Stockholm - Delayed Quote
SEK
Xvivo Perfusion AB (publ) (XVIVO.ST)
194.80
-4.90
(-2.45%)
At close: 5:29:45 PM GMT+1
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 3, 2026
|
198.80 | 199.10 | 192.90 | 194.80 | 194.80 | 62,464 |
|
Nov 2, 2026
|
204.00 | 205.00 | 198.70 | 199.70 | 199.70 | 85,061 |
|
Oct 30, 2026
|
204.00 | 210.00 | 204.00 | 205.00 | 205.00 | 70,264 |
|
Oct 29, 2026
|
204.80 | 206.60 | 202.00 | 204.20 | 204.20 | 54,469 |
|
Oct 28, 2026
|
201.60 | 205.00 | 199.30 | 204.80 | 204.80 | 63,798 |
|
Oct 27, 2026
|
203.00 | 203.80 | 199.00 | 202.00 | 202.00 | 78,662 |
|
Oct 26, 2026
|
205.80 | 208.80 | 199.90 | 202.20 | 202.20 | 105,934 |
|
Oct 23, 2026
|
222.00 | 224.00 | 206.00 | 206.00 | 206.00 | 170,724 |
|
Oct 22, 2026
|
234.00 | 235.60 | 218.40 | 223.40 | 223.40 | 313,812 |
|
Oct 21, 2026
|
229.20 | 233.20 | 224.00 | 226.60 | 226.60 | 54,938 |
|
Oct 20, 2026
|
232.40 | 233.00 | 223.40 | 229.60 | 229.60 | 36,808 |
|
Oct 19, 2026
|
232.00 | 232.40 | 228.20 | 232.40 | 232.40 | 44,712 |
|
Oct 16, 2026
|
228.20 | 233.40 | 224.20 | 232.00 | 232.00 | 93,195 |
|
Oct 15, 2026
|
217.00 | 228.60 | 217.00 | 226.80 | 226.80 | 69,246 |
|
Oct 14, 2026
|
216.80 | 223.20 | 216.80 | 219.40 | 219.40 | 70,197 |
|
Oct 13, 2026
|
210.00 | 217.20 | 210.00 | 217.20 | 217.20 | 151,237 |
|
Oct 12, 2026
|
212.40 | 216.80 | 209.00 | 210.20 | 210.20 | 48,982 |
|
Oct 9, 2026
|
208.40 | 215.20 | 208.40 | 214.00 | 214.00 | 49,610 |
|
Oct 8, 2026
|
205.40 | 212.80 | 204.40 | 208.40 | 208.40 | 98,006 |
|
Oct 7, 2026
|
214.60 | 215.40 | 206.20 | 206.20 | 206.20 | 241,129 |
|
Oct 6, 2026
|
214.40 | 225.00 | 214.00 | 217.40 | 217.40 | 100,680 |
|
Oct 5, 2026
|
213.80 | 218.00 | 211.40 | 214.40 | 214.40 | 59,157 |
|
Oct 2, 2026
|
223.20 | 223.20 | 213.60 | 213.60 | 213.60 | 101,767 |
|
Oct 1, 2026
|
220.80 | 227.80 | 220.20 | 223.60 | 223.60 | 68,287 |
|
Sep 30, 2026
|
225.00 | 226.60 | 217.20 | 220.20 | 220.20 | 188,855 |
|
Sep 29, 2026
|
242.20 | 242.20 | 221.00 | 224.60 | 224.60 | 250,838 |
|
Sep 28, 2026
|
236.00 | 246.40 | 236.00 | 238.00 | 238.00 | 178,281 |
|
Sep 25, 2026
|
241.00 | 244.00 | 233.20 | 236.40 | 236.40 | 87,320 |
|
Sep 24, 2026
|
240.20 | 242.00 | 236.80 | 238.00 | 238.00 | 39,545 |
|
Sep 23, 2026
|
