NYSE - Delayed Quote
USD
KB Financial Group Inc. (KB)
112.70
-1.82
(-1.59%)
At close: October 30 at 4:00:02 PM EDT
Trade KB 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
|
115.31 | 115.86 | 112.25 | 112.70 | 112.70 | 614,100 |
|
Oct 29, 2026
|
117.24 | 117.58 | 113.27 | 114.52 | 114.52 | 342,800 |
|
Oct 28, 2026
|
115.34 | 116.07 | 113.92 | 115.38 | 115.38 | 349,800 |
|
Oct 27, 2026
|
112.40 | 112.67 | 111.62 | 112.50 | 112.50 | 251,700 |
|
Oct 26, 2026
|
112.85 | 113.83 | 112.14 | 113.12 | 113.12 | 268,300 |
|
Oct 23, 2026
|
114.00 | 115.80 | 113.02 | 114.74 | 114.74 | 297,200 |
|
Oct 22, 2026
|
117.72 | 118.89 | 115.92 | 116.54 | 116.54 | 156,600 |
|
Oct 21, 2026
|
120.48 | 120.49 | 118.66 | 120.20 | 120.20 | 107,000 |
|
Oct 20, 2026
|
119.13 | 120.78 | 119.11 | 119.75 | 119.75 | 187,600 |
|
Oct 19, 2026
|
121.12 | 121.17 | 118.96 | 119.14 | 119.14 | 139,100 |
|
Oct 16, 2026
|
119.07 | 120.94 | 118.28 | 118.81 | 118.81 | 154,500 |
|
Oct 15, 2026
|
115.86 | 117.94 | 114.33 | 117.88 | 117.88 | 310,900 |
|
Oct 14, 2026
|
118.36 | 118.79 | 116.09 | 117.00 | 117.00 | 251,000 |
|
Oct 13, 2026
|
122.17 | 122.64 | 121.02 | 121.44 | 121.44 | 268,100 |
|
Oct 12, 2026
|
123.01 | 123.07 | 121.71 | 121.98 | 121.98 | 135,000 |
|
Oct 9, 2026
|
121.72 | 123.41 | 121.00 | 123.07 | 123.07 | 217,200 |
|
Oct 8, 2026
|
121.27 | 122.48 | 120.45 | 122.04 | 122.04 | 164,300 |
|
Oct 7, 2026
|
124.76 | 125.36 | 123.68 | 124.73 | 124.73 | 131,400 |
|
Oct 6, 2026
|
125.25 | 125.48 | 124.31 | 124.76 | 124.76 | 190,100 |
|
Oct 5, 2026
|
124.00 | 125.47 | 124.00 | 124.75 | 124.75 | 149,600 |
|
Oct 2, 2026
|
124.68 | 124.71 | 122.18 | 123.88 | 123.88 | 260,500 |
|
Oct 1, 2026
|
121.79 | 123.50 | 119.73 | 122.08 | 122.08 | 155,200 |
|
Sep 30, 2026
|
125.26 | 125.26 | 122.64 | 123.10 | 123.10 | 212,900 |
|
Sep 29, 2026
|
127.11 | 128.06 | 126.63 | 127.90 | 127.90 | 171,600 |
|
Sep 28, 2026
|
127.01 | 128.59 | 126.99 | 127.17 | 127.17 | 125,400 |
|
Sep 25, 2026
|
126.78 | 127.74 | 126.26 | 127.26 | 127.26 | 110,100 |
|
Sep 24, 2026
|
124.93 | 126.28 | 123.01 | 125.19 | 125.19 | 125,500 |
|
Sep 23, 2026
|
126.30 | 126.78 | 125.25 | 125.39 | 125.39 | 115,400 |
|
Sep 22, 2026
|
128.86 | 129.34 | 127.91 | 129.22 | 129.22 | 124,100 |
