NasdaqGS - Nasdaq Real Time Price
USD
Sterling Infrastructure, Inc. (STRL)
345.91
-27.75
(-7.43%)
At close: October 30 at 4:00:00 PM EDT
350.04
+4.13
(+1.19%)
After hours: October 30 at 7:53:22 PM EDT
Trade STRL 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 29, 2026
|
357.02 | 414.81 | 352.25 | 373.66 | 373.66 | 1,823,200 |
|
Oct 28, 2026
|
391.80 | 392.00 | 369.78 | 388.87 | 388.87 | 1,490,500 |
|
Oct 27, 2026
|
370.45 | 373.26 | 359.14 | 367.50 | 367.50 | 811,600 |
|
Oct 26, 2026
|
358.27 | 373.27 | 352.00 | 360.72 | 360.72 | 720,400 |
|
Oct 23, 2026
|
366.48 | 367.50 | 345.74 | 355.30 | 355.30 | 798,200 |
|
Oct 22, 2026
|
394.88 | 396.00 | 365.35 | 372.83 | 372.83 | 925,800 |
|
Oct 21, 2026
|
425.85 | 432.55 | 410.11 | 412.96 | 412.96 | 537,200 |
|
Oct 20, 2026
|
413.95 | 426.13 | 397.99 | 412.25 | 412.25 | 643,000 |
|
Oct 19, 2026
|
438.14 | 444.99 | 421.08 | 423.48 | 423.48 | 559,100 |
|
Oct 16, 2026
|
442.33 | 444.92 | 418.69 | 424.36 | 424.36 | 1,105,600 |
|
Oct 15, 2026
|
435.50 | 448.29 | 404.15 | 446.25 | 446.25 | 1,317,900 |
|
Oct 14, 2026
|
483.65 | 490.89 | 445.88 | 453.07 | 453.07 | 743,600 |
|
Oct 13, 2026
|
488.81 | 506.20 | 480.23 | 498.61 | 498.61 | 583,100 |
|
Oct 12, 2026
|
505.75 | 515.48 | 496.54 | 501.19 | 501.19 | 436,600 |
|
Oct 9, 2026
|
529.50 | 533.00 | 508.00 | 513.00 | 513.00 | 381,400 |
|
Oct 8, 2026
|
523.50 | 535.22 | 498.00 | 518.41 | 518.41 | 622,300 |
|
Oct 7, 2026
|
545.52 | 550.28 | 513.01 | 534.13 | 534.13 | 740,700 |
|
Oct 6, 2026
|
525.25 | 574.90 | 524.78 | 563.69 | 563.69 | 633,400 |
|
Oct 5, 2026
|
535.50 | 536.99 | 508.00 | 523.33 | 523.33 | 510,500 |
|
Oct 2, 2026
|
516.67 | 537.01 | 513.87 | 533.42 | 533.42 | 606,100 |
|
Oct 1, 2026
|
491.86 | 505.58 | 483.74 | 505.12 | 505.12 | 370,800 |
|
Sep 30, 2026
|
505.52 | 506.67 | 490.39 | 491.78 | 491.78 | 546,000 |
|
Sep 29, 2026
|
506.24 | 520.28 | 495.55 | 504.94 | 504.94 | 372,500 |
|
Sep 28, 2026
|
504.05 | 511.75 | 488.59 | 498.36 | 498.36 | 368,000 |
|
Sep 25, 2026
|
520.50 | 520.50 | 504.58 | 512.29 | 512.29 | 376,800 |
|
Sep 24, 2026
|
496.21 | 519.99 | 485.00 | 513.72 | 513.72 | 410,300 |
|
Sep 23, 2026
|
512.10 | 519.53 | 507.00 | 512.00 | 512.00 | 296,900 |
|
Sep 22, 2026
|
511.11 | 521.90 | 503.00 | 516.57 | 516.57 | 421,900 |
|
