NasdaqGS - Nasdaq Real Time Price
USD
Monolithic Power Systems, Inc. (MPWR)
1,211.63
+12.82
(+1.07%)
At close: 4:00:02 PM EDT
1,215.00
+3.37
(+0.28%)
After hours: 5:26:17 PM EDT
Trade MPWR 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
1,179.17
1,263.05
1,171.02
1,211.63
1,211.63
2,132,688
Oct 29, 2026
1,199.16
1,209.86
1,163.86
1,198.81
1,198.81
788,900
Oct 28, 2026
1,224.14
1,224.14
1,188.93
1,211.22
1,211.22
649,700
Oct 27, 2026
1,183.43
1,220.77
1,173.95
1,211.89
1,211.89
813,200
Oct 26, 2026
1,141.84
1,178.38
1,135.18
1,167.27
1,167.27
919,900
Oct 23, 2026
1,156.39
1,169.06
1,126.57
1,140.12
1,140.12
668,600
Oct 22, 2026
1,227.18
1,230.42
1,147.17
1,167.93
1,167.93
1,479,300
Oct 21, 2026
1,265.58
1,288.27
1,259.87
1,283.32
1,283.32
610,500
Oct 20, 2026
1,232.85
1,284.87
1,222.29
1,248.74
1,248.74
509,200
Oct 19, 2026
1,255.41
1,283.59
1,236.26
1,253.66
1,253.66
862,100
Oct 16, 2026
1,223.32
1,249.00
1,207.20
1,210.86
1,210.86
834,200
Oct 15, 2026
1,198.15
1,260.24
1,195.00
1,249.20
1,249.20
991,300
Oct 14, 2026
1,295.00
1,300.76
1,234.36
1,243.11
1,243.11
1,121,600
Oct 13, 2026
1,294.29
1,322.40
1,283.81
1,319.55
1,319.55
730,800
Oct 12, 2026
1,365.36
1,365.36
1,314.52
1,319.23
1,319.23
869,800
Oct 9, 2026
1,396.53
1,401.76
1,351.26
1,386.29
1,386.29
433,700
Oct 8, 2026
1,405.99
1,416.62
1,349.39
1,369.80
1,369.80
848,100
Oct 7, 2026
1,447.64
1,450.71
1,412.68
1,425.98
1,425.98
481,700
Oct 6, 2026
1,487.88
1,491.64
1,458.79
1,473.69
1,473.69
374,700
Oct 5, 2026
1,444.41
1,482.97
1,432.38
1,479.89
1,479.89
685,400
Oct 2, 2026
1,406.00
1,455.99
1,393.13
1,439.73
1,439.73
705,300
Oct 1, 2026
1,359.98
1,368.67
1,331.00
1,360.97
1,360.97
492,300
Sep 30, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
1,353.77
1,361.44
1,324.96
1,347.22
1,347.22
465,200
Sep 29, 2026
1,372.05
1,374.32
1,347.85
1,355.99
1,353.99
450,000
Sep 28, 2026
1,353.13
1,359.76
1,320.80
1,351.20
1,349.21
659,400
Sep 25, 2026
1,332.63
1,377.14
1,329.47
1,367.43
1,365.41
536,600
Sep 24, 2026
1,317.09
1,349.64
1,313.09
1,335.55
1,333.58
492,500
Sep 23, 2026
1,367.08
1,371.66
1,302.10
1,355.47
1,353.47
767,000
Sep 22, 2026
1,278.08
1,387.46
1,271.03
1,380.62
1,378.58
1,534,800
Sep 21, 2026
1,243.25
1,283.83
1,217.24
1,277.68
1,275.80
1,029,700
Sep 18, 2026
1,185.52
1,221.51
1,176.21
1,217.80
1,216.00
1,426,900
Sep 17, 2026
1,183.15
1,184.15
1,146.40
1,169.58
1,167.85
950,100
Sep 16, 2026
1,157.42
1,176.05
1,133.83
1,147.61
1,145.92
624,900
Sep 15, 2026
1,164.97
1,171.18
1,136.65
1,142.46
1,140.77
557,000
Sep 14, 2026
1,184.43
1,185.89
1,141.38
1,143.24
1,141.55
984,400
Sep 11, 2026
1,200.80
1,241.04
1,194.47
1,234.46
1,232.64
555,000
Sep 10, 2026
1,184.85
1,205.20
1,175.95
1,186.08
1,184.33
625,200
Sep 9, 2026
1,206.70
1,228.82