241.20 | 245.80 | 238.00 | 244.00 | 244.00 | 57,585 |
|
Sep 22, 2026
|
244.60 | 246.40 | 237.00 | 240.00 | 240.00 | 66,849 |
|
Sep 21, 2026
|
245.40 | 248.40 | 241.60 | 245.20 | 245.20 | 55,893 |
|
Sep 18, 2026
|
245.40 | 249.60 | 245.00 | 245.40 | 245.40 | 68,194 |
|
Sep 17, 2026
|
247.80 | 251.00 | 243.80 | 245.00 | 245.00 | 76,453 |
|
Sep 16, 2026
|
250.00 | 252.00 | 246.20 | 247.60 | 247.60 | 32,854 |
|
Sep 15, 2026
|
254.00 | 255.20 | 247.60 | 250.60 | 250.60 | 64,107 |
|
Sep 14, 2026
|
249.60 | 257.00 | 249.60 | 252.60 | 252.60 | 51,962 |
|
Sep 11, 2026
|
255.40 | 257.40 | 249.00 | 250.40 | 250.40 | 64,162 |
|
Sep 10, 2026
|
262.80 | 264.00 | 257.20 | 258.00 | 258.00 | 30,626 |
|
Sep 9, 2026
|
263.20 | 263.40 | 258.20 | 262.80 | 262.80 | 35,434 |
|
Sep 8, 2026
|
264.00 | 264.60 | 260.20 | 262.60 | 262.60 | 39,474 |
|
Sep 7, 2026
|
260.00 | 265.20 | 258.00 | 264.00 | 264.00 | 51,542 |
|
Sep 4, 2026
|
265.20 | 268.00 | 258.00 | 259.80 | 259.80 | 43,822 |
|
Sep 3, 2026
|
268.40 | 271.60 | 262.20 | 264.20 | 264.20 | 62,484 |
|
Sep 2, 2026
|
260.80 | 266.40 | 258.60 | 262.80 | 262.80 | 33,156 |
|
Sep 1, 2026
|
262.60 | 267.60 | 261.40 | 261.80 | 261.80 | 38,909 |
|
Aug 31, 2026
|
272.40 | 272.40 | 261.20 | 263.80 | 263.80 | 115,903 |
|
Aug 28, 2026
|
284.80 | 286.40 | 271.40 | 272.40 | 272.40 | 43,228 |
|
Aug 27, 2026
|
281.80 | 284.40 | 277.20 | 283.60 | 283.60 | 30,101 |
|
Aug 26, 2026
|
280.80 | 286.00 | 275.80 | 281.00 | 281.00 | 27,658 |
|
Aug 25, 2026
|
283.20 | 283.40 | 278.80 | 278.80 | 278.80 | 28,956 |
|
Aug 24, 2026
|
279.80 | 283.40 | 275.40 | 280.00 | 280.00 | 26,097 |
|
Aug 21, 2026
|
275.60 | 280.00 | 272.40 | 280.00 | 280.00 | 43,135 |
|
Aug 20, 2026
|
278.00 | 280.00 | 272.00 | 276.00 | 276.00 | 54,532 |
|
Aug 19, 2026
|
280.00 | 282.80 | 275.80 | 278.00 | 278.00 | 32,848 |
|
Aug 18, 2026
|
281.00 | 286.00 | 280.20 | 281.60 | 281.60 | 29,189 |
|
Aug 17, 2026
|
295.20 | 295.20 | 280.00 | 282.00 | 282.00 | 85,325 |
|
Aug 14, 2026
|
310.60 | 314.00 | 294.20 | 295.20 | 295.20 | 58,863 |
|
Aug 13, 2026
|
308.80 | 312.60 | 303.80 | 309.00 | 309.00 | 61,528 |
|
Aug 12, 2026
|
308.40 | 310.40 | 304.20 | 307.20 | 307.20 | 129,783 |
|
Aug 11, 2026
|
279.20 | 314.80 | 279.00 | 305.00 | 305.00 | 295,812 |
|
Aug 10, 2026
