NYSE - Nasdaq Real Time Price
USD
ATI Inc. (ATI)
180.94
+15.63
(+9.46%)
As of 12:51:39 PM EDT. Market Open.
Trade ATI 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 |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
158.10 | 181.59 | 153.51 | 180.91 | 180.91 | 1,612,623 |
|
Oct 28, 2026
|
167.18 | 167.55 | 164.35 | 165.30 | 165.30 | 2,025,000 |
|
Oct 27, 2026
|
165.60 | 167.97 | 157.01 | 166.14 | 166.14 | 2,481,600 |
|
Oct 26, 2026
|
157.81 | 166.09 | 156.10 | 164.54 | 164.54 | 2,014,700 |
|
Oct 23, 2026
|
158.37 | 159.29 | 154.24 | 156.88 | 156.88 | 2,076,000 |
|
Oct 22, 2026
|
169.00 | 169.32 | 155.34 | 161.84 | 161.84 | 3,744,700 |
|
Oct 21, 2026
|
184.62 | 186.14 | 179.58 | 180.69 | 180.69 | 1,368,200 |
|
Oct 20, 2026
|
186.43 | 188.14 | 180.74 | 183.07 | 183.07 | 1,279,400 |
|
Oct 19, 2026
|
188.84 | 190.73 | 186.69 | 189.28 | 189.28 | 1,300,000 |
|
Oct 16, 2026
|
190.00 | 191.52 | 184.72 | 185.59 | 185.59 | 1,148,900 |
|
Oct 15, 2026
|
184.98 | 190.03 | 177.01 | 189.31 | 189.31 | 1,368,200 |
|
Oct 14, 2026
|
186.96 | 191.20 | 183.60 | 187.84 | 187.84 | 1,174,000 |
|
Oct 13, 2026
|
187.05 | 190.16 | 185.89 | 189.81 | 189.81 | 1,441,100 |
|
Oct 12, 2026
|
190.74 | 193.82 | 187.91 | 187.98 | 187.98 | 920,700 |
|
Oct 9, 2026
|
189.62 | 194.28 | 188.33 | 191.84 | 191.84 | 817,900 |
|
Oct 8, 2026
|
186.12 | 190.19 | 185.39 | 188.13 | 188.13 | 887,700 |
|
Oct 7, 2026
|
190.54 | 190.92 | 184.49 | 189.19 | 189.19 | 1,373,500 |
|
Oct 6, 2026
|
194.57 | 195.82 | 189.43 | 194.69 | 194.69 | 815,300 |
|
Oct 5, 2026
|
192.32 | 196.09 | 189.25 | 193.09 | 193.09 | 1,529,000 |
|
Oct 2, 2026
|
193.21 | 194.31 | 188.67 | 192.42 | 192.42 | 1,423,600 |
|
Oct 1, 2026
|
187.54 | 192.30 | 185.70 | 191.14 | 191.14 | 1,483,500 |
|
Sep 30, 2026
|
188.24 | 190.18 | 183.06 | 189.40 | 189.40 | 1,455,600 |
|
Sep 29, 2026
|
183.00 | 189.79 | 182.42 | 188.95 | 188.95 | 1,711,900 |
|
Sep 28, 2026
|
182.77 | 185.75 | 178.26 | 180.67 | 180.67 | 1,565,500 |
|
Sep 25, 2026
|
186.67 | 186.68 | 182.32 | 185.48 | 185.48 | 1,141,400 |
|
Sep 24, 2026
|
183.11 | 187.80 | 181.51 | 186.21 | 186.21 | 1,126,900 |
|
Sep 23, 2026
|
185.51 | 189.98 | 183.30 | 184.18 | 184.18 | 1,354,500 |
|
Sep 22, 2026
|
189.05 | 190.61 | 185.87 | 186.56 | 186.56 | 1,433,600 |
|
Sep 21, 2026
|
191.82 | 193.17 | 187.25 | 189.16 | 189.16 | 1,676,700 |
