NasdaqGS - Nasdaq Real Time Price
USD
IPG Photonics Corporation (IPGP)
72.59
-3.11
(-4.11%)
At close: 4:00:01 PM EDT
72.59
0.00
(0.00%)
After hours: 4:00:16 PM EDT
Trade IPGP 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
|
72.30 | 73.73 | 71.23 | 72.59 | 72.59 | 379,741 |
|
Oct 29, 2026
|
74.56 | 76.90 | 74.56 | 75.70 | 75.70 | 322,100 |
|
Oct 28, 2026
|
75.51 | 76.24 | 74.06 | 75.53 | 75.53 | 309,400 |
|
Oct 27, 2026
|
74.08 | 75.13 | 73.22 | 74.34 | 74.34 | 306,200 |
|
Oct 26, 2026
|
72.07 | 73.94 | 70.76 | 72.81 | 72.81 | 305,300 |
|
Oct 23, 2026
|
69.28 | 71.45 | 68.27 | 71.07 | 71.07 | 314,400 |
|
Oct 22, 2026
|
71.47 | 71.88 | 68.63 | 69.41 | 69.41 | 332,200 |
|
Oct 21, 2026
|
73.83 | 74.79 | 72.98 | 74.03 | 74.03 | 289,700 |
|
Oct 20, 2026
|
71.76 | 73.36 | 69.99 | 72.49 | 72.49 | 428,100 |
|
Oct 19, 2026
|
73.14 | 74.66 | 70.86 | 72.48 | 72.48 | 312,000 |
|
Oct 16, 2026
|
72.75 | 73.41 | 70.93 | 71.01 | 71.01 | 357,600 |
|
Oct 15, 2026
|
71.76 | 73.91 | 70.00 | 73.76 | 73.76 | 391,800 |
|
Oct 14, 2026
|
73.90 | 74.70 | 72.58 | 73.67 | 73.67 | 334,300 |
|
Oct 13, 2026
|
75.05 | 75.99 | 72.75 | 75.85 | 75.85 | 326,200 |
|
Oct 12, 2026
|
77.52 | 77.87 | 75.91 | 76.05 | 76.05 | 269,400 |
|
Oct 9, 2026
|
79.40 | 80.35 | 76.64 | 78.27 | 78.27 | 245,700 |
|
Oct 8, 2026
|
79.53 | 80.36 | 77.11 | 77.74 | 77.74 | 301,900 |
|
Oct 7, 2026
|
81.72 | 82.35 | 78.74 | 80.89 | 80.89 | 379,500 |
|
Oct 6, 2026
|
84.30 | 84.76 | 82.50 | 83.69 | 83.69 | 537,900 |
|
Oct 5, 2026
|
83.98 | 84.89 | 83.40 | 83.60 | 83.60 | 473,800 |
|
Oct 2, 2026
|
85.44 | 86.42 | 83.87 | 84.05 | 84.05 | 651,700 |
|
Oct 1, 2026
|
78.46 | 84.09 | 77.71 | 83.66 | 83.66 | 442,100 |
|
Sep 30, 2026
|
78.67 | 79.79 | 77.41 | 78.28 | 78.28 | 607,900 |
|
Sep 29, 2026
|
78.12 | 78.74 | 76.95 | 78.52 | 78.52 | 274,200 |
|
Sep 28, 2026
|
77.55 | 78.39 | 75.57 | 77.23 | 77.23 | 323,100 |
|
Sep 25, 2026
|
78.42 | 79.29 | 77.24 | 78.12 | 78.12 | 373,300 |
|
Sep 24, 2026
|
75.05 | 77.69 | 74.56 | 77.42 | 77.42 | 450,500 |
|
Sep 23, 2026
|
78.27 | 79.85 | 76.59 | 77.18 | 77.18 | 494,700 |
|
Sep 22, 2026
|
77.27 | 78.64 | 76.91 | 78.20 | 78.20 | 268,500 |
|
Sep 21, 2026
|
