NYSE - Delayed Quote
USD
FTI Consulting, Inc. (FCN)
197.34
+3.27
(+1.68%)
At close: November 10 at 4:00:02 PM EST
197.29
-0.05
(-0.03%)
Pre-Market: 4:00:14 AM EST
Trade FCN 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 10, 2026
|
193.61 | 199.39 | 192.65 | 197.34 | 197.34 | 267,600 |
|
Nov 9, 2026
|
195.68 | 198.91 | 193.16 | 194.07 | 194.07 | 497,600 |
|
Nov 6, 2026
|
189.84 | 197.01 | 189.84 | 195.71 | 195.71 | 535,600 |
|
Nov 5, 2026
|
199.18 | 202.30 | 193.13 | 195.99 | 195.99 | 626,000 |
|
Nov 4, 2026
|
195.76 | 200.96 | 193.45 | 198.32 | 198.32 | 773,100 |
|
Nov 3, 2026
|
189.26 | 197.30 | 185.44 | 193.65 | 193.65 | 634,900 |
|
Nov 2, 2026
|
182.59 | 194.49 | 181.17 | 191.77 | 191.77 | 731,900 |
|
Oct 30, 2026
|
184.86 | 185.45 | 182.10 | 182.84 | 182.84 | 626,200 |
|
Oct 29, 2026
|
170.57 | 182.09 | 169.23 | 181.24 | 181.24 | 1,263,900 |
|
Oct 28, 2026
|
156.96 | 160.31 | 156.08 | 158.59 | 158.59 | 498,500 |
|
Oct 27, 2026
|
160.02 | 161.01 | 156.08 | 158.80 | 158.80 | 386,900 |
|
Oct 26, 2026
|
156.69 | 164.38 | 156.69 | 161.40 | 161.40 | 422,800 |
|
Oct 23, 2026
|
156.39 | 158.28 | 154.58 | 157.24 | 157.24 | 414,200 |
|
Oct 22, 2026
|
150.95 | 159.40 | 150.95 | 157.59 | 157.59 | 342,300 |
|
Oct 21, 2026
|
150.01 | 151.93 | 147.88 | 149.37 | 149.37 | 273,100 |
|
Oct 20, 2026
|
150.00 | 152.00 | 148.86 | 150.68 | 150.68 | 267,900 |
|
Oct 19, 2026
|
146.23 | 149.16 | 146.02 | 148.10 | 148.10 | 235,900 |
|
Oct 16, 2026
|
147.83 | 148.73 | 145.38 | 148.53 | 148.53 | 279,900 |
|
Oct 15, 2026
|
142.56 | 148.28 | 142.56 | 146.24 | 146.24 | 719,000 |
|
Oct 14, 2026
|
138.86 | 140.44 | 137.32 | 140.09 | 140.09 | 323,900 |
|
Oct 13, 2026
|
138.95 | 140.07 | 137.75 | 137.89 | 137.89 | 170,000 |
|
Oct 12, 2026
|
136.99 | 138.48 | 136.58 | 138.09 | 138.09 | 220,200 |
|
Oct 9, 2026
|
140.20 | 140.20 | 135.69 | 136.16 | 136.16 | 274,500 |
|
Oct 8, 2026
|
138.41 | 142.40 | 138.33 | 140.50 | 140.50 | 652,700 |
|
Oct 7, 2026
|
137.34 | 138.38 | 134.95 | 137.73 | 137.73 | 454,700 |
|
Oct 6, 2026
|
138.64 | 139.73 | 137.22 | 137.61 | 137.61 | 387,200 |
|
Oct 5, 2026
|
137.65 | 138.77 | 134.88 | 138.02 | 138.02 | 376,400 |
|
Oct 2, 2026
|
141.25 | 141.41 | 135.72 | 136.40 | 136.40 | 472,300 |
|
Oct 1, 2026
|
135.82 | 144.60 | 135.32 | 141.72 | 141.72 | 738,400 |
