NasdaqGS - Delayed Quote
USD
Addus HomeCare Corporation (ADUS)
124.31
-2.50
(-1.97%)
At close: November 6 at 4:00:01 PM EST
124.31
+0.16
(+0.13%)
After hours: November 6 at 4:00:57 PM EST
Trade ADUS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
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 6, 2026
|
124.59 | 125.91 | 123.64 | 124.31 | 124.31 | 276,600 |
|
Nov 5, 2026
|
128.86 | 131.59 | 125.71 | 126.81 | 126.81 | 262,600 |
|
Nov 4, 2026
|
121.03 | 130.40 | 120.22 | 127.94 | 127.94 | 421,600 |
|
Nov 3, 2026
|
126.00 | 127.08 | 124.15 | 126.55 | 126.55 | 455,500 |
|
Nov 2, 2026
|
125.54 | 127.06 | 123.06 | 125.75 | 125.75 | 508,400 |
|
Oct 30, 2026
|
125.65 | 126.62 | 124.45 | 125.54 | 125.54 | 300,300 |
|
Oct 29, 2026
|
124.61 | 125.50 | 122.57 | 124.34 | 124.34 | 331,500 |
|
Oct 28, 2026
|
121.15 | 123.07 | 120.03 | 122.18 | 122.18 | 312,100 |
|
Oct 27, 2026
|
121.37 | 122.13 | 120.51 | 121.24 | 121.24 | 216,600 |
|
Oct 26, 2026
|
122.34 | 123.47 | 120.66 | 121.17 | 121.17 | 202,700 |
|
Oct 23, 2026
|
122.35 | 123.01 | 120.75 | 121.81 | 121.81 | 224,300 |
|
Oct 22, 2026
|
118.78 | 123.19 | 118.38 | 122.67 | 122.67 | 147,500 |
|
Oct 21, 2026
|
118.02 | 118.81 | 116.26 | 117.95 | 117.95 | 163,600 |
|
Oct 20, 2026
|
116.09 | 118.18 | 116.09 | 118.03 | 118.03 | 138,900 |
|
Oct 19, 2026
|
115.98 | 116.85 | 114.71 | 115.16 | 115.16 | 130,400 |
|
Oct 16, 2026
|
116.91 | 117.48 | 115.74 | 115.98 | 115.98 | 136,900 |
|
Oct 15, 2026
|
117.63 | 118.38 | 116.20 | 116.49 | 116.49 | 172,400 |
|
Oct 14, 2026
|
114.34 | 117.10 | 114.17 | 116.62 | 116.62 | 249,700 |
|
Oct 13, 2026
|
116.45 | 116.50 | 114.41 | 114.53 | 114.53 | 145,600 |
|
Oct 12, 2026
|
115.31 | 117.32 | 114.53 | 115.48 | 115.48 | 197,900 |
|
Oct 9, 2026
|
113.84 | 115.10 | 113.84 | 114.33 | 114.33 | 172,800 |
|
Oct 8, 2026
|
113.43 | 115.85 | 112.72 | 114.26 | 114.26 | 146,600 |
|
Oct 7, 2026
|
113.16 | 117.31 | 112.91 | 113.27 | 113.27 | 229,500 |
|
Oct 6, 2026
|
114.00 | 114.66 | 112.24 | 113.16 | 113.16 | 125,500 |
|
Oct 5, 2026
|
111.49 | 113.80 | 110.24 | 112.98 | 112.98 | 218,300 |
|
Oct 2, 2026
|
112.37 | 113.08 | 111.14 | 111.27 | 111.27 | 207,700 |
|
Oct 1, 2026
|
110.86 | 112.76 | 109.88 | 111.70 | 111.70 | 207,300 |
|
Sep 30, 2026