78.46 | 79.11 | 77.00 | 77.75 | 77.75 | 332,000 |
|
Sep 18, 2026
|
76.64 | 77.79 | 76.20 | 76.55 | 76.55 | 939,200 |
|
Sep 17, 2026
|
79.30 | 80.18 | 76.01 | 76.12 | 76.12 | 357,800 |
|
Sep 16, 2026
|
76.40 | 78.63 | 76.06 | 76.96 | 76.96 | 394,800 |
|
Sep 15, 2026
|
75.70 | 76.55 | 74.51 | 75.14 | 75.14 | 402,000 |
|
Sep 14, 2026
|
76.17 | 78.48 | 74.89 | 74.90 | 74.90 | 324,900 |
|
Sep 11, 2026
|
80.07 | 81.82 | 79.38 | 79.99 | 79.99 | 305,800 |
|
Sep 10, 2026
|
78.35 | 79.89 | 77.80 | 78.33 | 78.33 | 382,000 |
|
Sep 9, 2026
|
78.55 | 81.12 | 78.55 | 80.29 | 80.29 | 392,900 |
|
Sep 8, 2026
|
79.21 | 80.64 | 78.36 | 79.56 | 79.56 | 334,100 |
|
Sep 4, 2026
|
77.15 | 78.71 | 76.47 | 78.00 | 78.00 | 350,000 |
|
Sep 3, 2026
|
76.48 | 77.86 | 75.18 | 76.46 | 76.46 | 359,900 |
|
Sep 2, 2026
|
75.21 | 77.03 | 73.95 | 76.48 | 76.48 | 393,800 |
|
Sep 1, 2026
|
74.69 | 75.98 | 72.97 | 75.20 | 75.20 | 682,800 |
|
Aug 31, 2026
|
76.44 | 77.32 | 75.53 | 76.08 | 76.08 | 623,600 |
|
Aug 28, 2026
|
78.67 | 80.34 | 75.46 | 76.53 | 76.53 | 673,500 |
|
Aug 27, 2026
|
75.34 | 77.42 | 73.50 | 77.25 | 77.25 | 559,600 |
|
Aug 26, 2026
|
71.84 | 75.26 | 71.08 | 74.21 | 74.21 | 1,061,700 |
|
Aug 25, 2026
|
73.18 | 73.57 | 70.36 | 71.73 | 71.73 | 777,200 |
|
Aug 24, 2026
|
72.27 | 72.74 | 69.41 | 70.74 | 70.74 | 762,800 |
|
Aug 21, 2026
|
75.25 | 75.63 | 72.50 | 73.26 | 73.26 | 744,300 |
|
Aug 20, 2026
|
77.05 | 77.05 | 74.27 | 74.43 | 74.43 | 584,900 |
|
Aug 19, 2026
|
83.00 | 83.00 | 76.02 | 76.57 | 76.57 | 697,200 |
|
Aug 18, 2026
|
84.89 | 85.48 | 80.74 | 81.31 | 81.31 | 934,700 |
|
Aug 17, 2026
|
86.49 | 89.10 | 85.31 | 88.10 | 88.10 | 658,300 |
|
Aug 14, 2026
|
83.90 | 86.78 | 83.27 | 85.79 | 85.79 | 412,100 |
|
Aug 13, 2026
|
86.51 | 88.79 | 83.77 | 83.94 | 83.94 | 454,600 |
|
Aug 12, 2026
|
89.43 | 89.78 | 85.96 | 87.31 | 87.31 | 413,300 |
|
Aug 11, 2026
|
86.93 | 87.31 | 85.33 | 85.80 | 85.80 | 338,100 |
|
Aug 10, 2026
|
91.63 | 92.48 | 84.68 | 84.89 | 84.89 | 379,900 |
|
Aug 7, 2026
|
89.47 | 92.13 | 87.66 | 90.23 | 90.23 | 353,800 |
|
Aug 6, 2026
|
89.96 | 92.71 | 86.37 | 86.70 | 86.70 | 593,100 |
|
Aug 5, 2026
|
95.74 | 99.95 | 91.35 | 91.75 | 91.75 | 598,500 |
|
Aug 4, 2026
|
