Frankfurt - Delayed Quote
EUR
Take-Two Interactive Software, Inc. (TKE.F)
171.00
-1.20
(-0.70%)
As of 9:21:27 AM GMT+1. Market Open.
Currency in EUR
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
|
172.00 | 172.20 | 171.00 | 172.20 | 172.20 | 101 |
|
Oct 30, 2026
|
173.40 | 175.00 | 170.00 | 172.20 | 172.20 | 239 |
|
Oct 29, 2026
|
177.50 | 178.80 | 172.40 | 173.50 | 173.50 | 53 |
|
Oct 28, 2026
|
179.70 | 181.80 | 177.60 | 177.60 | 177.60 | 54 |
|
Oct 27, 2026
|
183.50 | 183.50 | 182.60 | 182.60 | 182.60 | 190 |
|
Oct 26, 2026
|
183.10 | 183.70 | 180.70 | 180.80 | 180.80 | 157 |
|
Oct 23, 2026
|
183.70 | 187.50 | 183.70 | 185.20 | 185.20 | 50 |
|
Oct 22, 2026
|
183.40 | 189.90 | 183.40 | 189.90 | 189.90 | 63 |
|
Oct 21, 2026
|
184.00 | 185.20 | 184.00 | 185.20 | 185.20 | 328 |
|
Oct 20, 2026
|
184.80 | 184.80 | 181.20 | 182.60 | 182.60 | 250 |
|
Oct 19, 2026
|
185.50 | 185.50 | 182.70 | 184.80 | 184.80 | 79 |
|
Oct 16, 2026
|
185.30 | 188.70 | 184.80 | 185.70 | 185.70 | 65 |
|
Oct 15, 2026
|
180.10 | 188.00 | 180.10 | 188.00 | 188.00 | 212 |
|
Oct 14, 2026
|
180.30 | 185.90 | 180.30 | 182.00 | 182.00 | 235 |
|
Oct 13, 2026
|
188.10 | 188.70 | 179.40 | 179.60 | 179.60 | 33 |
|
Oct 12, 2026
|
192.40 | 193.50 | 185.50 | 188.00 | 188.00 | 166 |
|
Oct 9, 2026
|
185.50 | 193.80 | 185.50 | 192.10 | 192.10 | 237 |
|
Oct 8, 2026
|
181.10 | 188.00 | 181.10 | 187.20 | 187.20 | 236 |
|
Oct 7, 2026
|
181.80 | 183.20 | 181.00 | 182.50 | 182.50 | 192 |
|
Oct 6, 2026
|
180.20 | 183.30 | 179.70 | 180.00 | 180.00 | 114 |
|
Oct 5, 2026
|
182.30 | 182.40 | 179.70 | 181.40 | 181.40 | 108 |
|
Oct 2, 2026
|
182.80 | 182.80 | 180.00 | 181.50 | 181.50 | 143 |
|
Oct 1, 2026
|
185.70 | 185.70 | 184.10 | 184.80 | 184.80 | 27 |
|
Sep 30, 2026
|
177.60 | 186.10 | 177.60 | 185.10 | 185.10 | 70 |
|
Sep 29, 2026
|
179.00 | 179.80 | 176.50 | 178.50 | 178.50 | 62 |
|
Sep 28, 2026
|
177.80 | 179.70 | 175.00 | 178.50 | 178.50 | 80 |
|
Sep 25, 2026
|
177.10 | 179.50 | 175.80 | 177.70 | 177.70 | 962 |
|
Sep 24, 2026
|
179.30 | 183.50 | 179.30 | 183.50 | 183.50 | 573 |
|
Sep 23, 2026
|
179.00 | 184.60 | 179.00 | 182.90 | 182.90 | 81 |
|
Sep 22, 2026
|
181.70 | 185.90 | 180.90 | 180.90 | 180.90 | 103 |
|
Sep 21, 2026
|
179.20 | 181.40 | 179.00 | 179.00 | 179.00 | 403 |
|
Sep 18, 2026
|
185.20 | 185.30 | 182.10 | 184.00 | 184.00 | 233 |
|
Sep 17, 2026
|
186.80 | 187.70 | 182.00 | 184.80 | 184.80 | 357 |
|
Sep 16, 2026
|
185.60 | 185.60 | 182.60 | 184.70 | 184.70 | 64 |
