 | 9,992.00 | 10,070.00 | 10,070.00 | 780,458 |
|
Dec 29, 2025
|
10,120.00 | 10,160.00 | 9,948.00 | 10,030.00 | 10,030.00 | 897,526 |
|
Dec 25, 2025
|
10,130.00 | 10,170.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,384,820 |
|
Dec 24, 2025
|
10,100.00 | 10,240.00 | 10,050.00 | 10,080.00 | 10,080.00 | 1,008,880 |
|
Dec 23, 2025
|
9,973.00 | 10,220.00 | 9,969.00 | 10,030.00 | 10,030.00 | 1,522,148 |
|
Dec 22, 2025
|
9,700.00 | 9,938.00 | 9,700.00 | 9,880.00 | 9,880.00 | 962,137 |
|
Dec 18, 2025
|
9,800.00 | 9,809.00 | 9,665.00 | 9,665.00 | 9,665.00 | 1,630,248 |
|
Dec 17, 2025
|
9,690.00 | 9,849.00 | 9,674.00 | 9,726.00 | 9,726.00 | 855,342 |
|
Dec 16, 2025
|
9,638.00 | 9,824.00 | 9,599.00 | 9,659.00 | 9,659.00 | 1,352,788 |
|
Dec 15, 2025
|
9,590.00 | 9,750.00 | 9,540.00 | 9,670.00 | 9,670.00 | 1,061,458 |
|
Dec 11, 2025
|
9,580.00 | 9,604.00 | 9,480.00 | 9,588.00 | 9,588.00 | 1,607,355 |
|
Dec 10, 2025
|
9,260.00 | 9,535.00 | 9,243.00 | 9,400.00 | 9,400.00 | 3,456,355 |
|
Dec 9, 2025
|
9,164.00 | 9,406.00 | 9,151.00 | 9,320.00 | 9,320.00 | 3,322,629 |
|
Dec 8, 2025
|
9,270.00 | 9,360.00 | 9,046.00 | 9,071.00 | 9,071.00 | 1,097,596 |
|
Dec 4, 2025
|
9,005.00 | 9,166.00 | 8,967.00 | 9,155.00 | 9,155.00 | 1,493,772 |
|
Dec 3, 2025
|
8,740.00 | 8,891.00 | 8,687.00 | 8,891.00 | 8,891.00 | 1,186,567 |
|
Dec 2, 2025
|
8,754.00 | 8,892.00 | 8,712.00 | 8,741.00 | 8,741.00 | 1,662,219 |
|
Dec 1, 2025
|
8,680.00 | 8,728.00 | 8,600.00 | 8,632.00 | 8,632.00 | 1,493,836 |
|
Nov 27, 2025
|
8,587.00 | 8,600.00 | 8,524.00 | 8,537.00 | 8,537.00 | 1,443,297 |
|
Nov 26, 2025
|
8,289.00 | 8,598.00 | 8,283.00 | 8,587.00 | 8,587.00 | 1,835,191 |
|
Nov 25, 2025
|
8,139.00 | 8,296.00 | 8,077.00 | 8,238.00 | 8,238.00 | 997,547 |
|
Nov 24, 2025
|
7,915.00 | 8,177.00 | 7,915.00 | 8,177.00 | 8,177.00 | 3,144,735 |
|
Nov 20, 2025
|
8,017.00 | 8,103.00 | 7,941.00 | 8,024.00 | 8,024.00 | 1,004,504 |
|
Nov 19, 2025
|
8,160.00 | 8,228.00 | 8,058.00 | 8,106.00 | 8,106.00 | 975,262 |
|
Nov 18, 2025
|
8,015.00 | 8,075.00 | 7,966.00 | 8,075.00 | 8,075.00 | 1,693,148 |
|
Nov 17, 2025
|
8,230.00 | 8,280.00 | 8,166.00 | 8,243.00 | 8,243.00 | 841,792 |
|
Nov 13, 2025
|
8,236.00 | 8,480.00 | 8,211.00 | 8,438.00 | 8,438.00 | 1,661,810 |
|
Nov 12, 2025
|
8,060.00 | 8,299.00 | 8,031.00 | 8,235.00 | 8,235.00 | 1,937,982 |
|
Nov 11, 2025
|
7,888.00 | 8,038.00 | 7,732.00 | 8,031.00 | 8,031.00 | 2,605,113 |
|
Nov 10, 2025
|
7,762.00 | 7,877.00 | 7,762.00 | 7,837.00 | 7,837.00 | 1,216,938 |
|
Nov 6, 2025
|
7,944.00 | 8,013.00 | 7,721.00 | 7,911.00 | 7,911.00 | 10,470,440 |
|
Nov 5, 2025
|
6,713.00 | 7,935.00 | 6,713.00 | 7,867.00 | 7,867.00 | 5,590,337 |
|
Nov 4, 2025
|
6,727.00 | 6,727.00 | 6,727.00 | 6,727.00 | 6,727.00 | - |
|
Nov 3, 2025
|
6,623.00 | 6,830.00 | 6,623.00 | 6,727.00 | 6,727.00 | 2,459,969 |
|
Oct 30, 2025
|
6,600.00 | 6,636.00 | 6,523.00 | 6,586.00 | 6,586.00 | 3,051,054 |