|
Sep 21, 2026
|
129.62 | 129.76 | 128.41 | 129.20 | 129.20 | 114,400 |
|
Sep 18, 2026
|
125.97 | 127.16 | 125.32 | 126.93 | 126.93 | 157,300 |
|
Sep 17, 2026
|
131.81 | 131.85 | 129.63 | 129.82 | 129.82 | 133,000 |
|
Sep 16, 2026
|
129.95 | 130.25 | 126.95 | 128.00 | 128.00 | 112,900 |
|
Sep 15, 2026
|
130.67 | 130.67 | 128.43 | 129.59 | 129.59 | 141,100 |
|
Sep 14, 2026
|
133.12 | 133.29 | 131.58 | 132.88 | 132.88 | 131,800 |
|
Sep 11, 2026
|
132.49 | 132.95 | 131.52 | 132.01 | 132.01 | 174,800 |
|
Sep 10, 2026
|
127.46 | 127.99 | 126.19 | 126.55 | 126.55 | 163,900 |
|
Sep 9, 2026
|
128.07 | 128.80 | 126.55 | 126.68 | 126.68 | 145,900 |
|
Sep 8, 2026
|
127.22 | 131.28 | 127.22 | 129.45 | 129.45 | 168,500 |
|
Sep 4, 2026
|
128.50 | 128.68 | 127.00 | 128.68 | 128.68 | 189,200 |
|
Sep 3, 2026
|
131.24 | 133.08 | 129.89 | 132.36 | 132.36 | 249,800 |
|
Sep 2, 2026
|
124.82 | 127.28 | 124.82 | 126.25 | 126.25 | 230,000 |
|
Sep 1, 2026
|
123.83 | 126.11 | 123.37 | 124.64 | 124.64 | 119,300 |
|
Aug 31, 2026
|
125.03 | 126.57 | 124.39 | 124.79 | 124.79 | 209,600 |
|
Aug 28, 2026
|
124.76 | 124.98 | 123.52 | 124.16 | 124.16 | 139,800 |
|
Aug 27, 2026
|
121.79 | 121.89 | 120.94 | 121.38 | 121.38 | 106,200 |
|
Aug 26, 2026
|
120.97 | 121.16 | 119.48 | 120.86 | 120.86 | 89,200 |
|
Aug 25, 2026
|
119.86 | 120.75 | 119.34 | 120.75 | 120.75 | 92,800 |
|
Aug 24, 2026
|
117.85 | 118.79 | 117.38 | 118.72 | 118.72 | 161,100 |
|
Aug 21, 2026
|
117.41 | 118.82 | 117.29 | 117.96 | 117.96 | 203,000 |
|
Aug 20, 2026
|
113.99 | 113.99 | 112.70 | 113.24 | 113.24 | 107,000 |
|
Aug 19, 2026
|
120.12 | 120.12 | 115.53 | 116.04 | 116.04 | 415,400 |
|
Aug 18, 2026
|
119.58 | 121.25 | 117.12 | 117.68 | 117.68 | 230,200 |
|
Aug 17, 2026
|
121.00 | 121.00 | 119.87 | 120.31 | 120.31 | 160,000 |
|
Aug 14, 2026
|
119.95 | 120.56 | 119.43 | 119.95 | 119.95 | 124,200 |
|
Aug 13, 2026
|
118.87 | 119.38 | 117.94 | 118.85 | 118.85 | 142,700 |
|
Aug 12, 2026
|
118.23 | 118.28 | 117.18 | 117.85 | 117.85 | 219,700 |
|
Aug 11, 2026
|
119.40 | 119.60 | 117.19 | 117.62 | 117.62 | 226,900 |
|
Aug 10, 2026
|
121.08 | 121.75 | 120.37 | 120.73 | 120.73 | 126,400 |
|
Aug 7, 2026
|
