NasdaqGS - Delayed Quote
USD
Qualys, Inc. (QLYS)
171.65
-2.70
(-1.55%)
At close: September 4 at 4:00:00 PM EDT
173.37
+1.72
(+1.00%)
After hours: September 4 at 7:57:13 PM EDT
Trade Qualys 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
172.51 | 175.00 | 170.42 | 171.65 | 171.65 | 447,000 |
|
Sep 3, 2026
|
173.26 | 174.89 | 168.71 | 174.35 | 174.35 | 523,400 |
|
Sep 2, 2026
|
175.27 | 181.16 | 166.37 | 170.83 | 170.83 | 967,300 |
|
Sep 1, 2026
|
183.25 | 187.53 | 176.28 | 177.01 | 177.01 | 841,100 |
|
Aug 31, 2026
|
187.00 | 190.52 | 184.31 | 186.14 | 186.14 | 661,300 |
|
Aug 28, 2026
|
186.42 | 188.23 | 183.52 | 187.05 | 187.05 | 480,200 |
|
Aug 27, 2026
|
182.02 | 190.99 | 180.00 | 188.59 | 188.59 | 935,500 |
|
Aug 26, 2026
|
174.21 | 178.64 | 172.75 | 176.67 | 176.67 | 332,200 |
|
Aug 25, 2026
|
178.34 | 180.00 | 173.54 | 175.94 | 175.94 | 461,000 |
|
Aug 24, 2026
|
182.18 | 182.95 | 175.61 | 178.46 | 178.46 | 440,900 |
|
Aug 21, 2026
|
181.75 | 183.59 | 176.61 | 181.98 | 181.98 | 511,200 |
|
Aug 20, 2026
|
185.00 | 187.28 | 181.54 | 182.21 | 182.21 | 403,300 |
|
Aug 19, 2026
|
188.03 | 188.73 | 181.47 | 186.68 | 186.68 | 447,700 |
|
Aug 18, 2026
|
185.62 | 188.81 | 182.79 | 187.98 | 187.98 | 544,400 |
|
Aug 17, 2026
|
184.12 | 185.23 | 178.26 | 183.31 | 183.31 | 772,200 |
|
Aug 14, 2026
|
196.30 | 196.72 | 185.79 | 186.05 | 186.05 | 565,500 |
|
Aug 13, 2026
|
188.59 | 196.59 | 186.71 | 195.88 | 195.88 | 643,200 |
|
Aug 12, 2026
|
185.13 | 188.84 | 183.28 | 187.15 | 187.15 | 513,300 |
|
Aug 11, 2026
|
185.80 | 189.60 | 180.40 | 188.31 | 188.31 | 722,600 |
|
Aug 10, 2026
|
182.15 | 192.73 | 182.09 | 185.80 | 185.80 | 923,300 |
|
Aug 7, 2026
|
183.45 | 184.39 | 178.30 | 183.48 | 183.48 | 743,000 |
|
Aug 6, 2026
|
180.00 | 184.40 | 174.96 | 181.78 | 181.78 | 1,259,600 |
|
Aug 5, 2026
|
198.42 | 201.54 | 181.09 | 183.25 | 183.25 | 1,620,600 |
|
Aug 4, 2026
|
152.26 | 162.74 | 150.62 | 161.06 | 161.06 | 1,045,900 |
|
Aug 3, 2026
|
147.95 | 155.74 | 146.36 | 154.89 | 154.89 | 959,800 |
|
Jul 31, 2026
|
141.71 | 145.33 | 137.81 | 144.75 | 144.75 | 658,700 |
|
Jul 30, 2026
|
131.99 | 143.41 | 131.00 | 141.71 | 141.71 | 1,052,900 |
|
Jul 29, 2026
|
137.35 | 138.55 | 133.03 | 135.13 | 135.13 | 720,000 |
|
Jul 28, 2026