|
Sep 15, 2026
|
191.40 | 193.50 | 186.00 | 186.50 | 186.50 | 182 |
|
Sep 14, 2026
|
189.40 | 192.60 | 189.00 | 192.60 | 192.60 | 128 |
|
Sep 11, 2026
|
188.70 | 190.00 | 187.10 | 189.00 | 189.00 | 250 |
|
Sep 10, 2026
|
180.40 | 189.80 | 180.30 | 187.00 | 187.00 | 132 |
|
Sep 9, 2026
|
182.10 | 184.80 | 180.00 | 184.00 | 184.00 | 539 |
|
Sep 8, 2026
|
185.70 | 187.00 | 182.10 | 184.90 | 184.90 | 436 |
|
Sep 7, 2026
|
186.90 | 189.90 | 186.80 | 189.90 | 189.90 | 135 |
|
Sep 4, 2026
|
185.70 | 187.90 | 184.80 | 186.20 | 186.20 | 92 |
|
Sep 3, 2026
|
187.70 | 190.20 | 184.00 | 184.00 | 184.00 | 595 |
|
Sep 2, 2026
|
185.50 | 191.50 | 185.50 | 188.30 | 188.30 | 336 |
|
Sep 1, 2026
|
191.80 | 191.80 | 187.00 | 188.40 | 188.40 | 1,061 |
|
Aug 31, 2026
|
207.20 | 207.20 | 189.20 | 190.80 | 190.80 | 925 |
|
Aug 28, 2026
|
206.40 | 207.20 | 203.20 | 204.60 | 204.60 | 436 |
|
Aug 27, 2026
|
199.30 | 204.20 | 196.60 | 201.60 | 201.60 | 196 |
|
Aug 26, 2026
|
201.20 | 203.00 | 199.70 | 202.40 | 202.40 | 201 |
|
Aug 25, 2026
|
199.60 | 203.80 | 199.60 | 201.00 | 201.00 | 287 |
|
Aug 24, 2026
|
208.40 | 208.40 | 199.60 | 201.60 | 201.60 | 170 |
|
Aug 21, 2026
|
207.00 | 210.00 | 205.00 | 208.00 | 208.00 | 214 |
|
Aug 20, 2026
|
204.80 | 205.60 | 200.00 | 202.00 | 202.00 | 119 |
|
Aug 19, 2026
|
207.20 | 210.60 | 202.00 | 202.00 | 202.00 | 167 |
|
Aug 18, 2026
|
206.40 | 214.80 | 206.40 | 210.60 | 210.60 | 61 |
|
Aug 17, 2026
|
214.20 | 214.20 | 210.00 | 210.00 | 210.00 | 508 |
|
Aug 14, 2026
|
208.00 | 214.00 | 207.80 | 214.00 | 214.00 | 635 |
|
Aug 13, 2026
|
209.40 | 213.40 | 209.40 | 213.40 | 213.40 | 26 |
|
Aug 12, 2026
|
215.60 | 218.80 | 210.00 | 211.00 | 211.00 | 127 |
|
Aug 11, 2026
|
221.60 | 222.00 | 215.60 | 219.00 | 219.00 | 102 |
|
Aug 10, 2026
|
212.20 | 221.00 | 211.80 | 217.20 | 217.20 | 657 |
|
Aug 7, 2026
|
200.00 | 210.00 | 200.00 | 209.80 | 209.80 | 231 |
|
Aug 6, 2026
|
202.00 | 211.40 | 199.90 | 205.60 | 205.60 | 71 |
|
Aug 5, 2026
|
210.20 | 210.40 | 200.20 | 205.00 | 205.00 | 55 |
|
Aug 4, 2026
|
215.80 | 215.80 | 208.20 | 208.20 | 208.20 | 38 |
|
Aug 3, 2026
|
210.00 | 216.60 | 210.00 | 216.60 | 216.60 | 28 |
|
Jul 31, 2026
|
214.20 | 217.60 | 210.00 | 210.00 | 210.00 | 92 |
|
Jul 30, 2026
|
214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
|
Jul 29, 2026
|
217.40 | 217.60 | 217.40 | 217.60 | 217.60 | 34 |
|
Jul 28, 2026
|
212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
|