93.99 | 95.55 | 85.94 | 94.07 | 94.07 | 830,100 |
|
Aug 3, 2026
|
83.59 | 88.73 | 83.00 | 87.20 | 87.20 | 391,700 |
|
Jul 31, 2026
|
88.60 | 88.73 | 83.64 | 85.06 | 85.06 | 408,800 |
|
Jul 30, 2026
|
83.50 | 85.09 | 82.65 | 84.90 | 84.90 | 326,900 |
|
Jul 29, 2026
|
83.16 | 84.07 | 79.69 | 80.21 | 80.21 | 517,400 |
|
Jul 28, 2026
|
86.84 | 87.20 | 81.24 | 84.02 | 84.02 | 417,200 |
|
Jul 27, 2026
|
93.05 | 93.05 | 87.00 | 89.70 | 89.70 | 328,000 |
|
Jul 24, 2026
|
96.31 | 96.31 | 90.63 | 91.70 | 91.70 | 423,100 |
|
Jul 23, 2026
|
96.37 | 99.91 | 93.51 | 96.46 | 96.46 | 345,900 |
|
Jul 22, 2026
|
100.95 | 103.53 | 97.79 | 97.84 | 97.84 | 287,200 |
|
Jul 21, 2026
|
102.33 | 103.68 | 99.47 | 102.79 | 102.79 | 334,400 |
|
Jul 20, 2026
|
105.00 | 105.87 | 97.32 | 97.90 | 97.90 | 338,200 |
|
Jul 17, 2026
|
101.32 | 105.75 | 97.15 | 104.33 | 104.33 | 431,700 |
|
Jul 16, 2026
|
104.25 | 105.48 | 102.63 | 103.36 | 103.36 | 334,100 |
|
Jul 15, 2026
|
109.15 | 109.15 | 103.64 | 107.91 | 107.91 | 303,100 |
|
Jul 14, 2026
|
107.97 | 109.33 | 104.72 | 106.48 | 106.48 | 269,700 |
|
Jul 13, 2026
|
105.45 | 106.88 | 104.26 | 104.73 | 104.73 | 256,900 |
|
Jul 10, 2026
|
106.88 | 109.30 | 106.51 | 107.73 | 107.73 | 303,400 |
|
Jul 9, 2026
|
107.40 | 109.22 | 104.49 | 108.03 | 108.03 | 462,300 |
|
Jul 8, 2026
|
95.86 | 102.50 | 95.12 | 102.28 | 102.28 | 387,900 |
|
Jul 7, 2026
|
99.97 | 101.28 | 94.66 | 96.60 | 96.60 | 467,900 |
|
Jul 6, 2026
|
107.29 | 109.80 | 103.91 | 104.70 | 104.70 | 321,300 |
|
Jul 2, 2026
|
114.98 | 115.16 | 104.66 | 105.27 | 105.27 | 275,900 |
|
Jul 1, 2026
|
113.27 | 116.42 | 111.03 | 114.41 | 114.41 | 278,700 |
|
Jun 30, 2026
|
111.14 | 119.85 | 111.14 | 117.32 | 117.32 | 417,100 |
|
Jun 29, 2026
|
107.07 | 111.16 | 99.55 | 110.89 | 110.89 | 784,500 |
|
Jun 26, 2026
|
106.71 | 108.54 | 104.75 | 107.19 | 107.19 | 719,100 |
|
Jun 25, 2026
|
111.54 | 112.25 | 107.07 | 110.23 | 110.23 | 362,600 |
|
Jun 24, 2026
|
108.11 | 109.99 | 105.49 | 107.72 | 107.72 | 306,700 |
|
Jun 23, 2026
|
111.03 | 112.84 | 107.27 | 107.65 | 107.65 | 304,500 |
|
Jun 22, 2026
|
119.90 | 120.00 | 116.35 | 118.00 | 118.00 | 274,500 |
|
Jun 18, 2026
|
118.47 | 119.19 | 114.17 | 118.01 | 118.01 | 756,800 |