|
135.01 | 139.12 | 131.91 | 135.75 | 135.75 | 641,600 |
|
Jul 27, 2026
|
138.86 | 140.60 | 134.64 | 134.79 | 134.79 | 786,000 |
|
Jul 24, 2026
|
134.53 | 137.51 | 131.98 | 137.48 | 137.48 | 539,400 |
|
Jul 23, 2026
|
142.12 | 142.44 | 133.04 | 133.74 | 133.74 | 749,000 |
|
Jul 22, 2026
|
145.15 | 147.49 | 138.76 | 140.23 | 140.23 | 699,400 |
|
Jul 21, 2026
|
155.66 | 155.66 | 141.91 | 143.78 | 143.78 | 1,163,300 |
|
Jul 20, 2026
|
158.19 | 160.78 | 155.77 | 156.37 | 156.37 | 492,800 |
|
Jul 17, 2026
|
155.45 | 160.84 | 154.01 | 159.43 | 159.43 | 824,200 |
|
Jul 16, 2026
|
161.95 | 161.97 | 155.97 | 157.56 | 157.56 | 573,500 |
|
Jul 15, 2026
|
164.25 | 167.86 | 155.43 | 159.32 | 159.32 | 566,000 |
|
Jul 14, 2026
|
148.38 | 164.21 | 148.38 | 164.12 | 164.12 | 768,400 |
|
Jul 13, 2026
|
154.42 | 155.40 | 148.31 | 151.54 | 151.54 | 720,900 |
|
Jul 10, 2026
|
160.24 | 162.18 | 151.96 | 152.69 | 152.69 | 658,700 |
|
Jul 9, 2026
|
150.10 | 159.39 | 148.01 | 159.39 | 159.39 | 523,500 |
|
Jul 8, 2026
|
155.57 | 157.72 | 153.29 | 153.54 | 153.54 | 802,800 |
|
Jul 7, 2026
|
159.61 | 164.17 | 157.33 | 157.55 | 157.55 | 1,000,000 |
|
Jul 6, 2026
|
151.50 | 159.35 | 151.11 | 158.26 | 158.26 | 1,008,700 |
|
Jul 2, 2026
|
143.44 | 148.42 | 141.00 | 148.12 | 148.12 | 1,043,100 |
|
Jul 1, 2026
|
141.34 | 148.00 | 139.84 | 143.44 | 143.44 | 843,000 |
|
Jun 30, 2026
|
129.61 | 141.52 | 129.48 | 137.49 | 137.49 | 1,867,000 |
|
Jun 29, 2026
|
124.13 | 129.70 | 123.71 | 128.32 | 128.32 | 781,100 |
|
Jun 26, 2026
|
116.37 | 124.17 | 116.37 | 123.27 | 123.27 | 1,691,900 |
|
Jun 25, 2026
|
114.83 | 118.50 | 112.60 | 116.19 | 116.19 | 476,400 |
|
Jun 24, 2026
|
112.58 | 115.82 | 112.50 | 115.34 | 115.34 | 542,200 |
|
Jun 23, 2026
|
110.40 | 114.82 | 110.40 | 112.33 | 112.33 | 563,900 |
|
Jun 22, 2026
|
110.55 | 114.16 | 106.79 | 108.51 | 108.51 | 710,300 |
|
Jun 18, 2026
|
111.75 | 112.41 | 107.96 | 111.30 | 111.30 | 1,294,800 |
|
Jun 17, 2026
|
112.36 | 114.95 | 111.00 | 112.18 | 112.18 | 820,100 |
|
Jun 16, 2026
|
114.84 | 117.91 | 112.74 | 113.67 | 113.67 | 852,400 |
|
Jun 15, 2026
|
111.30 | 116.51 | 110.50 | 114.65 | 114.65 | 889,700 |
|
Jun 12, 2026
|
110.75 | 113.78 | 109.00 | 111.24 | 111.24 | 544,900 |
|
Jun 11, 2026
|