Jul 27, 2026
|
205.20 | 212.00 | 205.20 | 212.00 | 212.00 | 40 |
|
Jul 24, 2026
|
200.60 | 207.20 | 200.60 | 207.20 | 207.20 | 54 |
|
Jul 23, 2026
|
202.40 | 207.00 | 202.40 | 205.20 | 205.20 | 35 |
|
Jul 22, 2026
|
208.20 | 208.20 | 202.40 | 206.40 | 206.40 | 35 |
|
Jul 21, 2026
|
211.40 | 211.40 | 206.00 | 206.00 | 206.00 | 31 |
|
Jul 20, 2026
|
205.20 | 211.60 | 205.20 | 211.60 | 211.60 | 101 |
|
Jul 17, 2026
|
209.00 | 209.80 | 203.60 | 208.00 | 208.00 | 459 |
|
Jul 16, 2026
|
210.80 | 213.80 | 210.60 | 213.80 | 213.80 | 15 |
|
Jul 15, 2026
|
206.00 | 213.60 | 206.00 | 213.60 | 213.60 | 40 |
|
Jul 14, 2026
|
212.80 | 215.60 | 206.80 | 206.80 | 206.80 | 66 |
|
Jul 13, 2026
|
214.00 | 215.20 | 211.20 | 215.00 | 215.00 | 162 |
|
Jul 10, 2026
|
213.20 | 215.20 | 213.00 | 215.20 | 215.20 | 49 |
|
Jul 9, 2026
|
218.60 | 218.60 | 217.40 | 217.40 | 217.40 | 4 |
|
Jul 8, 2026
|
227.20 | 227.20 | 221.00 | 221.00 | 221.00 | 215 |
|
Jul 7, 2026
|
223.80 | 230.20 | 223.80 | 226.60 | 226.60 | 30 |
|
Jul 6, 2026
|
225.40 | 226.00 | 223.80 | 226.00 | 226.00 | 94 |
|
Jul 3, 2026
|
221.60 | 224.80 | 221.40 | 224.40 | 224.40 | 294 |
|
Jul 2, 2026
|
218.00 | 222.80 | 218.00 | 222.80 | 222.80 | 44 |
|
Jul 1, 2026
|
217.00 | 223.20 | 217.00 | 223.20 | 223.20 | 518 |
|
Jun 30, 2026
|
215.60 | 222.80 | 214.40 | 220.00 | 220.00 | 74 |
|
Jun 29, 2026
|
212.20 | 217.00 | 212.00 | 216.40 | 216.40 | 207 |
|
Jun 26, 2026
|
206.80 | 213.40 | 206.60 | 207.20 | 207.20 | 137 |
|
Jun 25, 2026
|
215.80 | 216.00 | 204.00 | 210.40 | 210.40 | 387 |
|
Jun 24, 2026
|
215.80 | 223.00 | 207.40 | 211.60 | 211.60 | 1,732 |
|
Jun 23, 2026
|
210.60 | 217.20 | 209.00 | 216.40 | 216.40 | 192 |
|
Jun 22, 2026
|
213.00 | 218.40 | 210.40 | 210.40 | 210.40 | 484 |
|
Jun 19, 2026
|
206.80 | 212.00 | 206.80 | 212.00 | 212.00 | 886 |
|
Jun 18, 2026
|
197.70 | 211.80 | 197.00 | 211.20 | 211.20 | 377 |
|
Jun 17, 2026
|
200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 22 |
|
Jun 16, 2026
|
185.00 | 191.40 | 185.00 | 191.40 | 191.40 | 49 |
|
Jun 15, 2026
|
182.90 | 187.20 | 182.90 | 187.20 | 187.20 | 22 |
|
Jun 12, 2026
|
182.00 | 184.20 | 182.00 | 184.20 | 184.20 | 56 |
|
Jun 11, 2026
|
181.50 | 184.40 | 181.50 | 184.20 | 184.20 | 62 |
|
Jun 10, 2026
|
181.70 | 183.70 | 181.70 | 183.70 | 183.70 | 42 |
|
Jun 9, 2026
|
183.10 | 185.90 | 182.50 | 182.50 | 182.50 | 64 |
|
Jun 8, 2026
|
187.30 | 188.00 | 183.80 | 183.80 | 183.80 | 131 |
|
Jun 5, 2026
|
187.00 | 189.50 | 187.00 | 189.50 | 189.50 | 41 |
