OTC Markets OTCPK - Delayed Quote
USD
HOYA Corporation (HOCPY)
165.34
-2.18
(-1.30%)
At close: October 30 at 4:00:00 PM EDT
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 30, 2026
|
163.83 | 167.69 | 163.22 | 165.34 | 165.34 | 27,300 |
|
Oct 29, 2026
|
166.85 | 167.70 | 166.35 | 167.52 | 167.52 | 52,700 |
|
Oct 28, 2026
|
168.37 | 169.14 | 167.71 | 169.14 | 169.14 | 26,000 |
|
Oct 27, 2026
|
167.31 | 169.71 | 167.31 | 169.71 | 169.71 | 44,400 |
|
Oct 26, 2026
|
166.80 | 167.89 | 165.91 | 167.22 | 167.22 | 180,300 |
|
Oct 23, 2026
|
161.48 | 170.77 | 161.48 | 166.30 | 166.30 | 347,800 |
|
Oct 22, 2026
|
173.13 | 173.13 | 165.30 | 166.31 | 166.31 | 71,300 |
|
Oct 21, 2026
|
167.80 | 168.96 | 167.48 | 168.59 | 168.59 | 60,500 |
|
Oct 20, 2026
|
163.96 | 166.38 | 163.96 | 165.88 | 165.88 | 70,000 |
|
Oct 19, 2026
|
163.29 | 165.99 | 160.82 | 160.82 | 160.82 | 43,000 |
|
Oct 16, 2026
|
167.24 | 167.24 | 159.70 | 160.12 | 160.12 | 126,800 |
|
Oct 15, 2026
|
158.00 | 159.42 | 156.99 | 159.31 | 159.31 | 45,600 |
|
Oct 14, 2026
|
160.74 | 165.16 | 158.16 | 158.16 | 158.16 | 25,400 |
|
Oct 13, 2026
|
160.00 | 160.45 | 159.46 | 160.06 | 160.06 | 26,400 |
|
Oct 12, 2026
|
156.49 | 158.27 | 156.49 | 157.35 | 157.35 | 20,600 |
|
Oct 9, 2026
|
157.99 | 158.42 | 157.76 | 158.10 | 158.10 | 19,500 |
|
Oct 8, 2026
|
157.98 | 158.00 | 156.69 | 157.09 | 157.09 | 32,200 |
|
Oct 7, 2026
|
157.35 | 158.36 | 156.84 | 157.93 | 157.93 | 20,300 |
|
Oct 6, 2026
|
160.89 | 160.89 | 159.48 | 159.48 | 159.48 | 22,000 |
|
Oct 5, 2026
|
155.13 | 155.79 | 154.84 | 155.31 | 155.31 | 31,600 |
|
Oct 2, 2026
|
156.26 | 156.57 | 154.98 | 155.67 | 155.67 | 29,300 |
|
Oct 1, 2026
|
153.91 | 153.91 | 152.11 | 152.85 | 152.85 | 37,500 |
|
Sep 30, 2026
|
150.50 | 151.33 | 149.75 | 149.75 | 149.75 | 26,500 |
|
Sep 29, 2026
|
143.88 | 149.97 | 143.88 | 149.22 | 149.22 | 29,300 |
|
Sep 28, 2026
|
150.01 | 150.84 | 149.47 | 150.20 | 150.20 | 35,300 |
|
Sep 25, 2026
|
149.23 | 149.82 | 148.33 | 149.82 | 149.82 | 39,100 |
|
Sep 24, 2026
|
148.95 | 148.95 | 145.05 | 145.87 | 145.87 | 79,200 |
|
Sep 23, 2026
|
145.48 | 145.48 | 143.54 | 143.96 | 143.96 | 35,300 |
|
Sep 22, 2026
|
145.21 | 146.67 | 145.21 | 145.96 | 145.96 | 41,200 |
|
Sep 21, 2026
