NasdaqGS - Nasdaq Real Time Price
USD
ICU Medical, Inc. (ICUI)
163.78
-4.87
(-2.89%)
At close: October 30 at 4:00:01 PM EDT
163.78
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade ICUI 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 30, 2026
|
169.64 | 170.00 | 163.15 | 163.78 | 163.78 | 216,600 |
|
Oct 29, 2026
|
168.85 | 169.65 | 166.16 | 168.65 | 168.65 | 202,500 |
|
Oct 28, 2026
|
161.63 | 166.65 | 157.63 | 166.39 | 166.39 | 156,400 |
|
Oct 27, 2026
|
166.41 | 166.41 | 162.97 | 163.20 | 163.20 | 323,100 |
|
Oct 26, 2026
|
166.42 | 168.48 | 162.88 | 165.96 | 165.96 | 154,000 |
|
Oct 23, 2026
|
166.92 | 167.95 | 160.89 | 166.62 | 166.62 | 272,300 |
|
Oct 22, 2026
|
160.98 | 168.62 | 160.67 | 168.33 | 168.33 | 241,700 |
|
Oct 21, 2026
|
159.52 | 162.20 | 159.02 | 160.84 | 160.84 | 220,000 |
|
Oct 20, 2026
|
161.60 | 164.00 | 160.57 | 161.08 | 161.08 | 158,700 |
|
Oct 19, 2026
|
163.00 | 164.15 | 160.22 | 161.24 | 161.24 | 153,800 |
|
Oct 16, 2026
|
167.30 | 167.80 | 162.51 | 162.99 | 162.99 | 221,700 |
|
Oct 15, 2026
|
164.10 | 167.73 | 164.10 | 167.23 | 167.23 | 239,500 |
|
Oct 14, 2026
|
162.20 | 163.87 | 161.64 | 162.69 | 162.69 | 258,400 |
|
Oct 13, 2026
|
165.16 | 167.05 | 162.99 | 163.23 | 163.23 | 236,300 |
|
Oct 12, 2026
|
159.73 | 164.40 | 159.50 | 163.91 | 163.91 | 201,400 |
|
Oct 9, 2026
|
157.46 | 160.47 | 157.46 | 160.32 | 160.32 | 146,000 |
|
Oct 8, 2026
|
154.81 | 157.50 | 153.33 | 157.18 | 157.18 | 220,600 |
|
Oct 7, 2026
|
157.89 | 160.50 | 155.54 | 156.03 | 156.03 | 214,600 |
|
Oct 6, 2026
|
162.55 | 162.55 | 157.65 | 159.73 | 159.73 | 238,600 |
|
Oct 5, 2026
|
159.35 | 162.81 | 157.80 | 161.40 | 161.40 | 211,500 |
|
Oct 2, 2026
|
158.78 | 161.33 | 157.15 | 159.38 | 159.38 | 227,700 |
|
Oct 1, 2026
|
160.08 | 161.55 | 156.91 | 157.18 | 157.18 | 248,200 |
|
Sep 30, 2026
|
163.64 | 164.55 | 159.84 | 160.51 | 160.51 | 307,200 |
|
Sep 29, 2026
|
163.92 | 164.35 | 161.44 | 163.44 | 163.44 | 245,900 |
|
Sep 28, 2026
|
163.97 | 166.71 | 163.05 | 164.03 | 164.03 | 290,600 |
|
Sep 25, 2026
|
166.43 | 166.67 | 163.95 | 164.95 | 164.95 | 201,700 |
|
Sep 24, 2026
|
163.12 | 167.67 | 163.08 | 166.02 | 166.02 | 380,100 |
|
Sep 23, 2026
|
160.26 | 166.46 | 159.29 | 163.32 | 163.32 | 408,300 |
|
Sep 22, 2026
|