|
Sep 30, 2026
|
132.05 | 135.47 | 131.04 | 134.51 | 134.51 | 888,800 |
|
Sep 29, 2026
|
131.76 | 134.59 | 130.45 | 132.09 | 132.09 | 721,100 |
|
Sep 28, 2026
|
134.14 | 135.67 | 131.68 | 132.28 | 132.28 | 594,800 |
|
Sep 25, 2026
|
129.60 | 135.72 | 129.12 | 134.29 | 134.29 | 389,000 |
|
Sep 24, 2026
|
132.01 | 135.82 | 129.49 | 130.45 | 130.45 | 346,000 |
|
Sep 23, 2026
|
133.84 | 136.00 | 132.59 | 133.49 | 133.49 | 539,400 |
|
Sep 22, 2026
|
141.99 | 142.20 | 134.26 | 134.70 | 134.70 | 496,200 |
|
Sep 21, 2026
|
141.67 | 142.06 | 139.98 | 140.74 | 140.74 | 371,200 |
|
Sep 18, 2026
|
140.78 | 141.27 | 138.36 | 141.18 | 141.18 | 1,518,200 |
|
Sep 17, 2026
|
145.03 | 145.03 | 140.72 | 141.00 | 141.00 | 446,100 |
|
Sep 16, 2026
|
145.35 | 147.11 | 145.01 | 145.13 | 145.13 | 401,300 |
|
Sep 15, 2026
|
149.16 | 150.36 | 146.79 | 146.92 | 146.92 | 324,000 |
|
Sep 14, 2026
|
151.49 | 152.94 | 149.00 | 150.86 | 150.86 | 305,400 |
|
Sep 11, 2026
|
150.96 | 150.96 | 147.18 | 148.07 | 148.07 | 239,300 |
|
Sep 10, 2026
|
151.66 | 152.00 | 149.20 | 150.31 | 150.31 | 265,800 |
|
Sep 9, 2026
|
150.11 | 150.98 | 148.08 | 150.91 | 150.91 | 406,300 |
|
Sep 8, 2026
|
150.01 | 151.74 | 148.29 | 151.01 | 151.01 | 384,300 |
|
Sep 4, 2026
|
150.93 | 152.41 | 148.99 | 151.70 | 151.70 | 280,100 |
|
Sep 3, 2026
|
150.48 | 154.17 | 149.99 | 153.36 | 153.36 | 469,700 |
|
Sep 2, 2026
|
152.51 | 152.51 | 148.98 | 149.99 | 149.99 | 327,500 |
|
Sep 1, 2026
|
150.75 | 153.69 | 150.46 | 151.36 | 151.36 | 226,100 |
|
Aug 31, 2026
|
152.94 | 153.00 | 150.57 | 150.57 | 150.57 | 258,000 |
|
Aug 28, 2026
|
153.07 | 154.47 | 151.43 | 153.74 | 153.74 | 314,300 |
|
Aug 27, 2026
|
151.57 | 153.48 | 150.59 | 151.99 | 151.99 | 260,400 |
|
Aug 26, 2026
|
153.25 | 153.25 | 150.02 | 151.92 | 151.92 | 338,300 |
|
Aug 25, 2026
|
153.87 | 154.85 | 151.44 | 151.68 | 151.68 | 325,300 |
|
Aug 24, 2026
|
155.58 | 157.23 | 155.11 | 155.52 | 155.52 | 267,000 |
|
Aug 21, 2026
|
152.19 | 155.80 | 151.38 | 155.74 | 155.74 | 471,700 |
|
Aug 20, 2026
|
154.51 | 156.65 | 152.80 | 153.49 | 153.49 | 319,600 |
|
Aug 19, 2026
|
151.37 | 156.23 | 150.25 | 153.77 | 153.77 | 413,700 |
|
Aug 18, 2026
|
153.93 | 154.23 | 150.71 | 151.45 | 151.45 | 341,900 |
|
Aug 17, 2026
|