|
113.42 | 113.42 | 110.38 | 110.54 | 110.54 | 330,900 |
|
Sep 29, 2026
|
111.50 | 113.24 | 110.47 | 112.96 | 112.96 | 200,500 |
|
Sep 28, 2026
|
113.68 | 115.03 | 111.86 | 111.91 | 111.91 | 201,700 |
|
Sep 25, 2026
|
114.38 | 114.65 | 112.21 | 113.19 | 113.19 | 216,500 |
|
Sep 24, 2026
|
115.84 | 115.93 | 113.57 | 114.05 | 114.05 | 156,500 |
|
Sep 23, 2026
|
114.30 | 115.78 | 113.35 | 114.93 | 114.93 | 209,200 |
|
Sep 22, 2026
|
116.14 | 117.17 | 113.98 | 114.24 | 114.24 | 154,500 |
|
Sep 21, 2026
|
117.42 | 118.05 | 114.74 | 115.36 | 115.36 | 158,300 |
|
Sep 18, 2026
|
117.75 | 117.75 | 115.12 | 117.07 | 117.07 | 590,700 |
|
Sep 17, 2026
|
118.37 | 118.76 | 117.01 | 118.06 | 118.06 | 222,900 |
|
Sep 16, 2026
|
115.97 | 119.45 | 115.73 | 118.51 | 118.51 | 190,700 |
|
Sep 15, 2026
|
117.33 | 117.33 | 114.76 | 115.88 | 115.88 | 281,800 |
|
Sep 14, 2026
|
114.85 | 117.71 | 114.14 | 117.33 | 117.33 | 192,100 |
|
Sep 11, 2026
|
119.50 | 120.35 | 116.91 | 117.09 | 117.09 | 130,600 |
|
Sep 10, 2026
|
119.91 | 120.58 | 117.04 | 118.52 | 118.52 | 177,600 |
|
Sep 9, 2026
|
119.24 | 119.88 | 117.15 | 119.23 | 119.23 | 140,300 |
|
Sep 8, 2026
|
117.93 | 119.73 | 116.98 | 119.32 | 119.32 | 150,000 |
|
Sep 4, 2026
|
117.62 | 119.49 | 117.38 | 118.76 | 118.76 | 177,100 |
|
Sep 3, 2026
|
119.11 | 120.16 | 117.05 | 118.69 | 118.69 | 244,800 |
|
Sep 2, 2026
|
114.63 | 118.53 | 114.43 | 118.17 | 118.17 | 292,100 |
|
Sep 1, 2026
|
115.46 | 117.28 | 114.29 | 114.55 | 114.55 | 208,100 |
|
Aug 31, 2026
|
115.10 | 116.72 | 114.50 | 114.67 | 114.67 | 195,300 |
|
Aug 28, 2026
|
118.50 | 118.74 | 115.45 | 115.55 | 115.55 | 191,700 |
|
Aug 27, 2026
|
119.93 | 121.24 | 115.71 | 118.01 | 118.01 | 208,400 |
|
Aug 26, 2026
|
121.09 | 122.58 | 120.52 | 120.71 | 120.71 | 153,600 |
|
Aug 25, 2026
|
120.63 | 121.62 | 119.67 | 121.09 | 121.09 | 152,000 |
|
Aug 24, 2026
|
121.01 | 122.36 | 120.60 | 120.82 | 120.82 | 129,400 |
|
Aug 21, 2026
|
120.33 | 121.95 | 119.55 | 120.81 | 120.81 | 264,500 |
|
Aug 20, 2026
|
119.55 | 123.14 | 119.52 | 120.55 | 120.55 | 230,800 |
|
Aug 19, 2026
|
119.44 | 120.53 | 119.02 | 120.02 | 120.02 | 193,600 |
|
Aug 18, 2026
|
115.06 | 118.69 | 115.05 | 118.13 | 118.13 | 181,400 |
|
Aug 17, 2026
|