|
279.00 | 283.00 | 278.00 | 281.00 | 281.00 | 52,607 |
|
Aug 7, 2026
|
271.60 | 283.40 | 271.40 | 278.60 | 278.60 | 62,513 |
|
Aug 6, 2026
|
264.00 | 271.80 | 263.60 | 271.60 | 271.60 | 28,212 |
|
Aug 5, 2026
|
270.20 | 275.60 | 264.00 | 264.00 | 264.00 | 50,538 |
|
Aug 4, 2026
|
267.20 | 273.00 | 266.60 | 270.00 | 270.00 | 36,877 |
|
Aug 3, 2026
|
266.40 | 272.80 | 262.00 | 267.20 | 267.20 | 78,294 |
|
Jul 31, 2026
|
261.00 | 268.80 | 261.00 | 263.80 | 263.80 | 58,145 |
|
Jul 30, 2026
|
255.40 | 262.60 | 254.00 | 260.80 | 260.80 | 55,383 |
|
Jul 29, 2026
|
251.40 | 257.00 | 251.20 | 255.60 | 255.60 | 36,289 |
|
Jul 28, 2026
|
249.20 | 252.00 | 240.00 | 251.20 | 251.20 | 64,856 |
|
Jul 27, 2026
|
235.60 | 251.40 | 235.60 | 247.80 | 247.80 | 65,345 |
|
Jul 24, 2026
|
236.20 | 239.60 | 233.00 | 235.20 | 235.20 | 27,995 |
|
Jul 23, 2026
|
241.40 | 243.40 | 235.60 | 235.60 | 235.60 | 31,248 |
|
Jul 22, 2026
|
236.00 | 247.60 | 232.80 | 241.40 | 241.40 | 56,432 |
|
Jul 21, 2026
|
239.00 | 239.00 | 232.00 | 234.20 | 234.20 | 62,503 |
|
Jul 20, 2026
|
238.60 | 245.00 | 237.20 | 239.00 | 239.00 | 39,287 |
|
Jul 17, 2026
|
249.20 | 249.20 | 237.60 | 238.60 | 238.60 | 51,474 |
|
Jul 16, 2026
|
233.40 | 248.00 | 230.60 | 246.00 | 246.00 | 136,333 |
|
Jul 15, 2026
|
256.20 | 257.20 | 230.00 | 233.00 | 233.00 | 287,536 |
|
Jul 14, 2026
|
275.20 | 279.60 | 250.60 | 255.40 | 255.40 | 160,453 |
|
Jul 13, 2026
|
279.60 | 283.40 | 271.40 | 283.00 | 283.00 | 48,795 |
|
Jul 10, 2026
|
284.00 | 288.20 | 279.00 | 281.20 | 281.20 | 37,748 |
|
Jul 9, 2026
|
274.80 | 286.20 | 274.80 | 283.80 | 283.80 | 38,774 |
|
Jul 8, 2026
|
280.00 | 281.40 | 274.40 | 275.40 | 275.40 | 34,875 |
|
Jul 7, 2026
|
282.80 | 286.80 | 280.60 | 281.60 | 281.60 | 25,998 |
|
Jul 6, 2026
|
280.00 | 285.00 | 279.80 | 284.00 | 284.00 | 32,071 |
|
Jul 3, 2026
|
261.40 | 281.20 | 261.00 | 280.00 | 280.00 | 106,838 |
|
Jul 2, 2026
|
255.20 | 266.40 | 254.00 | 261.00 | 261.00 | 57,340 |
|
Jul 1, 2026
|
263.00 | 265.00 | 247.80 | 255.00 | 255.00 | 118,659 |
|
Jun 30, 2026
|
257.40 | 262.00 | 252.00 | 259.60 | 259.60 | 72,809 |
|
Jun 29, 2026
|
258.60 | 263.80 | 254.40 | 257.20 | 257.20 | 49,822 |
|
Jun 26, 2026
|
255.00 | 260.00 | 249.60 | 258.60 | 258.60 | 28,873 |