149.82 | 152.53 | 149.21 | 149.82 | 149.82 | 446,500 |
|
Aug 14, 2026
|
153.50 | 153.88 | 150.38 | 151.85 | 151.85 | 362,400 |
|
Aug 13, 2026
|
152.94 | 154.64 | 149.90 | 153.41 | 153.41 | 435,200 |
|
Aug 12, 2026
|
149.65 | 152.80 | 149.28 | 152.68 | 152.68 | 496,800 |
|
Aug 11, 2026
|
150.22 | 154.13 | 149.32 | 152.83 | 152.83 | 609,500 |
|
Aug 10, 2026
|
149.93 | 151.79 | 149.39 | 150.87 | 150.87 | 357,100 |
|
Aug 7, 2026
|
149.99 | 154.24 | 149.52 | 151.43 | 151.43 | 443,900 |
|
Aug 6, 2026
|
151.45 | 155.71 | 149.22 | 150.87 | 150.87 | 615,500 |
|
Aug 5, 2026
|
158.47 | 158.47 | 153.08 | 153.17 | 153.17 | 375,400 |
|
Aug 4, 2026
|
156.18 | 158.79 | 155.29 | 157.28 | 157.28 | 547,400 |
|
Aug 3, 2026
|
161.16 | 164.00 | 157.01 | 158.40 | 158.40 | 468,100 |
|
Jul 31, 2026
|
160.19 | 163.83 | 155.53 | 159.38 | 159.38 | 521,600 |
|
Jul 30, 2026
|
165.22 | 167.22 | 158.00 | 164.05 | 164.05 | 684,100 |
|
Jul 29, 2026
|
168.02 | 175.00 | 166.17 | 170.42 | 170.42 | 662,000 |
|
Jul 28, 2026
|
164.45 | 168.00 | 163.61 | 167.11 | 167.11 | 333,600 |
|
Jul 27, 2026
|
160.87 | 163.62 | 159.89 | 161.88 | 161.88 | 298,200 |
|
Jul 24, 2026
|
158.71 | 161.05 | 158.42 | 159.79 | 159.79 | 269,700 |
|
Jul 23, 2026
|
155.92 | 157.46 | 153.68 | 157.45 | 157.45 | 384,200 |
|
Jul 22, 2026
|
158.14 | 159.44 | 155.05 | 156.51 | 156.51 | 304,200 |
|
Jul 21, 2026
|
157.57 | 159.89 | 155.09 | 155.40 | 155.40 | 406,600 |
|
Jul 20, 2026
|
160.79 | 161.90 | 158.83 | 160.58 | 160.58 | 344,100 |
|
Jul 17, 2026
|
165.61 | 167.26 | 161.95 | 162.55 | 162.55 | 220,100 |
|
Jul 16, 2026
|
162.76 | 165.31 | 161.68 | 164.57 | 164.57 | 282,600 |
|
Jul 15, 2026
|
160.39 | 162.42 | 159.76 | 160.90 | 160.90 | 274,300 |
|
Jul 14, 2026
|
157.22 | 160.61 | 155.39 | 159.34 | 159.34 | 308,300 |
|
Jul 13, 2026
|
155.71 | 162.01 | 155.71 | 161.62 | 161.62 | 337,000 |
|
Jul 10, 2026
|
157.67 | 157.88 | 153.45 | 156.86 | 156.86 | 369,700 |
|
Jul 9, 2026
|
153.15 | 155.77 | 151.71 | 154.78 | 154.78 | 325,200 |
|
Jul 8, 2026
|
158.72 | 158.76 | 155.90 | 156.37 | 156.37 | 262,700 |
|
Jul 7, 2026
|
159.27 | 161.08 | 155.11 | 158.49 | 158.49 | 465,300 |
|
Jul 6, 2026
|
152.63 | 155.84 | 150.41 | 155.69 | 155.69 | 335,600 |
|
Jul 2, 2026
|
150.44 | 154.41 | 149.85 | 153.59 | 153.59 | 351,200 |
|
Jul 1, 2026
|