|
Jun 17, 2026
|
117.09 | 118.68 | 112.74 | 113.64 | 113.64 | 274,900 |
|
Jun 16, 2026
|
120.60 | 121.73 | 114.98 | 115.28 | 115.28 | 335,700 |
|
Jun 15, 2026
|
118.48 | 120.68 | 117.43 | 120.01 | 120.01 | 388,800 |
|
Jun 12, 2026
|
111.23 | 115.97 | 109.29 | 114.65 | 114.65 | 236,900 |
|
Jun 11, 2026
|
107.39 | 111.67 | 106.45 | 111.19 | 111.19 | 329,700 |
|
Jun 10, 2026
|
104.74 | 109.00 | 101.45 | 104.07 | 104.07 | 391,100 |
|
Jun 9, 2026
|
114.52 | 115.57 | 100.57 | 106.37 | 106.37 | 476,400 |
|
Jun 8, 2026
|
110.82 | 112.80 | 108.29 | 111.27 | 111.27 | 316,600 |
|
Jun 5, 2026
|
118.17 | 118.17 | 106.26 | 107.37 | 107.37 | 430,100 |
|
Jun 4, 2026
|
117.56 | 126.43 | 115.41 | 122.51 | 122.51 | 736,500 |
|
Jun 3, 2026
|
127.27 | 135.00 | 120.88 | 121.62 | 121.62 | 1,409,800 |
|
Jun 2, 2026
|
117.20 | 123.30 | 115.77 | 121.96 | 121.96 | 1,051,200 |
|
Jun 1, 2026
|
114.08 | 117.39 | 111.99 | 115.16 | 115.16 | 597,900 |
|
May 29, 2026
|
117.96 | 119.19 | 112.46 | 114.52 | 114.52 | 553,500 |
|
May 28, 2026
|
117.72 | 120.63 | 116.19 | 117.35 | 117.35 | 331,200 |
|
May 27, 2026
|
120.71 | 121.56 | 115.06 | 116.99 | 116.99 | 331,500 |
|
May 26, 2026
|
121.50 | 121.60 | 117.15 | 119.82 | 119.82 | 577,100 |
|
May 22, 2026
|
121.75 | 122.56 | 117.79 | 119.00 | 119.00 | 498,500 |
|
May 21, 2026
|
120.06 | 122.86 | 119.00 | 120.52 | 120.52 | 585,300 |
|
May 20, 2026
|
114.90 | 124.00 | 114.90 | 120.91 | 120.91 | 850,900 |
|
May 19, 2026
|
105.84 | 113.78 | 103.78 | 113.33 | 113.33 | 627,900 |
|
May 18, 2026
|
104.02 | 106.66 | 101.54 | 106.35 | 106.35 | 600,000 |
|
May 15, 2026
|
102.32 | 103.08 | 99.52 | 102.76 | 102.76 | 390,000 |
|
May 14, 2026
|
106.70 | 107.81 | 104.27 | 105.10 | 105.10 | 428,500 |
|
May 13, 2026
|
104.76 | 109.00 | 102.90 | 106.60 | 106.60 | 382,900 |
|
May 12, 2026
|
101.84 | 103.09 | 98.01 | 102.61 | 102.61 | 398,100 |
|
May 11, 2026
|
104.49 | 106.44 | 102.00 | 103.48 | 103.48 | 464,600 |
|
May 8, 2026
|
105.00 | 106.27 | 102.92 | 104.49 | 104.49 | 441,000 |
|
May 7, 2026
|
102.25 | 104.23 | 98.00 | 101.53 | 101.53 | 896,200 |
|
May 6, 2026
|
92.53 | 102.20 | 92.52 | 101.94 | 101.94 | 1,123,200 |
|
May 5, 2026
|