108.93 | 111.80 | 107.25 | 110.83 | 110.83 | 482,600 |
|
Jun 10, 2026
|
108.62 | 112.80 | 107.88 | 110.20 | 110.20 | 559,500 |
|
Jun 9, 2026
|
108.66 | 109.92 | 107.40 | 109.71 | 109.71 | 694,200 |
|
Jun 8, 2026
|
108.96 | 110.49 | 106.75 | 110.31 | 110.31 | 523,300 |
|
Jun 5, 2026
|
112.02 | 113.10 | 107.10 | 109.90 | 109.90 | 589,300 |
|
Jun 4, 2026
|
112.36 | 114.10 | 111.15 | 111.53 | 111.53 | 672,400 |
|
Jun 3, 2026
|
111.55 | 112.82 | 109.36 | 111.61 | 111.61 | 943,800 |
|
Jun 2, 2026
|
109.41 | 113.66 | 108.20 | 113.42 | 113.42 | 569,400 |
|
Jun 1, 2026
|
112.30 | 115.89 | 110.97 | 114.02 | 114.02 | 979,300 |
|
May 29, 2026
|
101.09 | 110.12 | 101.09 | 109.29 | 109.29 | 987,500 |
|
May 28, 2026
|
99.37 | 101.31 | 98.41 | 100.37 | 100.37 | 504,900 |
|
May 27, 2026
|
100.12 | 101.45 | 98.28 | 98.32 | 98.32 | 515,300 |
|
May 26, 2026
|
101.50 | 103.54 | 99.70 | 102.31 | 102.31 | 431,900 |
|
May 22, 2026
|
101.21 | 104.52 | 101.13 | 102.37 | 102.37 | 605,600 |
|
May 21, 2026
|
98.73 | 101.21 | 97.46 | 100.85 | 100.85 | 665,800 |
|
May 20, 2026
|
98.27 | 101.52 | 97.46 | 100.55 | 100.55 | 698,300 |
|
May 19, 2026
|
99.69 | 101.78 | 97.95 | 100.09 | 100.09 | 942,200 |
|
May 18, 2026
|
90.05 | 98.41 | 89.49 | 97.98 | 97.98 | 1,069,600 |
|
May 15, 2026
|
88.17 | 90.79 | 86.73 | 90.02 | 90.02 | 532,400 |
|
May 14, 2026
|
86.99 | 88.11 | 84.63 | 86.73 | 86.73 | 691,500 |
|
May 13, 2026
|
89.22 | 90.00 | 85.27 | 86.50 | 86.50 | 792,000 |
|
May 12, 2026
|
92.82 | 92.82 | 89.26 | 90.12 | 90.12 | 580,800 |
|
May 11, 2026
|
93.71 | 94.38 | 87.52 | 91.53 | 91.53 | 882,800 |
|
May 8, 2026
|
93.65 | 95.72 | 90.33 | 94.28 | 94.28 | 1,144,400 |
|
May 7, 2026
|
93.00 | 95.61 | 92.10 | 94.97 | 94.97 | 1,310,100 |
|
May 6, 2026
|
90.24 | 91.11 | 84.31 | 90.84 | 90.84 | 1,171,700 |
|
May 5, 2026
|
92.00 | 92.96 | 89.56 | 92.14 | 92.14 | 820,500 |
|
May 4, 2026
|
88.34 | 92.82 | 87.56 | 92.49 | 92.49 | 966,000 |
|
May 1, 2026
|
88.00 | 90.08 | 85.87 | 88.53 | 88.53 | 722,000 |
|
Apr 30, 2026
|
87.90 | 91.88 | 86.00 | 86.93 | 86.93 | 1,042,400 |
|
Apr 29, 2026
|
84.66 | 90.23 | 83.96 | 89.60 | 89.60 | 1,253,100 |
|
Apr 28, 2026
|
86.46 | 87.34 | 84.90 | 85.70 | 85.70 | 528,700 |
|
Apr 27, 2026
|
84.33 | 86.34 | 83.76 | 85.16 | 85.16 | 483,800 |
|