1,198.17
1,203.75
1,201.97
508,400
Sep 8, 2026
1,230.64
1,243.09
1,211.22
1,218.50
1,216.70
763,400
Sep 4, 2026
1,239.13
1,239.13
1,206.55
1,223.86
1,222.05
625,900
Sep 3, 2026
1,200.70
1,225.00
1,189.49
1,213.65
1,211.86
413,600
Sep 2, 2026
1,224.92
1,245.23
1,211.74
1,219.36
1,217.56
405,200
Sep 1, 2026
1,245.11
1,250.00
1,211.86
1,225.96
1,224.15
757,900
Aug 31, 2026
1,261.90
1,279.00
1,253.00
1,267.77
1,265.90
689,000
Aug 28, 2026
1,306.03
1,306.03
1,254.01
1,256.26
1,254.41
706,200
Aug 27, 2026
1,319.75
1,332.00
1,290.86
1,311.08
1,309.15
459,000
Aug 26, 2026
1,301.04
1,311.02
1,284.56
1,303.88
1,301.96
254,500
Aug 25, 2026
1,310.06
1,322.99
1,291.54
1,304.15
1,302.23
359,500
Aug 24, 2026
1,298.38
1,305.64
1,255.56
1,285.03
1,283.13
897,600
Aug 21, 2026
1,321.13
1,337.70
1,297.30
1,316.28
1,314.34
529,600
Aug 20, 2026
1,311.34
1,327.00
1,295.02
1,310.60
1,308.67
437,100
Aug 19, 2026
1,321.12
1,335.19
1,267.77
1,300.14
1,298.22
710,800
Aug 18, 2026
1,365.45
1,376.53
1,303.22
1,333.18
1,331.21
1,144,300
Aug 17, 2026
1,418.01
1,448.76
1,411.60
1,415.99
1,413.90
542,800
Aug 14, 2026
1,360.00
1,404.14
1,355.11
1,402.01
1,399.94
440,300
Aug 13, 2026
1,421.44
1,438.38
1,358.00
1,362.55
1,360.54
506,200
Aug 12, 2026
1,451.18
1,464.99
1,423.10
1,425.01
1,422.91
623,100
Aug 11, 2026
1,413.78
1,431.63
1,383.63
1,402.11
1,400.04
413,700
Aug 10, 2026
1,428.22
1,430.00
1,379.17
1,381.10
1,379.06
493,600
Aug 7, 2026
1,385.97
1,417.09
1,370.95
1,401.54
1,399.47
605,700
Aug 6, 2026
1,313.25
1,415.37
1,305.13
1,359.08
1,357.08
629,500
Aug 5, 2026
1,320.01
1,358.61
1,308.46
1,345.46
1,343.48
705,000
Aug 4, 2026
1,402.10
1,425.99
1,333.32
1,335.03
1,333.06
1,228,400
Aug 3, 2026
1,417.78
1,421.61
1,305.01
1,344.37
1,342.39
1,215,200
Jul 31, 2026
1,499.00
1,568.21
1,405.96
1,426.03
1,423.93
1,545,700
Jul 30, 2026
1,290.97
1,339.99
1,290.63
1,316.18
1,314.24
1,720,100
Jul 29, 2026
1,263.27
1,327.31
1,240.02
1,248.76
1,246.92
1,181,900
Jul 28, 2026
1,283.77
1,313.74
1,253.70
1,282.01
1,280.12
1,007,000
Jul 27, 2026
1,340.00
1,364.85
1,284.82
1,339.08
1,337.10
848,700
Jul 24, 2026
1,373.81
1,385.74
1,318.72
1,333.81
1,331.84
805,300
Jul 23, 2026
1,359.81
1,409.99
1,359.59
1,397.15
1,395.09
702,900
Jul 22, 2026
1,353.93
1,419.92
1,350.49
1,398.45
1,396.39
607,200
Jul 21, 2026
1,385.82
1,396.00
1,364.62
1,383.26
1,381.22
986,400
Jul 20, 2026
1,332.96
1,371.16
1,323.75
1,328.80
1,326.84
784,800
Jul 17, 2026
1,245.79
1,342.81
1,231.00
1,312.00
1,310.06
1,054,900
Jul 16, 2026
1,318.03
1,332.44
1,284.21
1,305.65
1,303.72
933,500
Jul 15, 2026
1,406.04
1,406.04
1,310.12
1,352.66
1,350.66
754,000
Jul 14, 2026
1,367.68
1,401.29
1,345.01
1,376.41
1,374.38
786,000
Jul 13, 2026
1,307.17
1,317.79
1,277.64
1,291.38
1,289.48
827,000
