NYSE - Nasdaq Real Time Price
USD
Generac Holdings Inc. (GNRC)
176.78
+4.45
(+2.58%)
At close: November 6 at 4:00:03 PM EST
177.07
+0.29
(+0.16%)
After hours: November 6 at 5:45:39 PM EST
Trade GNRC 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
|
179.30 | 180.56 | 172.63 | 176.78 | 176.78 | 1,270,700 |
|
Nov 5, 2026
|
182.01 | 185.00 | 168.79 | 172.33 | 172.33 | 2,233,800 |
|
Nov 4, 2026
|
201.80 | 201.92 | 181.61 | 189.32 | 189.32 | 2,063,100 |
|
Nov 3, 2026
|
206.36 | 212.97 | 206.01 | 209.28 | 209.28 | 897,200 |
|
Nov 2, 2026
|
200.61 | 208.11 | 199.04 | 202.04 | 202.04 | 955,000 |
|
Oct 30, 2026
|
194.28 | 202.59 | 192.00 | 197.93 | 197.93 | 1,837,500 |
|
Oct 29, 2026
|
202.26 | 212.81 | 201.73 | 203.36 | 203.36 | 1,599,400 |
|
Oct 28, 2026
|
195.80 | 203.46 | 181.00 | 201.34 | 201.34 | 2,364,300 |
|
Oct 27, 2026
|
192.99 | 195.69 | 189.95 | 193.71 | 193.71 | 1,022,000 |
|
Oct 26, 2026
|
188.06 | 192.27 | 186.27 | 189.23 | 189.23 | 1,051,800 |
|
Oct 23, 2026
|
185.00 | 189.31 | 181.23 | 186.92 | 186.92 | 1,113,100 |
|
Oct 22, 2026
|
196.40 | 198.02 | 185.65 | 188.02 | 188.02 | 1,154,600 |
|
Oct 21, 2026
|
198.55 | 204.28 | 198.55 | 203.14 | 203.14 | 843,100 |
|
Oct 20, 2026
|
190.11 | 198.69 | 188.01 | 194.60 | 194.60 | 742,400 |
|
Oct 19, 2026
|
197.00 | 197.61 | 192.20 | 193.31 | 193.31 | 667,100 |
|
Oct 16, 2026
|
195.10 | 199.99 | 190.87 | 192.68 | 192.68 | 1,000,100 |
|
Oct 15, 2026
|
192.04 | 199.70 | 186.08 | 198.40 | 198.40 | 1,414,400 |
|
Oct 14, 2026
|
211.47 | 211.48 | 197.21 | 198.06 | 198.06 | 1,185,700 |
|
Oct 13, 2026
|
213.51 | 217.72 | 207.03 | 214.29 | 214.29 | 1,002,400 |
|
Oct 12, 2026
|
222.77 | 224.22 | 215.19 | 218.37 | 218.37 | 990,400 |
|
Oct 9, 2026
|
227.53 | 227.53 | 220.95 | 224.94 | 224.94 | 966,600 |
|
Oct 8, 2026
|
225.72 | 228.78 | 217.19 | 224.40 | 224.40 | 1,759,800 |
|
Oct 7, 2026
|
219.64 | 222.32 | 215.04 | 221.34 | 221.34 | 877,000 |
|
Oct 6, 2026
|
216.37 | 227.15 | 215.47 | 223.62 | 223.62 | 1,027,900 |
|
Oct 5, 2026
|
215.46 | 216.36 | 211.29 | 215.20 | 215.20 | 930,700 |
|
Oct 2, 2026
|
211.75 | 218.59 | 211.02 | 216.80 | 216.80 | 1,113,100 |
|
Oct 1, 2026
|
206.00 | 209.20 | 201.95 | 207.91 | 207.91 | 984,300 |
|
Sep 30, 2026
|
212.53 | 214.00 | 205.77 | 206.95 | 206.95 | 818,900 |
|
Sep 29, 2026
|