Apr 24, 2026
|
83.87 | 84.59 | 82.12 | 84.34 | 84.34 | 445,800 |
|
Apr 23, 2026
|
86.46 | 87.84 | 82.07 | 84.04 | 84.04 | 618,100 |
|
Apr 22, 2026
|
86.55 | 89.14 | 86.00 | 88.71 | 88.71 | 656,600 |
|
Apr 21, 2026
|
82.37 | 88.05 | 82.34 | 86.28 | 86.28 | 989,200 |
|
Apr 20, 2026
|
82.89 | 84.55 | 81.40 | 82.00 | 82.00 | 1,135,400 |
|
Apr 17, 2026
|
85.48 | 86.00 | 82.56 | 83.17 | 83.17 | 1,368,900 |
|
Apr 16, 2026
|
86.27 | 87.37 | 82.73 | 84.09 | 84.09 | 950,700 |
|
Apr 15, 2026
|
84.39 | 87.09 | 84.20 | 85.17 | 85.17 | 821,400 |
|
Apr 14, 2026
|
81.68 | 84.41 | 81.68 | 83.22 | 83.22 | 1,275,800 |
|
Apr 13, 2026
|
76.62 | 81.47 | 76.36 | 81.40 | 81.40 | 1,308,300 |
|
Apr 10, 2026
|
77.41 | 79.11 | 74.74 | 76.20 | 76.20 | 1,202,300 |
|
Apr 9, 2026
|
86.00 | 86.45 | 74.51 | 76.68 | 76.68 | 1,701,000 |
|
Apr 8, 2026
|
88.98 | 90.56 | 86.04 | 87.36 | 87.36 | 1,023,800 |
|
Apr 7, 2026
|
90.51 | 92.02 | 87.45 | 88.24 | 88.24 | 943,000 |
|
Apr 6, 2026
|
88.42 | 90.93 | 87.64 | 90.32 | 90.32 | 446,800 |
|
Apr 2, 2026
|
87.11 | 89.84 | 85.96 | 88.36 | 88.36 | 736,700 |
|
Apr 1, 2026
|
88.52 | 88.85 | 85.08 | 86.21 | 86.21 | 821,100 |
|
Mar 31, 2026
|
88.64 | 89.00 | 85.31 | 87.85 | 87.85 | 915,900 |
|
Mar 30, 2026
|
86.28 | 89.16 | 86.28 | 87.92 | 87.92 | 721,500 |
|
Mar 27, 2026
|
88.63 | 89.76 | 82.06 | 85.63 | 85.63 | 1,080,200 |
|
Mar 26, 2026
|
89.37 | 92.54 | 89.00 | 91.11 | 91.11 | 432,600 |
|
Mar 25, 2026
|
93.49 | 94.02 | 89.54 | 89.90 | 89.90 | 513,600 |
|
Mar 24, 2026
|
96.27 | 96.55 | 91.13 | 92.29 | 92.29 | 679,500 |
|
Mar 23, 2026
|
97.57 | 99.59 | 95.31 | 97.34 | 97.34 | 511,300 |
|
Mar 20, 2026
|
95.89 | 97.34 | 93.66 | 96.44 | 96.44 | 1,692,500 |
|
Mar 19, 2026
|
96.92 | 98.73 | 95.01 | 96.59 | 96.59 | 519,600 |
|
Mar 18, 2026
|
94.01 | 97.27 | 93.84 | 96.64 | 96.64 | 455,600 |
|
Mar 17, 2026
|
94.97 | 100.00 | 94.68 | 95.08 | 95.08 | 573,100 |
|
Mar 16, 2026
|
98.01 | 99.66 | 94.65 | 94.99 | 94.99 | 766,100 |
|
Mar 13, 2026
|
97.00 | 103.00 | 96.86 | 99.71 | 99.71 | 599,900 |
|
Mar 12, 2026
|
96.00 | 98.86 | 96.00 | 96.99 | 96.99 | 592,000 |
|
Mar 11, 2026
|
96.52 | 98.65 | 94.28 | 96.66 | 96.66 | 331,200 |
|
Mar 10, 2026
|
96.61 | 96.61 | 93.44 | 95.38 | 95.38 | 322,900 |
|
Mar 9, 2026
|