Jul 10, 2026
1,335.76
1,364.03
1,316.21
1,352.74
1,350.74
577,500
Jul 9, 2026
1,399.20
1,407.09
1,360.33
1,374.13
1,372.10
886,300
Jul 8, 2026
1,264.23
1,329.16
1,260.57
1,315.51
1,313.57
703,200
Jul 7, 2026
1,274.59
1,299.30
1,232.04
1,272.81
1,270.93
1,209,700
Jul 6, 2026
1,325.74
1,371.37
1,305.01
1,346.13
1,344.14
857,400
Jul 2, 2026
1,332.85
1,382.92
1,258.66
1,288.16
1,286.26
1,214,500
Jul 1, 2026
1,344.89
1,386.60
1,328.67
1,331.73
1,329.77
1,515,600
Jun 30, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
1,325.91
1,388.53
1,322.40
1,382.36
1,380.32
1,708,700
Jun 29, 2026
1,328.39
1,342.13
1,276.22
1,312.77
1,308.84
1,050,900
Jun 26, 2026
1,357.45
1,373.91
1,301.44
1,313.32
1,309.39
3,481,700
Jun 25, 2026
1,495.18
1,510.76
1,373.82
1,438.30
1,433.99
1,002,100
Jun 24, 2026
1,423.02
1,446.96
1,392.50
1,434.95
1,430.65
865,600
Jun 23, 2026
1,443.04
1,486.92
1,403.36
1,423.76
1,419.49
1,636,600
Jun 22, 2026
1,592.69
1,594.81
1,506.37
1,537.88
1,533.27
1,108,900
Jun 18, 2026
1,529.24
1,581.04
1,515.62
1,563.70
1,559.01
1,935,600
Jun 17, 2026
1,545.56
1,548.00
1,435.83
1,448.21
1,443.87
1,111,900
Jun 16, 2026
1,650.88
1,656.22
1,496.52
1,498.77
1,494.28
1,039,700
Jun 15, 2026
1,652.56
1,666.64
1,605.01
1,652.29
1,647.34
761,200
Jun 12, 2026
1,592.21
1,598.42
1,558.19
1,577.32
1,572.59
567,500
Jun 11, 2026
1,523.44
1,593.77
1,506.82
1,589.55
1,584.79
896,700
Jun 10, 2026
1,510.76
1,563.37
1,468.50
1,473.04
1,468.63
737,300
Jun 9, 2026
1,597.51
1,627.64
1,405.00
1,531.98
1,527.39
985,900
Jun 8, 2026
1,559.67
1,584.36
1,518.34
1,559.18
1,554.51
870,700
Jun 5, 2026
1,591.25
1,599.99
1,473.95
1,481.05
1,476.61
1,369,000
Jun 4, 2026
1,630.04
1,666.69
1,591.64
1,652.60
1,647.65
679,000
Jun 3, 2026
1,647.51
1,697.35
1,617.83
1,689.89
1,684.83
443,700
Jun 2, 2026
1,572.00
1,627.85
1,558.11
1,624.99
1,620.12
692,900
Jun 1, 2026
1,536.08
1,569.99
1,508.24
1,542.39
1,537.77
593,200
May 29, 2026
1,645.00
1,657.00
1,556.77
1,566.21
1,561.52
1,164,100
May 28, 2026
1,616.93
1,656.78
1,575.00
1,633.17
1,628.28
501,000
May 27, 2026
1,707.62
1,707.62
1,592.76
1,620.17
1,615.32
858,600
May 26, 2026
1,650.49
1,714.09
1,622.10
1,662.98
1,658.00
821,400
May 22, 2026
1,579.62
1,596.75
1,560.00
1,589.81
1,585.05
476,600
May 21, 2026
1,535.80
1,562.49
1,516.01
1,561.25
1,556.57
449,800
May 20, 2026
1,492.37
1,555.55
1,481.07
1,553.27
1,548.62
753,100
May 19, 2026
1,434.91
1,493.14
1,412.89
1,468.11
1,463.71
639,400
May 18, 2026
1,563.28
1,579.99
1,458.44
1,486.33
1,481.88
806,900
May 15, 2026
1,562.55
1,587.74
1,548.61
1,550.02
1,545.38
685,000
May 14, 2026
1,639.85
1,644.90
1,601.00
1,613.97
1,609.13
373,600
May 13, 2026
1,631.20
1,675.42
1,614.00
1,650.35
1,645.41
626,900
May 12, 2026
1,619.54
1,622.01
1,538.25
1,599.52