207.90 | 212.41 | 205.25 | 212.22 | 212.22 | 1,274,300 |
|
Sep 28, 2026
|
207.41 | 208.36 | 200.71 | 205.21 | 205.21 | 961,100 |
|
Sep 25, 2026
|
200.03 | 208.90 | 199.84 | 208.14 | 208.14 | 1,176,100 |
|
Sep 24, 2026
|
195.10 | 199.50 | 193.96 | 198.05 | 198.05 | 870,100 |
|
Sep 23, 2026
|
204.39 | 206.29 | 198.78 | 199.42 | 199.42 | 1,115,200 |
|
Sep 22, 2026
|
204.63 | 208.69 | 201.29 | 206.17 | 206.17 | 1,499,500 |
|
Sep 21, 2026
|
210.00 | 212.46 | 203.98 | 204.96 | 204.96 | 1,614,100 |
|
Sep 18, 2026
|
209.52 | 214.85 | 201.58 | 207.44 | 207.44 | 3,054,200 |
|
Sep 17, 2026
|
229.50 | 231.89 | 202.26 | 207.23 | 207.23 | 8,047,500 |
|
Sep 16, 2026
|
177.16 | 179.51 | 173.25 | 175.11 | 175.11 | 1,659,000 |
|
Sep 15, 2026
|
179.43 | 180.00 | 173.84 | 175.03 | 175.03 | 619,300 |
|
Sep 14, 2026
|
179.64 | 179.68 | 174.38 | 176.98 | 176.98 | 1,207,200 |
|
Sep 11, 2026
|
184.86 | 189.42 | 184.01 | 186.99 | 186.99 | 568,600 |
|
Sep 10, 2026
|
183.27 | 184.40 | 181.01 | 181.67 | 181.67 | 656,500 |
|
Sep 9, 2026
|
188.78 | 192.00 | 186.01 | 186.48 | 186.48 | 570,300 |
|
Sep 8, 2026
|
188.27 | 193.31 | 186.31 | 190.21 | 190.21 | 750,100 |
|
Sep 4, 2026
|
183.83 | 187.65 | 183.82 | 187.35 | 187.35 | 605,600 |
|
Sep 3, 2026
|
180.93 | 183.02 | 179.04 | 183.02 | 183.02 | 985,600 |
|
Sep 2, 2026
|
181.69 | 183.78 | 178.31 | 180.76 | 180.76 | 782,300 |
|
Sep 1, 2026
|
182.21 | 184.24 | 178.19 | 181.42 | 181.42 | 948,300 |
|
Aug 31, 2026
|
184.09 | 186.50 | 183.00 | 185.38 | 185.38 | 1,073,600 |
|
Aug 28, 2026
|
198.65 | 199.00 | 183.60 | 183.80 | 183.80 | 2,429,300 |
|
Aug 27, 2026
|
209.77 | 209.81 | 190.56 | 197.29 | 197.29 | 2,344,900 |
|
Aug 26, 2026
|
203.00 | 209.10 | 203.00 | 206.62 | 206.62 | 522,100 |
|
Aug 25, 2026
|
208.44 | 208.44 | 201.28 | 201.78 | 201.78 | 596,300 |
|
Aug 24, 2026
|
203.34 | 204.50 | 199.00 | 203.56 | 203.56 | 890,700 |
|
Aug 21, 2026
|
209.55 | 212.14 | 203.93 | 205.98 | 205.98 | 751,400 |
|
Aug 20, 2026
|
207.21 | 210.59 | 204.39 | 206.75 | 206.75 | 745,800 |
|
Aug 19, 2026
|
212.60 | 212.60 | 203.08 | 210.81 | 210.81 | 911,700 |
|
Aug 18, 2026
|
214.60 | 216.22 | 211.12 | 211.56 | 211.56 | 855,100 |
|
Aug 17, 2026
|
220.31 | 223.04 | 218.96 | 221.25 | 221.25 | 617,200 |
|
Aug 14, 2026
|
216.57 | 221.09 | 215.00 | 219.30 | 219.30 | 607,400 |
|
Aug 13, 2026
