Vienna - Delayed Quote
EUR
Take-Two Interactive Software, Inc. (TTWO.VI)
172.70
+0.60
(+0.35%)
As of 12:19:24 PM 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
|
172.90 | 172.90 | 171.90 | 172.70 | 172.70 | 17 |
|
Oct 30, 2026
|
172.60 | 173.60 | 172.10 | 172.10 | 172.10 | 6 |
|
Oct 29, 2026
|
176.20 | 177.60 | 174.60 | 174.60 | 174.60 | 15 |
|
Oct 28, 2026
|
181.10 | 181.10 | 179.00 | 179.00 | 179.00 | - |
|
Oct 27, 2026
|
182.40 | 182.50 | 180.00 | 180.70 | 180.70 | 1 |
|
Oct 23, 2026
|
186.20 | 186.20 | 183.80 | 183.80 | 183.80 | 1 |
|
Oct 22, 2026
|
182.20 | 187.60 | 182.20 | 187.60 | 187.60 | - |
|
Oct 21, 2026
|
183.80 | 184.30 | 182.70 | 182.70 | 182.70 | - |
|
Oct 20, 2026
|
183.60 | 184.10 | 183.00 | 183.00 | 183.00 | 5 |
|
Oct 19, 2026
|
184.50 | 184.50 | 183.30 | 183.70 | 183.70 | - |
|
Oct 16, 2026
|
186.30 | 187.90 | 183.10 | 183.10 | 183.10 | - |
|
Oct 15, 2026
|
179.30 | 185.50 | 179.10 | 185.50 | 185.50 | 60 |
|
Oct 14, 2026
|
179.90 | 182.90 | 179.80 | 182.00 | 182.00 | 28 |
|
Oct 13, 2026
|
187.20 | 188.10 | 182.00 | 182.00 | 182.00 | 12 |
|
Oct 12, 2026
|
190.80 | 192.20 | 189.20 | 189.20 | 189.20 | 7 |
|
Oct 9, 2026
|
186.80 | 191.80 | 186.80 | 191.80 | 191.80 | 149 |
|
Oct 8, 2026
|
182.40 | 187.00 | 182.40 | 187.00 | 187.00 | - |
|
Oct 7, 2026
|
181.30 | 181.50 | 181.00 | 181.30 | 181.30 | 1 |
|
Oct 6, 2026
|
181.70 | 181.80 | 180.00 | 180.40 | 180.40 | 3 |
|
Oct 5, 2026
|
181.00 | 181.70 | 180.30 | 180.30 | 180.30 | 22 |
|
Oct 2, 2026
|
181.30 | 182.50 | 179.20 | 179.20 | 179.20 | 10 |
|
Oct 1, 2026
|
184.10 | 184.80 | 179.90 | 179.90 | 179.90 | 10 |
|
Sep 30, 2026
|
179.00 | 182.00 | 178.40 | 182.00 | 182.00 | 7 |
|
Sep 29, 2026
|
178.50 | 178.50 | 178.00 | 178.40 | 178.40 | 3 |
|
Sep 28, 2026
|
177.60 | 178.00 | 176.70 | 177.60 | 177.60 | 4 |
|
Sep 25, 2026
|
178.70 | 179.00 | 178.10 | 178.10 | 178.10 | - |
|
Sep 24, 2026
|
181.30 | 182.10 | 181.30 | 181.50 | 181.50 | - |
|
Sep 23, 2026
|
181.10 | 182.50 | 180.60 | 182.50 | 182.50 | - |
|
Sep 22, 2026
|
183.50 | 184.30 | 179.50 | 179.50 | 179.50 | 35 |
|
Sep 21, 2026
|
180.20 | 182.30 | 178.00 | 182.30 | 182.30 | 17 |
|
Sep 18, 2026
|
184.00 | 184.00 | 181.40 | 181.40 | 181.40 | 1 |
|
Sep 17, 2026
|
186.20 | 186.80 | 182.00 | 182.00 | 182.00 | 47 |
|
Sep 16, 2026
|
185.10 | 185.20 | 183.60 | 184.80 | 184.80 | 133 |
|
Sep 15, 2026
|
192.80 | 192.80 | 186.80 | 186.80 | 186.80 | 105 |
|