92.70 | 97.17 | 86.00 | 90.84 | 90.84 | 3,091,300 |
|
May 4, 2026
|
124.22 | 126.95 | 120.74 | 122.33 | 122.33 | 778,900 |
|
May 1, 2026
|
118.18 | 123.08 | 116.48 | 122.87 | 122.87 | 473,100 |
|
Apr 30, 2026
|
115.47 | 120.44 | 114.80 | 118.92 | 118.92 | 388,600 |
|
Apr 29, 2026
|
113.16 | 115.26 | 112.13 | 113.26 | 113.26 | 331,100 |
|
Apr 28, 2026
|
111.44 | 115.65 | 110.11 | 112.36 | 112.36 | 420,700 |
|
Apr 27, 2026
|
125.55 | 125.55 | 111.70 | 116.67 | 116.67 | 533,300 |
|
Apr 24, 2026
|
125.78 | 130.01 | 122.01 | 124.55 | 124.55 | 945,000 |
|
Apr 23, 2026
|
124.77 | 127.50 | 121.63 | 123.56 | 123.56 | 388,600 |
|
Apr 22, 2026
|
126.54 | 130.00 | 120.18 | 124.51 | 124.51 | 446,400 |
|
Apr 21, 2026
|
126.73 | 129.82 | 123.49 | 123.86 | 123.86 | 309,500 |
|
Apr 20, 2026
|
124.62 | 126.93 | 123.00 | 125.88 | 125.88 | 348,700 |
|
Apr 17, 2026
|
123.10 | 128.63 | 122.39 | 125.02 | 125.02 | 467,200 |
|
Apr 16, 2026
|
121.02 | 122.54 | 117.72 | 120.71 | 120.71 | 497,200 |
|
Apr 15, 2026
|
123.82 | 125.80 | 120.43 | 121.32 | 121.32 | 352,800 |
|
Apr 14, 2026
|
129.15 | 129.15 | 122.31 | 124.65 | 124.65 | 374,900 |
|
Apr 13, 2026
|
126.97 | 129.15 | 125.75 | 127.32 | 127.32 | 299,900 |
|
Apr 10, 2026
|
125.81 | 128.15 | 123.00 | 127.32 | 127.32 | 287,600 |
|
Apr 9, 2026
|
120.81 | 126.01 | 120.58 | 124.38 | 124.38 | 461,000 |
|
Apr 8, 2026
|
120.12 | 122.95 | 118.93 | 120.29 | 120.29 | 346,100 |
|
Apr 7, 2026
|
109.65 | 113.37 | 108.75 | 113.11 | 113.11 | 314,200 |
|
Apr 6, 2026
|
114.29 | 117.18 | 108.49 | 110.40 | 110.40 | 399,100 |
|
Apr 2, 2026
|
112.11 | 117.14 | 111.14 | 113.94 | 113.94 | 261,200 |
|
Apr 1, 2026
|
116.66 | 118.87 | 115.05 | 115.49 | 115.49 | 316,100 |
|
Mar 31, 2026
|
109.32 | 114.74 | 109.32 | 114.59 | 114.59 | 274,100 |
|
Mar 30, 2026
|
117.58 | 118.65 | 106.26 | 107.69 | 107.69 | 258,100 |
|
Mar 27, 2026
|
117.63 | 120.30 | 114.29 | 115.70 | 115.70 | 307,500 |
|
Mar 26, 2026
|
122.76 | 124.39 | 118.32 | 118.70 | 118.70 | 339,500 |
|
Mar 25, 2026
|
129.63 | 131.20 | 125.63 | 127.01 | 127.01 | 405,800 |
|
Mar 24, 2026
|
117.53 | 127.00 | 116.00 | 125.70 | 125.70 | 374,700 |
|
Mar 23, 2026
|
117.83 | 121.30 | 117.37 | 119.15 | 119.15 | 488,200 |