152.33 | 153.63 | 149.35 | 149.39 | 149.39 | 393,300 |
|
Jun 30, 2026
|
148.39 | 150.35 | 147.13 | 149.01 | 149.01 | 392,200 |
|
Jun 29, 2026
|
154.64 | 154.64 | 148.94 | 149.29 | 149.29 | 454,700 |
|
Jun 26, 2026
|
141.65 | 151.11 | 140.80 | 151.10 | 151.10 | 968,500 |
|
Jun 25, 2026
|
143.11 | 144.61 | 139.75 | 140.40 | 140.40 | 647,600 |
|
Jun 24, 2026
|
142.12 | 146.78 | 142.12 | 144.35 | 144.35 | 716,000 |
|
Jun 23, 2026
|
144.14 | 145.18 | 142.33 | 143.65 | 143.65 | 767,500 |
|
Jun 22, 2026
|
144.34 | 146.57 | 137.65 | 141.00 | 141.00 | 786,800 |
|
Jun 18, 2026
|
149.61 | 151.04 | 141.64 | 145.58 | 145.58 | 1,530,000 |
|
Jun 17, 2026
|
152.81 | 154.22 | 149.81 | 150.60 | 150.60 | 811,100 |
|
Jun 16, 2026
|
158.23 | 158.70 | 153.97 | 154.53 | 154.53 | 504,700 |
|
Jun 15, 2026
|
156.31 | 157.98 | 153.65 | 156.60 | 156.60 | 470,600 |
|
Jun 12, 2026
|
154.86 | 160.26 | 154.17 | 158.57 | 158.57 | 247,100 |
|
Jun 11, 2026
|
161.35 | 161.41 | 155.60 | 155.71 | 155.71 | 288,400 |
|
Jun 10, 2026
|
158.28 | 163.07 | 156.06 | 159.65 | 159.65 | 419,500 |
|
Jun 9, 2026
|
158.08 | 160.98 | 156.54 | 159.92 | 159.92 | 361,100 |
|
Jun 8, 2026
|
158.18 | 159.83 | 155.89 | 158.69 | 158.69 | 290,100 |
|
Jun 5, 2026
|
159.99 | 160.37 | 156.77 | 159.70 | 159.70 | 505,300 |
|
Jun 4, 2026
|
158.00 | 158.50 | 152.93 | 156.10 | 156.10 | 417,600 |
|
Jun 3, 2026
|
152.45 | 155.15 | 149.14 | 154.66 | 154.66 | 581,200 |
|
Jun 2, 2026
|
153.03 | 154.77 | 152.34 | 153.51 | 153.51 | 384,600 |
|
Jun 1, 2026
|
154.12 | 158.94 | 153.77 | 155.00 | 155.00 | 433,800 |
|
May 29, 2026
|
153.92 | 156.00 | 152.75 | 153.18 | 153.18 | 498,600 |
|
May 28, 2026
|
153.93 | 156.24 | 153.14 | 154.90 | 154.90 | 418,200 |
|
May 27, 2026
|
152.33 | 155.49 | 147.45 | 154.42 | 154.42 | 456,500 |
|
May 26, 2026
|
152.50 | 154.22 | 148.71 | 152.76 | 152.76 | 278,700 |
|
May 22, 2026
|
152.55 | 156.10 | 151.17 | 154.09 | 154.09 | 351,000 |
|
May 21, 2026
|
153.42 | 154.66 | 150.46 | 153.24 | 153.24 | 422,900 |
|
May 20, 2026
|
152.80 | 156.29 | 150.71 | 154.46 | 154.46 | 608,000 |
|
May 19, 2026
|
152.39 | 158.00 | 152.39 | 154.64 | 154.64 | 738,400 |
|
May 18, 2026
|
143.72 | 154.48 | 143.72 | 153.72 | 153.72 | 739,900 |
|
May 15, 2026
|
149.39 | 149.39 | 142.55 | 143.76 | 143.76 | 808,800 |