124.18 | 125.66 | 122.62 | 124.01 | 124.01 | 180,700 |
|
Aug 6, 2026
|
121.42 | 122.10 | 120.66 | 121.32 | 121.32 | 130,600 |
|
Aug 5, 2026
|
120.84 | 121.50 | 120.03 | 120.68 | 120.68 | 218,700 |
|
Aug 4, 2026
|
120.60 | 122.00 | 119.63 | 119.98 | 119.98 | 297,000 |
|
Aug 3, 2026
|
120.19 | 120.33 | 118.71 | 120.11 | 120.11 | 256,600 |
|
Jul 31, 2026
|
119.92 | 119.92 | 117.11 | 117.82 | 117.82 | 300,800 |
|
Jul 30, 2026
|
116.88 | 121.09 | 116.52 | 121.09 | 121.09 | 295,900 |
|
Jul 29, 2026
|
111.79 | 114.81 | 111.50 | 112.40 | 112.40 | 328,200 |
|
Jul 28, 2026
|
115.09 | 117.19 | 113.52 | 115.74 | 115.74 | 358,800 |
|
Jul 27, 2026
|
118.41 | 118.90 | 117.05 | 118.22 | 118.22 | 211,800 |
|
Jul 24, 2026
|
118.45 | 119.49 | 117.17 | 117.43 | 117.43 | 253,900 |
|
Jul 23, 2026
|
120.67 | 121.81 | 119.84 | 120.85 | 120.85 | 257,200 |
|
Jul 22, 2026
|
119.14 | 120.32 | 118.52 | 118.94 | 118.94 | 383,000 |
|
Jul 21, 2026
|
118.68 | 120.51 | 118.12 | 120.09 | 120.09 | 414,500 |
|
Jul 20, 2026
|
115.30 | 116.81 | 114.85 | 115.23 | 115.23 | 249,000 |
|
Jul 17, 2026
|
118.40 | 120.71 | 116.66 | 119.37 | 119.37 | 162,500 |
|
Jul 16, 2026
|
120.90 | 122.43 | 120.24 | 120.25 | 120.25 | 264,900 |
|
Jul 15, 2026
|
123.02 | 123.02 | 120.56 | 121.61 | 121.61 | 276,600 |
|
Jul 14, 2026
|
121.63 | 123.75 | 120.13 | 120.72 | 120.72 | 434,500 |
|
Jul 13, 2026
|
124.36 | 125.62 | 123.25 | 123.25 | 123.25 | 352,700 |
|
Jul 10, 2026
|
121.80 | 124.94 | 121.80 | 123.19 | 123.19 | 532,200 |
|
Jul 9, 2026
|
115.39 | 116.08 | 114.43 | 115.37 | 115.37 | 279,900 |
|
Jul 8, 2026
|
114.37 | 116.98 | 112.75 | 116.74 | 116.74 | 445,600 |
|
Jul 7, 2026
|
113.74 | 116.16 | 113.08 | 115.48 | 115.48 | 234,000 |
|
Jul 6, 2026
|
112.37 | 113.92 | 112.25 | 113.91 | 113.91 | 241,800 |
|
Jul 2, 2026
|
108.70 | 110.31 | 107.67 | 109.35 | 109.35 | 316,200 |
|
Jul 1, 2026
|
103.08 | 103.73 | 102.44 | 102.58 | 102.58 | 384,500 |
|
Jun 30, 2026
|
100.46 | 105.48 | 100.46 | 104.96 | 104.96 | 410,700 |
|
Jun 29, 2026
|
100.24 | 101.72 | 99.87 | 101.30 | 101.30 | 253,200 |
|
Jun 26, 2026
|
97.98 | 99.30 | 97.01 | 98.33 | 98.33 | 367,100 |
|
Jun 25, 2026
|
100.32 | 101.23 | 99.26 | 99.99 | 99.99 | 360,300 |
|
Jun 24, 2026
|
100.03 | 100.36 | 98.60 | 99.91 | 99.91 | 886,900 |