1,594.73
731,800
May 11, 2026
1,594.49
1,663.99
1,585.00
1,661.10
1,656.12
526,600
May 8, 2026
1,608.64
1,617.05
1,581.94
1,600.84
1,596.04
686,600
May 7, 2026
1,636.33
1,636.33
1,559.00
1,575.96
1,571.24
600,100
May 6, 2026
1,581.00
1,662.00
1,556.31
1,652.35
1,647.40
854,100
May 5, 2026
1,588.94
1,607.87
1,557.05
1,588.12
1,583.36
682,200
May 4, 2026
1,590.47
1,603.70
1,552.84
1,573.30
1,568.59
515,400
May 1, 2026
1,564.56
1,589.71
1,521.00
1,583.48
1,578.74
898,700
Apr 30, 2026
1,550.00
1,621.91
1,541.61
1,614.41
1,609.57
1,077,600
Apr 29, 2026
1,550.96
1,554.41
1,507.34
1,526.84
1,522.27
690,200
Apr 28, 2026
1,527.32
1,537.74
1,488.03
1,504.08
1,499.57
637,600
Apr 27, 2026
1,610.43
1,621.03
1,550.92
1,587.57
1,582.81
608,100
Apr 24, 2026
1,626.33
1,661.79
1,595.90
1,632.06
1,627.17
692,300
Apr 23, 2026
1,550.40
1,597.76
1,533.00
1,592.17
1,587.40
638,700
Apr 22, 2026
1,545.06
1,560.09
1,519.21
1,522.04
1,517.48
538,600
Apr 21, 2026
1,502.26
1,548.17
1,499.60
1,527.95
1,523.37
551,900
Apr 20, 2026
1,471.45
1,492.75
1,453.67
1,490.86
1,486.39
384,500
Apr 17, 2026
1,437.62
1,479.23
1,420.34
1,468.35
1,463.95
635,600
Apr 16, 2026
1,365.62
1,405.14
1,353.55
1,402.81
1,398.61
467,900
Apr 15, 2026
1,345.72
1,362.25
1,329.46
1,353.00
1,348.95
466,100
Apr 14, 2026
1,372.49
1,378.55
1,349.01
1,363.42
1,359.33
557,500
Apr 13, 2026
1,336.41
1,377.25
1,332.04
1,372.23
1,368.12
393,500
Apr 10, 2026
1,339.01
1,370.00
1,339.01
1,353.85
1,349.79
522,400
Apr 9, 2026
1,312.94
1,340.11
1,303.94
1,334.21
1,330.21
554,800
Apr 8, 2026
1,255.26
1,322.62
1,251.98
1,312.94
1,309.01
1,012,900
Apr 7, 2026
1,179.21
1,194.73
1,153.17
1,191.22
1,187.65
438,900
Apr 6, 2026
1,128.35
1,182.57
1,128.03
1,180.03
1,176.49
499,400
Apr 2, 2026
1,071.89
1,125.73
1,071.89
1,118.49
1,115.14
344,000
Apr 1, 2026
1,100.75
1,138.42
1,095.01
1,119.51
1,116.16
668,200
Mar 31, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
1,008.38
1,096.16
1,008.38
1,093.35
1,090.07
815,400
Mar 30, 2026
1,057.91
1,057.91
996.01
1,002.34
997.34
590,200
Mar 27, 2026
1,049.26
1,073.36
1,039.04
1,053.01
1,047.76
537,300
Mar 26, 2026
1,101.48
1,112.44
1,057.02
1,058.28
1,053.00
547,000
Mar 25, 2026
1,116.32
1,127.74
1,101.86
1,118.66
1,113.08
308,700
Mar 24, 2026
1,068.75
1,109.99
1,060.00
1,101.59
1,096.10
429,500
Mar 23, 2026
1,100.00
1,108.88
1,074.85
1,076.35
1,070.98
472,800
Mar 20, 2026
1,094.44
1,103.27
1,050.90
1,068.85
1,063.52
1,035,300
Mar 19, 2026
1,041.46
1,104.10
1,033.94
1,092.69
1,087.24
364,800
Mar 18, 2026
1,080.58
1,094.50
1,070.61
1,075.29
1,069.93
581,500
Mar 17, 2026
1,069.85
1,085.00
1,060.01
1,066.66
1,061.34
336,300
Mar 16, 2026
1,078.84
1,097.07
1,073.77
1,077.40
1,072.03
484,200
Mar 13, 2026
1,054.17
1,083.93
1,042.85
1,052.59
1,047.34