Sep 21, 2026
|
531.00 | 531.00 | 510.50 | 512.64 | 512.64 | 550,600 |
|
Sep 18, 2026
|
510.13 | 519.89 | 499.56 | 518.68 | 518.68 | 1,011,400 |
|
Sep 17, 2026
|
511.00 | 516.00 | 488.06 | 505.72 | 505.72 | 670,600 |
|
Sep 16, 2026
|
472.10 | 490.98 | 468.44 | 482.67 | 482.67 | 921,400 |
|
Sep 15, 2026
|
476.92 | 478.94 | 458.51 | 459.02 | 459.02 | 492,500 |
|
Sep 14, 2026
|
472.00 | 484.99 | 461.00 | 472.87 | 472.87 | 746,500 |
|
Sep 11, 2026
|
495.73 | 516.95 | 492.00 | 511.04 | 511.04 | 468,100 |
|
Sep 10, 2026
|
480.00 | 492.62 | 473.66 | 484.86 | 484.86 | 314,200 |
|
Sep 9, 2026
|
500.04 | 508.00 | 489.83 | 495.15 | 495.15 | 483,900 |
|
Sep 8, 2026
|
493.76 | 506.28 | 489.42 | 502.20 | 502.20 | 722,900 |
|
Sep 4, 2026
|
476.38 | 492.69 | 470.56 | 486.49 | 486.49 | 569,600 |
|
Sep 3, 2026
|
455.82 | 469.50 | 447.32 | 460.03 | 460.03 | 502,100 |
|
Sep 2, 2026
|
455.34 | 458.11 | 444.52 | 457.60 | 457.60 | 471,900 |
|
Sep 1, 2026
|
460.97 | 470.39 | 450.26 | 456.10 | 456.10 | 767,800 |
|
Aug 31, 2026
|
471.00 | 477.00 | 461.32 | 470.07 | 470.07 | 418,400 |
|
Aug 28, 2026
|
500.52 | 504.87 | 468.38 | 470.52 | 470.52 | 474,800 |
|
Aug 27, 2026
|
512.16 | 513.84 | 492.45 | 506.37 | 506.37 | 494,700 |
|
Aug 26, 2026
|
485.54 | 499.00 | 481.70 | 497.41 | 497.41 | 437,200 |
|
Aug 25, 2026
|
516.56 | 516.56 | 480.58 | 486.39 | 486.39 | 524,700 |
|
Aug 24, 2026
|
511.90 | 515.00 | 483.68 | 496.66 | 496.66 | 674,100 |
|
Aug 21, 2026
|
528.49 | 530.00 | 510.51 | 516.81 | 516.81 | 419,500 |
|
Aug 20, 2026
|
530.74 | 533.30 | 512.60 | 520.53 | 520.53 | 488,400 |
|
Aug 19, 2026
|
555.32 | 557.54 | 509.03 | 534.40 | 534.40 | 711,500 |
|
Aug 18, 2026
|
575.38 | 580.00 | 553.11 | 554.76 | 554.76 | 654,800 |
|
Aug 17, 2026
|
585.00 | 606.12 | 580.00 | 603.89 | 603.89 | 673,600 |
|
Aug 14, 2026
|
551.89 | 578.96 | 551.89 | 576.48 | 576.48 | 504,200 |
|
Aug 13, 2026
|
548.00 | 557.58 | 541.50 | 553.16 | 553.16 | 530,200 |
|
Aug 12, 2026
|
559.00 | 564.00 | 544.57 | 548.95 | 548.95 | 563,500 |
|
Aug 11, 2026
|
541.77 | 549.00 | 530.03 | 532.76 | 532.76 | 292,400 |
|
Aug 10, 2026
|
550.64 | 559.26 | 527.50 | 528.51 | 528.51 | 487,000 |
|
Aug 7, 2026
|
553.81 | 555.75 | 520.05 | 547.06 | 547.06 | 502,500 |
|
Aug 6, 2026
|
531.50 | 559.38 | 518.86 | 536.08 | 536.08 | 604,400 |