|
Sep 18, 2026
|
184.71 | 192.34 | 183.58 | 191.63 | 191.63 | 4,030,300 |
|
Sep 17, 2026
|
197.00 | 197.00 | 179.59 | 183.64 | 183.64 | 2,259,100 |
|
Sep 16, 2026
|
188.64 | 193.89 | 186.80 | 189.65 | 189.65 | 1,031,100 |
|
Sep 15, 2026
|
191.37 | 192.27 | 182.63 | 186.69 | 186.69 | 1,857,300 |
|
Sep 14, 2026
|
193.06 | 194.50 | 187.00 | 188.15 | 188.15 | 1,689,700 |
|
Sep 11, 2026
|
202.04 | 203.87 | 198.07 | 198.77 | 198.77 | 1,223,300 |
|
Sep 10, 2026
|
202.50 | 207.63 | 196.60 | 199.00 | 199.00 | 1,324,900 |
|
Sep 9, 2026
|
205.75 | 210.31 | 205.17 | 206.54 | 206.54 | 1,111,900 |
|
Sep 8, 2026
|
207.57 | 209.87 | 203.16 | 207.32 | 207.32 | 1,619,800 |
|
Sep 4, 2026
|
204.33 | 212.29 | 204.33 | 210.65 | 210.65 | 1,789,900 |
|
Sep 3, 2026
|
203.19 | 207.57 | 200.25 | 204.54 | 204.54 | 1,608,300 |
|
Sep 2, 2026
|
202.46 | 204.98 | 198.46 | 201.69 | 201.69 | 1,921,700 |
|
Sep 1, 2026
|
203.69 | 205.32 | 199.78 | 200.95 | 200.95 | 1,415,200 |
|
Aug 31, 2026
|
210.01 | 210.89 | 202.02 | 204.20 | 204.20 | 9,994,100 |
|
Aug 28, 2026
|
214.42 | 215.94 | 209.52 | 210.76 | 210.76 | 1,119,600 |
|
Aug 27, 2026
|
214.29 | 217.47 | 211.44 | 214.52 | 214.52 | 1,206,500 |
|
Aug 26, 2026
|
217.00 | 217.84 | 211.66 | 212.86 | 212.86 | 1,278,100 |
|
Aug 25, 2026
|
213.95 | 216.66 | 209.68 | 215.23 | 215.23 | 1,976,300 |
|
Aug 24, 2026
|
206.92 | 210.91 | 202.25 | 209.81 | 209.81 | 1,720,700 |
|
Aug 21, 2026
|
210.92 | 212.95 | 206.30 | 207.01 | 207.01 | 1,516,900 |
|
Aug 20, 2026
|
213.98 | 216.36 | 207.39 | 209.22 | 209.22 | 1,251,100 |
|
Aug 19, 2026
|
226.21 | 226.45 | 215.09 | 215.99 | 215.99 | 1,235,900 |
|
Aug 18, 2026
|
227.75 | 230.62 | 224.35 | 226.46 | 226.46 | 1,251,600 |
|
Aug 17, 2026
|
230.36 | 232.86 | 228.02 | 231.78 | 231.78 | 1,063,000 |
|
Aug 14, 2026
|
226.59 | 229.34 | 224.00 | 228.48 | 228.48 | 1,225,800 |
|
Aug 13, 2026
|
231.40 | 233.92 | 225.70 | 227.22 | 227.22 | 1,217,200 |
|
Aug 12, 2026
|
238.59 | 243.57 | 229.63 | 230.43 | 230.43 | 1,331,100 |
|
Aug 11, 2026
|
228.33 | 232.38 | 226.00 | 230.08 | 230.08 | 1,468,600 |
|
Aug 10, 2026
|
231.26 | 239.23 | 227.01 | 228.19 | 228.19 | 1,375,100 |
|
Aug 7, 2026
|
223.25 | 230.45 | 221.83 | 227.84 | 227.84 | 1,835,300 |
|
Aug 6, 2026
|
219.99 | 236.98 | 219.99 | 223.43 | 223.43 | 3,138,000 |
|
Aug 5, 2026
|