Sep 14, 2026
|
188.80 | 189.50 | 187.00 | 189.10 | 189.10 | 56 |
|
Sep 11, 2026
|
187.70 | 188.90 | 187.70 | 188.90 | 188.90 | 20 |
|
Sep 10, 2026
|
182.10 | 185.40 | 181.00 | 185.40 | 185.40 | 3 |
|
Sep 9, 2026
|
183.80 | 184.30 | 181.70 | 181.70 | 181.70 | 57 |
|
Sep 8, 2026
|
185.40 | 186.10 | 183.10 | 183.10 | 183.10 | 219 |
|
Sep 7, 2026
|
187.90 | 188.00 | 186.40 | 186.90 | 186.90 | 150 |
|
Sep 4, 2026
|
184.00 | 185.20 | 184.00 | 184.80 | 184.80 | 244 |
|
Sep 3, 2026
|
186.60 | 188.70 | 186.60 | 188.50 | 188.50 | 101 |
|
Sep 2, 2026
|
188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 282 |
|
Sep 1, 2026
|
191.40 | 191.40 | 185.00 | 188.30 | 188.30 | 2 |
|
Aug 31, 2026
|
206.40 | 206.40 | 189.30 | 189.30 | 189.30 | 12 |
|
Aug 28, 2026
|
206.80 | 206.80 | 203.40 | 206.00 | 206.00 | - |
|
Aug 27, 2026
|
201.60 | 204.00 | 198.10 | 198.10 | 198.10 | 52 |
|
Aug 26, 2026
|
200.40 | 201.60 | 200.40 | 200.60 | 200.60 | - |
|
Aug 25, 2026
|
202.40 | 202.40 | 201.20 | 201.80 | 201.80 | - |
|
Aug 24, 2026
|
208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 12 |
|
Aug 21, 2026
|
205.40 | 209.00 | 205.40 | 208.80 | 208.80 | 188 |
|
Aug 20, 2026
|
204.60 | 204.80 | 199.60 | 202.20 | 202.20 | 56 |
|
Aug 19, 2026
|
209.40 | 211.20 | 208.00 | 211.20 | 211.20 | 47 |
|
Aug 18, 2026
|
209.60 | 213.60 | 208.60 | 213.60 | 213.60 | 60 |
|
Aug 17, 2026
|
212.80 | 213.40 | 211.40 | 211.40 | 211.40 | 141 |
|
Aug 14, 2026
|
210.00 | 214.60 | 210.00 | 214.60 | 214.60 | 99 |
|
Aug 13, 2026
|
211.60 | 212.40 | 208.80 | 208.80 | 208.80 | 141 |
|
Aug 12, 2026
|
217.40 | 217.80 | 210.00 | 210.80 | 210.80 | 164 |
|
Aug 11, 2026
|
219.20 | 221.20 | 218.00 | 218.00 | 218.00 | 47 |
|
Aug 10, 2026
|
213.20 | 219.60 | 211.00 | 219.60 | 219.60 | 381 |
|
Aug 7, 2026
|
204.20 | 208.80 | 203.40 | 208.80 | 208.80 | 94 |
|
Aug 6, 2026
|
204.80 | 209.60 | 204.00 | 204.00 | 204.00 | 47 |
|
Aug 5, 2026
|
209.20 | 210.60 | 205.80 | 205.80 | 205.80 | 118 |
|
Aug 4, 2026
|
213.40 | 213.40 | 209.80 | 209.80 | 209.80 | 47 |
|
Aug 3, 2026
|
211.60 | 215.40 | 211.60 | 215.40 | 215.40 | 141 |
|
Jul 31, 2026
|
215.00 | 216.00 | 207.80 | 207.80 | 207.80 | 141 |
|
Jul 30, 2026
|
215.80 | 215.80 | 211.60 | 212.20 | 212.20 | 82 |
|
Jul 29, 2026
|
217.60 | 219.00 | 217.60 | 218.80 | 218.80 | - |
|
Jul 28, 2026
|
214.20 | 218.40 | 214.20 | 217.20 | 217.20 | 151 |
|
Jul 27, 2026
|
205.60 | 212.00 | 205.60 | 212.00 | 212.00 | 141 |