115.14 | 115.77 | 114.12 | 114.90 | 114.90 | 155,600 |
|
Aug 14, 2026
|
117.22 | 117.24 | 115.77 | 116.06 | 116.06 | 119,500 |
|
Aug 13, 2026
|
119.14 | 120.00 | 116.75 | 117.59 | 117.59 | 176,800 |
|
Aug 12, 2026
|
116.16 | 118.63 | 115.93 | 118.06 | 118.06 | 225,800 |
|
Aug 11, 2026
|
118.64 | 120.50 | 116.73 | 116.89 | 116.89 | 216,900 |
|
Aug 10, 2026
|
116.39 | 120.48 | 116.39 | 119.34 | 119.34 | 199,200 |
|
Aug 7, 2026
|
118.54 | 121.18 | 118.54 | 119.68 | 119.68 | 163,400 |
|
Aug 6, 2026
|
116.92 | 119.60 | 113.96 | 118.78 | 118.78 | 218,100 |
|
Aug 5, 2026
|
114.77 | 117.22 | 113.62 | 116.46 | 116.46 | 284,800 |
|
Aug 4, 2026
|
109.77 | 116.03 | 107.54 | 113.66 | 113.66 | 388,900 |
|
Aug 3, 2026
|
116.32 | 118.11 | 115.78 | 116.79 | 116.79 | 250,100 |
|
Jul 31, 2026
|
115.86 | 117.63 | 114.19 | 115.48 | 115.48 | 155,000 |
|
Jul 30, 2026
|
117.88 | 119.62 | 115.50 | 116.68 | 116.68 | 331,100 |
|
Jul 29, 2026
|
119.15 | 120.63 | 118.83 | 119.13 | 119.13 | 229,500 |
|
Jul 28, 2026
|
117.00 | 119.64 | 116.97 | 119.22 | 119.22 | 196,100 |
|
Jul 27, 2026
|
115.23 | 116.51 | 114.81 | 115.65 | 115.65 | 170,000 |
|
Jul 24, 2026
|
113.03 | 115.21 | 112.55 | 114.55 | 114.55 | 175,900 |
|
Jul 23, 2026
|
110.57 | 113.16 | 109.58 | 111.92 | 111.92 | 248,200 |
|
Jul 22, 2026
|
113.20 | 113.80 | 110.27 | 111.40 | 111.40 | 194,500 |
|
Jul 21, 2026
|
111.45 | 114.20 | 109.33 | 113.31 | 113.31 | 320,500 |
|
Jul 20, 2026
|
114.48 | 116.51 | 111.46 | 111.50 | 111.50 | 299,700 |
|
Jul 17, 2026
|
112.89 | 116.69 | 112.89 | 114.52 | 114.52 | 213,600 |
|
Jul 16, 2026
|
111.12 | 114.61 | 110.87 | 113.82 | 113.82 | 313,000 |
|
Jul 15, 2026
|
108.33 | 111.85 | 107.31 | 110.17 | 110.17 | 177,500 |
|
Jul 14, 2026
|
107.28 | 108.95 | 106.61 | 108.50 | 108.50 | 226,800 |
|
Jul 13, 2026
|
108.64 | 110.56 | 108.31 | 108.86 | 108.86 | 201,700 |
|
Jul 10, 2026
|
109.88 | 110.57 | 107.33 | 108.21 | 108.21 | 220,400 |
|
Jul 9, 2026
|
105.57 | 109.83 | 104.63 | 109.72 | 109.72 | 420,200 |
|
Jul 8, 2026
|
105.31 | 106.76 | 104.50 | 106.32 | 106.32 | 287,400 |
|
Jul 7, 2026
|
106.29 | 106.55 | 104.57 | 105.97 | 105.97 | 216,400 |
|
Jul 6, 2026
|
105.16 | 106.49 | 104.06 | 105.73 | 105.73 | 188,400 |
|
Jul 2, 2026
|
102.48 | 105.72 | 102.48 | 105.17 | 105.17 | 296,600 |