|
221.71 | 225.34 | 215.00 | 216.66 | 216.66 | 1,116,700 |
|
Aug 12, 2026
|
222.90 | 224.60 | 218.70 | 221.90 | 221.90 | 979,900 |
|
Aug 11, 2026
|
209.28 | 218.09 | 209.12 | 215.86 | 215.86 | 858,800 |
|
Aug 10, 2026
|
213.70 | 214.89 | 206.08 | 206.09 | 206.09 | 630,500 |
|
Aug 7, 2026
|
214.00 | 216.91 | 210.58 | 212.22 | 212.22 | 663,900 |
|
Aug 6, 2026
|
214.91 | 222.88 | 210.06 | 211.18 | 211.18 | 1,061,200 |
|
Aug 5, 2026
|
218.39 | 226.00 | 217.37 | 217.41 | 217.41 | 1,568,700 |
|
Aug 4, 2026
|
210.01 | 219.96 | 206.22 | 218.63 | 218.63 | 1,682,800 |
|
Aug 3, 2026
|
195.27 | 205.79 | 193.70 | 201.21 | 201.21 | 1,536,200 |
|
Jul 31, 2026
|
197.44 | 202.90 | 190.27 | 197.11 | 197.11 | 1,527,900 |
|
Jul 30, 2026
|
201.33 | 205.48 | 189.81 | 191.91 | 191.91 | 2,025,600 |
|
Jul 29, 2026
|
210.00 | 210.00 | 191.76 | 195.19 | 195.19 | 2,727,200 |
|
Jul 28, 2026
|
194.58 | 196.42 | 187.55 | 195.60 | 195.60 | 1,856,700 |
|
Jul 27, 2026
|
204.39 | 207.27 | 192.95 | 197.54 | 197.54 | 1,397,600 |
|
Jul 24, 2026
|
209.39 | 210.40 | 197.51 | 202.01 | 202.01 | 1,072,400 |
|
Jul 23, 2026
|
210.33 | 216.50 | 206.91 | 210.50 | 210.50 | 718,000 |
|
Jul 22, 2026
|
212.12 | 216.85 | 212.12 | 213.42 | 213.42 | 560,200 |
|
Jul 21, 2026
|
217.74 | 218.99 | 212.14 | 215.61 | 215.61 | 762,900 |
|
Jul 20, 2026
|
218.02 | 218.70 | 212.10 | 213.25 | 213.25 | 575,700 |
|
Jul 17, 2026
|
209.26 | 219.10 | 206.30 | 214.91 | 214.91 | 958,600 |
|
Jul 16, 2026
|
218.78 | 223.00 | 215.06 | 215.38 | 215.38 | 1,060,800 |
|
Jul 15, 2026
|
227.00 | 229.33 | 218.47 | 226.58 | 226.58 | 1,412,200 |
|
Jul 14, 2026
|
233.37 | 233.39 | 223.73 | 225.12 | 225.12 | 767,800 |
|
Jul 13, 2026
|
229.38 | 233.00 | 224.82 | 226.95 | 226.95 | 730,900 |
|
Jul 10, 2026
|
233.27 | 236.67 | 232.63 | 233.94 | 233.94 | 750,500 |
|
Jul 9, 2026
|
243.41 | 244.00 | 235.70 | 235.86 | 235.86 | 515,600 |
|
Jul 8, 2026
|
231.99 | 239.63 | 230.30 | 236.61 | 236.61 | 862,800 |
|
Jul 7, 2026
|
248.46 | 251.51 | 229.49 | 235.80 | 235.80 | 1,748,000 |
|
Jul 6, 2026
|
256.00 | 264.99 | 256.00 | 257.81 | 257.81 | 505,800 |
|
Jul 2, 2026
|
270.23 | 273.04 | 248.65 | 252.66 | 252.66 | 1,361,100 |
|
Jul 1, 2026
|
288.05 | 289.41 | 269.19 | 270.22 | 270.22 | 1,021,600 |
|
Jun 30, 2026
|
287.00 | 295.41 | 283.50 | 292.81 | 292.81 | 632,000 |