|
Jul 24, 2026
|
202.80 | 204.60 | 202.80 | 203.80 | 203.80 | - |
|
Jul 23, 2026
|
204.40 | 205.40 | 201.80 | 201.80 | 201.80 | - |
|
Jul 22, 2026
|
207.00 | 207.80 | 204.00 | 204.00 | 204.00 | - |
|
Jul 21, 2026
|
210.20 | 210.20 | 207.80 | 207.80 | 207.80 | 94 |
|
Jul 20, 2026
|
207.60 | 211.80 | 207.20 | 211.80 | 211.80 | - |
|
Jul 17, 2026
|
209.80 | 209.80 | 208.00 | 208.00 | 208.00 | 4 |
|
Jul 16, 2026
|
213.00 | 218.20 | 212.00 | 212.20 | 212.20 | 5 |
|
Jul 15, 2026
|
207.80 | 212.60 | 207.80 | 212.60 | 212.60 | 2 |
|
Jul 14, 2026
|
214.40 | 214.40 | 208.20 | 210.00 | 210.00 | - |
|
Jul 13, 2026
|
214.00 | 215.40 | 212.60 | 215.40 | 215.40 | 1 |
|
Jul 10, 2026
|
215.00 | 217.60 | 214.00 | 214.00 | 214.00 | 30 |
|
Jul 9, 2026
|
220.40 | 221.00 | 220.20 | 221.00 | 221.00 | - |
|
Jul 8, 2026
|
225.60 | 225.60 | 221.80 | 221.80 | 221.80 | - |
|
Jul 7, 2026
|
226.00 | 230.80 | 226.00 | 226.40 | 226.40 | 33 |
|
Jul 6, 2026
|
224.20 | 225.00 | 222.20 | 225.00 | 225.00 | - |
|
Jul 3, 2026
|
222.80 | 224.80 | 222.00 | 222.00 | 222.00 | 2 |
|
Jul 2, 2026
|
222.20 | 222.20 | 218.80 | 220.00 | 220.00 | 5 |
|
Jul 1, 2026
|
222.00 | 222.00 | 220.20 | 220.80 | 220.80 | 8 |
|
Jun 30, 2026
|
217.80 | 219.00 | 212.80 | 219.00 | 219.00 | 38 |
|
Jun 29, 2026
|
210.40 | 215.60 | 210.40 | 214.20 | 214.20 | 5 |
|
Jun 26, 2026
|
210.20 | 211.00 | 207.40 | 207.40 | 207.40 | 3 |
|
Jun 25, 2026
|
215.20 | 215.20 | 206.80 | 206.80 | 206.80 | 3 |
|
Jun 24, 2026
|
215.80 | 219.40 | 211.00 | 211.00 | 211.00 | - |
|
Jun 23, 2026
|
210.40 | 215.40 | 205.40 | 215.40 | 215.40 | 16 |
|
Jun 22, 2026
|
215.20 | 219.40 | 214.00 | 214.00 | 214.00 | 88 |
|
Jun 19, 2026
|
213.80 | 213.80 | 210.20 | 211.20 | 211.20 | 141 |
|
Jun 18, 2026
|
200.40 | 207.40 | 198.90 | 207.40 | 207.40 | - |
|
Jun 17, 2026
|
197.90 | 197.90 | 196.00 | 197.50 | 197.50 | - |
|
Jun 16, 2026
|
186.90 | 190.20 | 186.20 | 190.20 | 190.20 | - |
|
Jun 15, 2026
|
184.40 | 187.70 | 184.40 | 186.80 | 186.80 | 10 |
|
Jun 12, 2026
|
183.20 | 184.30 | 182.80 | 182.80 | 182.80 | 3 |
|
Jun 11, 2026
|
183.30 | 183.90 | 180.70 | 183.90 | 183.90 | - |
|
Jun 10, 2026
|
184.10 | 184.10 | 182.30 | 182.70 | 182.70 | - |
|
Jun 9, 2026
|
184.80 | 185.80 | 181.30 | 181.30 | 181.30 | 5 |
|
Jun 8, 2026
|
186.80 | 187.30 | 182.80 | 182.80 | 182.80 | 2 |
|
Jun 5, 2026
|
186.90 | 189.20 | 186.90 | 186.90 | 186.90 | - |
|
Jun 4, 2026
|