|
144.98 | 146.63 | 143.42 | 145.19 | 145.19 | 48,300 |
|
Sep 18, 2026
|
143.43 | 144.56 | 143.08 | 144.00 | 144.00 | 34,400 |
|
Sep 17, 2026
|
146.93 | 146.93 | 146.21 | 146.45 | 146.45 | 48,100 |
|
Sep 16, 2026
|
144.87 | 146.03 | 142.66 | 143.93 | 143.93 | 25,800 |
|
Sep 15, 2026
|
143.89 | 147.79 | 140.90 | 143.75 | 143.75 | 123,700 |
|
Sep 14, 2026
|
144.16 | 145.36 | 143.76 | 144.73 | 144.73 | 62,700 |
|
Sep 11, 2026
|
142.90 | 149.39 | 142.90 | 148.91 | 148.91 | 29,600 |
|
Sep 10, 2026
|
148.48 | 149.10 | 147.30 | 147.65 | 147.65 | 76,000 |
|
Sep 9, 2026
|
146.74 | 151.73 | 146.74 | 149.84 | 149.84 | 36,600 |
|
Sep 8, 2026
|
154.00 | 154.00 | 148.19 | 151.12 | 151.12 | 32,800 |
|
Sep 4, 2026
|
153.62 | 156.47 | 153.62 | 156.10 | 156.10 | 20,700 |
|
Sep 3, 2026
|
157.33 | 157.53 | 156.00 | 157.31 | 157.31 | 25,600 |
|
Sep 2, 2026
|
153.49 | 154.69 | 153.49 | 154.56 | 154.56 | 29,900 |
|
Sep 1, 2026
|
153.80 | 154.39 | 152.48 | 152.77 | 152.77 | 31,000 |
|
Aug 31, 2026
|
153.65 | 153.92 | 152.96 | 153.43 | 153.43 | 37,100 |
|
Aug 28, 2026
|
153.42 | 153.42 | 151.10 | 151.58 | 151.58 | 32,100 |
|
Aug 27, 2026
|
153.27 | 154.02 | 153.13 | 153.62 | 153.62 | 34,700 |
|
Aug 26, 2026
|
152.31 | 157.65 | 152.31 | 156.17 | 156.17 | 21,400 |
|
Aug 25, 2026
|
157.33 | 157.48 | 156.64 | 157.48 | 157.48 | 15,600 |
|
Aug 24, 2026
|
155.44 | 156.94 | 155.44 | 156.12 | 156.12 | 36,400 |
|
Aug 21, 2026
|
157.90 | 157.90 | 156.02 | 156.68 | 156.68 | 23,600 |
|
Aug 20, 2026
|
157.23 | 159.45 | 157.05 | 157.40 | 157.40 | 30,200 |
|
Aug 19, 2026
|
162.49 | 163.04 | 161.10 | 161.91 | 161.91 | 15,100 |
|
Aug 18, 2026
|
164.63 | 164.69 | 162.64 | 162.94 | 162.94 | 18,500 |
|
Aug 17, 2026
|
166.34 | 166.34 | 165.31 | 165.69 | 165.69 | 36,700 |
|
Aug 14, 2026
|
167.85 | 168.07 | 166.76 | 167.15 | 167.15 | 26,500 |
|
Aug 13, 2026
|
167.14 | 168.39 | 167.02 | 167.58 | 167.58 | 23,700 |
|
Aug 12, 2026
|
164.99 | 165.97 | 164.99 | 165.24 | 165.24 | 27,500 |
|
Aug 11, 2026
|
165.68 | 165.96 | 164.64 | 165.29 | 165.29 | 13,400 |
|
Aug 10, 2026
|
165.32 | 165.41 | 164.51 | 164.86 | 164.86 | 79,500 |
|
Aug 7, 2026
|
165.52 | 165.52 | 163.21 | 164.10 | 164.10 | 16,700 |
|
Aug 6, 2026
|
160.69 | 162.10 | 160.55 | 160.87 | 160.87 | 29,700 |