|
Jul 1, 2026
|
101.14 | 103.96 | 101.14 | 102.25 | 102.25 | 292,000 |
|
Jun 30, 2026
|
98.05 | 100.72 | 96.83 | 100.47 | 100.47 | 303,000 |
|
Jun 29, 2026
|
97.49 | 98.16 | 95.89 | 98.05 | 98.05 | 324,800 |
|
Jun 26, 2026
|
96.86 | 98.33 | 95.67 | 96.95 | 96.95 | 813,800 |
|
Jun 25, 2026
|
97.20 | 98.99 | 96.56 | 96.86 | 96.86 | 166,900 |
|
Jun 24, 2026
|
96.10 | 98.09 | 96.10 | 97.20 | 97.20 | 150,200 |
|
Jun 23, 2026
|
95.21 | 96.96 | 95.21 | 96.09 | 96.09 | 222,900 |
|
Jun 22, 2026
|
93.77 | 95.42 | 93.45 | 95.03 | 95.03 | 250,000 |
|
Jun 18, 2026
|
94.71 | 96.46 | 93.86 | 94.23 | 94.23 | 389,800 |
|
Jun 17, 2026
|
93.97 | 95.00 | 92.74 | 93.87 | 93.87 | 186,200 |
|
Jun 16, 2026
|
95.02 | 97.26 | 94.01 | 94.71 | 94.71 | 214,200 |
|
Jun 15, 2026
|
93.35 | 94.96 | 91.82 | 94.83 | 94.83 | 260,400 |
|
Jun 12, 2026
|
93.06 | 94.92 | 92.64 | 93.28 | 93.28 | 222,300 |
|
Jun 11, 2026
|
93.09 | 93.91 | 92.00 | 93.04 | 93.04 | 189,700 |
|
Jun 10, 2026
|
92.71 | 93.99 | 91.73 | 93.17 | 93.17 | 154,300 |
|
Jun 9, 2026
|
90.90 | 93.49 | 90.90 | 92.70 | 92.70 | 152,100 |
|
Jun 8, 2026
|
92.10 | 93.06 | 90.53 | 90.71 | 90.71 | 184,300 |
|
Jun 5, 2026
|
90.58 | 93.16 | 90.31 | 92.10 | 92.10 | 179,200 |
|
Jun 4, 2026
|
89.39 | 91.33 | 88.82 | 89.70 | 89.70 | 223,300 |
|
Jun 3, 2026
|
90.20 | 90.94 | 87.95 | 88.49 | 88.49 | 242,800 |
|
Jun 2, 2026
|
89.18 | 91.60 | 88.74 | 90.45 | 90.45 | 254,800 |
|
Jun 1, 2026
|
91.02 | 91.58 | 88.48 | 89.45 | 89.45 | 217,900 |
|
May 29, 2026
|
93.26 | 93.46 | 91.50 | 91.68 | 91.68 | 164,600 |
|
May 28, 2026
|
93.62 | 97.00 | 93.20 | 93.53 | 93.53 | 189,100 |
|
May 27, 2026
|
92.89 | 94.78 | 92.89 | 94.02 | 94.02 | 229,100 |
|
May 26, 2026
|
92.15 | 93.63 | 91.24 | 93.18 | 93.18 | 179,400 |
|
May 22, 2026
|
93.08 | 93.25 | 91.05 | 92.65 | 92.65 | 173,200 |
|
May 21, 2026
|
93.14 | 93.73 | 91.87 | 93.26 | 93.26 | 158,200 |
|
May 20, 2026
|
92.37 | 94.17 | 91.41 | 93.76 | 93.76 | 196,900 |
|
May 19, 2026
|
93.42 | 94.58 | 92.14 | 92.59 | 92.59 | 201,200 |
|
May 18, 2026
|
91.05 | 93.64 | 90.57 | 92.64 | 92.64 | 244,200 |
|
May 15, 2026
|
92.31 | 93.41 | 89.76 | 90.98 | 90.98 | 304,600 |
|
May 14, 2026
|
94.84 | 95.31 | 92.09 | 92.41 | 92.41 | 357,400 |
|
May 13, 2026