|
Jun 25, 2026
|
254.00 | 258.20 | 251.00 | 256.20 | 256.20 | 26,674 |
|
Jun 24, 2026
|
259.60 | 263.60 | 248.00 | 253.20 | 253.20 | 46,369 |
|
Jun 23, 2026
|
246.80 | 259.20 | 242.20 | 258.00 | 258.00 | 70,614 |
|
Jun 22, 2026
|
251.40 | 253.60 | 246.80 | 247.20 | 247.20 | 39,328 |
|
Jun 18, 2026
|
257.00 | 257.00 | 249.00 | 252.80 | 252.80 | 93,813 |
|
Jun 17, 2026
|
269.00 | 269.00 | 251.40 | 255.00 | 255.00 | 62,270 |
|
Jun 16, 2026
|
270.40 | 272.60 | 258.60 | 261.00 | 261.00 | 46,808 |
|
Jun 15, 2026
|
275.20 | 279.00 | 269.20 | 270.40 | 270.40 | 43,943 |
|
Jun 12, 2026
|
271.40 | 275.80 | 265.00 | 273.00 | 273.00 | 44,025 |
|
Jun 11, 2026
|
271.60 | 274.60 | 265.00 | 266.60 | 266.60 | 42,454 |
|
Jun 10, 2026
|
270.20 | 275.60 | 269.80 | 270.60 | 270.60 | 43,974 |
|
Jun 9, 2026
|
273.00 | 275.80 | 270.40 | 270.40 | 270.40 | 44,155 |
|
Jun 8, 2026
|
276.20 | 278.20 | 270.40 | 276.00 | 276.00 | 59,058 |
|
Jun 5, 2026
|
280.60 | 284.00 | 277.00 | 277.60 | 277.60 | 36,290 |
|
Jun 4, 2026
|
277.40 | 284.80 | 277.40 | 281.00 | 281.00 | 43,367 |
|
Jun 3, 2026
|
276.20 | 284.20 | 272.40 | 277.60 | 277.60 | 43,821 |
|
Jun 2, 2026
|
268.00 | 279.00 | 268.00 | 277.00 | 277.00 | 83,834 |
|
Jun 1, 2026
|
274.60 | 275.80 | 265.60 | 267.80 | 267.80 | 61,020 |
|
May 29, 2026
|
291.20 | 291.20 | 274.80 | 276.80 | 276.80 | 221,340 |
|
May 28, 2026
|
289.00 | 292.60 | 284.40 | 290.00 | 290.00 | 36,817 |
|
May 27, 2026
|
294.60 | 299.80 | 288.20 | 288.20 | 288.20 | 43,896 |
|
May 26, 2026
|
293.20 | 293.60 | 286.20 | 293.60 | 293.60 | 38,487 |
|
May 25, 2026
|
297.20 | 301.00 | 291.00 | 291.60 | 291.60 | 29,468 |
|
May 22, 2026
|
296.20 | 299.40 | 291.20 | 294.40 | 294.40 | 38,277 |
|
May 21, 2026
|
288.40 | 293.20 | 286.20 | 293.00 | 293.00 | 37,702 |
|
May 20, 2026
|
285.80 | 292.00 | 281.40 | 287.20 | 287.20 | 75,421 |
|
May 19, 2026
|
284.00 | 291.80 | 281.00 | 283.80 | 283.80 | 35,710 |
|
May 18, 2026
|
287.80 | 290.00 | 279.80 | 284.00 | 284.00 | 49,151 |
|
May 15, 2026
|
284.00 | 289.40 | 283.80 | 288.60 | 288.60 | 35,113 |
|
May 13, 2026
|
282.00 | 283.60 | 278.80 | 281.20 | 281.20 | 19,415 |
|
May 12, 2026
|
291.00 | 291.00 | 278.40 | 278.60 | 278.60 | 54,218 |
|
May 11, 2026
|
286.00 | 302.00 | 286.00 | 294.40 | 294.40 | 70,590 |