|
Jun 29, 2026
|
278.93 | 284.03 | 268.56 | 283.81 | 283.81 | 994,800 |
|
Jun 26, 2026
|
285.97 | 287.19 | 276.26 | 278.62 | 278.62 | 1,196,200 |
|
Jun 25, 2026
|
292.00 | 296.44 | 284.58 | 295.16 | 295.16 | 1,397,000 |
|
Jun 24, 2026
|
271.32 | 287.67 | 270.15 | 284.14 | 284.14 | 811,800 |
|
Jun 23, 2026
|
282.00 | 283.84 | 272.02 | 274.54 | 274.54 | 1,180,100 |
|
Jun 22, 2026
|
287.19 | 296.03 | 286.01 | 295.54 | 295.54 | 1,251,300 |
|
Jun 18, 2026
|
273.71 | 289.00 | 273.51 | 279.15 | 279.15 | 1,536,900 |
|
Jun 17, 2026
|
269.56 | 279.27 | 266.56 | 268.20 | 268.20 | 576,700 |
|
Jun 16, 2026
|
269.85 | 273.00 | 264.98 | 265.66 | 265.66 | 795,900 |
|
Jun 15, 2026
|
271.27 | 274.00 | 267.25 | 270.10 | 270.10 | 857,100 |
|
Jun 12, 2026
|
264.71 | 264.71 | 255.69 | 262.36 | 262.36 | 520,000 |
|
Jun 11, 2026
|
246.28 | 259.76 | 243.23 | 257.33 | 257.33 | 994,100 |
|
Jun 10, 2026
|
257.74 | 258.12 | 237.00 | 239.11 | 239.11 | 1,565,000 |
|
Jun 9, 2026
|
268.00 | 275.35 | 251.41 | 260.99 | 260.99 | 916,100 |
|
Jun 8, 2026
|
267.05 | 271.05 | 264.00 | 265.89 | 265.89 | 675,300 |
|
Jun 5, 2026
|
272.26 | 273.60 | 255.33 | 261.54 | 261.54 | 809,200 |
|
Jun 4, 2026
|
274.84 | 282.21 | 273.00 | 278.14 | 278.14 | 499,700 |
|
Jun 3, 2026
|
284.38 | 289.80 | 279.00 | 285.31 | 285.31 | 918,000 |
|
Jun 2, 2026
|
290.00 | 294.18 | 279.97 | 284.58 | 284.58 | 1,555,200 |
|
Jun 1, 2026
|
272.18 | 276.81 | 265.21 | 269.26 | 269.26 | 1,033,900 |
|
May 29, 2026
|
278.97 | 287.09 | 275.00 | 277.91 | 277.91 | 810,300 |
|
May 28, 2026
|
280.27 | 284.00 | 276.67 | 279.45 | 279.45 | 682,400 |
|
May 27, 2026
|
272.89 | 280.85 | 268.05 | 280.53 | 280.53 | 713,200 |
|
May 26, 2026
|
272.00 | 279.17 | 269.58 | 274.82 | 274.82 | 678,800 |
|
May 22, 2026
|
260.02 | 272.00 | 252.56 | 270.14 | 270.14 | 1,204,800 |
|
May 21, 2026
|
243.73 | 249.27 | 240.05 | 247.79 | 247.79 | 656,300 |
|
May 20, 2026
|
245.31 | 247.36 | 239.71 | 245.19 | 245.19 | 673,400 |
|
May 19, 2026
|
247.67 | 248.75 | 238.18 | 243.97 | 243.97 | 944,200 |
|
May 18, 2026
|
266.01 | 266.19 | 248.28 | 253.05 | 253.05 | 882,800 |
|
May 15, 2026
|
270.22 | 270.22 | 260.48 | 263.68 | 263.68 | 972,200 |
|
May 14, 2026
|
269.58 | 276.80 | 265.00 | 276.49 | 276.49 | 701,900 |
|
May 13, 2026
|
273.36 | 273.36 | 263.72 | 267.25 | 267.25 | 602,700 |