|
Aug 5, 2026
|
537.02 | 557.74 | 526.00 | 536.03 | 536.03 | 1,100,400 |
|
Aug 4, 2026
|
530.00 | 556.57 | 507.15 | 541.62 | 541.62 | 2,117,200 |
|
Aug 3, 2026
|
588.39 | 626.69 | 560.29 | 611.47 | 611.47 | 1,238,700 |
|
Jul 31, 2026
|
610.53 | 622.41 | 585.83 | 596.77 | 596.77 | 827,400 |
|
Jul 30, 2026
|
557.50 | 584.26 | 542.00 | 580.73 | 580.73 | 1,027,100 |
|
Jul 29, 2026
|
546.26 | 549.00 | 492.71 | 494.24 | 494.24 | 989,400 |
|
Jul 28, 2026
|
600.42 | 602.00 | 525.16 | 538.09 | 538.09 | 2,761,600 |
|
Jul 27, 2026
|
669.18 | 677.58 | 612.00 | 634.63 | 634.63 | 526,000 |
|
Jul 24, 2026
|
710.80 | 717.34 | 659.00 | 660.94 | 660.94 | 436,500 |
|
Jul 23, 2026
|
710.65 | 737.96 | 705.60 | 717.34 | 717.34 | 486,200 |
|
Jul 22, 2026
|
674.48 | 724.98 | 674.00 | 719.34 | 719.34 | 485,000 |
|
Jul 21, 2026
|
683.50 | 698.92 | 674.26 | 694.40 | 694.40 | 523,800 |
|
Jul 20, 2026
|
650.11 | 668.92 | 642.22 | 650.22 | 650.22 | 566,100 |
|
Jul 17, 2026
|
609.74 | 643.36 | 593.62 | 638.56 | 638.56 | 1,205,900 |
|
Jul 16, 2026
|
640.01 | 655.32 | 632.71 | 641.35 | 641.35 | 568,700 |
|
Jul 15, 2026
|
686.48 | 693.73 | 632.68 | 668.82 | 668.82 | 716,300 |
|
Jul 14, 2026
|
685.00 | 709.67 | 670.36 | 679.62 | 679.62 | 895,100 |
|
Jul 13, 2026
|
668.99 | 677.15 | 653.01 | 660.04 | 660.04 | 405,600 |
|
Jul 10, 2026
|
698.95 | 698.95 | 666.72 | 682.29 | 682.29 | 408,400 |
|
Jul 9, 2026
|
706.73 | 715.77 | 696.88 | 707.17 | 707.17 | 738,100 |
|
Jul 8, 2026
|
670.57 | 695.00 | 646.05 | 660.72 | 660.72 | 691,400 |
|
Jul 7, 2026
|
681.27 | 699.75 | 646.00 | 674.39 | 674.39 | 658,900 |
|
Jul 6, 2026
|
714.24 | 745.68 | 707.11 | 717.11 | 717.11 | 494,100 |
|
Jul 2, 2026
|
785.12 | 792.74 | 690.29 | 700.75 | 700.75 | 990,500 |
|
Jul 1, 2026
|
814.75 | 814.75 | 768.88 | 776.55 | 776.55 | 654,500 |
|
Jun 30, 2026
|
810.00 | 845.00 | 796.00 | 839.36 | 839.36 | 640,900 |
|
Jun 29, 2026
|
810.54 | 836.40 | 794.47 | 813.77 | 813.77 | 755,500 |
|
Jun 26, 2026
|
843.19 | 869.02 | 791.22 | 804.76 | 804.76 | 5,142,300 |
|
Jun 25, 2026
|
888.00 | 925.84 | 860.90 | 881.92 | 881.92 | 662,900 |
|
Jun 24, 2026
|
893.99 | 920.00 | 855.50 | 867.23 | 867.23 | 642,700 |
|
Jun 23, 2026
|
866.74 | 902.62 | 840.06 | 892.25 | 892.25 | 686,900 |
|
Jun 22, 2026
|
