INVES.ISINVES.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $334.00 | $336.50 | $325.50 | $330.00 | 104,402 |
| 1/14/2026 | $331.00 | $341.00 | $323.00 | $328.25 | 154,897 |
| 1/13/2026 | $352.00 | $355.00 | $319.50 | $328.00 | 312,287 |
| 1/12/2026 | $365.50 | $367.00 | $348.00 | $352.00 | 319,216 |
| 1/9/2026 | $344.00 | $374.25 | $336.25 | $364.00 | 518,421 |
| 1/8/2026 | $329.00 | $345.75 | $328.50 | $342.50 | 176,094 |
| 1/7/2026 | $324.25 | $336.50 | $324.25 | $332.75 | 144,564 |
| 1/6/2026 | $319.75 | $340.00 | $319.75 | $324.25 | 262,841 |
| 1/5/2026 | $314.75 | $328.00 | $314.75 | $319.50 | 227,229 |
| 1/2/2026 | $346.50 | $346.50 | $312.50 | $312.50 | 589,793 |
| 12/31/2025 | $330.00 | $348.00 | $330.00 | $346.50 | 658,689 |
| 12/30/2025 | $310.00 | $332.00 | $304.25 | $329.50 | 468,084 |
| 12/29/2025 | $297.50 | $312.50 | $296.00 | $308.75 | 276,601 |
| 12/26/2025 | $295.00 | $307.00 | $288.25 | $299.75 | 274,467 |
| 12/25/2025 | $292.25 | $308.00 | $291.00 | $293.00 | 274,059 |
| 12/24/2025 | $271.25 | $298.00 | $267.25 | $288.50 | 478,502 |
| 12/23/2025 | $264.00 | $280.25 | $259.50 | $271.25 | 452,161 |
| 12/22/2025 | $271.25 | $282.50 | $259.00 | $264.00 | 479,521 |
| 12/19/2025 | $263.75 | $285.00 | $250.75 | $270.50 | 709,798 |
| 12/18/2025 | $267.75 | $271.25 | $262.75 | $263.75 | 70,200 |
| 12/17/2025 | $268.75 | $272.50 | $261.50 | $263.75 | 93,501 |
| 12/16/2025 | $265.00 | $272.75 | $264.75 | $265.50 | 105,389 |
| 12/15/2025 | $290.00 | $290.00 | $266.50 | $266.50 | 150,828 |
| 12/12/2025 | $281.25 | $287.75 | $275.00 | $281.50 | 159,844 |
| 12/11/2025 | $285.00 | $286.00 | $277.00 | $282.00 | 182,909 |
| 12/10/2025 | $280.75 | $295.00 | $280.50 | $283.00 | 304,030 |
| 12/9/2025 | $313.00 | $313.25 | $283.50 | $290.75 | 729,623 |
| 12/8/2025 | $297.00 | $326.50 | $296.75 | $306.00 | 1.34M |
| 12/5/2025 | $296.50 | $313.00 | $282.00 | $297.00 | 1.03M |
| 12/4/2025 | $284.00 | $305.00 | $277.00 | $296.50 | 1.52M |
| 12/3/2025 | $269.75 | $282.00 | $264.25 | $282.00 | 456,621 |
| 12/2/2025 | $242.00 | $256.50 | $239.30 | $256.50 | 239,999 |
| 12/1/2025 | $218.90 | $233.20 | $213.10 | $233.20 | 429,039 |
| 11/28/2025 | $206.10 | $225.10 | $203.00 | $212.00 | 458,602 |
| 11/27/2025 | $206.90 | $214.70 | $202.90 | $205.20 | 261,566 |
| 11/26/2025 | $199.50 | $208.40 | $196.90 | $206.00 | 323,697 |
| 11/25/2025 | $205.00 | $213.60 | $194.80 | $197.00 | 348,044 |
| 11/24/2025 | $200.00 | $215.20 | $197.10 | $205.30 | 399,617 |
| 11/21/2025 | $202.90 | $204.20 | $196.60 | $197.30 | 227,818 |
| 11/20/2025 | $210.00 | $211.40 | $202.90 | $203.00 | 133,358 |
| 11/19/2025 | $209.40 | $210.60 | $202.10 | $208.80 | 270,314 |
| 11/18/2025 | $212.00 | $214.00 | $206.90 | $209.40 | 191,095 |
| 11/17/2025 | $223.40 | $223.40 | $207.90 | $211.90 | 547,915 |
| 11/14/2025 | $212.00 | $230.00 | $210.60 | $223.90 | 527,100 |
| 11/13/2025 | $217.50 | $224.60 | $212.00 | $212.00 | 270,362 |
| 11/12/2025 | $227.00 | $230.30 | $213.80 | $217.30 | 445,845 |
| 11/11/2025 | $238.50 | $246.90 | $220.70 | $226.00 | 581,771 |
| 11/10/2025 | $206.90 | $249.20 | $206.90 | $238.00 | 2.27M |
| 11/7/2025 | $231.00 | $231.00 | $229.80 | $229.80 | 206,996 |
| 11/6/2025 | $255.25 | $255.25 | $255.25 | $255.25 | 21,615 |
| 11/5/2025 | $283.50 | $283.50 | $283.50 | $283.50 | 98,657 |
| 11/4/2025 | $324.75 | $327.00 | $311.25 | $315.00 | 364,269 |
| 11/3/2025 | $322.00 | $335.00 | $319.50 | $324.75 | 499,837 |
| 10/31/2025 | $304.00 | $335.50 | $302.50 | $323.00 | 1.00M |
| 10/30/2025 | $311.25 | $327.25 | $302.25 | $305.00 | 330,765 |
| 10/28/2025 | $310.00 | $320.00 | $303.50 | $311.25 | 176,520 |
| 10/27/2025 | $304.50 | $324.25 | $298.50 | $306.75 | 711,437 |
| 10/24/2025 | $282.00 | $303.50 | $273.25 | $303.50 | 748,427 |
| 10/23/2025 | $253.75 | $276.00 | $251.00 | $276.00 | 791,970 |
| 10/22/2025 | $242.50 | $267.50 | $240.10 | $251.00 | 680,797 |
| 10/21/2025 | $256.25 | $264.75 | $245.50 | $245.50 | 198,828 |
| 10/20/2025 | $303.00 | $305.75 | $272.75 | $272.75 | 421,564 |