204.15 | 208.71 | 202.69 | 205.11 | 205.11 | 3,012,100 |
|
Aug 4, 2026
|
198.02 | 201.39 | 194.78 | 200.15 | 200.15 | 1,461,400 |
|
Aug 3, 2026
|
184.88 | 193.54 | 183.54 | 193.12 | 193.12 | 975,200 |
|
Jul 31, 2026
|
185.43 | 190.48 | 183.22 | 187.44 | 187.44 | 1,156,900 |
|
Jul 30, 2026
|
179.42 | 184.59 | 175.00 | 181.90 | 181.90 | 1,719,900 |
|
Jul 29, 2026
|
184.73 | 188.13 | 174.77 | 177.92 | 177.92 | 2,386,500 |
|
Jul 28, 2026
|
190.99 | 191.13 | 183.05 | 186.99 | 186.99 | 1,567,200 |
|
Jul 27, 2026
|
199.36 | 200.89 | 187.23 | 192.64 | 192.64 | 1,349,200 |
|
Jul 24, 2026
|
200.00 | 204.30 | 196.67 | 197.80 | 197.80 | 1,255,300 |
|
Jul 23, 2026
|
194.00 | 199.98 | 191.25 | 199.84 | 199.84 | 1,486,100 |
|
Jul 22, 2026
|
195.01 | 198.88 | 194.00 | 195.59 | 195.59 | 938,800 |
|
Jul 21, 2026
|
189.35 | 197.54 | 186.64 | 197.21 | 197.21 | 1,396,500 |
|
Jul 20, 2026
|
188.96 | 190.43 | 184.12 | 186.24 | 186.24 | 1,448,700 |
|
Jul 17, 2026
|
180.80 | 188.34 | 177.00 | 186.17 | 186.17 | 1,224,900 |
|
Jul 16, 2026
|
189.47 | 191.89 | 182.59 | 185.51 | 185.51 | 1,694,700 |
|
Jul 15, 2026
|
189.35 | 194.01 | 188.12 | 193.59 | 193.59 | 2,015,800 |
|
Jul 14, 2026
|
188.26 | 195.00 | 186.46 | 189.44 | 189.44 | 1,699,300 |
|
Jul 13, 2026
|
185.05 | 187.52 | 183.05 | 183.75 | 183.75 | 1,164,200 |
|
Jul 10, 2026
|
187.97 | 188.49 | 183.28 | 187.04 | 187.04 | 644,800 |
|
Jul 9, 2026
|
189.47 | 191.72 | 188.04 | 188.36 | 188.36 | 821,000 |
|
Jul 8, 2026
|
180.78 | 185.89 | 179.06 | 185.60 | 185.60 | 1,352,700 |
|
Jul 7, 2026
|
188.13 | 191.40 | 178.71 | 183.26 | 183.26 | 1,658,100 |
|
Jul 6, 2026
|
189.40 | 194.40 | 189.26 | 192.06 | 192.06 | 1,219,300 |
|
Jul 2, 2026
|
193.50 | 195.64 | 184.50 | 188.10 | 188.10 | 1,307,600 |
|
Jul 1, 2026
|
195.14 | 196.55 | 191.09 | 192.17 | 192.17 | 1,260,800 |
|
Jun 30, 2026
|
199.20 | 200.73 | 194.67 | 197.10 | 197.10 | 1,435,500 |
|
Jun 29, 2026
|
195.06 | 199.95 | 194.57 | 197.71 | 197.71 | 1,479,600 |
|
Jun 26, 2026
|
197.69 | 198.95 | 193.29 | 197.40 | 197.40 | 5,621,600 |
|
Jun 25, 2026
|
200.55 | 204.50 | 197.19 | 199.50 | 199.50 | 1,639,500 |
|
Jun 24, 2026
|
197.21 | 202.50 | 195.50 | 197.59 | 197.59 | 1,873,400 |
|
Jun 23, 2026
|
197.48 | 204.58 | 194.65 | 199.60 | 199.60 | 1,646,500 |
|
Jun 22, 2026
|
202.48 | 205.31 | 200.00 | 204.09 | 204.09 | 1,584,200 |
|