880.74 | 936.68 | 875.77 | 932.75 | 932.75 | 651,900 |
|
Jun 18, 2026
|
870.16 | 880.00 | 827.90 | 861.88 | 861.88 | 1,102,000 |
|
Jun 17, 2026
|
871.31 | 875.00 | 832.56 | 838.21 | 838.21 | 777,900 |
|
Jun 16, 2026
|
870.05 | 895.82 | 847.62 | 857.76 | 857.76 | 488,800 |
|
Jun 15, 2026
|
904.36 | 908.00 | 861.00 | 866.67 | 866.67 | 546,200 |
|
Jun 12, 2026
|
853.82 | 872.93 | 842.02 | 858.99 | 858.99 | 476,700 |
|
Jun 11, 2026
|
797.00 | 848.00 | 789.95 | 838.55 | 838.55 | 551,700 |
|
Jun 10, 2026
|
839.01 | 864.99 | 770.22 | 770.25 | 770.25 | 764,200 |
|
Jun 9, 2026
|
898.67 | 911.05 | 789.82 | 842.01 | 842.01 | 689,600 |
|
Jun 8, 2026
|
897.70 | 905.41 | 850.00 | 891.86 | 891.86 | 650,100 |
|
Jun 5, 2026
|
964.61 | 969.88 | 865.26 | 882.43 | 882.43 | 808,700 |
|
Jun 4, 2026
|
922.20 | 1,005.68 | 908.21 | 993.74 | 993.74 | 818,100 |
|
Jun 3, 2026
|
879.99 | 971.75 | 875.00 | 957.03 | 957.03 | 1,047,500 |
|
Jun 2, 2026
|
844.31 | 880.00 | 837.91 | 875.52 | 875.52 | 564,400 |
|
Jun 1, 2026
|
836.24 | 861.00 | 822.62 | 845.39 | 845.39 | 505,500 |
|
May 29, 2026
|
850.00 | 870.12 | 843.37 | 860.84 | 860.84 | 1,016,600 |
|
May 28, 2026
|
781.74 | 848.00 | 776.00 | 842.96 | 842.96 | 1,075,500 |
|
May 27, 2026
|
795.63 | 800.18 | 760.00 | 782.12 | 782.12 | 389,300 |
|
May 26, 2026
|
755.00 | 788.73 | 749.56 | 783.53 | 783.53 | 562,300 |
|
May 22, 2026
|
741.11 | 749.45 | 714.78 | 732.94 | 732.94 | 547,900 |
|
May 21, 2026
|
749.97 | 763.28 | 732.89 | 733.77 | 733.77 | 496,300 |
|
May 20, 2026
|
744.57 | 756.96 | 725.00 | 752.00 | 752.00 | 560,200 |
|
May 19, 2026
|
746.47 | 757.70 | 702.51 | 728.29 | 728.29 | 822,200 |
|
May 18, 2026
|
857.69 | 857.69 | 754.73 | 770.76 | 770.76 | 732,900 |
|
May 15, 2026
|
859.59 | 859.59 | 831.00 | 848.84 | 848.84 | 472,700 |
|
May 14, 2026
|
859.00 | 893.13 | 845.14 | 889.03 | 889.03 | 549,500 |
|
May 13, 2026
|
861.77 | 871.87 | 831.90 | 854.28 | 854.28 | 583,200 |
|
May 12, 2026
|
834.40 | 857.41 | 806.07 | 851.35 | 851.35 | 716,600 |
|
May 11, 2026
|
851.00 | 875.00 | 842.19 | 868.18 | 868.18 | 598,900 |
|
May 8, 2026
|
854.38 | 856.41 | 820.00 | 844.80 | 844.80 | 719,500 |
|
May 7, 2026
|
871.00 | 880.00 | 808.00 | 811.41 | 811.41 | 1,053,200 |
|
May 6, 2026
|
814.77 | 888.95 | 812.00 | 886.22 | 886.22 | 1,348,100 |
|