186.60 | 188.60 | 186.60 | 188.60 | 188.60 | - |
|
Jun 3, 2026
|
191.30 | 191.30 | 186.10 | 186.10 | 186.10 | - |
|
Jun 2, 2026
|
194.90 | 195.50 | 187.60 | 187.60 | 187.60 | - |
|
Jun 1, 2026
|
194.50 | 196.90 | 193.80 | 195.90 | 195.90 | - |
|
May 29, 2026
|
187.50 | 193.60 | 187.50 | 193.60 | 193.60 | - |
|
May 28, 2026
|
189.10 | 191.00 | 187.10 | 187.10 | 187.10 | - |
|
May 27, 2026
|
191.70 | 191.70 | 187.20 | 190.40 | 190.40 | 26 |
|
May 26, 2026
|
197.60 | 198.10 | 192.30 | 192.30 | 192.30 | 2 |
|
May 25, 2026
|
195.80 | 201.00 | 195.80 | 199.00 | 199.00 | 7 |
|
May 22, 2026
|
217.80 | 217.80 | 196.50 | 196.50 | 196.50 | 26 |
|
May 21, 2026
|
202.00 | 207.00 | 202.00 | 207.00 | 207.00 | 1 |
|
May 20, 2026
|
205.80 | 205.80 | 203.00 | 203.00 | 203.00 | - |
|
May 19, 2026
|
208.00 | 209.20 | 206.60 | 206.60 | 206.60 | - |
|
May 18, 2026
|
211.20 | 211.20 | 202.20 | 207.00 | 207.00 | 1 |
|
May 15, 2026
|
209.60 | 214.60 | 205.60 | 210.60 | 210.60 | 3 |
|
May 14, 2026
|
194.80 | 210.40 | 194.80 | 210.40 | 210.40 | 65 |
|
May 13, 2026
|
193.70 | 194.50 | 192.30 | 192.30 | 192.30 | - |
|
May 12, 2026
|
189.00 | 194.50 | 189.00 | 194.50 | 194.50 | - |
|
May 11, 2026
|
189.90 | 189.90 | 187.60 | 188.60 | 188.60 | 4 |
|
May 8, 2026
|
194.10 | 194.10 | 188.60 | 188.90 | 188.90 | 10 |
|
May 7, 2026
|
189.90 | 192.50 | 189.90 | 192.50 | 192.50 | - |
|
May 6, 2026
|
193.00 | 193.00 | 189.70 | 191.30 | 191.30 | 36 |
|
May 5, 2026
|
193.90 | 196.60 | 192.00 | 192.30 | 192.30 | 31 |
|
May 4, 2026
|
184.80 | 192.20 | 184.80 | 192.20 | 192.20 | - |
|
Apr 30, 2026
|
183.80 | 184.30 | 181.80 | 181.80 | 181.80 | - |
|
Apr 29, 2026
|
183.00 | 183.00 | 180.40 | 181.50 | 181.50 | - |
|
Apr 28, 2026
|
182.70 | 182.90 | 181.10 | 181.10 | 181.10 | - |
|
Apr 27, 2026
|
179.70 | 184.00 | 177.70 | 184.00 | 184.00 | 3 |
|
Apr 24, 2026
|
181.30 | 182.30 | 178.20 | 178.20 | 178.20 | 2 |
|
Apr 23, 2026
|
186.20 | 186.20 | 180.20 | 180.20 | 180.20 | - |
|
Apr 22, 2026
|
188.70 | 188.70 | 186.10 | 186.70 | 186.70 | 30 |
|
Apr 21, 2026
|
184.80 | 185.60 | 184.80 | 185.60 | 185.60 | - |
|
Apr 20, 2026
|
179.50 | 182.10 | 179.50 | 182.10 | 182.10 | - |
|
Apr 17, 2026
|
182.30 | 184.00 | 182.30 | 183.30 | 183.30 | - |
|
Apr 16, 2026
|
182.50 | 184.10 | 182.50 | 183.10 | 183.10 | - |
|
Apr 15, 2026
|
174.90 | 179.60 | 174.90 | 179.60 | 179.60 | 30 |
|
Apr 14, 2026
|
171.30 | 174.80 | 171.30 | 174.80 | 174.80 | 3 |
