NYSEArca - Delayed Quote
USD
United States Oil Fund, LP (USO)
168.83
+0.64
(+0.38%)
At close: October 30 at 4:00:00 PM EDT
169.08
+0.25
(+0.15%)
After hours: October 30 at 7:59:09 PM EDT
Trade USO 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
|
169.75 | 171.82 | 168.50 | 168.83 | 168.83 | 5,057,200 |
|
Oct 29, 2026
|
164.31 | 168.40 | 163.35 | 168.19 | 168.19 | 4,473,300 |
|
Oct 28, 2026
|
166.55 | 169.40 | 166.34 | 166.57 | 166.57 | 5,517,800 |
|
Oct 27, 2026
|
165.68 | 166.73 | 162.69 | 163.88 | 163.88 | 3,602,300 |
|
Oct 26, 2026
|
166.16 | 168.68 | 164.14 | 166.23 | 166.23 | 5,595,100 |
|
Oct 23, 2026
|
166.17 | 169.96 | 166.04 | 169.53 | 169.53 | 6,413,900 |
|
Oct 22, 2026
|
163.30 | 163.77 | 160.09 | 162.51 | 162.51 | 4,400,100 |
|
Oct 21, 2026
|
159.41 | 161.28 | 157.33 | 159.80 | 159.80 | 5,942,400 |
|
Oct 20, 2026
|
162.70 | 162.77 | 155.75 | 160.61 | 160.61 | 7,573,800 |
|
Oct 19, 2026
|
159.00 | 162.99 | 158.76 | 160.81 | 160.81 | 3,913,600 |
|
Oct 16, 2026
|
156.97 | 162.38 | 155.80 | 161.76 | 161.76 | 6,744,400 |
|
Oct 15, 2026
|
154.78 | 158.10 | 153.80 | 157.31 | 157.31 | 4,512,400 |
|
Oct 14, 2026
|
154.09 | 154.82 | 152.96 | 153.56 | 153.56 | 2,976,500 |
|
Oct 13, 2026
|
150.10 | 153.81 | 149.84 | 153.09 | 153.09 | 3,653,500 |
|
Oct 12, 2026
|
151.60 | 152.65 | 150.92 | 151.03 | 151.03 | 2,571,600 |
|
Oct 9, 2026
|
146.85 | 149.03 | 146.74 | 148.20 | 148.20 | 2,832,200 |
|
Oct 8, 2026
|
148.33 | 150.48 | 145.00 | 147.58 | 147.58 | 6,029,500 |
|
Oct 7, 2026
|
146.23 | 147.07 | 142.47 | 143.91 | 143.91 | 3,086,400 |
|
Oct 6, 2026
|
142.32 | 145.09 | 141.76 | 144.91 | 144.91 | 3,439,600 |
|
Oct 5, 2026
|
144.64 | 147.12 | 143.33 | 143.99 | 143.99 | 3,558,000 |
|
Oct 2, 2026
|
143.56 | 148.07 | 142.07 | 147.37 | 147.37 | 7,777,400 |
|
Oct 1, 2026
|
145.85 | 150.67 | 145.59 | 150.02 | 150.02 | 5,943,500 |
|
Sep 30, 2026
|
147.17 | 147.88 | 145.33 | 145.66 | 145.66 | 3,321,200 |
|
Sep 29, 2026
|
145.43 | 147.61 | 143.30 | 143.35 | 143.35 | 7,170,600 |
|
Sep 28, 2026
|
151.89 | 153.99 | 146.77 | 150.01 | 150.01 | 9,282,100 |
|
Sep 25, 2026
|
149.81 | 151.56 | 147.18 | 148.33 | 148.33 | 7,188,400 |
|
Sep 24, 2026
|
151.11 | 155.60 | 150.08 | 153.09 | 153.09 | 9,585,300 |
|
Sep 23, 2026
|
146.76 | 149.34 | 146.34 | 148.83 | 148.83 | 5,889,000 |
|
Sep 22, 2026
|
145.41 | 148.02 | 142.67 | 144.08 | 144.08 | 8,434,600 |
|
Sep 21, 2026