May 5, 2026
|
727.45 | 807.30 | 704.10 | 806.00 | 806.00 | 2,429,100 |
|
May 4, 2026
|
537.85 | 548.00 | 527.72 | 529.49 | 529.49 | 738,500 |
|
May 1, 2026
|
521.11 | 537.67 | 508.16 | 532.67 | 532.67 | 449,600 |
|
Apr 30, 2026
|
484.86 | 521.29 | 484.00 | 515.62 | 515.62 | 508,700 |
|
Apr 29, 2026
|
471.99 | 484.50 | 467.57 | 469.75 | 469.75 | 285,300 |
|
Apr 28, 2026
|
494.25 | 498.25 | 465.35 | 471.85 | 471.85 | 429,300 |
|
Apr 27, 2026
|
501.48 | 508.79 | 485.01 | 505.45 | 505.45 | 336,600 |
|
Apr 24, 2026
|
500.00 | 512.36 | 490.50 | 497.18 | 497.18 | 370,100 |
|
Apr 23, 2026
|
495.00 | 504.05 | 484.71 | 495.67 | 495.67 | 446,900 |
|
Apr 22, 2026
|
483.48 | 490.00 | 472.28 | 487.87 | 487.87 | 430,700 |
|
Apr 21, 2026
|
477.41 | 484.34 | 463.13 | 472.84 | 472.84 | 343,100 |
|
Apr 20, 2026
|
465.00 | 475.42 | 459.37 | 472.90 | 472.90 | 255,900 |
|
Apr 17, 2026
|
451.71 | 466.13 | 445.00 | 463.65 | 463.65 | 594,200 |
|
Apr 16, 2026
|
458.36 | 463.75 | 440.00 | 441.10 | 441.10 | 405,700 |
|
Apr 15, 2026
|
458.42 | 465.14 | 449.00 | 456.08 | 456.08 | 417,100 |
|
Apr 14, 2026
|
465.91 | 472.61 | 457.02 | 464.54 | 464.54 | 552,900 |
|
Apr 13, 2026
|
441.22 | 461.43 | 440.00 | 459.02 | 459.02 | 388,500 |
|
Apr 10, 2026
|
437.10 | 455.00 | 430.01 | 446.36 | 446.36 | 338,800 |
|
Apr 9, 2026
|
423.35 | 450.34 | 423.35 | 435.65 | 435.65 | 504,300 |
|
Apr 8, 2026
|
413.58 | 425.00 | 409.52 | 423.35 | 423.35 | 549,400 |
|
Apr 7, 2026
|
388.74 | 388.95 | 362.59 | 382.22 | 382.22 | 801,400 |
|
Apr 6, 2026
|
416.13 | 419.26 | 392.05 | 393.71 | 393.71 | 457,100 |
|
Apr 2, 2026
|
402.44 | 432.24 | 402.00 | 416.34 | 416.34 | 350,100 |
|
Apr 1, 2026
|
418.75 | 434.11 | 418.00 | 421.29 | 421.29 | 428,600 |
|
Mar 31, 2026
|
395.01 | 411.51 | 385.00 | 407.27 | 407.27 | 740,500 |
|
Mar 30, 2026
|
421.94 | 425.00 | 375.08 | 382.55 | 382.55 | 748,000 |
|
Mar 27, 2026
|
415.93 | 427.76 | 415.82 | 420.24 | 420.24 | 305,900 |
|
Mar 26, 2026
|
440.48 | 444.95 | 410.72 | 415.93 | 415.93 | 313,700 |
|
Mar 25, 2026
|
454.13 | 460.64 | 448.00 | 452.92 | 452.92 | 443,400 |
|
Mar 24, 2026
|
419.17 | 446.89 | 418.76 | 446.16 | 446.16 | 319,500 |
|
Mar 23, 2026
|
413.00 | 435.00 | 412.94 | 422.55 | 422.55 | 376,400 |
|
Mar 20, 2026
|
431.97 | 433.50 | 395.52 | 401.61 | 401.61 | 783,900 |