157.64 | 163.57 | 156.01 | 160.98 | 160.98 | 276,000 |
|
Sep 21, 2026
|
154.25 | 156.80 | 152.49 | 155.22 | 155.22 | 223,400 |
|
Sep 18, 2026
|
151.67 | 153.30 | 151.33 | 152.65 | 152.65 | 388,100 |
|
Sep 17, 2026
|
157.77 | 157.77 | 152.79 | 152.91 | 152.91 | 204,400 |
|
Sep 16, 2026
|
156.07 | 158.98 | 155.58 | 155.62 | 155.62 | 192,600 |
|
Sep 15, 2026
|
156.79 | 157.60 | 154.97 | 155.88 | 155.88 | 196,500 |
|
Sep 14, 2026
|
157.63 | 158.68 | 155.74 | 157.60 | 157.60 | 189,300 |
|
Sep 11, 2026
|
160.33 | 162.16 | 155.48 | 156.48 | 156.48 | 189,000 |
|
Sep 10, 2026
|
159.46 | 160.34 | 155.91 | 157.26 | 157.26 | 171,600 |
|
Sep 9, 2026
|
160.89 | 166.60 | 159.32 | 161.00 | 161.00 | 289,300 |
|
Sep 8, 2026
|
166.06 | 166.59 | 160.06 | 160.89 | 160.89 | 311,300 |
|
Sep 4, 2026
|
165.30 | 167.87 | 164.80 | 167.58 | 167.58 | 163,500 |
|
Sep 3, 2026
|
171.69 | 171.69 | 165.58 | 166.29 | 166.29 | 241,500 |
|
Sep 2, 2026
|
171.23 | 174.05 | 169.66 | 169.85 | 169.85 | 360,300 |
|
Sep 1, 2026
|
173.13 | 176.43 | 170.42 | 170.81 | 170.81 | 326,400 |
|
Aug 31, 2026
|
173.66 | 174.88 | 169.38 | 172.95 | 172.95 | 217,400 |
|
Aug 28, 2026
|
175.45 | 177.68 | 174.10 | 175.10 | 175.10 | 162,200 |
|
Aug 27, 2026
|
177.49 | 179.07 | 174.88 | 175.10 | 175.10 | 263,700 |
|
Aug 26, 2026
|
182.80 | 182.84 | 179.18 | 179.59 | 179.59 | 161,600 |
|
Aug 25, 2026
|
182.53 | 183.25 | 180.65 | 182.24 | 182.24 | 130,400 |
|
Aug 24, 2026
|
184.39 | 185.00 | 180.26 | 182.55 | 182.55 | 230,400 |
|
Aug 21, 2026
|
183.05 | 184.00 | 181.07 | 182.84 | 182.84 | 182,300 |
|
Aug 20, 2026
|
184.16 | 187.88 | 182.26 | 182.53 | 182.53 | 255,400 |
|
Aug 19, 2026
|
185.82 | 189.30 | 185.25 | 187.26 | 187.26 | 235,000 |
|
Aug 18, 2026
|
182.79 | 185.32 | 182.50 | 183.76 | 183.76 | 241,900 |
|
Aug 17, 2026
|
182.70 | 185.20 | 181.93 | 182.51 | 182.51 | 291,900 |
|
Aug 14, 2026
|
182.25 | 184.33 | 181.30 | 182.98 | 182.98 | 191,800 |
|
Aug 13, 2026
|
180.22 | 183.37 | 178.72 | 183.11 | 183.11 | 186,200 |
|
Aug 12, 2026
|
180.31 | 181.05 | 177.02 | 179.34 | 179.34 | 314,100 |
|
Aug 11, 2026
|
182.42 | 185.30 | 181.62 | 182.08 | 182.08 | 250,300 |
|
Aug 10, 2026
|
182.67 | 186.17 | 180.89 | 182.42 | 182.42 | 476,900 |
|
Aug 7, 2026
|
182.35 | 192.85 | 180.88 | 184.56 | 184.56 | 931,200 |
|
Aug 6, 2026