|
May 8, 2026
|
282.00 | 289.20 | 280.20 | 286.00 | 286.00 | 54,989 |
|
May 7, 2026
|
282.80 | 286.00 | 278.00 | 281.80 | 281.80 | 49,511 |
|
May 6, 2026
|
274.00 | 287.00 | 271.00 | 280.80 | 280.80 | 110,462 |
|
May 5, 2026
|
274.00 | 278.60 | 267.80 | 268.80 | 268.80 | 52,812 |
|
May 4, 2026
|
276.00 | 280.60 | 270.00 | 274.00 | 274.00 | 130,860 |
|
Apr 30, 2026
|
272.20 | 277.00 | 271.80 | 274.40 | 274.40 | 28,532 |
|
Apr 29, 2026
|
274.00 | 281.00 | 268.80 | 276.40 | 276.40 | 64,736 |
|
Apr 28, 2026
|
277.80 | 280.20 | 269.60 | 270.00 | 270.00 | 101,268 |
|
Apr 27, 2026
|
280.00 | 289.00 | 273.40 | 277.20 | 277.20 | 127,202 |
|
Apr 24, 2026
|
297.20 | 306.80 | 276.40 | 282.40 | 282.40 | 212,943 |
|
Apr 23, 2026
|
303.00 | 310.40 | 291.60 | 300.00 | 300.00 | 167,074 |
|
Apr 22, 2026
|
305.80 | 306.60 | 291.40 | 295.60 | 295.60 | 92,610 |
|
Apr 21, 2026
|
297.60 | 310.00 | 297.60 | 305.20 | 305.20 | 106,954 |
|
Apr 20, 2026
|
297.20 | 300.80 | 294.20 | 297.60 | 297.60 | 98,337 |
|
Apr 17, 2026
|
300.20 | 305.80 | 296.80 | 301.00 | 301.00 | 123,652 |
|
Apr 16, 2026
|
292.00 | 306.00 | 284.60 | 300.00 | 300.00 | 223,381 |
|
Apr 15, 2026
|
281.40 | 289.60 | 281.40 | 289.20 | 289.20 | 93,957 |
|
Apr 14, 2026
|
270.00 | 280.00 | 269.80 | 280.00 | 280.00 | 132,422 |
|
Apr 13, 2026
|
263.20 | 267.60 | 257.60 | 267.60 | 267.60 | 94,883 |
|
Apr 10, 2026
|
258.00 | 267.80 | 257.40 | 264.00 | 264.00 | 101,081 |
|
Apr 9, 2026
|
255.00 | 256.80 | 248.60 | 252.80 | 252.80 | 108,340 |
|
Apr 8, 2026
|
250.00 | 260.00 | 250.00 | 252.60 | 252.60 | 145,622 |
|
Apr 7, 2026
|
242.80 | 248.60 | 238.60 | 241.00 | 241.00 | 129,540 |
|
Apr 2, 2026
|
239.00 | 242.40 | 237.40 | 240.20 | 240.20 | 45,241 |
|
Apr 1, 2026
|
238.00 | 251.60 | 238.00 | 245.80 | 245.80 | 332,528 |
|
Mar 31, 2026
|
219.20 | 229.20 | 217.40 | 229.00 | 229.00 | 89,968 |
|
Mar 30, 2026
|
222.40 | 222.40 | 211.80 | 219.20 | 219.20 | 104,237 |
|
Mar 27, 2026
|
226.00 | 226.40 | 219.40 | 222.80 | 222.80 | 134,676 |
|
Mar 26, 2026
|
217.20 | 229.00 | 212.40 | 226.00 | 226.00 | 191,892 |
|
Mar 25, 2026
|
210.00 | 222.00 | 207.20 | 218.60 | 218.60 | 335,538 |
|
Mar 24, 2026
|
190.70 | 211.00 | 190.40 | 207.00 | 207.00 | 250,013 |
|
Mar 23, 2026
|