|
Mar 19, 2026
|
410.10 | 440.78 | 408.12 | 431.78 | 431.78 | 414,600 |
|
Mar 18, 2026
|
429.69 | 436.00 | 418.19 | 421.23 | 421.23 | 386,600 |
|
Mar 17, 2026
|
419.56 | 427.25 | 410.50 | 425.51 | 425.51 | 429,800 |
|
Mar 16, 2026
|
409.55 | 420.57 | 409.00 | 417.76 | 417.76 | 300,700 |
|
Mar 13, 2026
|
406.19 | 412.00 | 390.00 | 398.12 | 398.12 | 357,900 |
|
Mar 12, 2026
|
410.43 | 411.99 | 392.75 | 404.59 | 404.59 | 464,100 |
|
Mar 11, 2026
|
411.27 | 429.27 | 405.50 | 420.60 | 420.60 | 392,100 |
|
Mar 10, 2026
|
412.18 | 422.14 | 408.39 | 411.53 | 411.53 | 490,700 |
|
Mar 9, 2026
|
383.72 | 411.81 | 380.28 | 411.38 | 411.38 | 619,300 |
|
Mar 6, 2026
|
381.70 | 404.99 | 376.24 | 395.11 | 395.11 | 751,400 |
|
Mar 5, 2026
|
412.39 | 418.58 | 385.01 | 398.87 | 398.87 | 549,100 |
|
Mar 4, 2026
|
421.74 | 428.74 | 410.62 | 420.22 | 420.22 | 458,900 |
|
Mar 3, 2026
|
414.85 | 423.35 | 399.00 | 415.51 | 415.51 | 486,100 |
|
Mar 2, 2026
|
426.62 | 444.82 | 421.14 | 432.87 | 432.87 | 558,100 |
|
Feb 27, 2026
|
424.52 | 441.88 | 413.00 | 428.13 | 428.13 | 642,900 |
|
Feb 26, 2026
|
474.67 | 477.03 | 415.35 | 433.34 | 433.34 | 909,100 |
|
Feb 25, 2026
|
463.07 | 467.53 | 445.01 | 455.25 | 455.25 | 917,100 |
|
Feb 24, 2026
|
429.57 | 460.72 | 421.00 | 459.72 | 459.72 | 552,100 |
|
Feb 23, 2026
|
428.00 | 436.00 | 423.28 | 434.64 | 434.64 | 524,700 |
|
Feb 20, 2026
|
414.00 | 445.00 | 414.00 | 435.50 | 435.50 | 664,000 |
|
Feb 19, 2026
|
410.51 | 420.78 | 394.63 | 415.13 | 415.13 | 558,900 |
|
Feb 18, 2026
|
420.63 | 430.99 | 405.27 | 410.63 | 410.63 | 523,300 |
|
Feb 17, 2026
|
435.88 | 440.81 | 419.51 | 421.20 | 421.20 | 472,400 |
|
Feb 13, 2026
|
429.22 | 445.00 | 417.66 | 437.77 | 437.77 | 525,600 |
|
Feb 12, 2026
|
454.65 | 470.00 | 430.42 | 431.43 | 431.43 | 876,100 |
|
Feb 11, 2026
|
426.00 | 441.28 | 415.50 | 433.91 | 433.91 | 633,100 |
|
Feb 10, 2026
|
418.67 | 423.00 | 406.47 | 415.19 | 415.19 | 456,500 |
|
Feb 9, 2026
|
401.90 | 426.09 | 397.40 | 418.61 | 418.61 | 641,900 |
|
Feb 6, 2026
|
370.24 | 404.00 | 370.24 | 401.29 | 401.29 | 631,600 |
|
Feb 5, 2026
|
351.43 | 369.67 | 345.00 | 365.07 | 365.07 | 446,600 |
|
Feb 4, 2026
|
387.42 | 388.83 | 344.18 | 360.16 | 360.16 | 547,800 |
|
Feb 3, 2026
|