|
167.28 | 168.36 | 164.09 | 166.37 | 166.37 | 359,600 |
|
Aug 5, 2026
|
171.96 | 172.02 | 166.22 | 166.40 | 166.40 | 325,700 |
|
Aug 4, 2026
|
171.98 | 173.04 | 169.67 | 171.96 | 171.96 | 320,800 |
|
Aug 3, 2026
|
171.73 | 176.27 | 170.63 | 172.94 | 172.94 | 579,100 |
|
Jul 31, 2026
|
169.32 | 169.82 | 165.76 | 168.51 | 168.51 | 349,800 |
|
Jul 30, 2026
|
167.72 | 170.81 | 166.90 | 168.38 | 168.38 | 403,900 |
|
Jul 29, 2026
|
164.69 | 170.48 | 164.69 | 166.53 | 166.53 | 303,300 |
|
Jul 28, 2026
|
162.89 | 167.99 | 162.89 | 165.78 | 165.78 | 240,200 |
|
Jul 27, 2026
|
159.43 | 161.95 | 156.64 | 161.46 | 161.46 | 363,600 |
|
Jul 24, 2026
|
155.61 | 160.77 | 155.55 | 157.44 | 157.44 | 258,600 |
|
Jul 23, 2026
|
155.06 | 157.55 | 152.71 | 153.46 | 153.46 | 346,700 |
|
Jul 22, 2026
|
158.80 | 160.00 | 157.08 | 157.44 | 157.44 | 154,900 |
|
Jul 21, 2026
|
155.59 | 159.80 | 154.86 | 158.77 | 158.77 | 236,800 |
|
Jul 20, 2026
|
157.06 | 158.75 | 156.70 | 157.34 | 157.34 | 289,400 |
|
Jul 17, 2026
|
159.83 | 162.85 | 157.36 | 157.51 | 157.51 | 213,500 |
|
Jul 16, 2026
|
158.44 | 162.82 | 158.44 | 162.17 | 162.17 | 297,700 |
|
Jul 15, 2026
|
153.49 | 162.10 | 153.49 | 157.96 | 157.96 | 342,600 |
|
Jul 14, 2026
|
157.60 | 157.75 | 151.42 | 153.49 | 153.49 | 352,700 |
|
Jul 13, 2026
|
154.52 | 157.64 | 154.31 | 157.60 | 157.60 | 155,800 |
|
Jul 10, 2026
|
156.20 | 158.28 | 154.15 | 154.42 | 154.42 | 204,000 |
|
Jul 9, 2026
|
151.89 | 157.08 | 151.16 | 156.52 | 156.52 | 245,400 |
|
Jul 8, 2026
|
152.95 | 153.56 | 150.90 | 151.89 | 151.89 | 211,300 |
|
Jul 7, 2026
|
160.23 | 162.18 | 154.57 | 155.37 | 155.37 | 236,700 |
|
Jul 6, 2026
|
154.97 | 160.62 | 152.82 | 159.43 | 159.43 | 348,000 |
|
Jul 2, 2026
|
149.48 | 155.06 | 149.24 | 154.97 | 154.97 | 424,300 |
|
Jul 1, 2026
|
147.61 | 152.25 | 146.47 | 148.46 | 148.46 | 239,800 |
|
Jun 30, 2026
|
147.93 | 148.32 | 143.86 | 146.60 | 146.60 | 171,000 |
|
Jun 29, 2026
|
148.27 | 148.53 | 145.94 | 147.93 | 147.93 | 344,300 |
|
Jun 26, 2026
|
147.97 | 151.68 | 147.70 | 148.27 | 148.27 | 902,500 |
|
Jun 25, 2026
|
143.87 | 149.61 | 141.98 | 148.83 | 148.83 | 416,700 |
|
Jun 24, 2026
|
136.73 | 143.13 | 136.68 | 142.95 | 142.95 | 322,700 |
|
Jun 23, 2026
|
135.79 | 137.38 | 135.25 | 135.52 | 135.52 | 232,300 |