|
Jun 23, 2026
|
100.95 | 104.27 | 100.65 | 102.58 | 102.58 | 489,200 |
|
Jun 22, 2026
|
104.18 | 106.69 | 103.10 | 105.91 | 105.91 | 526,500 |
|
Jun 18, 2026
|
107.20 | 108.20 | 106.58 | 106.77 | 106.77 | 243,300 |
|
Jun 17, 2026
|
110.10 | 110.39 | 106.27 | 106.41 | 106.41 | 522,600 |
|
Jun 16, 2026
|
113.67 | 115.85 | 112.39 | 114.17 | 114.17 | 190,700 |
|
Jun 15, 2026
|
112.68 | 114.37 | 112.68 | 113.63 | 113.63 | 319,600 |
|
Jun 12, 2026
|
106.14 | 108.76 | 106.14 | 107.80 | 107.80 | 155,200 |
|
Jun 11, 2026
|
100.35 | 103.83 | 99.91 | 103.33 | 103.33 | 329,900 |
|
Jun 10, 2026
|
102.30 | 103.30 | 100.76 | 100.76 | 100.76 | 232,500 |
|
Jun 9, 2026
|
101.96 | 103.57 | 100.40 | 102.25 | 102.25 | 362,200 |
|
Jun 8, 2026
|
101.15 | 101.38 | 99.35 | 100.39 | 100.39 | 357,000 |
|
Jun 5, 2026
|
109.30 | 110.33 | 107.51 | 107.91 | 107.91 | 292,200 |
|
Jun 4, 2026
|
105.88 | 108.52 | 105.88 | 107.48 | 107.48 | 234,800 |
|
Jun 3, 2026
|
104.44 | 104.64 | 103.08 | 104.12 | 104.12 | 206,600 |
|
Jun 2, 2026
|
102.84 | 105.47 | 102.84 | 104.48 | 104.48 | 195,300 |
|
Jun 1, 2026
|
101.45 | 102.25 | 100.50 | 101.78 | 101.78 | 169,000 |
|
May 29, 2026
|
100.87 | 101.84 | 100.10 | 101.44 | 101.44 | 250,000 |
|
May 28, 2026
|
100.54 | 101.60 | 99.97 | 101.05 | 101.05 | 242,000 |
|
May 27, 2026
|
104.55 | 104.55 | 101.94 | 102.57 | 102.57 | 221,700 |
|
May 26, 2026
|
106.12 | 106.88 | 104.11 | 105.53 | 105.53 | 214,700 |
|
May 22, 2026
|
105.72 | 106.40 | 104.88 | 104.88 | 104.88 | 138,800 |
|
May 21, 2026
|
103.96 | 105.88 | 103.06 | 104.93 | 104.93 | 178,000 |
|
May 20, 2026
|
103.03 | 105.25 | 101.54 | 104.07 | 104.07 | 311,500 |
|
May 19, 2026
|
102.03 | 104.01 | 101.09 | 103.07 | 103.07 | 212,900 |
|
May 18, 2026
|
104.39 | 104.75 | 103.46 | 103.71 | 103.71 | 139,400 |
|
May 15, 2026
|
104.03 | 104.92 | 103.26 | 104.18 | 104.18 | 138,800 |
|
May 14, 2026
|
104.51 | 106.50 | 104.11 | 105.79 | 105.79 | 173,700 |
|
May 13, 2026
|
102.19 | 104.70 | 101.77 | 103.68 | 103.68 | 282,800 |
|
May 12, 2026
|
105.01 | 105.01 | 102.67 | 104.83 | 104.83 | 293,400 |
|
May 11, 2026
|
109.50 | 109.69 | 108.12 | 108.98 | 108.98 | 193,600 |
|
May 8, 2026
|
110.90 | 111.88 | 110.90 | 111.14 | 111.14 | 113,000 |