|
98.06 | 98.06 | 93.14 | 94.51 | 94.51 | 386,700 |
|
May 12, 2026
|
97.90 | 98.74 | 96.46 | 98.49 | 98.49 | 189,700 |
|
May 11, 2026
|
99.79 | 103.50 | 95.00 | 97.79 | 97.79 | 414,100 |
|
May 8, 2026
|
97.31 | 99.91 | 97.31 | 99.57 | 99.57 | 253,800 |
|
May 7, 2026
|
97.40 | 98.96 | 94.66 | 97.29 | 97.29 | 318,400 |
|
May 6, 2026
|
98.77 | 98.77 | 95.90 | 96.64 | 96.64 | 319,200 |
|
May 5, 2026
|
94.50 | 98.66 | 90.90 | 98.44 | 98.44 | 624,000 |
|
May 4, 2026
|
98.26 | 102.80 | 98.08 | 100.12 | 100.12 | 387,400 |
|
May 1, 2026
|
97.56 | 99.58 | 96.30 | 99.56 | 99.56 | 261,100 |
|
Apr 30, 2026
|
96.50 | 97.65 | 95.09 | 96.89 | 96.89 | 363,400 |
|
Apr 29, 2026
|
98.07 | 98.55 | 96.18 | 96.96 | 96.96 | 229,100 |
|
Apr 28, 2026
|
98.42 | 99.45 | 97.50 | 98.84 | 98.84 | 241,400 |
|
Apr 27, 2026
|
95.72 | 98.27 | 95.72 | 98.14 | 98.14 | 221,900 |
|
Apr 24, 2026
|
94.52 | 97.12 | 93.17 | 95.71 | 95.71 | 203,800 |
|
Apr 23, 2026
|
94.77 | 95.58 | 93.54 | 94.46 | 94.46 | 315,500 |
|
Apr 22, 2026
|
91.84 | 94.98 | 91.39 | 94.77 | 94.77 | 186,100 |
|
Apr 21, 2026
|
93.61 | 93.80 | 91.33 | 91.65 | 91.65 | 263,500 |
|
Apr 20, 2026
|
93.77 | 94.67 | 93.42 | 93.52 | 93.52 | 135,700 |
|
Apr 17, 2026
|
94.05 | 95.44 | 93.76 | 94.32 | 94.32 | 241,700 |
|
Apr 16, 2026
|
93.00 | 94.07 | 92.31 | 93.33 | 93.33 | 178,100 |
|
Apr 15, 2026
|
93.19 | 94.00 | 92.24 | 93.32 | 93.32 | 146,700 |
|
Apr 14, 2026
|
94.82 | 96.07 | 93.20 | 93.23 | 93.23 | 141,900 |
|
Apr 13, 2026
|
92.05 | 95.12 | 90.89 | 95.09 | 95.09 | 256,400 |
|
Apr 10, 2026
|
92.95 | 93.43 | 91.02 | 92.21 | 92.21 | 217,100 |
|
Apr 9, 2026
|
92.30 | 93.83 | 90.89 | 92.77 | 92.77 | 386,600 |
|
Apr 8, 2026
|
95.22 | 95.22 | 92.10 | 92.30 | 92.30 | 381,400 |
|
Apr 7, 2026
|
93.80 | 94.60 | 92.64 | 93.15 | 93.15 | 208,200 |
|
Apr 6, 2026
|
91.59 | 93.86 | 91.10 | 93.50 | 93.50 | 224,800 |
|
Apr 2, 2026
|
92.78 | 93.81 | 91.32 | 91.59 | 91.59 | 268,700 |
|
Apr 1, 2026
|
94.05 | 96.12 | 92.82 | 93.85 | 93.85 | 246,000 |
|
Mar 31, 2026
|
95.44 | 95.98 | 92.83 | 93.65 | 93.65 | 226,800 |
|
Mar 30, 2026
|
96.01 | 96.48 | 93.86 | 94.38 | 94.38 | 194,400 |
|
Mar 27, 2026
|
97.15 | 97.83 | 94.40 | 95.19 | 95.19 | 186,600 |
|
Mar 26, 2026
|
98.90 | 100.78 | 97.10 | 97.67 | 97.67 | 202,700 |