|
Aug 5, 2026
|
164.11 | 165.41 | 163.34 | 163.74 | 163.74 | 23,000 |
|
Aug 4, 2026
|
164.90 | 168.41 | 164.90 | 167.00 | 167.00 | 35,900 |
|
Aug 3, 2026
|
158.49 | 159.85 | 158.13 | 159.64 | 159.64 | 44,000 |
|
Jul 31, 2026
|
155.47 | 155.54 | 151.85 | 153.42 | 153.42 | 94,800 |
|
Jul 30, 2026
|
146.94 | 152.54 | 146.94 | 152.54 | 152.54 | 43,400 |
|
Jul 29, 2026
|
146.07 | 147.46 | 144.67 | 144.67 | 144.67 | 28,500 |
|
Jul 28, 2026
|
143.94 | 145.77 | 143.73 | 144.72 | 144.72 | 48,600 |
|
Jul 27, 2026
|
149.73 | 150.05 | 148.06 | 148.80 | 148.80 | 46,600 |
|
Jul 24, 2026
|
150.36 | 150.82 | 149.02 | 149.26 | 149.26 | 64,900 |
|
Jul 23, 2026
|
150.80 | 151.16 | 149.31 | 149.76 | 149.76 | 38,900 |
|
Jul 22, 2026
|
152.81 | 154.73 | 152.81 | 154.06 | 154.06 | 18,100 |
|
Jul 21, 2026
|
156.39 | 158.19 | 156.39 | 158.03 | 158.03 | 26,500 |
|
Jul 20, 2026
|
157.82 | 158.31 | 156.48 | 156.75 | 156.75 | 40,700 |
|
Jul 17, 2026
|
153.95 | 157.33 | 153.95 | 157.11 | 157.11 | 47,300 |
|
Jul 16, 2026
|
153.28 | 153.89 | 152.26 | 152.95 | 152.95 | 33,100 |
|
Jul 15, 2026
|
154.67 | 155.32 | 153.69 | 154.60 | 154.60 | 47,100 |
|
Jul 14, 2026
|
159.36 | 159.60 | 158.03 | 158.42 | 158.42 | 42,500 |
|
Jul 13, 2026
|
157.75 | 158.60 | 156.93 | 157.50 | 157.50 | 35,100 |
|
Jul 10, 2026
|
154.30 | 155.97 | 153.71 | 155.72 | 155.72 | 36,700 |
|
Jul 9, 2026
|
152.96 | 154.85 | 152.96 | 154.45 | 154.45 | 49,400 |
|
Jul 8, 2026
|
147.26 | 148.85 | 146.26 | 148.83 | 148.83 | 45,900 |
|
Jul 7, 2026
|
158.60 | 158.94 | 156.77 | 157.00 | 157.00 | 36,100 |
|
Jul 6, 2026
|
156.52 | 159.12 | 156.52 | 158.70 | 158.70 | 39,600 |
|
Jul 2, 2026
|
158.73 | 160.68 | 155.38 | 158.11 | 158.11 | 24,900 |
|
Jul 1, 2026
|
159.07 | 160.08 | 158.00 | 158.04 | 158.04 | 23,400 |
|
Jun 30, 2026
|
159.87 | 163.98 | 159.87 | 161.20 | 161.20 | 26,500 |
|
Jun 29, 2026
|
161.71 | 165.95 | 159.08 | 161.56 | 161.56 | 28,400 |
|
Jun 26, 2026
|
159.68 | 162.22 | 158.98 | 159.77 | 159.77 | 26,500 |
|
Jun 25, 2026
|
162.07 | 162.07 | 159.23 | 159.89 | 159.89 | 57,300 |
|
Jun 24, 2026
|
162.74 | 163.56 | 162.13 | 162.92 | 162.92 | 27,000 |
|
Jun 23, 2026
|
162.50 | 164.64 | 162.25 | 162.33 | 162.33 | 55,500 |
|
Jun 22, 2026
|