|
May 14, 2026
|
150.09 | 151.80 | 145.09 | 147.06 | 147.06 | 1,058,700 |
|
May 13, 2026
|
150.42 | 150.42 | 140.84 | 144.83 | 144.83 | 1,396,100 |
|
May 12, 2026
|
160.61 | 160.84 | 150.64 | 151.25 | 151.25 | 786,800 |
|
May 11, 2026
|
162.96 | 165.05 | 158.78 | 159.09 | 159.09 | 457,200 |
|
May 8, 2026
|
161.80 | 165.73 | 158.67 | 163.90 | 163.90 | 505,500 |
|
May 7, 2026
|
160.58 | 163.67 | 159.69 | 161.85 | 161.85 | 550,900 |
|
May 6, 2026
|
166.11 | 167.21 | 157.72 | 160.99 | 160.99 | 745,300 |
|
May 5, 2026
|
167.92 | 169.13 | 164.46 | 166.95 | 166.95 | 335,900 |
|
May 4, 2026
|
173.07 | 175.58 | 163.86 | 168.05 | 168.05 | 681,600 |
|
May 1, 2026
|
180.95 | 184.04 | 173.67 | 173.82 | 173.82 | 535,800 |
|
Apr 30, 2026
|
179.27 | 186.45 | 171.41 | 179.30 | 179.30 | 916,300 |
|
Apr 29, 2026
|
181.50 | 185.00 | 178.74 | 179.33 | 179.33 | 570,400 |
|
Apr 28, 2026
|
183.49 | 189.30 | 181.71 | 182.71 | 182.71 | 311,100 |
|
Apr 27, 2026
|
184.16 | 187.04 | 184.16 | 185.00 | 185.00 | 201,500 |
|
Apr 24, 2026
|
184.79 | 185.90 | 181.18 | 184.23 | 184.23 | 239,500 |
|
Apr 23, 2026
|
183.74 | 186.63 | 181.30 | 185.20 | 185.20 | 229,900 |
|
Apr 22, 2026
|
187.53 | 187.86 | 183.33 | 185.32 | 185.32 | 229,200 |
|
Apr 21, 2026
|
183.23 | 187.41 | 182.87 | 187.03 | 187.03 | 181,800 |
|
Apr 20, 2026
|
179.77 | 183.71 | 177.89 | 182.81 | 182.81 | 214,000 |
|
Apr 17, 2026
|
182.50 | 183.43 | 177.57 | 179.50 | 179.50 | 340,900 |
|
Apr 16, 2026
|
180.32 | 182.45 | 178.47 | 182.25 | 182.25 | 314,100 |
|
Apr 15, 2026
|
180.33 | 181.85 | 177.91 | 179.49 | 179.49 | 208,200 |
|
Apr 14, 2026
|
180.27 | 181.61 | 178.93 | 178.96 | 178.96 | 165,700 |
|
Apr 13, 2026
|
176.51 | 179.76 | 172.44 | 179.64 | 179.64 | 259,300 |
|
Apr 10, 2026
|
178.90 | 179.31 | 175.21 | 176.26 | 176.26 | 317,800 |
|
Apr 9, 2026
|
179.31 | 181.93 | 177.79 | 181.01 | 181.01 | 281,000 |
|
Apr 8, 2026
|
183.79 | 186.70 | 181.08 | 181.23 | 181.23 | 453,300 |
|
Apr 7, 2026
|
184.46 | 186.35 | 182.63 | 184.51 | 184.51 | 359,300 |
|
Apr 6, 2026
|
182.29 | 185.61 | 182.28 | 184.03 | 184.03 | 344,000 |
|
Apr 2, 2026
|
179.19 | 184.06 | 178.44 | 183.33 | 183.33 | 403,500 |
|
Apr 1, 2026
|
178.10 | 180.54 | 176.33 | 178.72 | 178.72 | 346,100 |
|
Mar 31, 2026
|
174.71 | 177.27 | 170.41 | 176.77 | 176.77 | 480,800 |