378.64 | 387.46 | 369.65 | 386.78 | 386.78 | 315,700 |
|
Feb 2, 2026
|
357.86 | 373.15 | 356.71 | 367.95 | 367.95 | 291,000 |
|
Jan 30, 2026
|
374.43 | 386.33 | 355.41 | 357.91 | 357.91 | 476,700 |
|
Jan 29, 2026
|
377.55 | 384.01 | 365.92 | 379.23 | 379.23 | 327,900 |
|
Jan 28, 2026
|
376.02 | 378.17 | 360.24 | 373.52 | 373.52 | 300,400 |
|
Jan 27, 2026
|
363.29 | 375.00 | 356.21 | 372.25 | 372.25 | 317,700 |
|
Jan 26, 2026
|
351.63 | 363.40 | 349.00 | 361.21 | 361.21 | 308,300 |
|
Jan 23, 2026
|
364.32 | 365.00 | 349.97 | 351.39 | 351.39 | 398,100 |
|
Jan 22, 2026
|
368.98 | 372.07 | 349.51 | 364.25 | 364.25 | 459,400 |
|
Jan 21, 2026
|
354.07 | 364.50 | 340.10 | 362.53 | 362.53 | 443,700 |
|
Jan 20, 2026
|
338.75 | 357.00 | 338.58 | 349.59 | 349.59 | 601,900 |
|
Jan 16, 2026
|
338.51 | 357.21 | 338.51 | 350.96 | 350.96 | 648,100 |
|
Jan 15, 2026
|
328.20 | 344.77 | 327.21 | 336.31 | 336.31 | 453,000 |
|
Jan 14, 2026
|
320.41 | 326.09 | 310.58 | 319.27 | 319.27 | 321,200 |
|
Jan 13, 2026
|
308.18 | 322.50 | 308.00 | 321.60 | 321.60 | 388,800 |
|
Jan 12, 2026
|
303.32 | 312.25 | 301.01 | 307.58 | 307.58 | 621,900 |
|
Jan 9, 2026
|
300.03 | 313.00 | 297.50 | 308.13 | 308.13 | 521,800 |
|
Jan 8, 2026
|
312.97 | 315.46 | 293.30 | 297.62 | 297.62 | 529,700 |
|
Jan 7, 2026
|
317.22 | 317.41 | 307.33 | 312.24 | 312.24 | 398,800 |
|
Jan 6, 2026
|
328.18 | 329.50 | 304.46 | 317.41 | 317.41 | 456,900 |
|
Jan 5, 2026
|
325.12 | 332.84 | 323.00 | 327.11 | 327.11 | 539,300 |
|
Jan 2, 2026
|
309.43 | 322.40 | 308.85 | 319.16 | 319.16 | 414,600 |
|
Dec 31, 2025
|
307.38 | 312.50 | 305.18 | 306.23 | 306.23 | 405,500 |
|
Dec 30, 2025
|
311.24 | 313.81 | 307.07 | 307.68 | 307.68 | 294,200 |
|
Dec 29, 2025
|
312.22 | 315.05 | 309.00 | 310.79 | 310.79 | 460,900 |
|
Dec 26, 2025
|
314.46 | 320.00 | 310.00 | 316.55 | 316.55 | 544,000 |
|
Dec 24, 2025
|
312.08 | 315.05 | 309.00 | 314.00 | 314.00 | 375,400 |
|
Dec 23, 2025
|
309.85 | 317.67 | 306.07 | 315.87 | 315.87 | 378,100 |
|
Dec 22, 2025
|
312.27 | 318.02 | 309.85 | 313.04 | 313.04 | 392,000 |
|
Dec 19, 2025
|
306.76 | 319.43 | 306.00 | 308.58 | 308.58 | 1,245,200 |
|
Dec 18, 2025
|
296.77 | 308.38 | 294.68 | 302.30 | 302.30 | 561,000 |
|
Dec 17, 2025
|
319.13 | 322.57 | 281.58 | 283.57 | 283.57 | 1,010,400 |
|
Dec 16, 2025
|