|
May 12, 2026
|
268.43 | 270.50 | 259.02 | 269.59 | 269.59 | 654,000 |
|
May 11, 2026
|
268.52 | 273.57 | 264.46 | 271.40 | 271.40 | 572,800 |
|
May 8, 2026
|
270.00 | 272.40 | 263.44 | 269.41 | 269.41 | 634,400 |
|
May 7, 2026
|
268.82 | 269.58 | 260.57 | 266.75 | 266.75 | 1,063,300 |
|
May 6, 2026
|
266.74 | 269.26 | 263.68 | 267.42 | 267.42 | 732,400 |
|
May 5, 2026
|
259.83 | 267.32 | 258.47 | 263.68 | 263.68 | 743,800 |
|
May 4, 2026
|
259.91 | 259.91 | 252.59 | 257.07 | 257.07 | 721,500 |
|
May 1, 2026
|
260.02 | 261.85 | 253.81 | 259.34 | 259.34 | 848,300 |
|
Apr 30, 2026
|
256.05 | 259.60 | 252.92 | 259.23 | 259.23 | 1,800,500 |
|
Apr 29, 2026
|
243.77 | 255.88 | 238.00 | 252.92 | 252.92 | 2,278,400 |
|
Apr 28, 2026
|
216.49 | 219.16 | 211.19 | 217.12 | 217.12 | 1,189,300 |
|
Apr 27, 2026
|
225.22 | 227.50 | 214.21 | 220.30 | 220.30 | 957,300 |
|
Apr 24, 2026
|
220.65 | 222.22 | 217.44 | 220.93 | 220.93 | 652,800 |
|
Apr 23, 2026
|
215.83 | 219.57 | 213.34 | 218.38 | 218.38 | 518,100 |
|
Apr 22, 2026
|
218.47 | 219.56 | 212.36 | 213.69 | 213.69 | 497,800 |
|
Apr 21, 2026
|
216.09 | 219.99 | 213.60 | 213.85 | 213.85 | 754,400 |
|
Apr 20, 2026
|
211.35 | 219.19 | 211.30 | 217.26 | 217.26 | 648,000 |
|
Apr 17, 2026
|
208.82 | 216.32 | 208.82 | 212.10 | 212.10 | 682,700 |
|
Apr 16, 2026
|
204.00 | 208.07 | 201.00 | 207.41 | 207.41 | 569,200 |
|
Apr 15, 2026
|
211.05 | 212.00 | 201.07 | 204.40 | 204.40 | 751,300 |
|
Apr 14, 2026
|
206.62 | 213.72 | 204.26 | 211.87 | 211.87 | 832,000 |
|
Apr 13, 2026
|
206.52 | 207.20 | 201.94 | 205.16 | 205.16 | 667,700 |
|
Apr 10, 2026
|
208.98 | 210.34 | 206.90 | 207.03 | 207.03 | 431,500 |
|
Apr 9, 2026
|
201.62 | 208.93 | 201.10 | 207.34 | 207.34 | 437,800 |
|
Apr 8, 2026
|
200.00 | 205.38 | 199.53 | 202.93 | 202.93 | 823,900 |
|
Apr 7, 2026
|
194.12 | 194.32 | 188.10 | 191.10 | 191.10 | 801,400 |
|
Apr 6, 2026
|
193.94 | 195.75 | 190.82 | 195.52 | 195.52 | 435,600 |
|
Apr 2, 2026
|
191.60 | 199.94 | 190.82 | 194.09 | 194.09 | 478,000 |
|
Apr 1, 2026
|
199.81 | 201.69 | 196.50 | 199.05 | 199.05 | 897,200 |
|
Mar 31, 2026
|
188.15 | 196.48 | 187.53 | 195.33 | 195.33 | 737,900 |
|
Mar 30, 2026
|
196.50 | 198.08 | 184.41 | 185.50 | 185.50 | 1,075,300 |
|
Mar 27, 2026
|
195.85 | 199.09 | 193.01 | 194.40 | 194.40 | 742,900 |