|
Jun 4, 2026
|
186.70 | 186.70 | 186.60 | 186.60 | 186.60 | 33 |
|
Jun 3, 2026
|
189.90 | 191.80 | 185.00 | 187.40 | 187.40 | 79 |
|
Jun 2, 2026
|
196.10 | 196.20 | 189.80 | 189.80 | 189.80 | 209 |
|
Jun 1, 2026
|
194.30 | 198.40 | 194.10 | 197.30 | 197.30 | 326 |
|
May 29, 2026
|
185.80 | 194.50 | 185.80 | 194.50 | 194.50 | 6 |
|
May 28, 2026
|
186.60 | 191.60 | 186.60 | 191.60 | 191.60 | 70 |
|
May 27, 2026
|
191.10 | 193.30 | 188.00 | 193.30 | 193.30 | 529 |
|
May 26, 2026
|
198.20 | 199.90 | 189.90 | 191.60 | 191.60 | 247 |
|
May 25, 2026
|
198.50 | 201.40 | 198.50 | 199.00 | 199.00 | 176 |
|
May 22, 2026
|
219.80 | 219.80 | 193.40 | 199.30 | 199.30 | 301 |
|
May 21, 2026
|
201.80 | 208.80 | 201.80 | 208.80 | 208.80 | 3 |
|
May 20, 2026
|
206.80 | 206.80 | 203.80 | 203.80 | 203.80 | 59 |
|
May 19, 2026
|
205.80 | 210.80 | 205.80 | 207.60 | 207.60 | 91 |
|
May 18, 2026
|
210.00 | 212.80 | 201.00 | 208.20 | 208.20 | 266 |
|
May 15, 2026
|
210.60 | 213.00 | 208.00 | 210.60 | 210.60 | 325 |
|
May 14, 2026
|
192.80 | 208.80 | 192.80 | 208.80 | 208.80 | 158 |
|
May 13, 2026
|
191.40 | 195.30 | 191.40 | 194.40 | 194.40 | 92 |
|
May 12, 2026
|
189.40 | 195.80 | 189.40 | 194.90 | 194.90 | 207 |
|
May 11, 2026
|
190.90 | 190.90 | 188.30 | 189.40 | 189.40 | 73 |
|
May 8, 2026
|
189.30 | 192.00 | 186.00 | 189.80 | 189.80 | 24 |
|
May 7, 2026
|
187.10 | 192.00 | 187.10 | 192.00 | 192.00 | 18 |
|
May 6, 2026
|
189.30 | 192.50 | 185.50 | 191.90 | 191.90 | 55 |
|
May 5, 2026
|
191.50 | 194.80 | 191.00 | 192.00 | 192.00 | 53 |
|
May 4, 2026
|
186.30 | 193.10 | 183.30 | 193.10 | 193.10 | 1,480 |
|
Apr 30, 2026
|
185.40 | 185.60 | 182.00 | 182.70 | 182.70 | 171 |
|
Apr 29, 2026
|
180.90 | 183.60 | 180.90 | 183.30 | 183.30 | 26 |
|
Apr 28, 2026
|
181.10 | 184.00 | 181.10 | 184.00 | 184.00 | 13 |
|
Apr 27, 2026
|
181.00 | 184.70 | 178.10 | 184.60 | 184.60 | 202 |
|
Apr 24, 2026
|
178.50 | 181.60 | 178.50 | 181.00 | 181.00 | 52 |
|
Apr 23, 2026
|
184.20 | 187.30 | 181.60 | 181.60 | 181.60 | 107 |
|
Apr 22, 2026
|
184.70 | 187.00 | 184.70 | 187.00 | 187.00 | 30 |
|
Apr 21, 2026
|
183.00 | 188.10 | 183.00 | 187.10 | 187.10 | 56 |
|
Apr 20, 2026
|
181.20 | 183.00 | 181.00 | 183.00 | 183.00 | 80 |
|
Apr 17, 2026
|
183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 15 |
|
Apr 16, 2026
|
180.30 | 186.20 | 180.30 | 183.30 | 183.30 | 102 |
|
Apr 15, 2026
|
172.50 | 183.40 | 172.50 | 183.40 | 183.40 | 86 |
|
Apr 14, 2026