317.18 | 327.54 | 312.33 | 319.13 | 319.13 | 651,000 |
|
Dec 15, 2025
|
321.11 | 327.08 | 316.00 | 319.12 | 319.12 | 485,300 |
|
Dec 12, 2025
|
337.39 | 338.03 | 304.02 | 315.15 | 315.15 | 704,600 |
|
Dec 11, 2025
|
329.68 | 343.80 | 321.69 | 340.51 | 340.51 | 526,700 |
|
Dec 10, 2025
|
324.02 | 337.96 | 318.33 | 331.61 | 331.61 | 525,200 |
|
Dec 9, 2025
|
322.81 | 328.30 | 318.50 | 324.10 | 324.10 | 347,600 |
|
Dec 8, 2025
|
328.57 | 334.00 | 322.09 | 324.62 | 324.62 | 417,500 |
|
Dec 5, 2025
|
329.21 | 330.59 | 315.75 | 325.10 | 325.10 | 1,331,500 |
|
Dec 4, 2025
|
316.59 | 337.22 | 313.00 | 332.29 | 332.29 | 568,200 |
|
Dec 3, 2025
|
326.78 | 327.36 | 309.30 | 323.46 | 323.46 | 1,177,700 |
|
Dec 2, 2025
|
327.09 | 338.75 | 325.00 | 327.78 | 327.78 | 590,700 |
|
Dec 1, 2025
|
332.14 | 335.70 | 319.50 | 320.51 | 320.51 | 565,500 |
|
Nov 28, 2025
|
342.22 | 344.90 | 339.00 | 344.31 | 344.31 | 155,500 |
|
Nov 26, 2025
|
336.51 | 344.99 | 333.86 | 339.75 | 339.75 | 336,300 |
|
Nov 25, 2025
|
340.24 | 343.02 | 324.61 | 332.96 | 332.96 | 599,000 |
|
Nov 24, 2025
|
319.48 | 343.94 | 319.12 | 342.44 | 342.44 | 531,500 |
|
Nov 21, 2025
|
314.90 | 317.40 | 299.64 | 315.10 | 315.10 | 1,005,900 |
|
Nov 20, 2025
|
351.65 | 366.58 | 313.57 | 314.56 | 314.56 | 884,500 |
|
Nov 19, 2025
|
339.34 | 350.82 | 332.50 | 334.17 | 334.17 | 418,400 |
|
Nov 18, 2025
|
325.37 | 338.00 | 321.74 | 333.88 | 333.88 | 601,500 |
|
Nov 17, 2025
|
338.66 | 344.13 | 326.01 | 332.82 | 332.82 | 511,200 |
|
Nov 14, 2025
|
312.12 | 341.94 | 311.20 | 338.66 | 338.66 | 1,405,800 |
|
Nov 13, 2025
|
378.06 | 378.63 | 325.53 | 326.60 | 326.60 | 1,460,300 |
|
Nov 12, 2025
|
388.00 | 398.43 | 372.39 | 380.70 | 380.70 | 5,589,400 |
|
Nov 11, 2025
|
384.02 | 384.02 | 372.33 | 381.22 | 381.22 | 326,300 |
|
Nov 10, 2025
|
394.28 | 397.00 | 379.51 | 384.45 | 384.45 | 479,700 |
|
Nov 7, 2025
|
375.02 | 379.00 | 357.72 | 377.84 | 377.84 | 780,600 |
|
Nov 6, 2025
|
411.07 | 413.01 | 382.42 | 388.68 | 388.68 | 523,700 |
|
Nov 5, 2025
|
391.86 | 416.00 | 386.00 | 411.07 | 411.07 | 610,700 |
|
Nov 4, 2025
|
405.89 | 419.14 | 381.38 | 382.57 | 382.57 | 870,600 |
|
Nov 3, 2025
|
380.10 | 396.41 | 373.71 | 392.77 | 392.77 | 849,400 |
|
Oct 31, 2025
|
387.69 | 393.64 | 370.73 | 377.90 | 377.90 | 521,600 |