Jun 18, 2026
|
200.04 | 202.85 | 196.37 | 201.34 | 201.34 | 3,100,700 |
|
Jun 17, 2026
|
196.79 | 201.54 | 195.00 | 196.86 | 196.86 | 1,504,100 |
|
Jun 16, 2026
|
197.22 | 199.05 | 194.71 | 196.31 | 196.31 | 1,551,700 |
|
Jun 15, 2026
|
202.81 | 202.81 | 195.00 | 195.81 | 195.81 | 1,963,100 |
|
Jun 12, 2026
|
200.47 | 203.60 | 194.50 | 198.48 | 198.48 | 2,787,900 |
|
Jun 11, 2026
|
186.96 | 199.57 | 185.89 | 199.50 | 199.50 | 2,594,800 |
|
Jun 10, 2026
|
184.68 | 190.33 | 182.64 | 183.37 | 183.37 | 2,222,300 |
|
Jun 9, 2026
|
183.26 | 189.70 | 177.34 | 187.13 | 187.13 | 2,210,300 |
|
Jun 8, 2026
|
178.70 | 180.97 | 176.54 | 180.14 | 180.14 | 957,700 |
|
Jun 5, 2026
|
178.20 | 182.50 | 175.66 | 177.47 | 177.47 | 1,274,400 |
|
Jun 4, 2026
|
177.24 | 182.34 | 176.47 | 181.10 | 181.10 | 1,181,100 |
|
Jun 3, 2026
|
176.51 | 181.86 | 174.95 | 179.94 | 179.94 | 1,724,500 |
|
Jun 2, 2026
|
177.40 | 183.30 | 176.53 | 178.48 | 178.48 | 1,414,400 |
|
Jun 1, 2026
|
172.15 | 181.02 | 170.79 | 178.98 | 178.98 | 1,788,400 |
|
May 29, 2026
|
171.00 | 177.27 | 170.86 | 175.16 | 175.16 | 3,088,800 |
|
May 28, 2026
|
169.24 | 170.95 | 167.26 | 170.53 | 170.53 | 1,030,100 |
|
May 27, 2026
|
169.34 | 171.41 | 165.00 | 169.84 | 169.84 | 1,550,400 |
|
May 26, 2026
|
165.00 | 169.70 | 164.00 | 168.76 | 168.76 | 1,910,900 |
|
May 22, 2026
|
161.06 | 164.37 | 159.11 | 162.29 | 162.29 | 1,681,700 |
|
May 21, 2026
|
153.00 | 161.43 | 150.82 | 160.41 | 160.41 | 1,561,400 |
|
May 20, 2026
|
152.44 | 155.07 | 151.11 | 153.73 | 153.73 | 1,673,700 |
|
May 19, 2026
|
149.13 | 151.93 | 146.34 | 150.44 | 150.44 | 1,749,100 |
|
May 18, 2026
|
156.53 | 157.03 | 148.86 | 149.62 | 149.62 | 1,686,000 |
|
May 15, 2026
|
159.30 | 160.69 | 154.02 | 154.22 | 154.22 | 1,369,900 |
|
May 14, 2026
|
166.00 | 167.40 | 162.39 | 162.57 | 162.57 | 1,101,500 |
|
May 13, 2026
|
161.32 | 166.96 | 159.02 | 164.83 | 164.83 | 1,987,200 |
|
May 12, 2026
|
159.93 | 162.40 | 156.80 | 161.01 | 161.01 | 1,268,700 |
|
May 11, 2026
|
156.00 | 161.44 | 153.03 | 161.16 | 161.16 | 1,397,600 |
|
May 8, 2026
|
164.58 | 164.58 | 156.61 | 158.39 | 158.39 | 2,594,300 |
|
May 7, 2026
|
169.73 | 171.11 | 161.46 | 162.66 | 162.66 | 3,406,500 |
|
May 6, 2026
|
160.18 | 165.23 | 159.00 | 165.08 | 165.08 | 2,704,100 |
|
May 5, 2026
|
156.76 | 157.00 | 153.00 | 155.35 | 155.35 | 1,268,600 |