|
172.50 | 175.50 | 172.40 | 175.50 | 175.50 | 148 |
|
Apr 13, 2026
|
166.40 | 168.90 | 166.40 | 168.90 | 168.90 | 60 |
|
Apr 10, 2026
|
168.00 | 170.70 | 168.00 | 170.70 | 170.70 | 102 |
|
Apr 9, 2026
|
171.80 | 174.30 | 171.00 | 171.40 | 171.40 | 39 |
|
Apr 8, 2026
|
172.20 | 173.90 | 172.20 | 173.90 | 173.90 | 7 |
|
Apr 7, 2026
|
171.20 | 171.50 | 170.00 | 170.00 | 170.00 | 158 |
|
Apr 2, 2026
|
168.68 | 171.46 | 168.68 | 171.46 | 171.46 | 8 |
|
Apr 1, 2026
|
170.02 | 173.38 | 170.02 | 172.22 | 172.22 | 61 |
|
Mar 31, 2026
|
168.26 | 170.86 | 168.26 | 170.86 | 170.86 | 28 |
|
Mar 30, 2026
|
166.04 | 167.36 | 163.98 | 165.10 | 165.10 | 50 |
|
Mar 27, 2026
|
168.18 | 169.74 | 162.88 | 165.10 | 165.10 | 80 |
|
Mar 26, 2026
|
165.30 | 170.64 | 165.04 | 170.60 | 170.60 | 167 |
|
Mar 25, 2026
|
167.56 | 168.00 | 165.36 | 168.00 | 168.00 | 21 |
|
Mar 24, 2026
|
171.78 | 175.58 | 169.74 | 169.74 | 169.74 | 167 |
|
Mar 23, 2026
|
174.22 | 176.82 | 173.50 | 173.50 | 173.50 | 42 |
|
Mar 20, 2026
|
172.94 | 175.60 | 172.94 | 174.26 | 174.26 | 65 |
|
Mar 19, 2026
|
176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
|
Mar 18, 2026
|
178.50 | 180.70 | 177.12 | 179.26 | 179.26 | 271 |
|
Mar 17, 2026
|
180.00 | 181.38 | 177.84 | 177.84 | 177.84 | 7 |
|
Mar 16, 2026
|
184.80 | 184.80 | 182.44 | 182.44 | 182.44 | 124 |
|
Mar 13, 2026
|
180.54 | 180.60 | 180.54 | 180.60 | 180.60 | 10 |
|
Mar 12, 2026
|
180.38 | 185.54 | 180.38 | 180.96 | 180.96 | 62 |
|
Mar 11, 2026
|
178.82 | 181.44 | 178.74 | 181.44 | 181.44 | 134 |
|
Mar 10, 2026
|
183.04 | 185.72 | 182.90 | 182.90 | 182.90 | 40 |
|
Mar 9, 2026
|
182.12 | 182.50 | 179.80 | 182.50 | 182.50 | 19 |
|
Mar 6, 2026
|
181.88 | 184.60 | 181.88 | 184.00 | 184.00 | 16 |
|
Mar 5, 2026
|
186.92 | 186.92 | 184.26 | 185.48 | 185.48 | 44 |
|
Mar 4, 2026
|
184.62 | 188.00 | 183.00 | 186.68 | 186.68 | 125 |
|
Mar 3, 2026
|
183.28 | 190.64 | 179.26 | 188.88 | 188.88 | 188 |
|
Mar 2, 2026
|
179.34 | 185.42 | 177.32 | 185.42 | 185.42 | 197 |
|
Feb 27, 2026
|
179.00 | 181.84 | 178.22 | 179.88 | 179.88 | 48 |
|
Feb 26, 2026
|
173.88 | 181.90 | 173.88 | 181.90 | 181.90 | 222 |
|
Feb 25, 2026
|
171.76 | 177.00 | 171.74 | 177.00 | 177.00 | 180 |
|
Feb 24, 2026
|
167.04 | 168.10 | 165.00 | 165.00 | 165.00 | 59 |
|
Feb 23, 2026
|
169.18 | 170.80 | 164.72 | 167.56 | 167.56 | 86 |
|
Feb 20, 2026
|
172.00 | 173.10 | 166.74 | 168.32 | 168.32 | 234 |
|
Feb 19, 2026
|
167.82 | 170.38 | 167.08 | 170.30 | 170.30 | 58 |