|
148.88 | 149.71 | 146.64 | 148.16 | 148.16 | 5,549,800 |
|
Sep 18, 2026
|
156.85 | 157.55 | 153.37 | 153.82 | 153.82 | 4,409,100 |
|
Sep 17, 2026
|
154.10 | 156.67 | 153.79 | 155.31 | 155.31 | 4,284,900 |
|
Sep 16, 2026
|
159.31 | 159.36 | 154.00 | 156.17 | 156.17 | 5,755,600 |
|
Sep 15, 2026
|
158.35 | 163.35 | 158.26 | 161.86 | 161.86 | 6,895,700 |
|
Sep 14, 2026
|
159.43 | 160.27 | 154.77 | 156.66 | 156.66 | 7,691,800 |
|
Sep 11, 2026
|
152.50 | 155.02 | 152.35 | 154.90 | 154.90 | 6,710,600 |
|
Sep 10, 2026
|
154.78 | 158.88 | 152.48 | 158.38 | 158.38 | 10,095,000 |
|
Sep 9, 2026
|
148.80 | 150.04 | 147.76 | 149.97 | 149.97 | 5,523,700 |
|
Sep 8, 2026
|
144.60 | 146.23 | 143.01 | 146.03 | 146.03 | 6,272,600 |
|
Sep 4, 2026
|
140.15 | 143.03 | 138.01 | 141.96 | 141.96 | 3,708,400 |
|
Sep 3, 2026
|
142.12 | 143.46 | 140.97 | 142.09 | 142.09 | 4,036,600 |
|
Sep 2, 2026
|
139.42 | 142.18 | 138.44 | 141.15 | 141.15 | 4,700,100 |
|
Sep 1, 2026
|
137.19 | 141.04 | 136.09 | 141.00 | 141.00 | 8,187,700 |
|
Aug 31, 2026
|
133.01 | 134.34 | 132.38 | 133.70 | 133.70 | 4,205,400 |
|
Aug 28, 2026
|
128.13 | 130.14 | 128.00 | 129.70 | 129.70 | 2,121,700 |
|
Aug 27, 2026
|
128.15 | 130.96 | 127.48 | 130.01 | 130.01 | 3,058,600 |
|
Aug 26, 2026
|
125.47 | 129.46 | 125.41 | 127.35 | 127.35 | 3,351,500 |
|
Aug 25, 2026
|
128.09 | 129.71 | 126.09 | 126.15 | 126.15 | 5,395,400 |
|
Aug 24, 2026
|
133.50 | 133.74 | 131.15 | 132.21 | 132.21 | 3,433,400 |
|
Aug 21, 2026
|
134.98 | 135.91 | 133.89 | 134.64 | 134.64 | 3,550,000 |
|
Aug 20, 2026
|
134.71 | 135.17 | 133.14 | 134.54 | 134.54 | 4,434,800 |
|
Aug 19, 2026
|
131.17 | 133.36 | 130.44 | 130.91 | 130.91 | 4,393,900 |
|
Aug 18, 2026
|
131.61 | 132.25 | 130.14 | 130.66 | 130.66 | 4,333,100 |
|
Aug 17, 2026
|
127.29 | 130.57 | 126.37 | 130.29 | 130.29 | 5,279,800 |
|
Aug 14, 2026
|
124.79 | 126.92 | 124.17 | 126.60 | 126.60 | 3,850,800 |
|
Aug 13, 2026
|
124.57 | 126.96 | 123.19 | 125.03 | 125.03 | 5,059,900 |
|
Aug 12, 2026
|
126.64 | 127.83 | 125.86 | 127.30 | 127.30 | 3,612,400 |
|
Aug 11, 2026
|
124.75 | 127.85 | 124.46 | 127.61 | 127.61 | 8,426,700 |
|
Aug 10, 2026
|
122.09 | 126.28 | 122.06 | 125.92 | 125.92 | 5,180,900 |
|
Aug 7, 2026
|
117.67 | 120.10 | 117.51 | 117.98 | 117.98 | 4,510,600 |
|
Aug 6, 2026
|
116.46 | 119.73 | 116.19 | 118.87 | 118.87 | 5,341,900 |
|
Aug 5, 2026
|