|
Mar 30, 2026
|
170.87 | 175.39 | 169.34 | 173.86 | 173.86 | 501,600 |
|
Mar 27, 2026
|
170.12 | 172.95 | 168.18 | 170.34 | 170.34 | 364,600 |
|
Mar 26, 2026
|
168.33 | 172.41 | 168.33 | 171.27 | 171.27 | 262,800 |
|
Mar 25, 2026
|
171.20 | 172.03 | 162.99 | 168.56 | 168.56 | 489,100 |
|
Mar 24, 2026
|
170.81 | 173.44 | 169.79 | 171.19 | 171.19 | 411,500 |
|
Mar 23, 2026
|
174.80 | 176.00 | 170.16 | 171.89 | 171.89 | 471,800 |
|
Mar 20, 2026
|
169.00 | 177.56 | 168.00 | 174.20 | 174.20 | 956,800 |
|
Mar 19, 2026
|
165.67 | 172.28 | 165.67 | 169.37 | 169.37 | 482,600 |
|
Mar 18, 2026
|
162.60 | 165.11 | 161.69 | 164.99 | 164.99 | 331,500 |
|
Mar 17, 2026
|
161.09 | 166.60 | 161.09 | 163.42 | 163.42 | 384,700 |
|
Mar 16, 2026
|
163.38 | 164.90 | 161.66 | 161.92 | 161.92 | 292,800 |
|
Mar 13, 2026
|
163.01 | 166.51 | 161.23 | 162.58 | 162.58 | 349,600 |
|
Mar 12, 2026
|
162.24 | 165.72 | 161.11 | 162.43 | 162.43 | 373,400 |
|
Mar 11, 2026
|
162.31 | 163.24 | 160.37 | 162.84 | 162.84 | 250,900 |
|
Mar 10, 2026
|
166.90 | 166.90 | 159.31 | 162.37 | 162.37 | 501,600 |
|
Mar 9, 2026
|
166.81 | 169.13 | 164.71 | 167.57 | 167.57 | 397,800 |
|
Mar 6, 2026
|
164.44 | 169.29 | 162.37 | 168.41 | 168.41 | 288,100 |
|
Mar 5, 2026
|
164.10 | 167.01 | 164.05 | 165.51 | 165.51 | 249,900 |
|
Mar 4, 2026
|
166.64 | 167.00 | 163.35 | 165.01 | 165.01 | 316,200 |
|
Mar 3, 2026
|
162.75 | 166.33 | 162.04 | 166.30 | 166.30 | 1,143,000 |
|
Mar 2, 2026
|
163.66 | 167.37 | 163.51 | 163.98 | 163.98 | 561,600 |
|
Feb 27, 2026
|
166.18 | 167.06 | 153.36 | 164.42 | 164.42 | 1,258,700 |
|
Feb 26, 2026
|
163.97 | 168.31 | 153.39 | 168.11 | 168.11 | 1,543,500 |
|
Feb 25, 2026
|
157.38 | 160.44 | 156.48 | 159.98 | 159.98 | 1,218,600 |
|
Feb 24, 2026
|
156.85 | 161.17 | 156.24 | 156.70 | 156.70 | 544,300 |
|
Feb 23, 2026
|
160.49 | 162.19 | 156.21 | 156.31 | 156.31 | 579,200 |
|
Feb 20, 2026
|
162.16 | 163.82 | 160.89 | 161.62 | 161.62 | 424,000 |
|
Feb 19, 2026
|
163.60 | 164.41 | 161.72 | 162.24 | 162.24 | 344,600 |
|
Feb 18, 2026
|
159.80 | 163.65 | 159.14 | 162.62 | 162.62 | 394,100 |
|
Feb 17, 2026
|
163.89 | 164.88 | 159.90 | 160.23 | 160.23 | 482,900 |
|
Feb 13, 2026
|
163.75 | 164.33 | 160.92 | 162.81 | 162.81 | 409,100 |
|
Feb 12, 2026
|