|
Feb 18, 2026
|
162.70 | 168.12 | 162.70 | 168.12 | 168.12 | 31 |
|
Feb 17, 2026
|
161.74 | 165.70 | 161.74 | 164.94 | 164.94 | 57 |
|
Feb 16, 2026
|
164.02 | 165.14 | 164.00 | 164.80 | 164.80 | 471 |
|
Feb 13, 2026
|
162.34 | 165.00 | 160.52 | 161.70 | 161.70 | 585 |
|
Feb 12, 2026
|
170.96 | 174.40 | 159.88 | 162.00 | 162.00 | 268 |
|
Feb 11, 2026
|
178.64 | 178.64 | 168.90 | 173.42 | 173.42 | 199 |
|
Feb 10, 2026
|
173.38 | 180.12 | 173.38 | 177.50 | 177.50 | 245 |
|
Feb 9, 2026
|
169.88 | 173.08 | 167.38 | 172.00 | 172.00 | 415 |
|
Feb 6, 2026
|
167.86 | 168.12 | 162.20 | 165.62 | 165.62 | 369 |
|
Feb 5, 2026
|
172.50 | 175.20 | 167.78 | 167.78 | 167.78 | 819 |
|
Feb 4, 2026
|
191.08 | 191.98 | 167.50 | 172.00 | 172.00 | 962 |
|
Feb 3, 2026
|
189.60 | 189.60 | 177.26 | 177.26 | 177.26 | 243 |
|
Feb 2, 2026
|
187.16 | 194.58 | 186.24 | 188.58 | 188.58 | 854 |
|
Jan 30, 2026
|
200.90 | 200.90 | 180.00 | 181.82 | 181.82 | 436 |
|
Jan 29, 2026
|
201.60 | 205.25 | 198.60 | 198.60 | 198.60 | 106 |
|
Jan 28, 2026
|
203.70 | 206.25 | 203.70 | 206.25 | 206.25 | 1 |
|
Jan 27, 2026
|
205.80 | 208.65 | 202.00 | 202.00 | 202.00 | 33 |
|
Jan 26, 2026
|
205.50 | 209.10 | 205.45 | 209.10 | 209.10 | 117 |
|
Jan 23, 2026
|
207.15 | 207.15 | 203.80 | 204.15 | 204.15 | 104 |
|
Jan 22, 2026
|
202.55 | 206.40 | 200.00 | 205.25 | 205.25 | 45 |
|
Jan 21, 2026
|
204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
|
Jan 20, 2026
|
205.00 | 205.00 | 203.55 | 204.35 | 204.35 | 37 |
|
Jan 19, 2026
|
206.50 | 207.70 | 204.00 | 204.55 | 204.55 | 384 |
|
Jan 16, 2026
|
212.60 | 212.60 | 209.00 | 209.00 | 209.00 | 52 |
|
Jan 15, 2026
|
209.65 | 212.85 | 209.65 | 212.85 | 212.85 | 36 |
|
Jan 14, 2026
|
210.55 | 213.85 | 209.00 | 209.00 | 209.00 | 57 |
|
Jan 13, 2026
|
211.35 | 214.80 | 211.35 | 211.50 | 211.50 | 40 |
|
Jan 12, 2026
|
212.20 | 215.10 | 211.85 | 211.85 | 211.85 | 179 |
|
Jan 9, 2026
|
216.00 | 216.00 | 215.25 | 215.25 | 215.25 | 205 |
|
Jan 8, 2026
|
217.75 | 219.00 | 217.75 | 219.00 | 219.00 | 37 |
|
Jan 7, 2026
|
219.00 | 219.55 | 215.65 | 219.40 | 219.40 | 83 |
|
Jan 6, 2026
|
221.25 | 221.25 | 217.55 | 218.20 | 218.20 | 45 |
|
Jan 5, 2026
|
217.05 | 220.50 | 214.00 | 220.50 | 220.50 | 111 |
|
Jan 2, 2026
|
220.80 | 221.25 | 218.60 | 218.60 | 218.60 | 69 |
|
Dec 30, 2025
|
215.35 | 218.75 | 215.35 | 218.75 | 218.75 | 23 |
|
Dec 29, 2025
|
216.75 | 218.70 | 215.65 | 215.80 | 215.80 | 364 |
|
Dec 23, 2025
|