|
Jun 22, 2026
|
139.66 | 140.47 | 135.05 | 136.14 | 136.14 | 339,800 |
|
Jun 18, 2026
|
139.86 | 142.38 | 137.74 | 140.37 | 140.37 | 506,700 |
|
Jun 17, 2026
|
142.41 | 144.08 | 136.66 | 137.94 | 137.94 | 245,300 |
|
Jun 16, 2026
|
144.10 | 145.25 | 141.24 | 142.41 | 142.41 | 235,400 |
|
Jun 15, 2026
|
144.31 | 145.25 | 141.36 | 143.72 | 143.72 | 195,900 |
|
Jun 12, 2026
|
143.11 | 144.05 | 141.13 | 142.20 | 142.20 | 265,500 |
|
Jun 11, 2026
|
139.99 | 143.38 | 138.23 | 142.86 | 142.86 | 237,400 |
|
Jun 10, 2026
|
140.40 | 144.38 | 139.60 | 139.83 | 139.83 | 240,200 |
|
Jun 9, 2026
|
138.74 | 142.36 | 138.58 | 142.00 | 142.00 | 274,600 |
|
Jun 8, 2026
|
136.40 | 138.77 | 135.90 | 137.48 | 137.48 | 296,700 |
|
Jun 5, 2026
|
135.14 | 138.06 | 135.14 | 136.61 | 136.61 | 274,600 |
|
Jun 4, 2026
|
132.97 | 138.91 | 132.33 | 134.93 | 134.93 | 275,100 |
|
Jun 3, 2026
|
130.62 | 132.19 | 129.34 | 130.52 | 130.52 | 224,600 |
|
Jun 2, 2026
|
130.76 | 133.11 | 130.02 | 130.48 | 130.48 | 292,800 |
|
Jun 1, 2026
|
133.73 | 134.73 | 130.47 | 131.64 | 131.64 | 307,300 |
|
May 29, 2026
|
138.76 | 138.94 | 133.35 | 135.39 | 135.39 | 296,500 |
|
May 28, 2026
|
136.66 | 141.46 | 134.31 | 138.87 | 138.87 | 489,800 |
|
May 27, 2026
|
138.45 | 142.31 | 137.50 | 138.34 | 138.34 | 325,500 |
|
May 26, 2026
|
133.82 | 136.62 | 132.00 | 134.97 | 134.97 | 420,700 |
|
May 22, 2026
|
131.36 | 133.83 | 130.37 | 133.31 | 133.31 | 306,500 |
|
May 21, 2026
|
127.37 | 131.83 | 125.90 | 131.31 | 131.31 | 276,400 |
|
May 20, 2026
|
123.41 | 130.04 | 122.20 | 129.31 | 129.31 | 346,200 |
|
May 19, 2026
|
123.33 | 124.82 | 119.69 | 123.66 | 123.66 | 234,200 |
|
May 18, 2026
|
118.83 | 123.50 | 118.12 | 123.08 | 123.08 | 351,100 |
|
May 15, 2026
|
121.75 | 123.70 | 118.43 | 118.72 | 118.72 | 316,400 |
|
May 14, 2026
|
123.06 | 124.47 | 122.06 | 122.99 | 122.99 | 223,100 |
|
May 13, 2026
|
122.25 | 125.01 | 121.30 | 122.04 | 122.04 | 312,600 |
|
May 12, 2026
|
124.75 | 125.97 | 122.25 | 123.23 | 123.23 | 301,900 |
|
May 11, 2026
|
126.60 | 132.70 | 123.59 | 124.68 | 124.68 | 403,100 |
|
May 8, 2026
|
123.07 | 130.37 | 123.07 | 126.43 | 126.43 | 500,100 |
|
May 7, 2026
|
121.23 | 123.99 | 121.23 | 123.07 | 123.07 | 352,000 |
|
May 6, 2026
|
118.74 | 120.67 | 116.90 | 119.59 | 119.59 | 230,800 |