|
May 4, 2026
|
154.85 | 155.61 | 152.37 | 153.89 | 153.89 | 1,353,400 |
|
May 1, 2026
|
157.14 | 158.31 | 151.82 | 155.26 | 155.26 | 1,465,400 |
|
Apr 30, 2026
|
146.43 | 155.72 | 146.39 | 155.46 | 155.46 | 2,241,200 |
|
Apr 29, 2026
|
155.00 | 155.05 | 142.35 | 146.23 | 146.23 | 2,908,700 |
|
Apr 28, 2026
|
152.40 | 154.85 | 149.69 | 151.70 | 151.70 | 1,233,700 |
|
Apr 27, 2026
|
154.80 | 154.99 | 149.51 | 153.45 | 153.45 | 1,227,200 |
|
Apr 24, 2026
|
153.75 | 155.37 | 149.72 | 154.26 | 154.26 | 2,011,300 |
|
Apr 23, 2026
|
154.92 | 157.50 | 149.80 | 154.05 | 154.05 | 2,729,300 |
|
Apr 22, 2026
|
160.96 | 161.39 | 148.04 | 153.30 | 153.30 | 2,297,000 |
|
Apr 21, 2026
|
164.12 | 166.61 | 157.52 | 158.95 | 158.95 | 1,798,900 |
|
Apr 20, 2026
|
162.89 | 164.70 | 160.00 | 164.06 | 164.06 | 1,046,500 |
|
Apr 17, 2026
|
160.07 | 165.03 | 160.07 | 164.66 | 164.66 | 1,782,000 |
|
Apr 16, 2026
|
156.81 | 158.52 | 154.39 | 155.83 | 155.83 | 1,609,700 |
|
Apr 15, 2026
|
162.90 | 163.85 | 156.67 | 156.83 | 156.83 | 2,291,500 |
|
Apr 14, 2026
|
165.00 | 165.28 | 162.57 | 163.03 | 163.03 | 895,200 |
|
Apr 13, 2026
|
162.10 | 164.23 | 160.67 | 163.78 | 163.78 | 968,600 |
|
Apr 10, 2026
|
159.20 | 162.26 | 158.01 | 162.21 | 162.21 | 1,270,900 |
|
Apr 9, 2026
|
156.80 | 163.30 | 156.02 | 159.63 | 159.63 | 1,879,800 |
|
Apr 8, 2026
|
157.52 | 159.46 | 155.24 | 156.39 | 156.39 | 2,657,600 |
|
Apr 7, 2026
|
147.26 | 149.61 | 145.89 | 147.28 | 147.28 | 1,067,000 |
|
Apr 6, 2026
|
147.47 | 149.05 | 145.45 | 147.96 | 147.96 | 977,500 |
|
Apr 2, 2026
|
147.16 | 152.31 | 146.00 | 146.63 | 146.63 | 2,211,900 |
|
Apr 1, 2026
|
150.30 | 155.41 | 149.90 | 151.25 | 151.25 | 3,420,300 |
|
Mar 31, 2026
|
139.73 | 146.18 | 137.22 | 145.46 | 145.46 | 2,756,400 |
|
Mar 30, 2026
|
142.41 | 142.54 | 135.48 | 135.50 | 135.50 | 2,015,100 |
|
Mar 27, 2026
|
141.90 | 143.50 | 139.94 | 140.43 | 140.43 | 1,499,800 |
|
Mar 26, 2026
|
146.40 | 147.79 | 142.47 | 143.94 | 143.94 | 1,840,200 |
|
Mar 25, 2026
|
152.00 | 152.12 | 148.46 | 149.00 | 149.00 | 2,240,100 |
|
Mar 24, 2026
|
145.82 | 151.51 | 144.48 | 149.59 | 149.59 | 2,957,300 |
|
Mar 23, 2026
|
146.00 | 151.82 | 145.69 | 146.38 | 146.38 | 1,645,800 |
|
Mar 20, 2026
|
145.79 | 148.07 | 139.83 | 141.80 | 141.80 | 3,402,200 |
|
Mar 19, 2026
|