|
Apr 13, 2026
|
168.60 | 171.50 | 167.90 | 171.50 | 171.50 | - |
|
Apr 10, 2026
|
170.30 | 172.00 | 166.60 | 166.60 | 166.60 | 3 |
|
Apr 9, 2026
|
173.50 | 173.50 | 171.10 | 171.10 | 171.10 | - |
|
Apr 8, 2026
|
176.10 | 176.10 | 173.40 | 173.40 | 173.40 | 18 |
|
Apr 7, 2026
|
171.90 | 172.00 | 168.60 | 168.60 | 168.60 | 4 |
|
Apr 2, 2026
|
170.30 | 174.56 | 169.56 | 174.56 | 174.56 | - |
|
Apr 1, 2026
|
171.10 | 171.60 | 170.44 | 170.44 | 170.44 | 5 |
|
Mar 31, 2026
|
169.92 | 170.58 | 168.52 | 170.58 | 170.58 | 15 |
|
Mar 30, 2026
|
166.02 | 170.58 | 166.02 | 170.58 | 170.58 | - |
|
Mar 27, 2026
|
169.64 | 169.64 | 164.54 | 164.76 | 164.76 | 3 |
|
Mar 26, 2026
|
166.66 | 169.90 | 166.58 | 169.64 | 169.64 | 4 |
|
Mar 25, 2026
|
167.30 | 167.92 | 164.46 | 166.84 | 166.84 | 3 |
|
Mar 24, 2026
|
174.22 | 174.22 | 167.96 | 167.96 | 167.96 | - |
|
Mar 23, 2026
|
172.00 | 175.46 | 172.00 | 172.32 | 172.32 | - |
|
Mar 20, 2026
|
174.60 | 174.60 | 173.62 | 174.40 | 174.40 | - |
|
Mar 19, 2026
|
178.18 | 178.18 | 174.76 | 174.76 | 174.76 | - |
|
Mar 18, 2026
|
181.06 | 181.06 | 178.48 | 178.48 | 178.48 | 2 |
|
Mar 17, 2026
|
180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
|
Mar 16, 2026
|
180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
|
Mar 13, 2026
|
180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
|
Mar 12, 2026
|
180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
|
Mar 11, 2026
|
180.74 | 180.92 | 180.04 | 180.04 | 180.04 | - |
|
Mar 10, 2026
|
184.60 | 185.30 | 181.76 | 181.76 | 181.76 | - |
|
Mar 9, 2026
|
180.64 | 183.38 | 180.64 | 183.38 | 183.38 | 55 |
|
Mar 6, 2026
|
183.56 | 183.56 | 181.02 | 181.02 | 181.02 | - |
|
Mar 5, 2026
|
185.48 | 186.36 | 184.26 | 184.94 | 184.94 | - |
|
Mar 4, 2026
|
186.56 | 187.36 | 185.14 | 185.14 | 185.14 | 85 |
|
Mar 3, 2026
|
182.08 | 185.90 | 181.20 | 185.90 | 185.90 | - |
|
Mar 2, 2026
|
178.86 | 183.50 | 177.74 | 183.50 | 183.50 | 3 |
|
Feb 27, 2026
|
182.08 | 182.08 | 178.44 | 179.60 | 179.60 | 10 |
|
Feb 26, 2026
|
175.70 | 179.16 | 175.70 | 179.16 | 179.16 | - |
|
Feb 25, 2026
|
173.12 | 174.30 | 173.12 | 174.30 | 174.30 | - |
|
Feb 24, 2026
|
166.46 | 170.72 | 165.28 | 170.72 | 170.72 | - |
|
Feb 23, 2026
|
169.12 | 169.78 | 165.54 | 165.54 | 165.54 | 31 |
|
Feb 20, 2026
|
172.26 | 172.50 | 169.22 | 170.06 | 170.06 | 20 |
|
Feb 19, 2026
|
170.68 | 171.96 | 169.36 | 171.96 | 171.96 | 3 |