|
May 5, 2026
|
118.68 | 121.91 | 116.65 | 117.01 | 117.01 | 203,300 |
|
May 4, 2026
|
117.47 | 119.69 | 115.61 | 118.67 | 118.67 | 164,600 |
|
May 1, 2026
|
119.43 | 120.64 | 116.69 | 118.85 | 118.85 | 242,600 |
|
Apr 30, 2026
|
115.88 | 119.46 | 114.78 | 119.20 | 119.20 | 218,200 |
|
Apr 29, 2026
|
119.62 | 119.86 | 113.37 | 115.45 | 115.45 | 329,800 |
|
Apr 28, 2026
|
123.53 | 123.53 | 119.12 | 121.01 | 121.01 | 277,400 |
|
Apr 27, 2026
|
123.95 | 126.19 | 121.48 | 122.85 | 122.85 | 286,800 |
|
Apr 24, 2026
|
124.27 | 126.49 | 122.76 | 124.82 | 124.82 | 222,800 |
|
Apr 23, 2026
|
126.64 | 127.00 | 123.13 | 124.55 | 124.55 | 214,900 |
|
Apr 22, 2026
|
128.85 | 130.30 | 125.70 | 127.36 | 127.36 | 176,800 |
|
Apr 21, 2026
|
130.58 | 131.79 | 126.59 | 128.15 | 128.15 | 400,900 |
|
Apr 20, 2026
|
128.50 | 131.21 | 128.02 | 130.58 | 130.58 | 214,000 |
|
Apr 17, 2026
|
128.33 | 131.25 | 126.41 | 129.96 | 129.96 | 321,700 |
|
Apr 16, 2026
|
125.61 | 127.83 | 125.03 | 126.04 | 126.04 | 373,100 |
|
Apr 15, 2026
|
127.72 | 127.77 | 123.46 | 126.21 | 126.21 | 231,800 |
|
Apr 14, 2026
|
129.31 | 131.29 | 127.79 | 127.85 | 127.85 | 159,800 |
|
Apr 13, 2026
|
124.39 | 129.60 | 122.90 | 129.32 | 129.32 | 300,700 |
|
Apr 10, 2026
|
126.59 | 127.89 | 124.88 | 125.68 | 125.68 | 265,800 |
|
Apr 9, 2026
|
122.36 | 125.86 | 121.40 | 125.83 | 125.83 | 225,000 |
|
Apr 8, 2026
|
125.86 | 126.28 | 122.83 | 123.92 | 123.92 | 250,900 |
|
Apr 7, 2026
|
122.43 | 123.02 | 119.42 | 119.83 | 119.83 | 238,000 |
|
Apr 6, 2026
|
123.07 | 125.81 | 120.61 | 122.99 | 122.99 | 233,800 |
|
Apr 2, 2026
|
122.41 | 126.94 | 121.69 | 123.31 | 123.31 | 308,700 |
|
Apr 1, 2026
|
130.03 | 130.46 | 124.98 | 125.22 | 125.22 | 250,300 |
|
Mar 31, 2026
|
127.99 | 129.59 | 125.05 | 129.15 | 129.15 | 226,700 |
|
Mar 30, 2026
|
125.66 | 125.81 | 123.60 | 125.38 | 125.38 | 293,300 |
|
Mar 27, 2026
|
126.75 | 127.69 | 123.20 | 124.19 | 124.19 | 232,500 |
|
Mar 26, 2026
|
129.72 | 132.51 | 127.61 | 127.65 | 127.65 | 212,600 |
|
Mar 25, 2026
|
130.87 | 131.85 | 126.62 | 131.38 | 131.38 | 278,300 |
|
Mar 24, 2026
|
127.83 | 130.60 | 127.40 | 129.40 | 129.40 | 265,400 |
|
Mar 23, 2026
|
129.96 | 132.84 | 128.28 | 129.93 | 129.93 | 371,800 |
|
Mar 20, 2026
|