144.76 | 149.06 | 141.88 | 147.54 | 147.54 | 1,705,600 |
|
Mar 18, 2026
|
149.02 | 152.00 | 148.70 | 149.64 | 149.64 | 1,266,100 |
|
Mar 17, 2026
|
148.26 | 149.60 | 147.07 | 148.83 | 148.83 | 1,697,700 |
|
Mar 16, 2026
|
144.90 | 148.46 | 144.90 | 147.48 | 147.48 | 1,652,700 |
|
Mar 13, 2026
|
148.06 | 149.22 | 139.89 | 141.97 | 141.97 | 2,033,900 |
|
Mar 12, 2026
|
156.13 | 156.13 | 143.22 | 146.10 | 146.10 | 3,360,900 |
|
Mar 11, 2026
|
157.03 | 159.70 | 154.94 | 157.47 | 157.47 | 872,900 |
|
Mar 10, 2026
|
156.29 | 162.54 | 156.29 | 158.97 | 158.97 | 1,876,100 |
|
Mar 9, 2026
|
150.17 | 156.92 | 148.00 | 156.70 | 156.70 | 2,520,300 |
|
Mar 6, 2026
|
150.81 | 152.33 | 148.10 | 150.09 | 150.09 | 3,059,300 |
|
Mar 5, 2026
|
159.90 | 161.00 | 151.40 | 154.18 | 154.18 | 2,391,300 |
|
Mar 4, 2026
|
159.57 | 161.96 | 157.60 | 161.82 | 161.82 | 1,663,000 |
|
Mar 3, 2026
|
162.31 | 162.51 | 154.50 | 156.96 | 156.96 | 3,011,500 |
|
Mar 2, 2026
|
163.30 | 168.14 | 159.86 | 166.42 | 166.42 | 2,090,100 |
|
Feb 27, 2026
|
161.97 | 163.89 | 158.92 | 163.59 | 163.59 | 2,107,400 |
|
Feb 26, 2026
|
160.96 | 163.59 | 157.82 | 163.55 | 163.55 | 1,750,600 |
|
Feb 25, 2026
|
161.70 | 164.26 | 159.20 | 160.02 | 160.02 | 2,575,600 |
|
Feb 24, 2026
|
158.11 | 162.00 | 157.07 | 161.04 | 161.04 | 2,792,500 |
|
Feb 23, 2026
|
157.30 | 159.83 | 156.50 | 159.27 | 159.27 | 2,618,900 |
|
Feb 20, 2026
|
152.47 | 158.99 | 151.95 | 158.87 | 158.87 | 3,259,800 |
|
Feb 19, 2026
|
150.54 | 153.75 | 149.64 | 152.84 | 152.84 | 2,563,200 |
|
Feb 18, 2026
|
147.84 | 149.08 | 146.85 | 148.57 | 148.57 | 1,909,500 |
|
Feb 17, 2026
|
143.46 | 146.94 | 143.12 | 146.75 | 146.75 | 2,010,800 |
|
Feb 13, 2026
|
139.14 | 143.98 | 139.14 | 143.93 | 143.93 | 2,251,700 |
|
Feb 12, 2026
|
140.00 | 144.50 | 137.76 | 139.81 | 139.81 | 2,482,500 |
|
Feb 11, 2026
|
138.78 | 139.75 | 134.83 | 138.72 | 138.72 | 1,870,900 |
|
Feb 10, 2026
|
135.90 | 137.74 | 133.73 | 137.04 | 137.04 | 1,969,600 |
|
Feb 9, 2026
|
134.91 | 136.76 | 133.20 | 135.66 | 135.66 | 1,697,000 |
|
Feb 6, 2026
|
130.59 | 135.68 | 130.59 | 133.57 | 133.57 | 2,442,700 |
|
Feb 5, 2026
|
125.89 | 132.92 | 125.50 | 128.67 | 128.67 | 2,853,900 |
|
Feb 4, 2026
|
129.05 | 129.28 | 123.31 | 127.50 | 127.50 | 4,149,000 |
|
Feb 3, 2026
|
128.00 | 137.00 | 122.60 | 128.34 | 128.34 | 5,326,100 |