|
May 7, 2026
|
110.99 | 111.00 | 109.29 | 109.79 | 109.79 | 166,800 |
|
May 6, 2026
|
110.57 | 111.40 | 110.23 | 110.89 | 110.89 | 135,300 |
|
May 5, 2026
|
107.06 | 109.95 | 107.06 | 108.98 | 108.98 | 158,800 |
|
May 4, 2026
|
108.39 | 108.44 | 105.51 | 105.92 | 105.92 | 151,400 |
|
May 1, 2026
|
110.61 | 111.67 | 109.91 | 110.21 | 110.21 | 142,400 |
|
Apr 30, 2026
|
108.50 | 111.40 | 108.50 | 111.22 | 111.22 | 113,200 |
|
Apr 29, 2026
|
107.92 | 108.55 | 106.57 | 106.74 | 106.74 | 147,600 |
|
Apr 28, 2026
|
106.62 | 107.36 | 105.58 | 107.23 | 107.23 | 185,500 |
|
Apr 27, 2026
|
107.27 | 107.79 | 106.69 | 106.76 | 106.76 | 176,300 |
|
Apr 24, 2026
|
107.41 | 107.41 | 106.05 | 106.76 | 106.76 | 134,900 |
|
Apr 23, 2026
|
107.23 | 110.09 | 106.00 | 106.64 | 106.64 | 174,500 |
|
Apr 22, 2026
|
108.38 | 108.76 | 106.76 | 106.76 | 106.76 | 275,300 |
|
Apr 21, 2026
|
109.89 | 110.21 | 107.15 | 107.30 | 107.30 | 218,000 |
|
Apr 20, 2026
|
110.35 | 111.53 | 109.80 | 110.42 | 110.42 | 165,300 |
|
Apr 17, 2026
|
110.23 | 114.21 | 110.23 | 112.19 | 112.19 | 185,600 |
|
Apr 16, 2026
|
108.80 | 110.39 | 107.05 | 109.41 | 109.41 | 154,500 |
|
Apr 15, 2026
|
109.20 | 109.23 | 106.50 | 106.53 | 106.53 | 280,900 |
|
Apr 14, 2026
|
108.35 | 109.69 | 107.76 | 109.58 | 109.58 | 291,600 |
|
Apr 13, 2026
|
107.00 | 109.27 | 105.51 | 109.20 | 109.20 | 248,100 |
|
Apr 10, 2026
|
109.01 | 109.70 | 108.24 | 109.25 | 109.25 | 255,200 |
|
Apr 9, 2026
|
103.72 | 107.73 | 103.72 | 107.46 | 107.46 | 311,300 |
|
Apr 8, 2026
|
106.61 | 107.79 | 105.72 | 106.97 | 106.97 | 246,500 |
|
Apr 7, 2026
|
99.13 | 99.80 | 97.66 | 99.80 | 99.80 | 161,900 |
|
Apr 6, 2026
|
99.86 | 100.33 | 99.08 | 99.97 | 99.97 | 157,500 |
|
Apr 2, 2026
|
96.30 | 99.75 | 96.30 | 99.60 | 99.60 | 193,600 |
|
Apr 1, 2026
|
100.30 | 101.73 | 99.71 | 100.83 | 100.83 | 322,100 |
|
Mar 31, 2026
|
95.80 | 99.74 | 94.72 | 99.73 | 99.73 | 296,300 |
|
Mar 30, 2026
|
98.80 | 98.80 | 96.46 | 97.52 | 97.52 | 194,500 |
|
Mar 27, 2026
|
99.80 | 101.46 | 99.01 | 99.37 | 99.37 | 214,800 |
|
Mar 26, 2026
|
100.86 | 101.76 | 99.59 | 99.72 | 99.72 | 169,300 |
|
Mar 25, 2026
|
102.89 | 103.54 | 101.60 | 101.74 | 101.74 | 342,400 |
|