125.97 | 127.49 | 124.37 | 125.36 | 125.36 | 489,500 |
|
Mar 19, 2026
|
124.80 | 127.80 | 123.89 | 126.63 | 126.63 | 363,400 |
|
Mar 18, 2026
|
127.68 | 130.61 | 124.75 | 125.29 | 125.29 | 406,000 |
|
Mar 17, 2026
|
128.22 | 132.45 | 123.53 | 130.55 | 130.55 | 379,100 |
|
Mar 16, 2026
|
127.74 | 129.33 | 125.72 | 126.96 | 126.96 | 192,900 |
|
Mar 13, 2026
|
129.97 | 130.92 | 125.79 | 125.85 | 125.85 | 256,900 |
|
Mar 12, 2026
|
131.90 | 133.68 | 124.30 | 128.78 | 128.78 | 371,800 |
|
Mar 11, 2026
|
131.36 | 134.54 | 131.15 | 133.76 | 133.76 | 307,700 |
|
Mar 10, 2026
|
133.22 | 134.89 | 129.98 | 132.41 | 132.41 | 242,100 |
|
Mar 9, 2026
|
128.41 | 133.69 | 124.65 | 133.34 | 133.34 | 431,400 |
|
Mar 6, 2026
|
133.84 | 133.84 | 129.18 | 132.00 | 132.00 | 184,300 |
|
Mar 5, 2026
|
140.40 | 141.97 | 134.80 | 136.74 | 136.74 | 184,100 |
|
Mar 4, 2026
|
144.06 | 144.52 | 140.28 | 142.46 | 142.46 | 251,600 |
|
Mar 3, 2026
|
143.47 | 145.64 | 138.21 | 142.66 | 142.66 | 323,500 |
|
Mar 2, 2026
|
147.92 | 150.13 | 144.28 | 146.99 | 146.99 | 326,100 |
|
Feb 27, 2026
|
147.54 | 151.10 | 147.54 | 150.58 | 150.58 | 254,900 |
|
Feb 26, 2026
|
155.91 | 158.05 | 150.68 | 150.82 | 150.82 | 235,600 |
|
Feb 25, 2026
|
152.10 | 155.35 | 150.60 | 155.12 | 155.12 | 374,400 |
|
Feb 24, 2026
|
152.11 | 154.03 | 148.96 | 152.47 | 152.47 | 300,900 |
|
Feb 23, 2026
|
154.66 | 156.04 | 150.14 | 151.57 | 151.57 | 315,500 |
|
Feb 20, 2026
|
150.21 | 159.89 | 142.52 | 157.03 | 157.03 | 556,800 |
|
Feb 19, 2026
|
150.84 | 150.85 | 146.31 | 149.74 | 149.74 | 550,400 |
|
Feb 18, 2026
|
148.29 | 154.24 | 147.82 | 151.63 | 151.63 | 345,300 |
|
Feb 17, 2026
|
144.91 | 150.22 | 144.91 | 148.29 | 148.29 | 297,700 |
|
Feb 13, 2026
|
142.48 | 147.00 | 142.48 | 144.90 | 144.90 | 163,700 |
|
Feb 12, 2026
|
149.34 | 151.00 | 140.66 | 142.02 | 142.02 | 392,000 |
|
Feb 11, 2026
|
154.06 | 154.06 | 145.13 | 147.73 | 147.73 | 339,100 |
|
Feb 10, 2026
|
153.15 | 155.90 | 152.42 | 153.22 | 153.22 | 331,400 |
|
Feb 9, 2026
|
153.93 | 154.13 | 150.68 | 151.86 | 151.86 | 242,400 |
|
Feb 6, 2026
|
151.01 | 154.79 | 149.05 | 154.16 | 154.16 | 223,300 |
|
Feb 5, 2026
|
151.14 | 152.60 | 148.71 | 149.64 | 149.64 | 220,100 |
|
Feb 4, 2026
|
151.93 | 155.58 | 149.84 | 149.98 | 149.98 | 359,600 |
|
Feb 3, 2026
|