115.96 | 116.01 | 113.86 | 114.88 | 114.88 | 5,345,700 |
|
Aug 4, 2026
|
117.00 | 117.62 | 114.86 | 115.78 | 115.78 | 7,619,300 |
|
Aug 3, 2026
|
120.80 | 122.86 | 119.54 | 122.12 | 122.12 | 7,297,300 |
|
Jul 31, 2026
|
130.18 | 130.98 | 127.95 | 129.17 | 129.17 | 4,676,600 |
|
Jul 30, 2026
|
127.12 | 129.21 | 126.91 | 127.48 | 127.48 | 3,744,800 |
|
Jul 29, 2026
|
128.46 | 130.30 | 128.01 | 129.31 | 129.31 | 7,865,600 |
|
Jul 28, 2026
|
123.67 | 124.55 | 118.48 | 120.49 | 120.49 | 8,187,100 |
|
Jul 27, 2026
|
128.66 | 128.66 | 124.58 | 124.76 | 124.76 | 9,422,500 |
|
Jul 24, 2026
|
137.72 | 137.81 | 133.53 | 136.69 | 136.69 | 9,036,300 |
|
Jul 23, 2026
|
138.52 | 142.33 | 138.15 | 139.49 | 139.49 | 12,732,100 |
|
Jul 22, 2026
|
131.42 | 132.91 | 130.59 | 131.68 | 131.68 | 6,708,200 |
|
Jul 21, 2026
|
128.92 | 129.40 | 127.50 | 128.85 | 128.85 | 6,079,700 |
|
Jul 20, 2026
|
123.78 | 126.57 | 123.44 | 125.51 | 125.51 | 6,696,100 |
|
Jul 17, 2026
|
123.20 | 124.88 | 121.45 | 123.96 | 123.96 | 5,953,900 |
|
Jul 16, 2026
|
121.21 | 121.43 | 118.70 | 119.30 | 119.30 | 3,993,100 |
|
Jul 15, 2026
|
121.45 | 121.87 | 118.35 | 121.38 | 121.38 | 6,332,500 |
|
Jul 14, 2026
|
120.65 | 121.37 | 117.73 | 120.17 | 120.17 | 10,211,300 |
|
Jul 13, 2026
|
111.89 | 119.05 | 111.71 | 117.79 | 117.79 | 13,024,300 |
|
Jul 10, 2026
|
109.31 | 110.90 | 107.49 | 108.70 | 108.70 | 4,488,400 |
|
Jul 9, 2026
|
110.84 | 110.90 | 108.38 | 109.01 | 109.01 | 5,521,900 |
|
Jul 8, 2026
|
112.36 | 115.00 | 110.95 | 112.21 | 112.21 | 14,148,900 |
|
Jul 7, 2026
|
105.67 | 109.84 | 105.49 | 108.92 | 108.92 | 7,307,100 |
|
Jul 6, 2026
|
104.53 | 105.02 | 103.66 | 104.35 | 104.35 | 1,635,900 |
|
Jul 2, 2026
|
102.85 | 104.46 | 102.42 | 103.98 | 103.98 | 2,203,900 |
|
Jul 1, 2026
|
104.55 | 105.00 | 103.15 | 103.27 | 103.27 | 3,111,300 |
|
Jun 30, 2026
|
108.15 | 108.15 | 105.12 | 106.44 | 106.44 | 3,736,500 |
|
Jun 29, 2026
|
106.65 | 107.99 | 106.19 | 107.08 | 107.08 | 3,173,300 |
|
Jun 26, 2026
|
105.83 | 106.17 | 104.07 | 105.48 | 105.48 | 9,624,500 |
|
Jun 25, 2026
|
106.03 | 110.05 | 105.87 | 109.31 | 109.31 | 6,186,900 |
|
Jun 24, 2026
|
106.29 | 107.66 | 105.65 | 106.29 | 106.29 | 5,035,500 |
|
Jun 23, 2026
|
110.92 | 111.53 | 110.06 | 111.26 | 111.26 | 3,153,900 |
|
Jun 22, 2026
|
112.63 | 112.81 | 111.13 | 112.69 | 112.69 | 4,524,400 |
|
Jun 18, 2026
|
112.47 | 115.33 | 110.48 | 114.87 | 114.87 | 5,560,100 |