|
Mar 26, 2026
|
203.40 | 208.42 | 196.73 | 198.00 | 198.00 | 1,347,700 |
|
Mar 25, 2026
|
211.81 | 211.98 | 183.83 | 205.16 | 205.16 | 3,723,100 |
|
Mar 24, 2026
|
200.09 | 211.14 | 199.85 | 209.21 | 209.21 | 779,300 |
|
Mar 23, 2026
|
203.22 | 210.78 | 201.74 | 201.85 | 201.85 | 1,090,700 |
|
Mar 20, 2026
|
199.98 | 202.88 | 195.68 | 199.31 | 199.31 | 1,588,100 |
|
Mar 19, 2026
|
197.00 | 202.23 | 192.00 | 200.85 | 200.85 | 1,095,400 |
|
Mar 18, 2026
|
204.34 | 207.10 | 199.15 | 200.27 | 200.27 | 829,300 |
|
Mar 17, 2026
|
204.02 | 206.46 | 201.68 | 205.18 | 205.18 | 626,700 |
|
Mar 16, 2026
|
203.91 | 205.26 | 200.91 | 202.48 | 202.48 | 846,500 |
|
Mar 13, 2026
|
207.16 | 210.00 | 199.65 | 200.53 | 200.53 | 1,145,000 |
|
Mar 12, 2026
|
205.19 | 207.83 | 200.13 | 204.10 | 204.10 | 1,090,800 |
|
Mar 11, 2026
|
211.79 | 215.19 | 206.87 | 212.62 | 212.62 | 659,900 |
|
Mar 10, 2026
|
207.76 | 215.11 | 207.54 | 210.71 | 210.71 | 681,500 |
|
Mar 9, 2026
|
200.05 | 207.99 | 193.68 | 207.11 | 207.11 | 1,006,200 |
|
Mar 6, 2026
|
212.33 | 213.95 | 202.55 | 204.02 | 204.02 | 956,100 |
|
Mar 5, 2026
|
216.95 | 227.30 | 214.16 | 218.81 | 218.81 | 1,075,000 |
|
Mar 4, 2026
|
224.07 | 225.21 | 217.45 | 220.89 | 220.89 | 741,200 |
|
Mar 3, 2026
|
220.44 | 224.22 | 215.01 | 221.21 | 221.21 | 1,130,100 |
|
Mar 2, 2026
|
220.70 | 230.45 | 217.47 | 230.38 | 230.38 | 865,400 |
|
Feb 27, 2026
|
231.56 | 233.22 | 223.06 | 225.37 | 225.37 | 1,125,000 |
|
Feb 26, 2026
|
236.55 | 239.29 | 230.33 | 234.35 | 234.35 | 783,700 |
|
Feb 25, 2026
|
236.36 | 241.09 | 230.56 | 236.58 | 236.58 | 1,204,700 |
|
Feb 24, 2026
|
224.26 | 235.28 | 222.94 | 235.17 | 235.17 | 1,126,000 |
|
Feb 23, 2026
|
227.09 | 228.60 | 220.70 | 227.45 | 227.45 | 1,151,400 |
|
Feb 20, 2026
|
227.00 | 231.52 | 224.95 | 229.19 | 229.19 | 1,131,300 |
|
Feb 19, 2026
|
227.58 | 231.17 | 225.73 | 227.47 | 227.47 | 815,300 |
|
Feb 18, 2026
|
232.66 | 233.05 | 224.38 | 228.35 | 228.35 | 1,577,000 |
|
Feb 17, 2026
|
224.77 | 236.00 | 223.01 | 233.46 | 233.46 | 1,810,700 |
|
Feb 13, 2026
|
215.63 | 227.19 | 213.21 | 224.45 | 224.45 | 2,861,000 |
|
Feb 12, 2026
|
218.74 | 229.16 | 214.45 | 215.73 | 215.73 | 2,568,100 |
|
Feb 11, 2026
|
192.00 | 220.85 | 190.00 | 214.99 | 214.99 | 4,283,200 |
|
Feb 10, 2026
|