|
Mar 25, 2026
|
99.23 | 100.25 | 97.31 | 99.32 | 99.32 | 213,400 |
|
Mar 24, 2026
|
98.85 | 100.72 | 97.79 | 99.31 | 99.31 | 226,000 |
|
Mar 23, 2026
|
100.93 | 102.19 | 99.67 | 99.78 | 99.78 | 352,800 |
|
Mar 20, 2026
|
100.82 | 101.73 | 99.05 | 99.28 | 99.28 | 340,100 |
|
Mar 19, 2026
|
101.30 | 103.09 | 97.87 | 100.02 | 100.02 | 247,300 |
|
Mar 18, 2026
|
100.69 | 101.87 | 99.98 | 101.55 | 101.55 | 207,600 |
|
Mar 17, 2026
|
101.24 | 102.75 | 100.71 | 101.52 | 101.52 | 211,000 |
|
Mar 16, 2026
|
102.35 | 102.38 | 100.44 | 100.94 | 100.94 | 148,500 |
|
Mar 13, 2026
|
100.33 | 101.54 | 98.76 | 101.35 | 101.35 | 275,000 |
|
Mar 12, 2026
|
102.00 | 103.15 | 99.68 | 99.74 | 99.74 | 194,700 |
|
Mar 11, 2026
|
101.27 | 103.62 | 101.10 | 103.05 | 103.05 | 188,800 |
|
Mar 10, 2026
|
102.55 | 104.50 | 101.14 | 102.15 | 102.15 | 284,000 |
|
Mar 9, 2026
|
102.24 | 103.38 | 99.40 | 102.86 | 102.86 | 216,500 |
|
Mar 6, 2026
|
103.05 | 103.42 | 101.69 | 103.21 | 103.21 | 187,100 |
|
Mar 5, 2026
|
104.59 | 104.98 | 102.93 | 104.62 | 104.62 | 188,300 |
|
Mar 4, 2026
|
104.03 | 106.46 | 102.51 | 105.68 | 105.68 | 295,300 |
|
Mar 3, 2026
|
103.68 | 104.71 | 102.00 | 103.36 | 103.36 | 187,400 |
|
Mar 2, 2026
|
102.14 | 105.80 | 102.14 | 105.26 | 105.26 | 209,900 |
|
Feb 27, 2026
|
102.99 | 105.44 | 101.66 | 103.53 | 103.53 | 225,700 |
|
Feb 26, 2026
|
108.26 | 108.26 | 102.63 | 104.02 | 104.02 | 269,400 |
|
Feb 25, 2026
|
105.36 | 107.72 | 102.50 | 107.60 | 107.60 | 383,500 |
|
Feb 24, 2026
|
107.27 | 113.00 | 101.00 | 105.20 | 105.20 | 679,500 |
|
Feb 23, 2026
|
114.91 | 118.23 | 113.20 | 117.63 | 117.63 | 326,100 |
|
Feb 20, 2026
|
115.18 | 116.93 | 113.71 | 115.48 | 115.48 | 251,600 |
|
Feb 19, 2026
|
113.62 | 115.67 | 112.65 | 114.96 | 114.96 | 255,300 |
|
Feb 18, 2026
|
112.63 | 113.98 | 112.02 | 113.44 | 113.44 | 177,600 |
|
Feb 17, 2026
|
114.35 | 115.32 | 112.36 | 113.26 | 113.26 | 204,000 |
|
Feb 13, 2026
|
112.30 | 114.50 | 112.30 | 113.80 | 113.80 | 125,600 |
|
Feb 12, 2026
|
112.67 | 116.07 | 111.83 | 112.30 | 112.30 | 265,500 |
|
Feb 11, 2026
|
107.93 | 112.89 | 107.50 | 112.67 | 112.67 | 205,600 |
|
Feb 10, 2026
|
104.03 | 109.48 | 104.03 | 108.14 | 108.14 | 236,200 |
|
Feb 9, 2026
|