155.62 | 163.93 | 153.39 | 160.91 | 160.91 | 817,600 |
|
Feb 11, 2026
|
172.40 | 173.90 | 155.88 | 156.81 | 156.81 | 556,500 |
|
Feb 10, 2026
|
177.37 | 177.42 | 173.20 | 173.36 | 173.36 | 185,100 |
|
Feb 9, 2026
|
178.76 | 180.01 | 176.50 | 176.50 | 176.50 | 181,500 |
|
Feb 6, 2026
|
177.87 | 180.42 | 175.15 | 178.93 | 178.93 | 315,600 |
|
Feb 5, 2026
|
176.10 | 178.32 | 174.10 | 177.40 | 177.40 | 285,500 |
|
Feb 4, 2026
|
170.60 | 176.02 | 170.60 | 174.20 | 174.20 | 210,400 |
|
Feb 3, 2026
|
174.54 | 174.58 | 168.19 | 171.53 | 171.53 | 278,800 |
|
Feb 2, 2026
|
174.00 | 176.93 | 171.03 | 176.81 | 176.81 | 211,000 |
|
Jan 30, 2026
|
173.78 | 174.70 | 171.70 | 174.67 | 174.67 | 196,400 |
|
Jan 29, 2026
|
178.78 | 180.20 | 170.43 | 174.60 | 174.60 | 329,800 |
|
Jan 28, 2026
|
182.24 | 183.02 | 179.19 | 179.24 | 179.24 | 257,300 |
|
Jan 27, 2026
|
182.79 | 183.72 | 181.17 | 182.99 | 182.99 | 338,100 |
|
Jan 26, 2026
|
182.57 | 183.61 | 179.30 | 183.50 | 183.50 | 199,300 |
|
Jan 23, 2026
|
182.62 | 182.88 | 179.92 | 182.41 | 182.41 | 131,200 |
|
Jan 22, 2026
|
181.12 | 182.27 | 180.83 | 182.04 | 182.04 | 196,300 |
|
Jan 21, 2026
|
179.51 | 181.21 | 177.48 | 181.05 | 181.05 | 218,000 |
|
Jan 20, 2026
|
180.00 | 180.45 | 176.39 | 178.12 | 178.12 | 196,400 |
|
Jan 16, 2026
|
176.84 | 178.68 | 176.35 | 178.17 | 178.17 | 226,100 |
|
Jan 15, 2026
|
175.81 | 178.14 | 174.66 | 177.57 | 177.57 | 234,100 |
|
Jan 14, 2026
|
175.55 | 177.78 | 174.78 | 175.30 | 175.30 | 163,500 |
|
Jan 13, 2026
|
177.51 | 178.48 | 175.64 | 176.68 | 176.68 | 189,800 |
|
Jan 12, 2026
|
176.32 | 178.90 | 175.48 | 177.84 | 177.84 | 151,800 |
|
Jan 9, 2026
|
175.36 | 177.01 | 174.96 | 176.55 | 176.55 | 196,500 |
|
Jan 8, 2026
|
176.00 | 177.47 | 174.76 | 176.00 | 176.00 | 346,800 |
|
Jan 7, 2026
|
177.50 | 178.33 | 175.08 | 176.00 | 176.00 | 197,400 |
|
Jan 6, 2026
|
178.18 | 179.33 | 176.69 | 177.67 | 177.67 | 127,300 |
|
Jan 5, 2026
|
174.81 | 181.25 | 172.02 | 179.06 | 179.06 | 257,100 |
|
Jan 2, 2026
|
169.87 | 170.75 | 167.50 | 170.28 | 170.28 | 165,200 |
|
Dec 31, 2025
|
172.22 | 172.50 | 170.30 | 170.83 | 170.83 | 123,600 |
|
Dec 30, 2025
|
177.37 | 177.37 | 172.56 | 172.67 | 172.67 | 120,400 |
|
Dec 29, 2025
|
176.79 | 176.79 | 175.01 | 175.87 | 175.87 | 145,100 |
|
Dec 26, 2025
|