|
Feb 18, 2026
|
165.12 | 167.66 | 164.68 | 167.66 | 167.66 | - |
|
Feb 17, 2026
|
165.54 | 165.54 | 163.48 | 163.94 | 163.94 | 1 |
|
Feb 16, 2026
|
164.26 | 166.34 | 163.30 | 164.40 | 164.40 | 74 |
|
Feb 13, 2026
|
162.66 | 162.66 | 161.12 | 161.86 | 161.86 | 73 |
|
Feb 12, 2026
|
172.34 | 172.62 | 161.60 | 161.60 | 161.60 | - |
|
Feb 11, 2026
|
178.94 | 178.94 | 170.42 | 170.42 | 170.42 | 49 |
|
Feb 10, 2026
|
173.00 | 178.00 | 173.00 | 177.36 | 177.36 | 64 |
|
Feb 9, 2026
|
167.86 | 171.80 | 165.92 | 171.80 | 171.80 | 67 |
|
Feb 6, 2026
|
168.16 | 168.16 | 164.90 | 164.90 | 164.90 | 15 |
|
Feb 5, 2026
|
171.36 | 173.56 | 168.00 | 168.00 | 168.00 | 18 |
|
Feb 4, 2026
|
191.26 | 191.26 | 170.00 | 171.30 | 171.30 | 52 |
|
Feb 3, 2026
|
190.14 | 190.14 | 177.40 | 177.40 | 177.40 | 2 |
|
Feb 2, 2026
|
188.24 | 193.48 | 188.08 | 193.48 | 193.48 | 26 |
|
Jan 30, 2026
|
199.56 | 201.20 | 182.80 | 182.80 | 182.80 | - |
|
Jan 29, 2026
|
205.40 | 205.40 | 199.52 | 199.52 | 199.52 | 7 |
|
Jan 28, 2026
|
205.90 | 206.00 | 204.85 | 206.00 | 206.00 | - |
|
Jan 27, 2026
|
208.30 | 208.30 | 205.50 | 205.50 | 205.50 | - |
|
Jan 26, 2026
|
207.30 | 207.45 | 207.00 | 207.45 | 207.45 | - |
|
Jan 23, 2026
|
206.60 | 206.60 | 205.40 | 206.10 | 206.10 | - |
|
Jan 22, 2026
|
204.85 | 205.50 | 203.15 | 203.15 | 203.15 | - |
|
Jan 21, 2026
|
206.15 | 206.15 | 204.30 | 204.30 | 204.30 | - |
|
Jan 20, 2026
|
203.45 | 203.45 | 202.70 | 202.70 | 202.70 | - |
|
Jan 19, 2026
|
207.05 | 207.05 | 203.65 | 203.80 | 203.80 | - |
|
Jan 16, 2026
|
210.75 | 214.35 | 209.75 | 209.75 | 209.75 | 3 |
|
Jan 15, 2026
|
213.20 | 214.05 | 210.75 | 210.75 | 210.75 | 14 |
|
Jan 14, 2026
|
212.55 | 212.55 | 210.20 | 210.20 | 210.20 | 15 |
|
Jan 13, 2026
|
212.75 | 213.95 | 212.75 | 213.05 | 213.05 | - |
|
Jan 12, 2026
|
213.30 | 213.30 | 212.20 | 212.20 | 212.20 | - |
|
Jan 9, 2026
|
216.60 | 218.90 | 216.60 | 217.00 | 217.00 | 10 |
|
Jan 8, 2026
|
219.15 | 220.05 | 218.45 | 219.35 | 219.35 | - |
|
Jan 7, 2026
|
218.85 | 218.85 | 217.70 | 218.05 | 218.05 | - |
|
Jan 6, 2026
|
219.80 | 219.85 | 218.25 | 218.25 | 218.25 | - |
|
Jan 5, 2026
|
216.30 | 219.60 | 216.30 | 219.60 | 219.60 | - |
|
Jan 2, 2026
|
219.60 | 219.85 | 214.30 | 214.30 | 214.30 | - |
|
Dec 30, 2025
|
215.85 | 217.25 | 215.85 | 217.25 | 217.25 | - |
|
Dec 29, 2025
|
215.00 | 218.20 | 215.00 | 217.35 | 217.35 | 12 |
|
Dec 23, 2025
|
