INTELLECT.BOINTELLECT.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $921.55 | $921.60 | $882.35 | $913.25 | 11,779 |
| 1/9/2026 | $945.85 | $972.70 | $917.00 | $919.00 | 18,962 |
| 1/8/2026 | $1004.70 | $1004.70 | $939.45 | $942.90 | 13,385 |
| 1/7/2026 | $943.80 | $998.00 | $943.80 | $989.90 | 18,388 |
| 1/6/2026 | $970.00 | $970.00 | $944.70 | $946.00 | 12,857 |
| 1/5/2026 | $976.05 | $976.05 | $950.10 | $967.00 | 9,647 |
| 1/2/2026 | $945.00 | $965.50 | $943.50 | $959.35 | 19,807 |
| 1/1/2026 | $972.70 | $977.10 | $942.00 | $949.05 | 17,066 |
| 12/31/2025 | $949.20 | $980.70 | $949.20 | $971.25 | 11,784 |
| 12/30/2025 | $996.60 | $996.60 | $939.00 | $945.20 | 14,281 |
| 12/29/2025 | $996.30 | $1011.25 | $986.85 | $996.60 | 13,987 |
| 12/26/2025 | $1001.30 | $1014.85 | $988.75 | $991.45 | 5,987 |
| 12/24/2025 | $1020.70 | $1021.40 | $1008.05 | $1009.25 | 6,859 |
| 12/23/2025 | $1026.00 | $1029.90 | $1016.45 | $1020.70 | 11,805 |
| 12/22/2025 | $1065.00 | $1085.05 | $1025.00 | $1028.10 | 9,467 |
| 12/19/2025 | $1028.00 | $1063.45 | $1026.25 | $1053.00 | 11,623 |
| 12/18/2025 | $1022.05 | $1032.45 | $1011.05 | $1024.55 | 3,815 |
| 12/17/2025 | $1021.55 | $1027.65 | $1016.45 | $1021.35 | 3,387 |
| 12/16/2025 | $1048.15 | $1057.65 | $1010.45 | $1018.75 | 20,061 |
| 12/15/2025 | $1023.60 | $1035.20 | $1018.50 | $1030.50 | 12,317 |
| 12/12/2025 | $1033.85 | $1037.20 | $1023.00 | $1030.20 | 9,017 |
| 12/11/2025 | $1011.45 | $1042.90 | $1011.45 | $1038.45 | 9,848 |
| 12/10/2025 | $1040.20 | $1045.70 | $1015.45 | $1018.85 | 7,887 |
| 12/9/2025 | $1018.75 | $1048.85 | $1003.25 | $1043.10 | 21,078 |
| 12/8/2025 | $1050.05 | $1058.50 | $1020.00 | $1024.00 | 11,244 |
| 12/5/2025 | $1087.35 | $1089.50 | $1050.00 | $1055.50 | 28,195 |
| 12/4/2025 | $1117.75 | $1117.75 | $1085.50 | $1089.75 | 11,006 |
| 12/3/2025 | $1099.10 | $1125.45 | $1087.00 | $1097.20 | 20,975 |
| 12/2/2025 | $1107.65 | $1114.45 | $1085.00 | $1099.00 | 9,767 |
| 12/1/2025 | $1113.55 | $1145.10 | $1099.85 | $1104.40 | 18,072 |
| 11/28/2025 | $1095.35 | $1118.00 | $1091.40 | $1112.45 | 15,572 |
| 11/27/2025 | $1100.65 | $1114.80 | $1089.00 | $1096.80 | 12,674 |
| 11/26/2025 | $1087.60 | $1107.95 | $1087.60 | $1100.25 | 7,190 |
| 11/25/2025 | $1100.20 | $1100.20 | $1081.00 | $1087.55 | 11,968 |
| 11/24/2025 | $1091.55 | $1109.00 | $1079.55 | $1096.45 | 31,705 |
| 11/21/2025 | $1085.00 | $1099.00 | $1070.05 | $1092.05 | 9,172 |
| 11/19/2025 | $1094.80 | $1171.95 | $1094.80 | $1145.70 | 109,088 |
| 11/18/2025 | $1104.35 | $1112.55 | $1073.50 | $1087.00 | 19,127 |
| 11/17/2025 | $1095.00 | $1100.95 | $1086.35 | $1096.70 | 6,523 |
| 11/14/2025 | $1110.00 | $1110.00 | $1084.10 | $1089.15 | 7,590 |
| 11/13/2025 | $1149.30 | $1152.00 | $1112.00 | $1119.95 | 32,635 |
| 11/12/2025 | $1100.00 | $1168.50 | $1092.35 | $1150.35 | 32,622 |
| 11/11/2025 | $1114.95 | $1123.90 | $1095.00 | $1098.20 | 16,256 |
| 11/10/2025 | $1129.70 | $1138.20 | $1092.30 | $1099.65 | 16,852 |
| 11/7/2025 | $1116.60 | $1146.20 | $1116.60 | $1130.20 | 27,334 |
| 11/6/2025 | $1195.45 | $1208.85 | $1127.85 | $1134.55 | 60,185 |
| 11/4/2025 | $1184.60 | $1203.15 | $1164.65 | $1197.85 | 61,993 |
| 11/3/2025 | $1117.95 | $1244.90 | $1117.95 | $1199.30 | 196,861 |
| 10/31/2025 | $1054.95 | $1144.20 | $1054.95 | $1132.90 | 168,267 |
| 10/30/2025 | $1031.15 | $1064.20 | $1031.15 | $1046.70 | 18,592 |
| 10/29/2025 | $1024.85 | $1045.55 | $1008.05 | $1028.55 | 8,653 |
| 10/28/2025 | $1041.30 | $1042.05 | $1017.35 | $1024.85 | 4,246 |
| 10/27/2025 | $969.95 | $1054.00 | $969.95 | $1044.70 | 21,804 |
| 10/24/2025 | $965.00 | $1004.75 | $951.20 | $997.45 | 20,129 |
| 10/23/2025 | $952.55 | $976.45 | $946.00 | $964.50 | 8,209 |
| 10/21/2025 | $950.90 | $974.80 | $950.90 | $969.80 | 3,063 |
| 10/20/2025 | $969.95 | $969.95 | $943.20 | $950.85 | 4,727 |
| 10/17/2025 | $970.60 | $980.00 | $952.00 | $965.15 | 7,950 |
| 10/16/2025 | $988.05 | $997.75 | $970.60 | $972.25 | 7,583 |
| 10/15/2025 | $959.00 | $1019.90 | $959.00 | $995.40 | 29,244 |