175.15 | 176.07 | 174.49 | 175.49 | 175.49 | 144,200 |
|
Dec 24, 2025
|
176.26 | 177.57 | 175.08 | 175.85 | 175.85 | 102,300 |
|
Dec 23, 2025
|
178.81 | 179.83 | 176.33 | 176.33 | 176.33 | 340,400 |
|
Dec 22, 2025
|
176.06 | 179.62 | 174.90 | 178.65 | 178.65 | 365,300 |
|
Dec 19, 2025
|
175.00 | 177.10 | 173.19 | 176.54 | 176.54 | 995,200 |
|
Dec 18, 2025
|
176.21 | 176.66 | 173.48 | 174.68 | 174.68 | 579,400 |
|
Dec 17, 2025
|
169.81 | 176.76 | 169.76 | 176.70 | 176.70 | 433,500 |
|
Dec 16, 2025
|
170.52 | 171.66 | 167.94 | 170.87 | 170.87 | 389,800 |
|
Dec 15, 2025
|
170.67 | 171.00 | 169.02 | 170.59 | 170.59 | 368,300 |
|
Dec 12, 2025
|
169.54 | 171.17 | 167.48 | 170.72 | 170.72 | 265,500 |
|
Dec 11, 2025
|
167.24 | 169.78 | 166.56 | 168.33 | 168.33 | 312,400 |
|
Dec 10, 2025
|
166.54 | 168.75 | 163.78 | 166.61 | 166.61 | 221,100 |
|
Dec 9, 2025
|
165.00 | 167.57 | 165.00 | 166.60 | 166.60 | 275,000 |
|
Dec 8, 2025
|
169.05 | 169.69 | 164.70 | 165.42 | 165.42 | 527,900 |
|
Dec 5, 2025
|
165.94 | 170.93 | 165.51 | 170.79 | 170.79 | 337,700 |
|
Dec 4, 2025
|
165.32 | 167.08 | 165.29 | 166.66 | 166.66 | 208,100 |
|
Dec 3, 2025
|
164.57 | 165.26 | 161.99 | 165.03 | 165.03 | 204,000 |
|
Dec 2, 2025
|
164.15 | 166.76 | 163.66 | 164.43 | 164.43 | 274,000 |
|
Dec 1, 2025
|
163.25 | 167.45 | 162.16 | 164.20 | 164.20 | 370,000 |
|
Nov 28, 2025
|
163.22 | 164.32 | 162.86 | 163.15 | 163.15 | 130,000 |
|
Nov 26, 2025
|
165.04 | 166.63 | 163.95 | 163.95 | 163.95 | 245,700 |
|
Nov 25, 2025
|
163.11 | 166.36 | 162.00 | 165.50 | 165.50 | 190,000 |
|
Nov 24, 2025
|
162.71 | 164.23 | 161.37 | 162.27 | 162.27 | 377,300 |
|
Nov 21, 2025
|
161.82 | 165.66 | 161.82 | 164.03 | 164.03 | 283,800 |
|
Nov 20, 2025
|
162.91 | 165.59 | 160.37 | 162.02 | 162.02 | 221,000 |
|
Nov 19, 2025
|
162.00 | 163.41 | 160.76 | 163.35 | 163.35 | 258,900 |
|
Nov 18, 2025
|
161.48 | 161.91 | 159.38 | 161.39 | 161.39 | 175,300 |
|
Nov 17, 2025
|
163.34 | 165.20 | 161.20 | 161.32 | 161.32 | 217,800 |
|
Nov 14, 2025
|
165.38 | 165.84 | 163.38 | 164.99 | 164.99 | 214,200 |
|
Nov 13, 2025
|
164.29 | 167.67 | 164.29 | 164.96 | 164.96 | 249,500 |
|
Nov 12, 2025
|
164.11 | 166.91 | 162.77 | 165.36 | 165.36 | 263,200 |
|
Nov 11, 2025
|
164.20 | 165.50 | 162.73 | 163.86 | 163.86 | 344,600 |