Mar 24, 2026
|
100.38 | 101.94 | 99.00 | 101.94 | 101.94 | 606,100 |
|
Mar 23, 2026
|
101.23 | 103.52 | 101.12 | 102.58 | 102.58 | 227,500 |
|
Mar 20, 2026
|
103.66 | 104.05 | 99.48 | 100.39 | 100.39 | 168,700 |
|
Mar 19, 2026
|
100.04 | 103.79 | 100.04 | 103.44 | 103.44 | 252,900 |
|
Mar 18, 2026
|
102.96 | 103.67 | 101.00 | 101.01 | 101.01 | 241,600 |
|
Mar 17, 2026
|
103.60 | 104.10 | 102.37 | 103.09 | 103.09 | 241,100 |
|
Mar 16, 2026
|
101.65 | 102.89 | 101.38 | 102.15 | 102.15 | 261,300 |
|
Mar 13, 2026
|
100.76 | 101.94 | 98.81 | 99.47 | 99.47 | 312,500 |
|
Mar 12, 2026
|
100.88 | 100.88 | 98.52 | 99.32 | 99.32 | 198,300 |
|
Mar 11, 2026
|
102.86 | 103.91 | 101.27 | 102.73 | 102.73 | 154,500 |
|
Mar 10, 2026
|
102.58 | 104.77 | 101.10 | 102.53 | 102.53 | 353,700 |
|
Mar 9, 2026
|
97.94 | 102.61 | 97.01 | 102.58 | 102.58 | 334,700 |
|
Mar 6, 2026
|
100.00 | 100.54 | 97.21 | 99.75 | 99.75 | 404,600 |
|
Mar 5, 2026
|
103.03 | 104.17 | 100.86 | 102.39 | 102.39 | 659,200 |
|
Mar 4, 2026
|
101.31 | 106.90 | 100.77 | 105.91 | 105.91 | 460,100 |
|
Mar 3, 2026
|
103.51 | 106.39 | 100.52 | 105.79 | 105.79 | 721,400 |
|
Mar 2, 2026
|
106.37 | 109.82 | 105.90 | 109.61 | 109.61 | 201,000 |
|
Feb 27, 2026
|
110.73 | 111.50 | 108.55 | 110.00 | 110.00 | 338,800 |
|
Feb 26, 2026
|
116.75 | 117.30 | 113.49 | 115.32 | 115.32 | 316,700 |
|
Feb 25, 2026
|
118.75 | 119.71 | 117.40 | 118.21 | 118.21 | 278,100 |
|
Feb 24, 2026
|
114.43 | 116.58 | 113.69 | 116.33 | 116.33 | 272,700 |
|
Feb 23, 2026
|
116.56 | 117.70 | 114.03 | 114.39 | 114.39 | 229,600 |
|
Feb 20, 2026
|
115.00 | 117.69 | 113.61 | 117.66 | 117.66 | 234,000 |
|
Feb 19, 2026
|
114.64 | 114.92 | 113.59 | 113.91 | 113.91 | 124,100 |
|
Feb 18, 2026
|
113.68 | 114.46 | 113.22 | 113.77 | 113.77 | 144,300 |
|
Feb 17, 2026
|
113.02 | 114.89 | 111.59 | 112.98 | 112.98 | 304,600 |
|
Feb 13, 2026
|
114.01 | 115.73 | 113.25 | 113.95 | 113.95 | 263,400 |
|
Feb 12, 2026
|
115.82 | 117.24 | 111.70 | 112.67 | 112.67 | 373,200 |
|
Feb 11, 2026
|
111.38 | 112.75 | 110.56 | 111.78 | 111.78 | 306,200 |
|
Feb 10, 2026
|
106.78 | 107.07 | 105.77 | 106.22 | 106.22 | 180,400 |
|
Feb 9, 2026
|
104.11 | 105.73 | 103.74 | 105.11 | 105.11 | 139,300 |
|
Feb 6, 2026