170.00 | 170.94 | 168.06 | 168.60 | 168.60 | 47,000 |
|
Jun 18, 2026
|
176.01 | 178.90 | 175.36 | 178.46 | 178.46 | 24,100 |
|
Jun 17, 2026
|
172.95 | 174.07 | 171.16 | 171.42 | 171.42 | 27,500 |
|
Jun 16, 2026
|
169.28 | 169.98 | 168.50 | 168.50 | 168.50 | 22,700 |
|
Jun 15, 2026
|
166.43 | 166.74 | 165.96 | 166.25 | 166.25 | 32,700 |
|
Jun 12, 2026
|
166.15 | 167.28 | 165.89 | 166.85 | 166.85 | 20,200 |
|
Jun 11, 2026
|
160.78 | 165.03 | 160.19 | 164.66 | 164.66 | 40,100 |
|
Jun 10, 2026
|
160.65 | 161.71 | 158.26 | 158.38 | 158.38 | 71,300 |
|
Jun 9, 2026
|
163.18 | 164.68 | 155.20 | 158.45 | 158.45 | 88,600 |
|
Jun 8, 2026
|
161.49 | 167.25 | 160.83 | 166.99 | 166.99 | 97,400 |
|
Jun 5, 2026
|
164.09 | 164.09 | 159.22 | 159.43 | 159.43 | 29,000 |
|
Jun 4, 2026
|
166.45 | 167.51 | 163.92 | 166.72 | 166.72 | 26,300 |
|
Jun 3, 2026
|
171.92 | 172.20 | 170.85 | 171.69 | 171.69 | 20,100 |
|
Jun 2, 2026
|
164.77 | 166.58 | 164.13 | 166.52 | 166.52 | 32,900 |
|
Jun 1, 2026
|
165.33 | 166.79 | 164.21 | 165.85 | 165.85 | 37,400 |
|
May 29, 2026
|
170.00 | 171.65 | 169.48 | 170.09 | 170.09 | 20,200 |
|
May 28, 2026
|
173.26 | 175.00 | 170.97 | 172.15 | 172.15 | 26,700 |
|
May 27, 2026
|
171.50 | 171.50 | 169.62 | 171.09 | 171.09 | 32,500 |
|
May 26, 2026
|
163.61 | 164.69 | 163.61 | 164.69 | 164.69 | 44,700 |
|
May 22, 2026
|
166.19 | 168.00 | 164.43 | 164.61 | 164.61 | 22,100 |
|
May 21, 2026
|
166.27 | 169.24 | 166.03 | 168.94 | 168.94 | 29,300 |
|
May 20, 2026
|
167.99 | 170.41 | 167.71 | 170.41 | 170.41 | 18,100 |
|
May 19, 2026
|
167.95 | 169.85 | 167.67 | 169.23 | 169.23 | 32,500 |
|
May 18, 2026
|
177.40 | 177.40 | 175.06 | 175.40 | 175.40 | 21,500 |
|
May 15, 2026
|
177.72 | 178.78 | 176.53 | 177.38 | 177.38 | 25,600 |
|
May 14, 2026
|
175.79 | 178.20 | 175.70 | 175.87 | 175.87 | 18,800 |
|
May 13, 2026
|
175.13 | 176.63 | 174.73 | 176.23 | 176.23 | 33,800 |
|
May 12, 2026
|
173.03 | 173.76 | 171.52 | 172.83 | 172.83 | 21,700 |
|
May 11, 2026
|
174.61 | 175.05 | 173.85 | 174.44 | 174.44 | 27,800 |
|
May 8, 2026
|
176.62 | 177.65 | 176.45 | 177.39 | 177.39 | 29,600 |
|
May 7, 2026
|
175.16 | 175.16 | 172.46 | 173.17 | 173.17 | 16,300 |
|
May 6, 2026
|
183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 21,600 |
|
May 5, 2026