97.32 | 98.20 | 94.89 | 96.36 | 96.36 | 699,200 |
|
Mar 6, 2026
|
98.24 | 99.87 | 95.85 | 98.66 | 98.66 | 484,200 |
|
Mar 5, 2026
|
97.65 | 101.50 | 97.65 | 99.45 | 99.45 | 587,800 |
|
Mar 4, 2026
|
97.39 | 99.17 | 96.30 | 98.08 | 98.08 | 618,200 |
|
Mar 3, 2026
|
93.08 | 98.44 | 92.75 | 97.39 | 97.39 | 512,800 |
|
Mar 2, 2026
|
92.44 | 96.69 | 91.81 | 94.59 | 94.59 | 801,900 |
|
Feb 27, 2026
|
90.83 | 92.90 | 89.94 | 92.47 | 92.47 | 872,600 |
|
Feb 26, 2026
|
91.87 | 96.91 | 91.63 | 93.68 | 93.68 | 1,067,000 |
|
Feb 25, 2026
|
87.99 | 91.63 | 87.71 | 91.24 | 91.24 | 1,045,300 |
|
Feb 24, 2026
|
87.00 | 89.30 | 86.18 | 86.83 | 86.83 | 807,700 |
|
Feb 23, 2026
|
92.27 | 92.27 | 85.14 | 86.65 | 86.65 | 1,473,500 |
|
Feb 20, 2026
|
103.20 | 105.34 | 92.05 | 92.66 | 92.66 | 1,490,800 |
|
Feb 19, 2026
|
104.05 | 104.06 | 101.96 | 103.20 | 103.20 | 615,700 |
|
Feb 18, 2026
|
102.99 | 105.20 | 101.61 | 104.39 | 104.39 | 632,300 |
|
Feb 17, 2026
|
105.31 | 105.85 | 102.11 | 103.91 | 103.91 | 766,800 |
|
Feb 13, 2026
|
104.93 | 108.26 | 104.22 | 104.91 | 104.91 | 1,194,000 |
|
Feb 12, 2026
|
110.21 | 111.79 | 104.56 | 104.79 | 104.79 | 896,000 |
|
Feb 11, 2026
|
112.26 | 114.01 | 108.27 | 110.28 | 110.28 | 674,100 |
|
Feb 10, 2026
|
109.67 | 114.34 | 109.67 | 113.39 | 113.39 | 869,700 |
|
Feb 9, 2026
|
110.40 | 113.53 | 107.17 | 109.15 | 109.15 | 1,153,500 |
|
Feb 6, 2026
|
126.91 | 131.31 | 109.72 | 110.80 | 110.80 | 2,105,700 |
|
Feb 5, 2026
|
130.75 | 133.33 | 127.02 | 127.81 | 127.81 | 827,600 |
|
Feb 4, 2026
|
126.01 | 130.92 | 124.43 | 129.18 | 129.18 | 754,800 |
|
Feb 3, 2026
|
132.43 | 133.45 | 125.90 | 127.52 | 127.52 | 634,900 |
|
Feb 2, 2026
|
131.00 | 137.49 | 131.00 | 135.00 | 135.00 | 722,800 |
|
Jan 30, 2026
|
131.95 | 132.88 | 130.22 | 131.90 | 131.90 | 572,100 |
|
Jan 29, 2026
|
131.27 | 132.36 | 128.44 | 132.12 | 132.12 | 514,200 |
|
Jan 28, 2026
|
133.00 | 134.33 | 131.96 | 132.69 | 132.69 | 300,100 |
|
Jan 27, 2026
|
132.82 | 133.85 | 130.75 | 133.00 | 133.00 | 312,200 |
|
Jan 26, 2026
|
129.43 | 133.00 | 128.55 | 132.18 | 132.18 | 560,700 |
|
Jan 23, 2026
|
130.97 | 131.37 | 128.16 | 128.79 | 128.79 | 374,800 |
|
Jan 22, 2026
|
133.29 | 134.30 | 129.90 | 130.97 | 130.97 | 433,900 |
|
Jan 21, 2026
|
132.25 | 133.47 | 131.02 | 132.50 | 132.50 | 295,400 |