|
100.65 | 104.84 | 100.65 | 104.63 | 104.63 | 221,100 |
|
Feb 5, 2026
|
93.99 | 96.25 | 90.99 | 96.16 | 96.16 | 891,300 |
|
Feb 4, 2026
|
96.67 | 96.99 | 94.02 | 94.64 | 94.64 | 520,100 |
|
Feb 3, 2026
|
95.97 | 96.88 | 94.14 | 94.44 | 94.44 | 573,600 |
|
Feb 2, 2026
|
93.14 | 94.73 | 92.66 | 94.46 | 94.46 | 230,900 |
|
Jan 30, 2026
|
95.21 | 95.21 | 93.24 | 93.97 | 93.97 | 169,900 |
|
Jan 29, 2026
|
97.00 | 97.45 | 95.39 | 96.91 | 96.91 | 182,800 |
|
Jan 28, 2026
|
97.94 | 97.94 | 95.93 | 96.81 | 96.81 | 255,600 |
|
Jan 27, 2026
|
98.52 | 100.19 | 98.48 | 99.88 | 99.88 | 323,100 |
|
Jan 26, 2026
|
94.90 | 95.60 | 94.55 | 95.16 | 95.16 | 121,900 |
|
Jan 23, 2026
|
92.18 | 94.62 | 92.02 | 94.52 | 94.52 | 141,400 |
|
Jan 22, 2026
|
92.42 | 93.27 | 92.35 | 92.77 | 92.77 | 170,300 |
|
Jan 21, 2026
|
93.51 | 95.55 | 93.27 | 95.08 | 95.08 | 208,800 |
|
Jan 20, 2026
|
89.94 | 90.54 | 89.13 | 90.09 | 90.09 | 123,200 |
|
Jan 16, 2026
|
88.56 | 89.20 | 87.96 | 89.03 | 89.03 | 175,900 |
|
Jan 15, 2026
|
89.54 | 89.68 | 88.81 | 89.08 | 89.08 | 90,700 |
|
Jan 14, 2026
|
87.25 | 88.78 | 87.25 | 88.76 | 88.76 | 86,700 |
|
Jan 13, 2026
|
87.02 | 87.32 | 86.44 | 86.94 | 86.94 | 80,300 |
|
Jan 12, 2026
|
86.12 | 86.83 | 85.52 | 86.22 | 86.22 | 105,000 |
|
Jan 9, 2026
|
86.75 | 87.66 | 86.30 | 87.66 | 87.66 | 87,100 |
|
Jan 8, 2026
|
85.10 | 85.75 | 84.90 | 85.06 | 85.06 | 84,400 |
|
Jan 7, 2026
|
86.16 | 86.49 | 85.24 | 85.26 | 85.26 | 95,400 |
|
Jan 6, 2026
|
88.17 | 88.17 | 87.11 | 87.34 | 87.34 | 145,800 |
|
Jan 5, 2026
|
88.70 | 89.44 | 88.38 | 89.31 | 89.31 | 176,500 |
|
Jan 2, 2026
|
86.86 | 86.88 | 85.48 | 86.21 | 86.21 | 104,900 |
|
Dec 31, 2025
|
86.04 | 86.96 | 85.68 | 86.04 | 86.04 | 49,400 |
|
Dec 30, 2025
|
86.56 | 86.88 | 86.23 | 86.40 | 86.40 | 68,300 |
|
Dec 29, 2025
|
87.25 | 87.61 | 86.87 | 87.12 | 87.12 | 70,500 |
|
Dec 26, 2025
|
86.38 | 87.24 | 85.71 | 86.98 | 86.98 | 76,000 |
|
Dec 24, 2025
|
85.60 | 87.57 | 85.60 | 87.07 | 87.07 | 41,600 |
|
Dec 23, 2025
|
84.85 | 85.68 | 84.74 | 85.65 | 85.65 | 60,200 |
|
Dec 22, 2025
|
85.62 | 85.62 | 84.61 | 85.36 | 85.36 | 77,400 |
|
Dec 19, 2025
|
84.91 | 85.75 | 84.85 | 85.54 | 85.54 | 139,900 |
|
Dec 18, 2025
|