|
178.41 | 179.54 | 178.28 | 179.22 | 179.22 | 15,300 |
|
May 4, 2026
|
176.99 | 178.57 | 176.36 | 177.39 | 177.39 | 25,000 |
|
May 1, 2026
|
179.69 | 179.69 | 177.16 | 177.20 | 177.20 | 11,500 |
|
Apr 30, 2026
|
183.66 | 187.80 | 183.66 | 186.80 | 186.80 | 62,800 |
|
Apr 29, 2026
|
181.90 | 181.90 | 180.07 | 180.48 | 180.48 | 22,600 |
|
Apr 28, 2026
|
181.25 | 184.39 | 181.15 | 182.32 | 182.32 | 67,200 |
|
Apr 27, 2026
|
181.77 | 181.77 | 180.16 | 180.59 | 180.59 | 25,200 |
|
Apr 24, 2026
|
178.94 | 180.40 | 178.83 | 179.78 | 179.78 | 16,900 |
|
Apr 23, 2026
|
178.72 | 179.42 | 176.85 | 177.56 | 177.56 | 51,300 |
|
Apr 22, 2026
|
180.22 | 181.15 | 179.18 | 181.15 | 181.15 | 62,500 |
|
Apr 21, 2026
|
180.81 | 181.31 | 179.35 | 180.26 | 180.26 | 112,600 |
|
Apr 20, 2026
|
187.67 | 187.67 | 186.04 | 186.70 | 186.70 | 192,200 |
|
Apr 17, 2026
|
186.68 | 188.01 | 184.21 | 185.00 | 185.00 | 51,600 |
|
Apr 16, 2026
|
187.92 | 187.92 | 186.60 | 187.30 | 187.30 | 35,000 |
|
Apr 15, 2026
|
188.96 | 190.18 | 188.86 | 190.18 | 190.18 | 11,900 |
|
Apr 14, 2026
|
181.30 | 187.96 | 181.30 | 187.65 | 187.65 | 15,900 |
|
Apr 13, 2026
|
183.90 | 186.62 | 183.12 | 186.62 | 186.62 | 24,400 |
|
Apr 10, 2026
|
186.41 | 187.26 | 186.11 | 186.20 | 186.20 | 24,200 |
|
Apr 9, 2026
|
182.35 | 185.45 | 182.20 | 184.26 | 184.26 | 18,800 |
|
Apr 8, 2026
|
183.36 | 183.60 | 182.24 | 182.69 | 182.69 | 18,800 |
|
Apr 7, 2026
|
175.40 | 176.27 | 173.70 | 176.19 | 176.19 | 25,800 |
|
Apr 6, 2026
|
176.17 | 177.22 | 175.70 | 177.20 | 177.20 | 66,300 |
|
Apr 2, 2026
|
170.56 | 173.96 | 170.56 | 173.92 | 173.92 | 21,100 |
|
Apr 1, 2026
|
174.28 | 175.89 | 173.75 | 173.81 | 173.81 | 70,800 |
|
Mar 31, 2026
|
161.31 | 172.67 | 161.31 | 172.63 | 172.63 | 31,000 |
|
Mar 30, 2026
|
167.20 | 170.80 | 167.20 | 168.72 | 168.72 | 24,500 |
|
Mar 27, 2026
|
167.89 | 168.40 | 164.35 | 166.43 | 166.43 | 25,600 |
|
Mar 26, 2026
|
175.50 | 176.25 | 173.00 | 173.06 | 173.06 | 17,200 |
|
Mar 25, 2026
|
179.61 | 179.61 | 177.50 | 178.22 | 178.22 | 34,500 |
|
Mar 24, 2026
|
177.51 | 179.86 | 177.51 | 179.07 | 179.07 | 16,500 |
|
Mar 23, 2026
|
175.49 | 178.19 | 175.49 | 176.49 | 176.49 | 26,700 |
|
Mar 20, 2026
|
173.64 | 174.52 | 168.08 | 168.08 | 168.08 | 18,300 |