185.89 | 186.51 | 182.00 | 182.30 | 182.30 | 1,482,000 |
|
Feb 9, 2026
|
183.60 | 186.00 | 180.87 | 185.83 | 185.83 | 930,000 |
|
Feb 6, 2026
|
175.88 | 183.93 | 175.88 | 183.53 | 183.53 | 995,900 |
|
Feb 5, 2026
|
174.00 | 176.77 | 169.85 | 172.37 | 172.37 | 997,400 |
|
Feb 4, 2026
|
175.48 | 182.41 | 173.01 | 177.18 | 177.18 | 1,110,700 |
|
Feb 3, 2026
|
171.64 | 178.08 | 169.69 | 173.28 | 173.28 | 895,400 |
|
Feb 2, 2026
|
166.91 | 173.00 | 164.33 | 170.96 | 170.96 | 935,200 |
|
Jan 30, 2026
|
167.33 | 173.93 | 167.12 | 168.04 | 168.04 | 1,183,200 |
|
Jan 29, 2026
|
175.05 | 175.48 | 166.99 | 170.01 | 170.01 | 885,200 |
|
Jan 28, 2026
|
170.51 | 175.28 | 170.43 | 174.17 | 174.17 | 873,800 |
|
Jan 27, 2026
|
167.11 | 171.15 | 165.68 | 170.45 | 170.45 | 716,900 |
|
Jan 26, 2026
|
173.09 | 173.42 | 161.40 | 167.11 | 167.11 | 1,850,500 |
|
Jan 23, 2026
|
175.90 | 177.00 | 170.86 | 173.01 | 173.01 | 1,147,200 |
|
Jan 22, 2026
|
177.94 | 181.11 | 172.85 | 175.34 | 175.34 | 1,771,300 |
|
Jan 21, 2026
|
166.93 | 174.63 | 166.00 | 172.06 | 172.06 | 1,540,800 |
|
Jan 20, 2026
|
156.21 | 167.97 | 155.44 | 162.06 | 162.06 | 1,142,000 |
|
Jan 16, 2026
|
162.12 | 162.12 | 159.41 | 160.85 | 160.85 | 609,000 |
|
Jan 15, 2026
|
163.18 | 163.53 | 159.37 | 161.43 | 161.43 | 962,200 |
|
Jan 14, 2026
|
157.21 | 160.66 | 153.00 | 160.26 | 160.26 | 1,387,400 |
|
Jan 13, 2026
|
157.44 | 161.18 | 156.24 | 157.70 | 157.70 | 870,100 |
|
Jan 12, 2026
|
152.77 | 157.09 | 152.77 | 156.60 | 156.60 | 1,035,800 |
|
Jan 9, 2026
|
151.32 | 153.30 | 148.44 | 152.78 | 152.78 | 1,015,000 |
|
Jan 8, 2026
|
145.29 | 151.00 | 144.74 | 148.79 | 148.79 | 1,182,900 |
|
Jan 7, 2026
|
145.63 | 145.63 | 141.16 | 141.86 | 141.86 | 690,500 |
|
Jan 6, 2026
|
148.30 | 148.40 | 142.00 | 145.27 | 145.27 | 1,236,000 |
|
Jan 5, 2026
|
143.00 | 148.74 | 142.26 | 148.68 | 148.68 | 962,900 |
|
Jan 2, 2026
|
137.98 | 141.99 | 137.70 | 141.10 | 141.10 | 678,800 |
|
Dec 31, 2025
|
137.70 | 138.47 | 136.25 | 136.37 | 136.37 | 625,900 |
|
Dec 30, 2025
|
138.07 | 138.72 | 137.08 | 137.86 | 137.86 | 482,900 |
|
Dec 29, 2025
|
139.39 | 140.20 | 137.76 | 138.48 | 138.48 | 800,300 |
|
Dec 26, 2025
|
140.34 | 141.10 | 139.34 | 140.56 | 140.56 | 503,800 |
|
Dec 24, 2025
|
139.78 | 141.54 | 139.78 | 140.81 | 140.81 | 406,000 |
|
Dec 23, 2025
|