85.05 | 86.70 | 84.61 | 84.76 | 84.76 | 133,200 |
|
Dec 17, 2025
|
83.85 | 84.82 | 83.85 | 84.21 | 84.21 | 95,400 |
|
Dec 16, 2025
|
84.44 | 85.05 | 84.04 | 84.04 | 84.04 | 119,400 |
|
Dec 15, 2025
|
85.89 | 86.10 | 85.45 | 85.81 | 85.81 | 81,400 |
|
Dec 12, 2025
|
85.79 | 85.79 | 84.55 | 85.10 | 85.10 | 82,800 |
|
Dec 11, 2025
|
85.30 | 85.79 | 83.40 | 85.33 | 85.33 | 129,900 |
|
Dec 10, 2025
|
85.42 | 86.12 | 85.03 | 85.86 | 85.86 | 119,300 |
|
Dec 9, 2025
|
86.30 | 87.16 | 86.01 | 86.50 | 86.50 | 128,600 |
|
Dec 8, 2025
|
87.00 | 87.42 | 86.21 | 86.42 | 86.42 | 112,500 |
|
Dec 5, 2025
|
88.33 | 88.98 | 87.65 | 87.81 | 87.81 | 151,500 |
|
Dec 4, 2025
|
88.00 | 88.00 | 87.09 | 87.36 | 87.36 | 160,100 |
|
Dec 3, 2025
|
90.05 | 90.16 | 89.34 | 89.41 | 89.41 | 130,000 |
|
Dec 2, 2025
|
89.93 | 90.50 | 89.71 | 90.21 | 90.21 | 145,700 |
|
Dec 1, 2025
|
85.41 | 86.06 | 85.41 | 85.98 | 85.98 | 198,700 |
|
Nov 28, 2025
|
84.85 | 85.43 | 84.25 | 85.09 | 85.09 | 62,600 |
|
Nov 26, 2025
|
84.47 | 85.77 | 84.47 | 85.17 | 85.17 | 83,800 |
|
Nov 25, 2025
|
83.79 | 84.45 | 83.39 | 84.06 | 84.06 | 146,300 |
|
Nov 24, 2025
|
81.93 | 83.54 | 81.77 | 83.42 | 83.42 | 114,100 |
|
Nov 21, 2025
|
81.79 | 82.90 | 81.47 | 82.90 | 82.90 | 136,000 |
|
Nov 20, 2025
|
84.01 | 84.19 | 81.36 | 81.36 | 81.36 | 155,300 |
|
Nov 19, 2025
|
84.71 | 84.71 | 83.43 | 83.83 | 83.83 | 89,300 |
|
Nov 18, 2025
|
83.10 | 84.72 | 83.10 | 84.14 | 84.14 | 132,800 |
|
Nov 17, 2025
|
87.55 | 87.55 | 85.00 | 85.38 | 85.38 | 250,000 |
|
Nov 14, 2025
|
86.89 | 89.83 | 86.89 | 89.03 | 89.03 | 175,400 |
|
Nov 13, 2025
|
90.71 | 90.94 | 89.29 | 89.41 | 89.41 | 117,000 |
|
Nov 12, 2025
|
91.55 | 91.98 | 90.87 | 91.13 | 91.13 | 125,900 |
|
Nov 11, 2025
|
88.86 | 89.15 | 88.58 | 88.68 | 88.68 | 133,300 |
|
Nov 10, 2025
|
88.24 | 88.82 | 88.00 | 88.32 | 88.32 | 159,200 |
|
Nov 7, 2025
|
84.64 | 84.66 | 83.81 | 84.43 | 84.43 | 99,900 |
|
Nov 6, 2025
|
86.80 | 87.23 | 85.98 | 86.35 | 86.35 | 109,100 |
|
Nov 5, 2025
|
83.49 | 85.54 | 83.49 | 85.20 | 85.20 | 131,000 |
|
Nov 4, 2025
|
83.61 | 84.70 | 82.20 | 83.71 | 83.71 | 167,600 |
|
Nov 3, 2025
|
82.70 | 83.00 | 81.82 | 82.25 | 82.25 | 89,000 |
|
Oct 31, 2025
|
81.76 | 81.81 | 81.03 | 81.42 | 81.42 | 76,100 |