|
Feb 2, 2026
|
119.44 | 121.81 | 119.12 | 121.77 | 121.77 | 2,543,300 |
|
Jan 30, 2026
|
120.22 | 124.50 | 119.62 | 120.30 | 120.30 | 1,955,200 |
|
Jan 29, 2026
|
121.70 | 123.11 | 117.19 | 121.72 | 121.72 | 2,713,600 |
|
Jan 28, 2026
|
124.25 | 124.76 | 121.44 | 121.72 | 121.72 | 1,959,000 |
|
Jan 27, 2026
|
123.36 | 125.90 | 122.45 | 124.15 | 124.15 | 886,200 |
|
Jan 26, 2026
|
123.56 | 124.19 | 121.00 | 123.36 | 123.36 | 1,195,600 |
|
Jan 23, 2026
|
123.57 | 124.38 | 122.60 | 123.55 | 123.55 | 1,428,600 |
|
Jan 22, 2026
|
125.63 | 126.01 | 122.14 | 123.11 | 123.11 | 1,061,600 |
|
Jan 21, 2026
|
123.95 | 124.83 | 122.11 | 124.67 | 124.67 | 1,399,100 |
|
Jan 20, 2026
|
124.04 | 125.92 | 122.03 | 123.28 | 123.28 | 1,662,200 |
|
Jan 16, 2026
|
125.64 | 126.48 | 124.00 | 124.35 | 124.35 | 1,163,500 |
|
Jan 15, 2026
|
125.52 | 127.11 | 124.79 | 125.39 | 125.39 | 1,336,500 |
|
Jan 14, 2026
|
124.59 | 124.78 | 120.68 | 123.24 | 123.24 | 1,549,500 |
|
Jan 13, 2026
|
124.68 | 125.45 | 123.20 | 124.42 | 124.42 | 1,176,800 |
|
Jan 12, 2026
|
123.90 | 124.85 | 122.59 | 123.46 | 123.46 | 1,232,200 |
|
Jan 9, 2026
|
120.50 | 124.92 | 119.50 | 122.30 | 122.30 | 1,103,500 |
|
Jan 8, 2026
|
123.00 | 123.96 | 115.80 | 118.59 | 118.59 | 1,914,800 |
|
Jan 7, 2026
|
121.91 | 122.50 | 120.25 | 120.84 | 120.84 | 1,328,200 |
|
Jan 6, 2026
|
119.92 | 121.42 | 116.24 | 120.86 | 120.86 | 2,053,700 |
|
Jan 5, 2026
|
120.00 | 122.57 | 119.60 | 119.90 | 119.90 | 1,343,300 |
|
Jan 2, 2026
|
115.34 | 119.43 | 114.75 | 119.20 | 119.20 | 843,000 |
|
Dec 31, 2025
|
116.72 | 116.72 | 114.62 | 114.76 | 114.76 | 969,100 |
|
Dec 30, 2025
|
116.94 | 117.47 | 115.91 | 116.17 | 116.17 | 735,700 |
|
Dec 29, 2025
|
116.16 | 117.09 | 115.79 | 116.63 | 116.63 | 580,900 |
|
Dec 26, 2025
|
116.64 | 117.36 | 115.00 | 116.95 | 116.95 | 479,600 |
|
Dec 24, 2025
|
116.84 | 117.48 | 116.02 | 116.64 | 116.64 | 455,300 |
|
Dec 23, 2025
|
115.12 | 116.95 | 114.00 | 116.21 | 116.21 | 822,600 |
|
Dec 22, 2025
|
114.80 | 116.72 | 114.00 | 115.76 | 115.76 | 1,751,500 |
|
Dec 19, 2025
|
111.27 | 113.57 | 110.86 | 113.28 | 113.28 | 3,276,800 |
|
Dec 18, 2025
|
109.22 | 110.71 | 108.15 | 109.76 | 109.76 | 1,335,700 |
|
Dec 17, 2025
|
108.62 | 110.41 | 107.33 | 107.89 | 107.89 | 1,155,500 |
|
Dec 16, 2025
|
107.85 | 109.27 | 107.10 | 108.66 | 108.66 | 1,416,800 |