|
Mar 19, 2026
|
171.61 | 175.47 | 171.61 | 175.47 | 175.47 | 26,800 |
|
Mar 18, 2026
|
173.90 | 174.47 | 172.35 | 172.36 | 172.36 | 14,400 |
|
Mar 17, 2026
|
168.70 | 176.92 | 168.70 | 176.29 | 176.29 | 20,500 |
|
Mar 16, 2026
|
175.82 | 176.10 | 174.37 | 175.21 | 175.21 | 18,800 |
|
Mar 13, 2026
|
175.01 | 175.68 | 172.31 | 172.72 | 172.72 | 22,900 |
|
Mar 12, 2026
|
171.77 | 172.85 | 169.76 | 171.97 | 171.97 | 35,800 |
|
Mar 11, 2026
|
175.09 | 175.21 | 173.73 | 174.53 | 174.53 | 22,900 |
|
Mar 10, 2026
|
174.58 | 178.15 | 174.45 | 175.35 | 175.35 | 21,500 |
|
Mar 9, 2026
|
170.50 | 175.57 | 168.09 | 174.57 | 174.57 | 50,200 |
|
Mar 6, 2026
|
182.85 | 182.85 | 175.40 | 176.03 | 176.03 | 16,400 |
|
Mar 5, 2026
|
178.47 | 178.47 | 175.06 | 176.50 | 176.50 | 33,900 |
|
Mar 4, 2026
|
179.17 | 180.51 | 178.09 | 180.41 | 180.41 | 28,600 |
|
Mar 3, 2026
|
173.85 | 177.89 | 171.61 | 177.75 | 177.75 | 32,400 |
|
Mar 2, 2026
|
176.00 | 178.56 | 176.00 | 177.91 | 177.91 | 30,100 |
|
Feb 27, 2026
|
175.86 | 181.42 | 175.86 | 180.16 | 180.16 | 26,700 |
|
Feb 26, 2026
|
187.57 | 188.24 | 186.52 | 187.78 | 187.78 | 28,500 |
|
Feb 25, 2026
|
187.97 | 188.17 | 187.37 | 188.17 | 188.17 | 27,400 |
|
Feb 24, 2026
|
187.00 | 189.16 | 187.00 | 188.97 | 188.97 | 22,200 |
|
Feb 23, 2026
|
178.62 | 179.68 | 175.97 | 178.10 | 178.10 | 22,900 |
|
Feb 20, 2026
|
177.33 | 179.20 | 177.33 | 179.20 | 179.20 | 13,100 |
|
Feb 19, 2026
|
176.86 | 177.30 | 176.77 | 176.94 | 176.94 | 16,000 |
|
Feb 18, 2026
|
176.05 | 177.68 | 176.05 | 176.65 | 176.65 | 21,500 |
|
Feb 17, 2026
|
179.83 | 181.04 | 178.00 | 180.60 | 180.60 | 28,600 |
|
Feb 13, 2026
|
186.14 | 186.14 | 183.39 | 184.00 | 184.00 | 140,900 |
|
Feb 12, 2026
|
181.00 | 186.18 | 181.00 | 184.49 | 184.49 | 90,600 |
|
Feb 11, 2026
|
185.33 | 185.74 | 183.96 | 184.87 | 184.87 | 18,900 |
|
Feb 10, 2026
|
183.81 | 184.27 | 183.18 | 183.70 | 183.70 | 79,500 |
|
Feb 9, 2026
|
176.21 | 179.57 | 176.10 | 179.00 | 179.00 | 115,000 |
|
Feb 6, 2026
|
173.40 | 176.88 | 172.56 | 175.73 | 175.73 | 152,200 |
|
Feb 5, 2026
|
172.05 | 177.00 | 171.81 | 174.24 | 174.24 | 150,100 |
|
Feb 4, 2026
|
175.00 | 176.89 | 174.12 | 175.96 | 175.96 | 24,600 |
|
Feb 3, 2026
|