|
Mar 20, 2026
|
122.17 | 122.78 | 114.59 | 115.36 | 115.36 | 744,200 |
|
Mar 19, 2026
|
113.85 | 123.46 | 112.00 | 122.78 | 122.78 | 417,800 |
|
Mar 18, 2026
|
115.85 | 120.15 | 114.18 | 116.61 | 116.61 | 403,500 |
|
Mar 17, 2026
|
115.10 | 116.84 | 112.49 | 115.50 | 115.50 | 339,800 |
|
Mar 16, 2026
|
112.86 | 117.79 | 112.86 | 114.68 | 114.68 | 373,100 |
|
Mar 13, 2026
|
110.76 | 115.61 | 109.88 | 110.95 | 110.95 | 316,200 |
|
Mar 12, 2026
|
117.46 | 118.24 | 105.84 | 109.62 | 109.62 | 1,040,300 |
|
Mar 11, 2026
|
116.61 | 120.68 | 114.27 | 120.53 | 120.53 | 441,700 |
|
Mar 10, 2026
|
121.37 | 123.15 | 114.95 | 116.47 | 116.47 | 1,035,900 |
|
Mar 9, 2026
|
119.39 | 122.35 | 116.73 | 121.89 | 121.89 | 277,400 |
|
Mar 6, 2026
|
122.02 | 127.02 | 120.33 | 120.70 | 120.70 | 362,500 |
|
Mar 5, 2026
|
126.80 | 132.49 | 125.02 | 126.77 | 126.77 | 470,100 |
|
Mar 4, 2026
|
131.96 | 133.03 | 126.67 | 129.27 | 129.27 | 439,100 |
|
Mar 3, 2026
|
127.97 | 136.29 | 123.90 | 131.67 | 131.67 | 745,700 |
|
Mar 2, 2026
|
130.47 | 135.35 | 129.20 | 135.14 | 135.14 | 526,500 |
|
Feb 27, 2026
|
128.24 | 131.64 | 123.70 | 131.57 | 131.57 | 555,600 |
|
Feb 26, 2026
|
138.16 | 138.83 | 124.71 | 129.47 | 129.47 | 743,700 |
|
Feb 25, 2026
|
133.85 | 141.43 | 130.12 | 138.85 | 138.85 | 420,400 |
|
Feb 24, 2026
|
135.41 | 142.02 | 131.14 | 131.70 | 131.70 | 844,600 |
|
Feb 23, 2026
|
132.51 | 135.05 | 130.61 | 134.58 | 134.58 | 456,500 |
|
Feb 20, 2026
|
128.49 | 133.77 | 126.86 | 133.62 | 133.62 | 417,800 |
|
Feb 19, 2026
|
137.90 | 138.00 | 128.37 | 130.03 | 130.03 | 653,100 |
|
Feb 18, 2026
|
134.65 | 140.26 | 132.00 | 138.28 | 138.28 | 599,000 |
|
Feb 17, 2026
|
150.01 | 150.10 | 124.44 | 134.86 | 134.86 | 1,467,500 |
|
Feb 13, 2026
|
147.57 | 155.82 | 139.10 | 153.91 | 153.91 | 1,334,600 |
|
Feb 12, 2026
|
116.70 | 154.21 | 115.87 | 150.25 | 150.25 | 2,484,400 |
|
Feb 11, 2026
|
113.08 | 115.00 | 108.27 | 110.90 | 110.90 | 865,100 |
|
Feb 10, 2026
|
111.52 | 114.65 | 109.58 | 110.68 | 110.68 | 575,000 |
|
Feb 9, 2026
|
109.06 | 112.23 | 108.75 | 111.34 | 111.34 | 476,400 |
|
Feb 6, 2026
|
101.26 | 110.00 | 101.26 | 109.61 | 109.61 | 529,100 |
|
Feb 5, 2026
|