406,100
Mar 12, 2026
1,045.94
1,049.43
1,021.78
1,033.88
1,028.73
485,600
Mar 11, 2026
1,059.06
1,078.29
1,053.82
1,071.09
1,065.75
332,400
Mar 10, 2026
1,051.78
1,091.38
1,040.00
1,055.82
1,050.56
448,000
Mar 9, 2026
1,013.05
1,066.02
988.00
1,062.00
1,056.71
913,300
Mar 6, 2026
1,039.37
1,062.41
1,012.46
1,023.16
1,018.06
756,900
Mar 5, 2026
1,071.49
1,093.06
1,051.79
1,078.44
1,073.06
588,100
Mar 4, 2026
1,082.64
1,102.20
1,080.00
1,099.02
1,093.54
433,700
Mar 3, 2026
1,108.33
1,130.18
1,068.81
1,074.37
1,069.01
820,500
Mar 2, 2026
1,108.08
1,144.60
1,102.46
1,142.58
1,136.88
540,200
Feb 27, 2026
1,156.07
1,163.38
1,128.60
1,142.74
1,137.04
805,300
Feb 26, 2026
1,237.20
1,239.70
1,152.78
1,180.13
1,174.25
644,500
Feb 25, 2026
1,226.81
1,256.22
1,220.24
1,231.95
1,225.81
435,400
Feb 24, 2026
1,200.01
1,240.25
1,161.81
1,213.67
1,207.62
610,500
Feb 23, 2026
1,204.44
1,220.00
1,171.42
1,190.06
1,184.13
463,200
Feb 20, 2026
1,160.31
1,205.75
1,160.31
1,204.10
1,198.10
375,900
Feb 19, 2026
1,170.28
1,175.62
1,152.85
1,175.22
1,169.36
301,900
Feb 18, 2026
1,177.73
1,202.92
1,172.35
1,188.32
1,182.40
357,100
Feb 17, 2026
1,150.15
1,191.35
1,139.63
1,173.18
1,167.33
446,700
Feb 13, 2026
1,149.06
1,173.38
1,136.09
1,171.47
1,165.63
434,200
Feb 12, 2026
1,206.25
1,225.17
1,151.23
1,155.93
1,150.17
726,100
Feb 11, 2026
1,165.00
1,204.00
1,154.40
1,196.73
1,190.76
768,900
Feb 10, 2026
1,197.26
1,197.26
1,127.34
1,142.02
1,136.33
779,600
Feb 9, 2026
1,216.00
1,240.90
1,180.22
1,206.18
1,200.17
660,900
Feb 6, 2026
1,250.00
1,250.00
1,169.62
1,229.82
1,223.69
1,556,700
Feb 5, 2026
1,125.60
1,179.00
1,100.00
1,155.99
1,150.23
820,400
Feb 4, 2026
1,167.50
1,226.30
1,109.00
1,136.83
1,131.16
1,263,300
Feb 3, 2026
1,185.01
1,199.76
1,142.71
1,164.83
1,159.02
840,300
Feb 2, 2026
1,110.68
1,182.41
1,100.00
1,173.22
1,167.37
729,300
Jan 30, 2026
1,153.73
1,188.66
1,113.84
1,124.15
1,118.55
1,046,100
Jan 29, 2026
1,165.93
1,185.05
1,120.99
1,183.15
1,177.25
642,900
Jan 28, 2026
1,110.48
1,171.57
1,109.50
1,161.78
1,155.99
667,700
Jan 27, 2026
1,094.14
1,110.18
1,088.01
1,095.49
1,090.03
578,700
Jan 26, 2026
1,062.26
1,077.25
1,051.96
1,068.14
1,062.81
683,700
Jan 23, 2026
1,077.61
1,087.44
1,050.88
1,063.74
1,058.44
402,500
Jan 22, 2026
1,092.64
1,098.93
1,071.94
1,076.67
1,071.30
409,400
Jan 21, 2026
1,046.84
1,087.81
1,043.89
1,074.93
1,069.57
601,200
Jan 20, 2026
1,009.51
1,055.00
1,008.50
1,034.49
1,029.33
661,900
Jan 16, 2026
1,030.00
1,047.99
1,019.49
1,033.17
1,028.02
547,700
Jan 15, 2026
1,014.06
1,041.95
1,008.05
1,009.54
1,004.51
537,200
Jan 14, 2026
980.55
998.65
964.11
983.60
978.70
420,900
Jan 13, 2026
976.54
1,004.74
970.74
983.28
978.38
341,900
Jan 12, 2026
946.46
970.99
944.00
967.16
962.34
350,200
Jan 9, 2026