172.80 | 173.86 | 170.77 | 173.86 | 173.86 | 22,400 |
|
Feb 2, 2026
|
168.30 | 168.48 | 161.76 | 168.25 | 168.25 | 16,100 |
|
Jan 30, 2026
|
167.24 | 168.51 | 167.24 | 167.91 | 167.91 | 24,300 |
|
Jan 29, 2026
|
164.30 | 166.73 | 161.10 | 166.48 | 166.48 | 23,000 |
|
Jan 28, 2026
|
166.41 | 166.89 | 164.63 | 165.35 | 165.35 | 46,800 |
|
Jan 27, 2026
|
163.24 | 164.46 | 162.89 | 164.40 | 164.40 | 27,900 |
|
Jan 26, 2026
|
160.09 | 162.34 | 160.09 | 160.38 | 160.38 | 15,500 |
|
Jan 23, 2026
|
159.11 | 160.81 | 159.11 | 160.66 | 160.66 | 15,100 |
|
Jan 22, 2026
|
158.95 | 159.49 | 158.89 | 159.43 | 159.43 | 19,300 |
|
Jan 21, 2026
|
158.00 | 159.28 | 157.47 | 159.00 | 159.00 | 20,200 |
|
Jan 20, 2026
|
157.24 | 157.63 | 155.93 | 155.94 | 155.94 | 20,500 |
|
Jan 16, 2026
|
159.83 | 161.79 | 159.36 | 159.78 | 159.78 | 32,600 |
|
Jan 15, 2026
|
162.30 | 164.57 | 161.48 | 161.81 | 161.81 | 36,700 |
|
Jan 14, 2026
|
162.51 | 163.30 | 162.27 | 163.29 | 163.29 | 16,100 |
|
Jan 13, 2026
|
151.10 | 158.01 | 151.10 | 156.43 | 156.43 | 16,200 |
|
Jan 12, 2026
|
163.14 | 167.63 | 163.12 | 164.50 | 164.50 | 18,900 |
|
Jan 9, 2026
|
160.77 | 164.41 | 160.00 | 164.25 | 164.25 | 24,900 |
|
Jan 8, 2026
|
162.87 | 164.17 | 160.12 | 160.78 | 160.78 | 12,400 |
|
Jan 7, 2026
|
160.05 | 160.66 | 159.81 | 160.46 | 160.46 | 20,100 |
|
Jan 6, 2026
|
154.39 | 154.39 | 153.35 | 153.96 | 153.96 | 21,800 |
|
Jan 5, 2026
|
154.40 | 155.60 | 154.29 | 155.33 | 155.33 | 19,200 |
|
Jan 2, 2026
|
153.00 | 153.00 | 151.69 | 152.88 | 152.88 | 23,000 |
|
Dec 31, 2025
|
150.89 | 151.85 | 150.88 | 151.65 | 151.65 | 7,500 |
|
Dec 30, 2025
|
152.65 | 152.65 | 151.60 | 151.90 | 151.90 | 13,500 |
|
Dec 29, 2025
|
150.29 | 150.29 | 149.68 | 149.90 | 149.90 | 12,900 |
|
Dec 26, 2025
|
150.84 | 151.41 | 150.84 | 151.35 | 151.35 | 11,600 |
|
Dec 24, 2025
|
152.06 | 152.06 | 151.47 | 151.59 | 151.59 | 9,500 |
|
Dec 23, 2025
|
153.89 | 153.89 | 153.29 | 153.34 | 153.34 | 10,900 |
|
Dec 22, 2025
|
150.55 | 153.05 | 150.55 | 152.81 | 152.81 | 14,600 |
|
Dec 19, 2025
|
155.54 | 155.54 | 152.58 | 152.58 | 152.58 | 14,800 |
|
Dec 18, 2025
|
150.00 | 153.78 | 150.00 | 152.93 | 152.93 | 12,200 |
|
Dec 17, 2025
|
152.75 | 153.03 | 151.26 | 151.86 | 151.86 | 13,200 |
|
Dec 16, 2025
|