|
Jan 20, 2026
|
133.33 | 134.50 | 131.00 | 132.02 | 132.02 | 476,400 |
|
Jan 16, 2026
|
133.64 | 136.00 | 132.80 | 134.57 | 134.57 | 436,000 |
|
Jan 15, 2026
|
133.96 | 134.33 | 130.08 | 133.79 | 133.79 | 431,100 |
|
Jan 14, 2026
|
132.50 | 134.96 | 131.44 | 134.03 | 134.03 | 431,000 |
|
Jan 13, 2026
|
134.77 | 135.77 | 132.27 | 133.14 | 133.14 | 253,400 |
|
Jan 12, 2026
|
132.73 | 136.00 | 132.06 | 135.21 | 135.21 | 428,300 |
|
Jan 9, 2026
|
133.21 | 134.58 | 131.00 | 133.15 | 133.15 | 271,800 |
|
Jan 8, 2026
|
131.36 | 134.56 | 129.98 | 133.36 | 133.36 | 362,900 |
|
Jan 7, 2026
|
130.65 | 132.20 | 127.79 | 131.86 | 131.86 | 357,500 |
|
Jan 6, 2026
|
129.75 | 131.00 | 129.06 | 130.04 | 130.04 | 369,900 |
|
Jan 5, 2026
|
130.91 | 132.78 | 129.86 | 131.02 | 131.02 | 381,700 |
|
Jan 2, 2026
|
132.60 | 133.38 | 129.05 | 131.01 | 131.01 | 346,300 |
|
Dec 31, 2025
|
133.96 | 134.09 | 132.29 | 132.90 | 132.90 | 290,600 |
|
Dec 30, 2025
|
136.61 | 136.61 | 131.00 | 134.57 | 134.57 | 475,400 |
|
Dec 29, 2025
|
137.78 | 139.20 | 137.08 | 137.34 | 137.34 | 200,100 |
|
Dec 26, 2025
|
139.69 | 140.74 | 137.48 | 138.29 | 138.29 | 208,700 |
|
Dec 24, 2025
|
138.99 | 140.20 | 137.64 | 139.54 | 139.54 | 140,800 |
|
Dec 23, 2025
|
139.94 | 141.33 | 138.16 | 139.08 | 139.08 | 388,600 |
|
Dec 22, 2025
|
142.47 | 143.88 | 140.82 | 140.96 | 140.96 | 235,900 |
|
Dec 19, 2025
|
142.10 | 143.60 | 140.80 | 142.76 | 142.76 | 1,290,400 |
|
Dec 18, 2025
|
144.97 | 144.97 | 142.00 | 142.95 | 142.95 | 356,600 |
|
Dec 17, 2025
|
143.17 | 144.30 | 137.87 | 141.95 | 141.95 | 786,200 |
|
Dec 16, 2025
|
144.10 | 145.06 | 139.47 | 143.57 | 143.57 | 713,200 |
|
Dec 15, 2025
|
152.53 | 152.53 | 144.75 | 144.90 | 144.90 | 533,700 |
|
Dec 12, 2025
|
153.09 | 153.62 | 151.01 | 152.53 | 152.53 | 382,200 |
|
Dec 11, 2025
|
151.54 | 153.61 | 150.43 | 152.31 | 152.31 | 239,900 |
|
Dec 10, 2025
|
150.24 | 153.10 | 149.77 | 151.75 | 151.75 | 346,400 |
|
Dec 9, 2025
|
148.95 | 150.90 | 147.48 | 150.03 | 150.03 | 316,800 |
|
Dec 8, 2025
|
146.94 | 150.43 | 145.72 | 149.76 | 149.76 | 303,400 |
|
Dec 5, 2025
|
148.80 | 150.29 | 144.56 | 146.08 | 146.08 | 436,200 |
|
Dec 4, 2025
|
150.00 | 151.56 | 149.00 | 149.63 | 149.63 | 346,900 |
|