965.00
975.63
950.41
958.97
954.19
529,500
Jan 8, 2026
947.67
960.37
941.10
959.09
954.31
457,300
Jan 7, 2026
990.28
998.59
936.74
959.08
954.30
727,100
Jan 6, 2026
969.79
1,009.59
967.36
1,005.38
1,000.37
658,900
Jan 5, 2026
946.16
966.06
938.24
955.03
950.27
649,100
Jan 2, 2026
927.61
957.10
926.18
936.31
931.64
618,800
Dec 31, 2025
1.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
926.36
928.07
906.33
906.36
901.84
381,900
Dec 30, 2025
929.39
935.16
923.12
923.91
917.75
287,900
Dec 29, 2025
938.00
949.29
928.90
930.04
923.84
446,300
Dec 26, 2025
960.44
960.44
944.62
946.32
940.01
221,600
Dec 24, 2025
954.75
958.08
947.05
953.25
946.90
191,700
Dec 23, 2025
939.88
946.51
935.83
943.55
937.26
355,300
Dec 22, 2025
976.05
976.05
937.10
945.16
938.86
569,200
Dec 19, 2025
941.89
966.33
937.11
937.11
930.86
5,577,200
Dec 18, 2025
936.41
951.63
922.88
929.48
923.28
731,400
Dec 17, 2025
959.61
966.14
909.00
912.25
906.17
855,800
Dec 16, 2025
947.81
968.84
942.00
951.36
945.02
577,000
Dec 15, 2025
960.80
975.00
946.45
949.40
943.07
690,800
Dec 12, 2025
980.00
988.10
941.37
946.51
940.20
781,600
Dec 11, 2025
967.62
987.59
950.55
981.48
974.94
590,900
Dec 10, 2025
968.54
989.25
962.95
979.02
972.49
446,700
Dec 9, 2025
978.54
988.05
957.39
962.95
956.53
440,200
Dec 8, 2025
976.03
1,002.50
974.46
983.58
977.02
444,800
Dec 5, 2025
964.25
971.12
954.39
963.28
956.86
348,100
Dec 4, 2025
950.10
959.38
931.98
952.74
946.39
478,800
Dec 3, 2025
954.31
962.22
933.82
958.02
951.63
464,100
Dec 2, 2025
938.65
963.91
931.60
952.18
945.83
603,000
Dec 1, 2025
908.72
937.69
894.39
928.35
922.16
545,000
Nov 28, 2025
919.06
930.40
910.03
928.17
921.98
357,500
Nov 26, 2025
920.19
931.78
914.34
924.95
918.78
603,700
Nov 25, 2025
883.69
913.26
864.45
908.61
902.55
559,700
Nov 24, 2025
887.69
903.63
881.89
892.97
887.02
1,145,200
Nov 21, 2025
864.16
883.79
833.18
872.35
866.54
763,000
Nov 20, 2025
908.62
917.44
852.69
857.19
851.48
1,053,100
Nov 19, 2025
866.16
890.84
859.97
884.65
878.75
843,200
Nov 18, 2025
887.22
894.51
852.04
856.96
851.25
878,600
Nov 17, 2025
914.29
924.00
879.42
897.01
891.03
483,900
Nov 14, 2025
879.11
938.54
866.38
920.19
914.06
486,200
Nov 13, 2025
950.67
959.17
912.95
924.29
918.13
675,800
Nov 12, 2025
973.99
980.95
957.00
958.35
951.96
543,900
Nov 11, 2025
967.19
978.76
951.12
954.71
948.35
580,500
Nov 10, 2025
986.65
989.72
947.87
976.31
969.80
608,300
Nov 7, 2025
944.00
959.01
904.06
958.26
951.87
739,900
Nov 6, 2025
995.15
1,006.00
954.09
958.07
951.68
676,700
Nov 5, 2025
961.04
1,014.99
956.68
1,000.15
993.48
697,100
Nov 4, 2025
966.12
976.91
953.09
957.87
951.49
866,100
Nov 3, 2025
1,030.00
1,040.39
984.75
1,003.93
997.24
828,000
Oct 31, 2025
1,020.16
1,038.33
935.93
1,005.00
998.30
1,646,500