105.73 | 106.90 | 102.51 | 103.71 | 103.71 | 199,500 |
|
Feb 6, 2026
|
106.62 | 107.67 | 104.95 | 105.88 | 105.88 | 198,500 |
|
Feb 5, 2026
|
105.76 | 107.63 | 104.36 | 106.58 | 106.58 | 355,700 |
|
Feb 4, 2026
|
107.07 | 108.21 | 104.81 | 105.60 | 105.60 | 297,200 |
|
Feb 3, 2026
|
104.99 | 107.37 | 103.51 | 106.90 | 106.90 | 407,700 |
|
Feb 2, 2026
|
103.71 | 106.07 | 102.61 | 105.32 | 105.32 | 265,700 |
|
Jan 30, 2026
|
101.27 | 104.31 | 100.00 | 103.48 | 103.48 | 350,200 |
|
Jan 29, 2026
|
102.39 | 102.82 | 99.70 | 101.80 | 101.80 | 294,100 |
|
Jan 28, 2026
|
107.38 | 108.28 | 101.91 | 102.48 | 102.48 | 455,400 |
|
Jan 27, 2026
|
110.36 | 110.36 | 105.74 | 107.01 | 107.01 | 130,900 |
|
Jan 26, 2026
|
109.80 | 111.35 | 108.95 | 110.37 | 110.37 | 144,400 |
|
Jan 23, 2026
|
110.65 | 111.11 | 107.48 | 110.37 | 110.37 | 183,200 |
|
Jan 22, 2026
|
110.07 | 112.01 | 108.78 | 110.37 | 110.37 | 144,200 |
|
Jan 21, 2026
|
109.39 | 109.99 | 107.18 | 109.74 | 109.74 | 128,800 |
|
Jan 20, 2026
|
106.89 | 109.54 | 106.53 | 108.67 | 108.67 | 189,700 |
|
Jan 16, 2026
|
109.35 | 109.37 | 107.18 | 107.51 | 107.51 | 248,800 |
|
Jan 15, 2026
|
110.19 | 110.82 | 108.50 | 109.80 | 109.80 | 258,000 |
|
Jan 14, 2026
|
109.64 | 111.21 | 108.51 | 110.45 | 110.45 | 140,600 |
|
Jan 13, 2026
|
112.06 | 112.06 | 108.17 | 109.65 | 109.65 | 138,300 |
|
Jan 12, 2026
|
109.56 | 111.96 | 108.57 | 111.41 | 111.41 | 132,800 |
|
Jan 9, 2026
|
111.96 | 113.07 | 109.59 | 109.72 | 109.72 | 92,100 |
|
Jan 8, 2026
|
112.40 | 113.94 | 110.85 | 112.33 | 112.33 | 169,900 |
|
Jan 7, 2026
|
112.11 | 113.59 | 109.93 | 112.79 | 112.79 | 213,900 |
|
Jan 6, 2026
|
109.01 | 111.07 | 107.10 | 110.98 | 110.98 | 210,700 |
|
Jan 5, 2026
|
106.22 | 110.34 | 106.06 | 109.64 | 109.64 | 157,800 |
|
Jan 2, 2026
|
108.00 | 108.88 | 105.21 | 106.58 | 106.58 | 201,500 |
|
Dec 31, 2025
|
108.70 | 109.12 | 107.13 | 107.39 | 107.39 | 217,900 |
|
Dec 30, 2025
|
109.43 | 109.47 | 108.15 | 108.63 | 108.63 | 112,200 |
|
Dec 29, 2025
|
110.52 | 110.60 | 108.62 | 110.11 | 110.11 | 146,300 |
|
Dec 26, 2025
|
111.25 | 111.57 | 109.97 | 110.16 | 110.16 | 209,500 |
|
Dec 24, 2025
|
110.27 | 111.24 | 110.27 | 111.03 | 111.03 | 32,500 |
|
Dec 23, 2025
|
111.38 | 113.92 | 110.12 | 110.64 | 110.64 | 133,000 |