179.00 | 194.50 | 177.70 | 190.20 | 190.20 | 121,106 |
|
Mar 20, 2026
|
181.40 | 184.10 | 177.10 | 183.00 | 183.00 | 125,937 |
|
Mar 19, 2026
|
180.40 | 181.90 | 176.20 | 180.60 | 180.60 | 110,426 |
|
Mar 18, 2026
|
188.00 | 188.80 | 179.00 | 181.60 | 181.60 | 82,154 |
|
Mar 17, 2026
|
185.80 | 189.00 | 180.70 | 187.80 | 187.80 | 79,668 |
|
Mar 16, 2026
|
180.40 | 186.80 | 178.60 | 185.80 | 185.80 | 97,399 |
|
Mar 13, 2026
|
180.10 | 182.00 | 177.50 | 179.10 | 179.10 | 93,805 |
|
Mar 12, 2026
|
184.00 | 185.30 | 178.20 | 180.10 | 180.10 | 96,002 |
|
Mar 11, 2026
|
186.70 | 186.70 | 178.30 | 183.40 | 183.40 | 90,914 |
|
Mar 10, 2026
|
183.00 | 187.70 | 182.60 | 184.00 | 184.00 | 98,416 |
|
Mar 9, 2026
|
177.00 | 181.00 | 173.50 | 180.00 | 180.00 | 138,621 |
|
Mar 6, 2026
|
184.10 | 185.90 | 179.60 | 182.10 | 182.10 | 75,951 |
|
Mar 5, 2026
|
185.00 | 185.00 | 179.00 | 181.50 | 181.50 | 109,742 |
|
Mar 4, 2026
|
175.80 | 183.90 | 175.50 | 183.60 | 183.60 | 76,383 |
|
Mar 3, 2026
|
179.90 | 180.00 | 171.80 | 175.80 | 175.80 | 99,334 |
|
Mar 2, 2026
|
182.10 | 184.00 | 178.90 | 180.00 | 180.00 | 70,959 |
|
Feb 27, 2026
|
186.10 | 187.50 | 181.00 | 187.50 | 187.50 | 89,338 |
|
Feb 26, 2026
|
182.60 | 186.30 | 179.70 | 186.00 | 186.00 | 68,339 |
|
Feb 25, 2026
|
180.00 | 182.60 | 178.80 | 181.20 | 181.20 | 85,707 |
|
Feb 24, 2026
|
179.30 | 179.50 | 174.60 | 177.20 | 177.20 | 174,538 |
|
Feb 23, 2026
|
187.80 | 187.80 | 178.90 | 179.80 | 179.80 | 64,032 |
|
Feb 20, 2026
|
185.00 | 189.60 | 181.80 | 189.10 | 189.10 | 112,373 |
|
Feb 19, 2026
|
180.50 | 188.60 | 180.00 | 185.40 | 185.40 | 105,328 |
|
Feb 18, 2026
|
181.60 | 181.60 | 176.70 | 180.50 | 180.50 | 89,170 |
|
Feb 17, 2026
|
181.80 | 182.60 | 178.80 | 182.60 | 182.60 | 80,601 |
|
Feb 16, 2026
|
185.60 | 187.90 | 181.80 | 181.80 | 181.80 | 63,379 |
|
Feb 13, 2026
|
185.80 | 186.30 | 180.30 | 185.10 | 185.10 | 69,668 |
|
Feb 12, 2026
|
181.60 | 188.00 | 180.10 | 184.40 | 184.40 | 162,105 |
|
Feb 11, 2026
|
190.70 | 190.80 | 179.70 | 180.20 | 180.20 | 208,021 |
|
Feb 10, 2026
|
195.00 | 197.80 | 188.80 | 191.00 | 191.00 | 167,506 |
|
Feb 9, 2026
|
201.60 | 205.00 | 190.00 | 193.70 | 193.70 | 167,046 |
|
Feb 6, 2026
|
213.40 | 213.40 | 195.00 | 201.00 | 201.00 | 274,395 |