158.40 | 158.40 | 154.86 | 155.52 | 155.52 | 16,600 |
|
Dec 15, 2025
|
157.00 | 157.00 | 154.16 | 154.23 | 154.23 | 11,900 |
|
Dec 12, 2025
|
154.89 | 157.68 | 151.16 | 151.44 | 151.44 | 11,900 |
|
Dec 11, 2025
|
146.17 | 153.48 | 146.17 | 153.48 | 153.48 | 19,300 |
|
Dec 10, 2025
|
151.37 | 153.15 | 151.02 | 152.91 | 152.91 | 13,700 |
|
Dec 9, 2025
|
151.16 | 151.49 | 150.23 | 150.95 | 150.95 | 13,100 |
|
Dec 8, 2025
|
153.51 | 153.51 | 152.61 | 152.90 | 152.90 | 11,900 |
|
Dec 5, 2025
|
152.77 | 154.85 | 152.77 | 154.52 | 154.52 | 14,000 |
|
Dec 4, 2025
|
151.56 | 153.24 | 151.56 | 152.28 | 152.28 | 13,600 |
|
Dec 3, 2025
|
149.08 | 151.42 | 149.08 | 151.42 | 151.42 | 12,900 |
|
Dec 2, 2025
|
152.19 | 152.59 | 151.61 | 152.28 | 152.28 | 19,800 |
|
Dec 1, 2025
|
149.67 | 149.67 | 148.13 | 148.37 | 148.37 | 31,100 |
|
Nov 28, 2025
|
150.89 | 151.51 | 150.14 | 150.48 | 150.48 | 8,900 |
|
Nov 26, 2025
|
151.40 | 153.61 | 151.40 | 152.81 | 152.81 | 14,700 |
|
Nov 25, 2025
|
147.81 | 150.00 | 147.00 | 149.85 | 149.85 | 18,000 |
|
Nov 24, 2025
|
147.02 | 150.47 | 146.93 | 149.53 | 149.53 | 11,100 |
|
Nov 21, 2025
|
146.57 | 148.31 | 145.24 | 148.11 | 148.11 | 16,200 |
|
Nov 20, 2025
|
146.04 | 147.10 | 143.28 | 143.86 | 143.86 | 20,000 |
|
Nov 19, 2025
|
148.84 | 148.84 | 145.99 | 146.15 | 146.15 | 46,300 |
|
Nov 18, 2025
|
148.72 | 149.32 | 148.03 | 148.95 | 148.95 | 21,000 |
|
Nov 17, 2025
|
156.66 | 156.66 | 152.06 | 152.63 | 152.63 | 15,000 |
|
Nov 14, 2025
|
152.87 | 157.61 | 152.87 | 156.67 | 156.67 | 11,000 |
|
Nov 13, 2025
|
156.67 | 157.51 | 154.93 | 154.93 | 154.93 | 16,300 |
|
Nov 12, 2025
|
160.99 | 160.99 | 155.72 | 159.20 | 159.20 | 29,400 |
|
Nov 11, 2025
|
163.14 | 163.14 | 161.30 | 162.11 | 162.11 | 13,700 |
|
Nov 10, 2025
|
163.76 | 165.64 | 162.43 | 163.23 | 163.23 | 10,900 |
|
Nov 7, 2025
|
165.96 | 168.00 | 164.13 | 166.43 | 166.43 | 12,900 |
|
Nov 6, 2025
|
167.51 | 167.58 | 165.82 | 165.97 | 165.97 | 12,500 |
|
Nov 5, 2025
|
156.57 | 165.99 | 156.57 | 163.21 | 163.21 | 16,900 |
|
Nov 4, 2025
|
160.31 | 165.26 | 160.31 | 162.92 | 162.92 | 15,600 |
|
Nov 3, 2025
|
162.53 | 165.99 | 160.02 | 162.77 | 162.77 | 16,600 |
|
Oct 31, 2025
|
160.00 | 164.00 | 157.83 | 162.55 | 162.55 | 23,200 |