|
Dec 22, 2025
|
112.21 | 113.72 | 111.76 | 112.01 | 112.01 | 138,700 |
|
Dec 19, 2025
|
111.13 | 113.26 | 110.70 | 112.82 | 112.82 | 238,900 |
|
Dec 18, 2025
|
113.52 | 114.00 | 111.22 | 112.07 | 112.07 | 156,000 |
|
Dec 17, 2025
|
113.18 | 114.59 | 112.39 | 112.98 | 112.98 | 111,600 |
|
Dec 16, 2025
|
115.36 | 115.36 | 112.46 | 113.49 | 113.49 | 138,300 |
|
Dec 15, 2025
|
115.69 | 116.00 | 113.65 | 115.14 | 115.14 | 124,300 |
|
Dec 12, 2025
|
114.92 | 115.72 | 114.25 | 114.59 | 114.59 | 113,800 |
|
Dec 11, 2025
|
115.79 | 116.92 | 113.37 | 114.36 | 114.36 | 139,200 |
|
Dec 10, 2025
|
111.94 | 115.67 | 111.94 | 115.12 | 115.12 | 153,800 |
|
Dec 9, 2025
|
111.88 | 112.40 | 110.07 | 112.20 | 112.20 | 180,000 |
|
Dec 8, 2025
|
114.00 | 114.22 | 110.95 | 111.09 | 111.09 | 126,000 |
|
Dec 5, 2025
|
114.42 | 114.99 | 112.55 | 113.19 | 113.19 | 196,800 |
|
Dec 4, 2025
|
117.93 | 117.93 | 113.57 | 114.16 | 114.16 | 187,900 |
|
Dec 3, 2025
|
119.82 | 120.07 | 116.21 | 117.89 | 117.89 | 294,500 |
|
Dec 2, 2025
|
120.96 | 121.53 | 118.23 | 120.07 | 120.07 | 250,800 |
|
Dec 1, 2025
|
119.63 | 121.59 | 119.26 | 120.84 | 120.84 | 251,100 |
|
Nov 28, 2025
|
121.16 | 121.16 | 119.16 | 120.20 | 120.20 | 106,500 |
|
Nov 26, 2025
|
120.50 | 121.96 | 119.65 | 120.92 | 120.92 | 196,200 |
|
Nov 25, 2025
|
116.84 | 121.62 | 116.84 | 120.49 | 120.49 | 203,500 |
|
Nov 24, 2025
|
112.97 | 116.35 | 111.06 | 115.90 | 115.90 | 197,500 |
|
Nov 21, 2025
|
109.84 | 113.82 | 109.79 | 112.70 | 112.70 | 173,400 |
|
Nov 20, 2025
|
109.86 | 111.62 | 109.45 | 110.07 | 110.07 | 163,100 |
|
Nov 19, 2025
|
107.83 | 109.63 | 107.25 | 109.00 | 109.00 | 238,500 |
|
Nov 18, 2025
|
108.14 | 108.75 | 105.91 | 107.65 | 107.65 | 176,700 |
|
Nov 17, 2025
|
109.02 | 109.77 | 107.04 | 107.81 | 107.81 | 180,700 |
|
Nov 14, 2025
|
108.55 | 109.50 | 106.57 | 109.07 | 109.07 | 187,700 |
|
Nov 13, 2025
|
112.25 | 113.91 | 109.61 | 110.78 | 110.78 | 211,000 |
|
Nov 12, 2025
|
114.50 | 115.50 | 112.77 | 113.70 | 113.70 | 200,400 |
|
Nov 11, 2025
|
112.83 | 114.90 | 111.33 | 114.51 | 114.51 | 145,800 |
|
Nov 10, 2025
|
113.17 | 113.71 | 110.00 | 112.83 | 112.83 | 161,300 |
|
Nov 7, 2025
|
115.06 | 116.59 | 112.24 | 113.08 | 113.08 | 185,000 |