|
Feb 5, 2026
|
206.80 | 216.20 | 204.00 | 216.20 | 216.20 | 134,395 |
|
Feb 4, 2026
|
212.00 | 213.20 | 203.20 | 206.40 | 206.40 | 190,804 |
|
Feb 3, 2026
|
216.80 | 217.40 | 210.00 | 211.60 | 211.60 | 104,060 |
|
Feb 2, 2026
|
223.60 | 225.80 | 215.00 | 215.60 | 215.60 | 164,825 |
|
Jan 30, 2026
|
236.60 | 237.60 | 221.60 | 225.20 | 225.20 | 162,734 |
|
Jan 29, 2026
|
229.20 | 241.20 | 226.60 | 236.20 | 236.20 | 255,806 |
|
Jan 28, 2026
|
228.20 | 231.00 | 215.00 | 229.60 | 229.60 | 557,855 |
|
Jan 27, 2026
|
250.80 | 254.60 | 201.80 | 226.60 | 226.60 | 1,001,695 |
|
Jan 26, 2026
|
224.60 | 224.60 | 214.60 | 218.80 | 218.80 | 134,348 |
|
Jan 23, 2026
|
228.20 | 228.20 | 222.00 | 225.00 | 225.00 | 105,810 |
|
Jan 22, 2026
|
214.20 | 225.00 | 213.20 | 224.00 | 224.00 | 207,694 |
|
Jan 21, 2026
|
214.00 | 214.00 | 205.00 | 210.20 | 210.20 | 96,521 |
|
Jan 20, 2026
|
205.00 | 214.40 | 200.20 | 211.20 | 211.20 | 148,175 |
|
Jan 19, 2026
|
200.00 | 205.40 | 196.00 | 204.00 | 204.00 | 285,487 |
|
Jan 16, 2026
|
216.00 | 216.00 | 207.20 | 208.40 | 208.40 | 165,333 |
|
Jan 15, 2026
|
204.60 | 219.40 | 204.60 | 216.20 | 216.20 | 403,609 |
|
Jan 14, 2026
|
195.70 | 202.80 | 194.80 | 202.80 | 202.80 | 243,792 |
|
Jan 13, 2026
|
193.20 | 195.60 | 191.90 | 195.20 | 195.20 | 70,527 |
|
Jan 12, 2026
|
196.20 | 196.70 | 191.00 | 192.70 | 192.70 | 90,900 |
|
Jan 9, 2026
|
185.60 | 197.30 | 185.60 | 194.90 | 194.90 | 142,858 |
|
Jan 8, 2026
|
188.10 | 188.70 | 180.20 | 185.40 | 185.40 | 105,848 |
|
Jan 7, 2026
|
175.40 | 190.50 | 175.40 | 189.30 | 189.30 | 180,572 |
|
Jan 5, 2026
|
181.00 | 182.50 | 173.70 | 174.80 | 174.80 | 124,849 |
|
Jan 2, 2026
|
186.40 | 187.90 | 179.40 | 181.10 | 181.10 | 86,458 |
|
Dec 30, 2025
|
187.30 | 187.30 | 184.00 | 186.60 | 186.60 | 76,367 |
|
Dec 29, 2025
|
184.60 | 190.00 | 184.10 | 188.10 | 188.10 | 59,337 |
|
Dec 23, 2025
|
187.00 | 187.00 | 182.20 | 183.90 | 183.90 | 86,958 |
|
Dec 22, 2025
|
187.70 | 189.60 | 181.60 | 186.20 | 186.20 | 81,917 |
|
Dec 19, 2025
|
186.40 | 187.90 | 182.80 | 187.90 | 187.90 | 462,513 |
|
Dec 18, 2025
|
184.20 | 186.50 | 179.30 | 186.00 | 186.00 | 82,886 |
|
Dec 17, 2025
|
181.60 | 185.10 | 180.30 | 184.30 | 184.30 | 74,820 |
|
Dec 16, 2025
|