151.50 | 155.60 | 149.03 | 150.69 | 150.69 | 162,300 |
|
Feb 2, 2026
|
150.32 | 152.03 | 149.87 | 151.45 | 151.45 | 224,100 |
|
Jan 30, 2026
|
148.83 | 153.17 | 148.40 | 149.90 | 149.90 | 299,700 |
|
Jan 29, 2026
|
149.32 | 153.00 | 146.85 | 150.03 | 150.03 | 254,800 |
|
Jan 28, 2026
|
149.41 | 150.81 | 148.37 | 149.28 | 149.28 | 139,500 |
|
Jan 27, 2026
|
152.04 | 153.91 | 148.47 | 149.27 | 149.27 | 221,200 |
|
Jan 26, 2026
|
152.31 | 155.76 | 151.67 | 152.86 | 152.86 | 267,500 |
|
Jan 23, 2026
|
157.28 | 157.28 | 150.80 | 152.67 | 152.67 | 230,000 |
|
Jan 22, 2026
|
155.82 | 160.29 | 155.82 | 158.54 | 158.54 | 284,200 |
|
Jan 21, 2026
|
154.44 | 156.16 | 152.38 | 155.13 | 155.13 | 231,200 |
|
Jan 20, 2026
|
154.25 | 156.34 | 152.92 | 153.23 | 153.23 | 343,300 |
|
Jan 16, 2026
|
154.47 | 157.91 | 153.49 | 156.17 | 156.17 | 310,600 |
|
Jan 15, 2026
|
148.60 | 155.65 | 147.21 | 155.12 | 155.12 | 246,500 |
|
Jan 14, 2026
|
148.09 | 151.00 | 146.33 | 148.52 | 148.52 | 204,400 |
|
Jan 13, 2026
|
151.59 | 151.68 | 147.15 | 148.28 | 148.28 | 331,200 |
|
Jan 12, 2026
|
152.39 | 152.97 | 149.84 | 151.19 | 151.19 | 186,500 |
|
Jan 9, 2026
|
151.28 | 153.11 | 149.05 | 152.99 | 152.99 | 168,500 |
|
Jan 8, 2026
|
148.82 | 154.48 | 147.49 | 151.65 | 151.65 | 248,400 |
|
Jan 7, 2026
|
151.01 | 152.49 | 149.84 | 150.32 | 150.32 | 155,700 |
|
Jan 6, 2026
|
143.33 | 151.06 | 142.29 | 150.78 | 150.78 | 255,800 |
|
Jan 5, 2026
|
137.43 | 147.19 | 137.43 | 144.12 | 144.12 | 220,000 |
|
Jan 2, 2026
|
142.67 | 142.67 | 137.82 | 138.53 | 138.53 | 219,400 |
|
Dec 31, 2025
|
144.97 | 145.56 | 139.68 | 142.67 | 142.67 | 199,400 |
|
Dec 30, 2025
|
147.09 | 147.19 | 144.61 | 144.63 | 144.63 | 144,300 |
|
Dec 29, 2025
|
147.97 | 149.00 | 146.54 | 147.23 | 147.23 | 104,800 |
|
Dec 26, 2025
|
147.18 | 148.19 | 146.11 | 147.87 | 147.87 | 82,900 |
|
Dec 24, 2025
|
148.23 | 148.55 | 146.24 | 146.98 | 146.98 | 94,200 |
|
Dec 23, 2025
|
147.04 | 148.46 | 146.06 | 147.50 | 147.50 | 157,000 |
|
Dec 22, 2025
|
145.30 | 149.18 | 144.61 | 148.33 | 148.33 | 220,200 |
|
Dec 19, 2025
|
145.36 | 147.92 | 141.39 | 145.15 | 145.15 | 592,800 |
|
Dec 18, 2025
|
147.64 | 147.64 | 145.15 | 146.17 | 146.17 | 208,400 |
|
Dec 17, 2025
|
146.40 | 149.03 | 145.35 | 146.37 | 146.37 | 192,200 |
|
Dec 16, 2025