|
Dec 15, 2025
|
109.00 | 110.85 | 107.75 | 108.72 | 108.72 | 1,696,600 |
|
Dec 12, 2025
|
110.72 | 110.79 | 107.90 | 108.96 | 108.96 | 1,834,200 |
|
Dec 11, 2025
|
105.63 | 111.22 | 105.01 | 110.65 | 110.65 | 3,033,600 |
|
Dec 10, 2025
|
100.10 | 105.72 | 99.43 | 104.73 | 104.73 | 3,188,500 |
|
Dec 9, 2025
|
99.60 | 101.08 | 98.10 | 99.42 | 99.42 | 1,756,600 |
|
Dec 8, 2025
|
99.50 | 102.67 | 99.16 | 99.64 | 99.64 | 1,925,900 |
|
Dec 5, 2025
|
101.26 | 101.26 | 99.00 | 100.41 | 100.41 | 906,500 |
|
Dec 4, 2025
|
98.08 | 100.46 | 97.60 | 100.40 | 100.40 | 1,141,700 |
|
Dec 3, 2025
|
99.16 | 100.65 | 97.14 | 98.37 | 98.37 | 1,248,100 |
|
Dec 2, 2025
|
99.92 | 100.03 | 98.22 | 98.66 | 98.66 | 602,400 |
|
Dec 1, 2025
|
99.51 | 100.18 | 98.23 | 99.14 | 99.14 | 1,112,400 |
|
Nov 28, 2025
|
101.81 | 101.81 | 99.94 | 100.80 | 100.80 | 402,300 |
|
Nov 26, 2025
|
99.37 | 101.24 | 98.69 | 100.30 | 100.30 | 1,425,200 |
|
Nov 25, 2025
|
97.88 | 99.37 | 95.14 | 99.29 | 99.29 | 1,373,400 |
|
Nov 24, 2025
|
96.42 | 97.69 | 95.32 | 97.63 | 97.63 | 1,150,700 |
|
Nov 21, 2025
|
94.80 | 97.16 | 93.11 | 96.47 | 96.47 | 1,264,000 |
|
Nov 20, 2025
|
100.00 | 100.50 | 93.92 | 94.80 | 94.80 | 1,347,300 |
|
Nov 19, 2025
|
97.61 | 100.65 | 97.36 | 98.12 | 98.12 | 1,456,000 |
|
Nov 18, 2025
|
97.77 | 99.30 | 96.51 | 98.18 | 98.18 | 1,068,100 |
|
Nov 17, 2025
|
99.64 | 101.51 | 98.22 | 98.75 | 98.75 | 1,366,500 |
|
Nov 14, 2025
|
96.04 | 100.41 | 95.20 | 99.37 | 99.37 | 1,170,300 |
|
Nov 13, 2025
|
100.98 | 101.11 | 97.51 | 98.56 | 98.56 | 1,085,100 |
|
Nov 12, 2025
|
98.09 | 99.80 | 97.40 | 99.08 | 99.08 | 1,312,400 |
|
Nov 11, 2025
|
97.99 | 98.35 | 96.04 | 97.91 | 97.91 | 863,200 |
|
Nov 10, 2025
|
98.79 | 99.00 | 95.98 | 98.10 | 98.10 | 948,200 |
|
Nov 7, 2025
|
95.06 | 97.72 | 93.87 | 97.65 | 97.65 | 1,216,900 |
|
Nov 6, 2025
|
96.72 | 97.09 | 95.52 | 96.21 | 96.21 | 1,198,300 |
|
Nov 5, 2025
|
95.80 | 97.57 | 95.02 | 96.49 | 96.49 | 1,171,200 |
|
Nov 4, 2025
|
96.07 | 98.29 | 94.97 | 96.02 | 96.02 | 1,211,300 |
|
Nov 3, 2025
|
99.07 | 99.92 | 97.58 | 98.61 | 98.61 | 1,530,600 |
|
Oct 31, 2025
|
101.51 | 101.51 | 97.74 | 98.97 | 98.97 | 1,880,400 |
|
Oct 30, 2025
|
103.28 | 103.43 | 100.70 | 101.18 | 101.18 | 2,261,000 |
|
Oct 29, 2025
|
100.00 | 103.61 | 98.13 | 103.00 | 103.00 | 2,414,400 |