209.45 | 209.45 | 209.15 | 209.15 | 209.15 | 17 |
|
Dec 22, 2025
|
210.05 | 213.10 | 210.05 | 212.80 | 212.80 | 9 |
|
Dec 19, 2025
|
208.85 | 212.60 | 208.85 | 212.60 | 212.60 | 3 |
|
Dec 18, 2025
|
205.00 | 208.50 | 205.00 | 208.50 | 208.50 | 18 |
|
Dec 17, 2025
|
207.35 | 210.75 | 207.35 | 210.75 | 210.75 | 6 |
|
Dec 16, 2025
|
205.60 | 208.90 | 205.45 | 208.50 | 208.50 | 39 |
|
Dec 15, 2025
|
204.65 | 207.75 | 204.65 | 206.45 | 206.45 | 28 |
|
Dec 12, 2025
|
205.05 | 208.10 | 205.05 | 208.10 | 208.10 | 55 |
|
Dec 11, 2025
|
210.55 | 210.90 | 207.35 | 209.10 | 209.10 | 23 |
|
Dec 10, 2025
|
212.20 | 214.95 | 212.20 | 214.95 | 214.95 | 40 |
|
Dec 9, 2025
|
210.90 | 213.50 | 210.90 | 213.50 | 213.50 | 51 |
|
Dec 8, 2025
|
211.15 | 214.20 | 211.15 | 214.20 | 214.20 | 31 |
|
Dec 5, 2025
|
211.10 | 211.35 | 211.10 | 211.35 | 211.35 | 3 |
|
Dec 4, 2025
|
208.65 | 211.55 | 208.65 | 211.55 | 211.55 | 16 |
|
Dec 3, 2025
|
210.65 | 213.55 | 210.65 | 213.40 | 213.40 | 12 |
|
Dec 2, 2025
|
212.95 | 216.90 | 212.95 | 216.90 | 216.90 | 15 |
|
Dec 1, 2025
|
212.55 | 214.85 | 209.15 | 213.65 | 213.65 | 147 |
|
Nov 28, 2025
|
209.00 | 213.10 | 209.00 | 213.10 | 213.10 | 62 |
|
Nov 27, 2025
|
208.55 | 211.95 | 208.55 | 208.80 | 208.80 | 40 |
|
Nov 26, 2025
|
207.75 | 207.75 | 207.75 | 207.75 | 207.75 | - |
|
Nov 25, 2025
|
208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 2 |
|
Nov 24, 2025
|
203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
|
Nov 21, 2025
|
202.95 | 205.15 | 202.95 | 205.15 | 205.15 | 1 |
|
Nov 20, 2025
|
209.45 | 212.70 | 208.15 | 208.20 | 208.20 | 86 |
|
Nov 19, 2025
|
205.50 | 208.55 | 205.50 | 208.55 | 208.55 | 24 |
|
Nov 18, 2025
|
198.76 | 202.70 | 198.76 | 199.30 | 199.30 | 27 |
|
Nov 17, 2025
|
204.60 | 204.60 | 200.95 | 203.95 | 203.95 | 30 |
|
Nov 14, 2025
|
205.45 | 205.50 | 202.35 | 202.60 | 202.60 | 57 |
|
Nov 13, 2025
|
209.40 | 209.40 | 203.00 | 205.95 | 205.95 | 210 |
|
Nov 12, 2025
|
207.05 | 210.40 | 207.05 | 208.35 | 208.35 | 84 |
|
Nov 11, 2025
|
204.00 | 208.75 | 203.00 | 208.05 | 208.05 | 330 |
|
Nov 10, 2025
|
205.05 | 205.55 | 199.88 | 201.50 | 201.50 | 343 |
|
Nov 7, 2025
|
203.95 | 209.45 | 198.28 | 201.60 | 201.60 | 720 |
|
Nov 6, 2025
|
219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
|
Nov 5, 2025
|
221.30 | 222.00 | 220.60 | 220.60 | 220.60 | 37 |
|
Nov 4, 2025
|
219.80 | 222.35 | 219.80 | 220.30 | 220.30 | 82 |
|
Nov 3, 2025
|
220.60 | 224.75 | 218.85 | 218.85 | 218.85 | 12 |