97.63 | 100.60 | 96.00 | 99.30 | 99.30 | 426,200 |
|
Feb 4, 2026
|
99.84 | 103.27 | 96.50 | 99.89 | 99.89 | 768,200 |
|
Feb 3, 2026
|
96.09 | 102.06 | 95.25 | 98.92 | 98.92 | 712,900 |
|
Feb 2, 2026
|
91.11 | 95.76 | 90.99 | 94.55 | 94.55 | 1,150,500 |
|
Jan 30, 2026
|
92.25 | 94.92 | 91.55 | 92.41 | 92.41 | 644,100 |
|
Jan 29, 2026
|
92.83 | 94.47 | 89.50 | 92.77 | 92.77 | 525,500 |
|
Jan 28, 2026
|
90.66 | 93.18 | 89.93 | 92.44 | 92.44 | 435,900 |
|
Jan 27, 2026
|
88.56 | 90.97 | 87.97 | 90.63 | 90.63 | 325,500 |
|
Jan 26, 2026
|
86.35 | 88.06 | 85.82 | 87.97 | 87.97 | 420,400 |
|
Jan 23, 2026
|
86.24 | 88.38 | 84.88 | 86.44 | 86.44 | 494,100 |
|
Jan 22, 2026
|
86.96 | 87.97 | 84.53 | 86.51 | 86.51 | 364,300 |
|
Jan 21, 2026
|
80.29 | 85.79 | 79.68 | 85.45 | 85.45 | 403,000 |
|
Jan 20, 2026
|
79.61 | 81.57 | 78.65 | 78.76 | 78.76 | 316,100 |
|
Jan 16, 2026
|
80.09 | 81.94 | 78.86 | 81.75 | 81.75 | 388,900 |
|
Jan 15, 2026
|
78.90 | 81.44 | 78.90 | 80.03 | 80.03 | 306,200 |
|
Jan 14, 2026
|
77.25 | 78.90 | 76.31 | 77.54 | 77.54 | 276,800 |
|
Jan 13, 2026
|
76.60 | 78.00 | 76.21 | 76.77 | 76.77 | 277,900 |
|
Jan 12, 2026
|
76.09 | 76.79 | 75.50 | 76.12 | 76.12 | 216,700 |
|
Jan 9, 2026
|
76.44 | 77.09 | 74.11 | 76.14 | 76.14 | 366,500 |
|
Jan 8, 2026
|
76.01 | 76.29 | 74.41 | 75.75 | 75.75 | 264,500 |
|
Jan 7, 2026
|
79.51 | 79.99 | 76.32 | 76.67 | 76.67 | 215,300 |
|
Jan 6, 2026
|
77.14 | 80.03 | 77.14 | 79.47 | 79.47 | 437,300 |
|
Jan 5, 2026
|
75.51 | 77.25 | 75.17 | 76.85 | 76.85 | 464,900 |
|
Jan 2, 2026
|
72.87 | 75.63 | 72.60 | 74.84 | 74.84 | 427,700 |
|
Dec 31, 2025
|
72.83 | 73.38 | 71.38 | 71.60 | 71.60 | 214,200 |
|
Dec 30, 2025
|
72.91 | 73.50 | 72.05 | 72.83 | 72.83 | 238,500 |
|
Dec 29, 2025
|
74.59 | 75.57 | 72.39 | 72.92 | 72.92 | 293,600 |
|
Dec 26, 2025
|
74.92 | 75.75 | 74.25 | 75.18 | 75.18 | 253,600 |
|
Dec 24, 2025
|
74.55 | 75.30 | 74.00 | 74.69 | 74.69 | 116,300 |
|
Dec 23, 2025
|
75.15 | 75.88 | 73.89 | 74.51 | 74.51 | 227,300 |
|
Dec 22, 2025
|
76.43 | 76.70 | 74.68 | 75.20 | 75.20 | 322,700 |
|
Dec 19, 2025
|
75.27 | 76.72 | 75.23 | 75.86 | 75.86 | 783,000 |
|
Dec 18, 2025
|
76.36 | 76.78 | 74.69 | 75.17 | 75.17 | 370,700 |
|