139.71 | 140.89 | 137.64 | 139.87 | 139.87 | 938,700 |
|
Dec 22, 2025
|
139.95 | 141.16 | 137.60 | 140.05 | 140.05 | 1,068,700 |
|
Dec 19, 2025
|
142.00 | 144.96 | 137.31 | 138.94 | 138.94 | 3,572,200 |
|
Dec 18, 2025
|
148.84 | 149.80 | 134.80 | 136.99 | 136.99 | 2,753,300 |
|
Dec 17, 2025
|
154.90 | 156.45 | 143.82 | 144.82 | 144.82 | 1,736,100 |
|
Dec 16, 2025
|
158.42 | 159.52 | 154.03 | 155.36 | 155.36 | 534,300 |
|
Dec 15, 2025
|
162.91 | 162.91 | 157.20 | 158.43 | 158.43 | 710,100 |
|
Dec 12, 2025
|
167.49 | 167.95 | 158.14 | 160.75 | 160.75 | 911,100 |
|
Dec 11, 2025
|
165.61 | 168.12 | 164.42 | 167.65 | 167.65 | 474,900 |
|
Dec 10, 2025
|
161.14 | 167.73 | 160.02 | 166.57 | 166.57 | 772,700 |
|
Dec 9, 2025
|
163.49 | 163.63 | 160.01 | 160.11 | 160.11 | 776,000 |
|
Dec 8, 2025
|
166.50 | 168.00 | 163.27 | 164.04 | 164.04 | 707,400 |
|
Dec 5, 2025
|
162.70 | 165.50 | 162.28 | 162.33 | 162.33 | 763,900 |
|
Dec 4, 2025
|
159.00 | 165.83 | 157.07 | 163.24 | 163.24 | 721,100 |
|
Dec 3, 2025
|
154.94 | 159.59 | 154.77 | 159.17 | 159.17 | 827,300 |
|
Dec 2, 2025
|
150.53 | 158.40 | 147.61 | 155.31 | 155.31 | 1,392,000 |
|
Dec 1, 2025
|
148.27 | 151.75 | 148.00 | 149.22 | 149.22 | 510,300 |
|
Nov 28, 2025
|
149.49 | 152.38 | 148.94 | 151.63 | 151.63 | 294,100 |
|
Nov 26, 2025
|
148.13 | 150.60 | 148.13 | 148.82 | 148.82 | 559,500 |
|
Nov 25, 2025
|
145.81 | 149.59 | 143.61 | 148.56 | 148.56 | 806,200 |
|
Nov 24, 2025
|
146.55 | 148.16 | 143.90 | 144.73 | 144.73 | 768,300 |
|
Nov 21, 2025
|
140.55 | 148.85 | 139.32 | 146.04 | 146.04 | 1,353,400 |
|
Nov 20, 2025
|
152.20 | 155.00 | 139.80 | 140.22 | 140.22 | 1,327,700 |
|
Nov 19, 2025
|
143.83 | 148.18 | 143.23 | 147.26 | 147.26 | 1,065,600 |
|
Nov 18, 2025
|
139.11 | 144.53 | 137.60 | 142.46 | 142.46 | 1,574,100 |
|
Nov 17, 2025
|
150.03 | 150.39 | 138.93 | 140.51 | 140.51 | 1,682,600 |
|
Nov 14, 2025
|
150.91 | 153.14 | 149.76 | 151.21 | 151.21 | 1,276,700 |
|
Nov 13, 2025
|
160.70 | 163.93 | 154.63 | 154.63 | 154.63 | 1,328,000 |
|
Nov 12, 2025
|
158.81 | 163.85 | 157.60 | 162.42 | 162.42 | 1,134,100 |
|
Nov 11, 2025
|
156.26 | 160.97 | 154.77 | 157.92 | 157.92 | 1,280,200 |
|
Nov 10, 2025
|
158.00 | 159.35 | 154.00 | 156.64 | 156.64 | 1,480,800 |
|
Nov 7, 2025
|
150.55 | 156.15 | 149.86 | 155.29 | 155.29 | 1,221,900 |