173.50 | 183.70 | 172.70 | 181.30 | 181.30 | 210,491 |
|
Dec 15, 2025
|
177.70 | 178.90 | 172.30 | 174.50 | 174.50 | 202,799 |
|
Dec 12, 2025
|
183.80 | 184.90 | 177.50 | 179.00 | 179.00 | 138,566 |
|
Dec 11, 2025
|
177.50 | 184.30 | 176.50 | 183.80 | 183.80 | 144,736 |
|
Dec 10, 2025
|
176.30 | 179.00 | 174.90 | 177.00 | 177.00 | 103,697 |
|
Dec 9, 2025
|
184.00 | 186.40 | 176.10 | 176.30 | 176.30 | 83,484 |
|
Dec 8, 2025
|
186.00 | 187.70 | 182.50 | 184.40 | 184.40 | 98,751 |
|
Dec 5, 2025
|
181.20 | 188.30 | 181.20 | 185.70 | 185.70 | 174,813 |
|
Dec 4, 2025
|
173.40 | 178.90 | 173.10 | 178.90 | 178.90 | 132,625 |
|
Dec 3, 2025
|
172.50 | 174.40 | 169.20 | 171.60 | 171.60 | 117,042 |
|
Dec 2, 2025
|
178.10 | 179.10 | 172.40 | 172.40 | 172.40 | 157,507 |
|
Dec 1, 2025
|
185.50 | 186.20 | 176.80 | 178.10 | 178.10 | 129,615 |
|
Nov 28, 2025
|
186.80 | 186.80 | 182.90 | 185.50 | 185.50 | 820,118 |
|
Nov 27, 2025
|
178.50 | 186.90 | 176.00 | 186.90 | 186.90 | 109,072 |
|
Nov 26, 2025
|
186.50 | 186.90 | 179.30 | 179.30 | 179.30 | 125,600 |
|
Nov 25, 2025
|
181.10 | 186.50 | 181.10 | 185.90 | 185.90 | 132,952 |
|
Nov 24, 2025
|
167.40 | 179.90 | 167.40 | 179.80 | 179.80 | 285,261 |
|
Nov 21, 2025
|
164.00 | 167.40 | 161.80 | 164.50 | 164.50 | 144,212 |
|
Nov 20, 2025
|
167.00 | 168.60 | 164.90 | 165.60 | 165.60 | 83,838 |
|
Nov 19, 2025
|
162.60 | 165.50 | 161.20 | 165.00 | 165.00 | 86,776 |
|
Nov 18, 2025
|
162.10 | 168.30 | 160.10 | 162.40 | 162.40 | 224,761 |
|
Nov 17, 2025
|
164.30 | 166.20 | 162.50 | 163.50 | 163.50 | 111,327 |
|
Nov 14, 2025
|
165.50 | 169.30 | 162.40 | 164.10 | 164.10 | 105,335 |
|
Nov 13, 2025
|
170.20 | 171.40 | 166.00 | 166.40 | 166.40 | 150,583 |
|
Nov 12, 2025
|
170.20 | 172.40 | 166.00 | 170.00 | 170.00 | 172,690 |
|
Nov 11, 2025
|
167.70 | 172.10 | 166.90 | 169.80 | 169.80 | 101,708 |
|
Nov 10, 2025
|
171.90 | 172.60 | 165.20 | 166.50 | 166.50 | 147,842 |
|
Nov 7, 2025
|
174.50 | 177.90 | 168.10 | 168.50 | 168.50 | 89,746 |
|
Nov 6, 2025
|
175.30 | 176.60 | 169.80 | 173.60 | 173.60 | 125,618 |
|
Nov 5, 2025
|
176.20 | 177.80 | 173.10 | 175.90 | 175.90 | 82,022 |
|
Nov 4, 2025
|
181.30 | 184.40 | 175.80 | 177.20 | 177.20 | 133,306 |
|
Nov 3, 2025
|
189.50 | 189.50 | 182.30 | 182.50 | 182.50 | 97,911 |