211.95 | 211.95 | 211.15 | 211.15 | 211.15 | - |
|
Dec 22, 2025
|
212.10 | 212.35 | 210.95 | 211.35 | 211.35 | - |
|
Dec 19, 2025
|
211.60 | 212.65 | 210.20 | 212.65 | 212.65 | - |
|
Dec 18, 2025
|
206.10 | 207.50 | 206.10 | 207.50 | 207.50 | - |
|
Dec 17, 2025
|
208.95 | 209.50 | 208.35 | 208.35 | 208.35 | - |
|
Dec 16, 2025
|
205.95 | 208.05 | 205.95 | 207.80 | 207.80 | - |
|
Dec 15, 2025
|
206.90 | 208.25 | 206.65 | 208.25 | 208.25 | - |
|
Dec 12, 2025
|
206.55 | 207.20 | 205.70 | 205.70 | 205.70 | - |
|
Dec 11, 2025
|
209.30 | 210.40 | 207.30 | 207.30 | 207.30 | - |
|
Dec 10, 2025
|
214.30 | 214.45 | 213.05 | 213.05 | 213.05 | - |
|
Dec 9, 2025
|
212.55 | 212.55 | 212.15 | 212.15 | 212.15 | - |
|
Dec 8, 2025
|
213.50 | 213.50 | 212.80 | 212.80 | 212.80 | - |
|
Dec 5, 2025
|
212.70 | 214.15 | 212.70 | 214.15 | 214.15 | - |
|
Dec 4, 2025
|
209.85 | 209.90 | 209.45 | 209.90 | 209.90 | - |
|
Dec 3, 2025
|
212.30 | 213.00 | 209.40 | 209.40 | 209.40 | 5 |
|
Dec 2, 2025
|
214.30 | 215.10 | 212.90 | 212.90 | 212.90 | - |
|
Dec 1, 2025
|
210.35 | 213.55 | 210.15 | 212.00 | 212.00 | 1 |
|
Nov 28, 2025
|
211.60 | 212.80 | 211.15 | 211.15 | 211.15 | 17 |
|
Nov 27, 2025
|
212.05 | 212.05 | 210.55 | 211.75 | 211.75 | 4 |
|
Nov 26, 2025
|
209.50 | 210.70 | 208.85 | 210.70 | 210.70 | - |
|
Nov 25, 2025
|
207.20 | 208.90 | 206.50 | 208.90 | 208.90 | - |
|
Nov 24, 2025
|
204.15 | 204.35 | 201.40 | 204.35 | 204.35 | 28 |
|
Nov 21, 2025
|
204.25 | 206.05 | 203.65 | 206.05 | 206.05 | - |
|
Nov 20, 2025
|
209.95 | 210.80 | 206.70 | 206.70 | 206.70 | - |
|
Nov 19, 2025
|
206.65 | 207.70 | 206.55 | 207.70 | 207.70 | - |
|
Nov 18, 2025
|
200.50 | 205.55 | 200.50 | 205.55 | 205.55 | - |
|
Nov 17, 2025
|
205.20 | 205.20 | 202.40 | 202.40 | 202.40 | 8 |
|
Nov 14, 2025
|
205.40 | 205.40 | 202.90 | 204.30 | 204.30 | 3 |
|
Nov 13, 2025
|
209.15 | 209.15 | 205.35 | 205.35 | 205.35 | 3 |
|
Nov 12, 2025
|
209.20 | 209.40 | 206.75 | 206.75 | 206.75 | 2 |
|
Nov 11, 2025
|
203.95 | 205.65 | 202.45 | 205.65 | 205.65 | 7 |
|
Nov 10, 2025
|
205.85 | 205.85 | 202.75 | 202.75 | 202.75 | 15 |
|
Nov 7, 2025
|
203.25 | 208.95 | 203.25 | 204.85 | 204.85 | 46 |
|
Nov 6, 2025
|
220.60 | 222.20 | 220.45 | 222.20 | 222.20 | - |
|
Nov 5, 2025
|
221.75 | 221.75 | 218.55 | 219.50 | 219.50 | 5 |
|
Nov 4, 2025
|
220.60 | 222.20 | 220.35 | 220.35 | 220.35 | - |
|
Nov 3, 2025
|
223.10 | 223.75 | 219.80 | 219.80 | 219.80 | - |