Dec 3, 2025
|
145.00 | 149.92 | 144.24 | 149.13 | 149.13 | 361,000 |
|
Dec 2, 2025
|
144.63 | 148.49 | 144.30 | 145.81 | 145.81 | 453,100 |
|
Dec 1, 2025
|
141.40 | 144.67 | 140.60 | 143.16 | 143.16 | 344,400 |
|
Nov 28, 2025
|
141.42 | 143.00 | 140.67 | 140.85 | 140.85 | 162,700 |
|
Nov 26, 2025
|
141.09 | 143.00 | 139.89 | 141.63 | 141.63 | 258,700 |
|
Nov 25, 2025
|
141.70 | 143.30 | 139.72 | 141.79 | 141.79 | 288,600 |
|
Nov 24, 2025
|
143.39 | 143.39 | 139.24 | 140.52 | 140.52 | 346,800 |
|
Nov 21, 2025
|
138.05 | 144.47 | 136.27 | 143.07 | 143.07 | 666,500 |
|
Nov 20, 2025
|
139.85 | 140.71 | 137.29 | 137.90 | 137.90 | 283,100 |
|
Nov 19, 2025
|
137.85 | 139.06 | 136.17 | 138.21 | 138.21 | 261,400 |
|
Nov 18, 2025
|
138.92 | 140.38 | 137.51 | 138.55 | 138.55 | 318,100 |
|
Nov 17, 2025
|
143.67 | 144.59 | 139.35 | 139.46 | 139.46 | 341,900 |
|
Nov 14, 2025
|
141.78 | 143.84 | 140.58 | 143.57 | 143.57 | 426,100 |
|
Nov 13, 2025
|
150.00 | 150.00 | 143.07 | 143.32 | 143.32 | 544,300 |
|
Nov 12, 2025
|
153.86 | 155.47 | 148.78 | 150.05 | 150.05 | 371,800 |
|
Nov 11, 2025
|
151.15 | 154.06 | 150.54 | 153.80 | 153.80 | 321,100 |
|
Nov 10, 2025
|
150.27 | 152.56 | 149.10 | 151.99 | 151.99 | 535,400 |
|
Nov 7, 2025
|
145.99 | 151.66 | 145.54 | 149.73 | 149.73 | 695,500 |
|
Nov 6, 2025
|
142.42 | 147.58 | 138.80 | 147.02 | 147.02 | 1,379,900 |
|
Nov 5, 2025
|
141.46 | 147.19 | 135.66 | 146.13 | 146.13 | 1,432,900 |
|
Nov 4, 2025
|
124.14 | 125.40 | 121.01 | 121.21 | 121.21 | 507,700 |
|
Nov 3, 2025
|
123.45 | 125.39 | 122.14 | 125.12 | 125.12 | 387,700 |
|
Oct 31, 2025
|
122.63 | 124.19 | 121.92 | 123.26 | 123.26 | 302,600 |
|
Oct 30, 2025
|
122.76 | 125.36 | 122.26 | 123.79 | 123.79 | 413,400 |
|
Oct 29, 2025
|
126.99 | 126.99 | 122.10 | 122.56 | 122.56 | 319,200 |
|
Oct 28, 2025
|
126.70 | 127.67 | 125.91 | 126.99 | 126.99 | 240,700 |
|
Oct 27, 2025
|
128.68 | 129.05 | 126.00 | 126.07 | 126.07 | 279,100 |
|
Oct 24, 2025
|
128.54 | 129.02 | 127.17 | 128.05 | 128.05 | 172,800 |
|
Oct 23, 2025
|
127.91 | 129.00 | 126.79 | 127.90 | 127.90 | 227,400 |
|
Oct 22, 2025
|
131.84 | 132.72 | 128.16 | 128.22 | 128.22 | 333,100 |
|
Oct 21, 2025
|
127.40 | 132.07 | 126.89 | 131.84 | 131.84 | 319,500 |
|
Oct 20, 2025
|