|
147.38 | 150.00 | 145.32 | 147.07 | 147.07 | 308,700 |
|
Dec 15, 2025
|
148.50 | 150.00 | 147.32 | 148.03 | 148.03 | 180,800 |
|
Dec 12, 2025
|
147.22 | 148.64 | 145.94 | 148.43 | 148.43 | 230,200 |
|
Dec 11, 2025
|
148.00 | 148.95 | 145.69 | 147.22 | 147.22 | 184,600 |
|
Dec 10, 2025
|
142.98 | 147.92 | 142.98 | 147.59 | 147.59 | 279,000 |
|
Dec 9, 2025
|
144.13 | 145.98 | 141.10 | 142.48 | 142.48 | 178,600 |
|
Dec 8, 2025
|
142.51 | 145.19 | 142.51 | 143.77 | 143.77 | 239,300 |
|
Dec 5, 2025
|
143.19 | 144.83 | 140.03 | 142.51 | 142.51 | 192,400 |
|
Dec 4, 2025
|
144.96 | 144.96 | 141.39 | 142.35 | 142.35 | 305,000 |
|
Dec 3, 2025
|
147.37 | 148.12 | 143.59 | 144.04 | 144.04 | 193,600 |
|
Dec 2, 2025
|
147.49 | 148.13 | 143.41 | 146.66 | 146.66 | 205,900 |
|
Dec 1, 2025
|
147.23 | 150.38 | 145.94 | 146.22 | 146.22 | 190,800 |
|
Nov 28, 2025
|
149.14 | 149.69 | 147.37 | 148.44 | 148.44 | 103,800 |
|
Nov 26, 2025
|
150.45 | 152.15 | 149.00 | 149.14 | 149.14 | 245,600 |
|
Nov 25, 2025
|
149.06 | 153.63 | 147.09 | 151.90 | 151.90 | 303,100 |
|
Nov 24, 2025
|
142.08 | 150.39 | 137.33 | 148.54 | 148.54 | 399,500 |
|
Nov 21, 2025
|
134.72 | 144.51 | 134.71 | 142.34 | 142.34 | 382,000 |
|
Nov 20, 2025
|
134.69 | 135.38 | 131.99 | 134.33 | 134.33 | 307,400 |
|
Nov 19, 2025
|
133.83 | 134.72 | 132.29 | 132.57 | 132.57 | 170,200 |
|
Nov 18, 2025
|
134.51 | 136.14 | 132.16 | 134.03 | 134.03 | 182,700 |
|
Nov 17, 2025
|
135.71 | 138.48 | 133.90 | 134.52 | 134.52 | 221,300 |
|
Nov 14, 2025
|
135.22 | 137.58 | 134.24 | 136.50 | 136.50 | 253,600 |
|
Nov 13, 2025
|
138.03 | 141.47 | 137.25 | 138.53 | 138.53 | 255,100 |
|
Nov 12, 2025
|
143.22 | 144.85 | 138.48 | 139.15 | 139.15 | 378,100 |
|
Nov 11, 2025
|
140.26 | 144.28 | 138.94 | 143.22 | 143.22 | 244,600 |
|
Nov 10, 2025
|
139.64 | 144.71 | 137.91 | 139.23 | 139.23 | 331,300 |
|
Nov 7, 2025
|
145.60 | 149.48 | 136.00 | 140.16 | 140.16 | 838,700 |
|
Nov 6, 2025
|
128.44 | 130.93 | 125.12 | 129.67 | 129.67 | 429,900 |
|
Nov 5, 2025
|
126.17 | 129.18 | 124.70 | 127.38 | 127.38 | 342,800 |
|
Nov 4, 2025
|
122.53 | 127.19 | 119.57 | 125.66 | 125.66 | 402,600 |
|
Nov 3, 2025
|
120.37 | 123.90 | 116.59 | 122.86 | 122.86 | 327,600 |
|
Oct 31, 2025
|
119.34 | 120.43 | 115.00 | 120.09 | 120.09 | 229,400 |