Dec 17, 2025
|
77.02 | 78.18 | 74.42 | 74.77 | 74.77 | 268,200 |
|
Dec 16, 2025
|
77.78 | 78.90 | 75.93 | 77.02 | 77.02 | 374,200 |
|
Dec 15, 2025
|
78.17 | 78.64 | 77.03 | 77.78 | 77.78 | 374,700 |
|
Dec 12, 2025
|
82.65 | 82.65 | 77.07 | 77.12 | 77.12 | 236,100 |
|
Dec 11, 2025
|
84.90 | 85.09 | 82.20 | 82.50 | 82.50 | 224,200 |
|
Dec 10, 2025
|
84.58 | 85.80 | 83.95 | 85.49 | 85.49 | 231,600 |
|
Dec 9, 2025
|
81.08 | 85.31 | 81.08 | 84.40 | 84.40 | 382,000 |
|
Dec 8, 2025
|
82.52 | 84.78 | 81.00 | 81.45 | 81.45 | 229,500 |
|
Dec 5, 2025
|
82.86 | 83.65 | 81.91 | 81.92 | 81.92 | 220,700 |
|
Dec 4, 2025
|
82.60 | 84.00 | 81.00 | 82.86 | 82.86 | 164,000 |
|
Dec 3, 2025
|
81.47 | 82.62 | 80.84 | 82.60 | 82.60 | 172,100 |
|
Dec 2, 2025
|
79.78 | 81.91 | 79.46 | 81.36 | 81.36 | 208,300 |
|
Dec 1, 2025
|
78.56 | 80.00 | 78.56 | 79.38 | 79.38 | 227,200 |
|
Nov 28, 2025
|
78.93 | 79.88 | 78.38 | 79.64 | 79.64 | 95,900 |
|
Nov 26, 2025
|
77.50 | 79.57 | 76.58 | 78.51 | 78.51 | 205,100 |
|
Nov 25, 2025
|
76.60 | 78.09 | 76.02 | 77.61 | 77.61 | 366,100 |
|
Nov 24, 2025
|
75.28 | 77.04 | 74.84 | 76.59 | 76.59 | 324,100 |
|
Nov 21, 2025
|
72.65 | 75.69 | 72.05 | 74.96 | 74.96 | 296,300 |
|
Nov 20, 2025
|
77.06 | 78.19 | 71.97 | 72.46 | 72.46 | 283,300 |
|
Nov 19, 2025
|
75.69 | 77.14 | 75.57 | 75.84 | 75.84 | 221,300 |
|
Nov 18, 2025
|
75.64 | 77.05 | 74.90 | 75.79 | 75.79 | 279,400 |
|
Nov 17, 2025
|
79.06 | 79.65 | 76.15 | 76.50 | 76.50 | 257,600 |
|
Nov 14, 2025
|
79.44 | 81.49 | 79.20 | 79.69 | 79.69 | 217,500 |
|
Nov 13, 2025
|
84.93 | 85.15 | 81.29 | 81.67 | 81.67 | 394,600 |
|
Nov 12, 2025
|
86.90 | 87.78 | 84.98 | 85.16 | 85.16 | 153,500 |
|
Nov 11, 2025
|
86.31 | 87.14 | 85.20 | 86.50 | 86.50 | 223,400 |
|
Nov 10, 2025
|
89.72 | 90.20 | 86.50 | 86.57 | 86.57 | 238,300 |
|
Nov 7, 2025
|
88.81 | 89.08 | 85.68 | 87.94 | 87.94 | 273,800 |
|
Nov 6, 2025
|
89.94 | 92.21 | 88.65 | 89.75 | 89.75 | 362,700 |
|
Nov 5, 2025
|
90.00 | 90.92 | 87.09 | 88.95 | 88.95 | 472,700 |
|
Nov 4, 2025
|
83.43 | 86.95 | 80.40 | 84.00 | 84.00 | 370,100 |
|
Nov 3, 2025
|
84.93 | 86.27 | 83.20 | 85.90 | 85.90 | 310,900 |
|
Oct 31, 2025
|
84.34 | 85.96 | 81.76 | 85.12 | 85.12 | 248,700 |