127.23 | 128.00 | 126.44 | 127.63 | 127.63 | 207,000 |
|
Oct 17, 2025
|
127.05 | 128.85 | 126.35 | 126.60 | 126.60 | 264,600 |
|
Oct 16, 2025
|
128.27 | 129.32 | 126.44 | 127.56 | 127.56 | 425,100 |
|
Oct 15, 2025
|
128.09 | 130.59 | 127.35 | 127.77 | 127.77 | 408,700 |
|
Oct 14, 2025
|
126.80 | 127.72 | 125.30 | 127.64 | 127.64 | 303,800 |
|
Oct 13, 2025
|
130.42 | 130.42 | 126.53 | 127.91 | 127.91 | 323,100 |
|
Oct 10, 2025
|
129.98 | 130.81 | 127.62 | 128.81 | 128.81 | 391,800 |
|
Oct 9, 2025
|
128.72 | 130.41 | 127.56 | 129.78 | 129.78 | 282,500 |
|
Oct 8, 2025
|
128.43 | 129.28 | 127.41 | 129.23 | 129.23 | 360,700 |
|
Oct 7, 2025
|
129.61 | 130.00 | 126.47 | 127.66 | 127.66 | 309,100 |
|
Oct 6, 2025
|
131.71 | 132.26 | 128.11 | 129.60 | 129.60 | 414,100 |
|
Oct 3, 2025
|
131.47 | 133.81 | 131.00 | 131.07 | 131.07 | 336,400 |
|
Oct 2, 2025
|
131.63 | 132.26 | 130.41 | 130.78 | 130.78 | 437,500 |
|
Oct 1, 2025
|
131.81 | 133.90 | 129.88 | 131.37 | 131.37 | 395,000 |
|
Sep 30, 2025
|
136.28 | 137.48 | 132.17 | 132.33 | 132.33 | 323,000 |
|
Sep 29, 2025
|
137.31 | 137.31 | 135.00 | 136.50 | 136.50 | 256,500 |
|
Sep 26, 2025
|
135.42 | 136.82 | 134.26 | 136.66 | 136.66 | 232,100 |
|
Sep 25, 2025
|
135.75 | 136.75 | 133.77 | 135.36 | 135.36 | 297,600 |
|
Sep 24, 2025
|
135.64 | 137.36 | 134.32 | 136.15 | 136.15 | 238,900 |
|
Sep 23, 2025
|
136.48 | 137.00 | 134.07 | 134.87 | 134.87 | 186,000 |
|
Sep 22, 2025
|
135.12 | 136.72 | 134.63 | 136.39 | 136.39 | 178,100 |
|
Sep 19, 2025
|
136.03 | 136.37 | 133.92 | 135.56 | 135.56 | 931,600 |
|
Sep 18, 2025
|
133.48 | 136.70 | 132.85 | 135.78 | 135.78 | 285,000 |
|
Sep 17, 2025
|
132.63 | 133.95 | 131.00 | 132.21 | 132.21 | 242,000 |
|
Sep 16, 2025
|
131.51 | 133.16 | 131.00 | 132.20 | 132.20 | 329,100 |
|
Sep 15, 2025
|
133.17 | 133.55 | 131.72 | 132.08 | 132.08 | 385,800 |
|
Sep 12, 2025
|
135.90 | 135.99 | 133.17 | 133.46 | 133.46 | 182,100 |
|
Sep 11, 2025
|
132.17 | 135.75 | 131.37 | 135.65 | 135.65 | 246,400 |
|
Sep 10, 2025
|
132.92 | 134.24 | 131.22 | 131.53 | 131.53 | 244,900 |
|
Sep 9, 2025
|
135.12 | 135.12 | 132.21 | 133.11 | 133.11 | 282,300 |
|
Sep 8, 2025
|
135.27 | 135.47 | 133.22 | 135.16 | 135.16 | 286,200 |
|
Sep 5, 2025
|
134.29 | 137.00 | 133.49 | 134.95 | 134.95 | 334,400 |