|
Jun 17, 2026
|
115.44 | 120.00 | 114.13 | 114.23 | 114.23 | 5,504,000 |
|
Jun 16, 2026
|
116.34 | 116.99 | 113.31 | 115.47 | 115.47 | 7,728,800 |
|
Jun 15, 2026
|
119.84 | 121.48 | 119.02 | 121.21 | 121.21 | 5,839,100 |
|
Jun 12, 2026
|
127.03 | 129.77 | 125.30 | 125.43 | 125.43 | 8,521,300 |
|
Jun 11, 2026
|
134.27 | 135.98 | 127.87 | 128.83 | 128.83 | 12,187,300 |
|
Jun 10, 2026
|
132.93 | 136.61 | 132.63 | 134.30 | 134.30 | 7,519,500 |
|
Jun 9, 2026
|
132.01 | 133.04 | 128.18 | 131.30 | 131.30 | 9,321,500 |
|
Jun 8, 2026
|
134.95 | 136.53 | 133.95 | 135.15 | 135.15 | 4,564,300 |
|
Jun 5, 2026
|
135.14 | 135.20 | 132.24 | 133.02 | 133.02 | 4,653,800 |
|
Jun 4, 2026
|
136.67 | 137.05 | 135.01 | 136.74 | 136.74 | 4,192,000 |
|
Jun 3, 2026
|
139.46 | 141.42 | 138.39 | 140.86 | 140.86 | 4,766,200 |
|
Jun 2, 2026
|
135.07 | 137.67 | 134.18 | 137.27 | 137.27 | 3,831,200 |
|
Jun 1, 2026
|
135.65 | 138.91 | 133.02 | 135.50 | 135.50 | 11,053,300 |
|
May 29, 2026
|
128.31 | 130.32 | 126.55 | 129.09 | 129.09 | 8,226,600 |
|
May 28, 2026
|
133.34 | 133.84 | 127.77 | 130.78 | 130.78 | 7,533,300 |
|
May 27, 2026
|
131.39 | 133.58 | 129.64 | 131.03 | 131.03 | 8,423,300 |
|
May 26, 2026
|
136.34 | 138.70 | 135.94 | 137.00 | 137.00 | 7,574,200 |
|
May 22, 2026
|
141.43 | 143.78 | 138.71 | 140.92 | 140.92 | 7,541,300 |
|
May 21, 2026
|
149.27 | 150.26 | 140.23 | 142.54 | 142.54 | 10,203,800 |
|
May 20, 2026
|
149.45 | 150.54 | 141.96 | 144.27 | 144.27 | 11,573,800 |
|
May 19, 2026
|
152.88 | 153.50 | 150.22 | 152.96 | 152.96 | 5,514,800 |
|
May 18, 2026
|
145.91 | 154.08 | 144.96 | 149.29 | 149.29 | 10,817,300 |
|
May 15, 2026
|
145.55 | 148.41 | 145.17 | 148.23 | 148.23 | 5,588,300 |
|
May 14, 2026
|
140.94 | 143.00 | 140.59 | 143.00 | 143.00 | 4,656,000 |
|
May 13, 2026
|
143.92 | 145.00 | 141.27 | 142.04 | 142.04 | 4,719,900 |
|
May 12, 2026
|
143.83 | 144.80 | 143.09 | 144.30 | 144.30 | 6,109,900 |
|
May 11, 2026
|
136.69 | 140.90 | 135.86 | 138.66 | 138.66 | 6,252,800 |
|
May 8, 2026
|
132.37 | 135.22 | 132.14 | 133.59 | 133.59 | 7,739,600 |
|
May 7, 2026
|
128.77 | 136.79 | 127.38 | 134.97 | 134.97 | 15,902,200 |
|
May 6, 2026
|
135.33 | 136.64 | 132.56 | 133.95 | 133.95 | 12,535,300 |
|
May 5, 2026
|
143.91 | 144.80 | 142.14 | 144.17 | 144.17 | 8,551,000 |
|
May 4, 2026
|
143.85 | 149.47 | 142.23 | 147.61 | 147.61 | 15,170,600 |
|
May 1, 2026
|
143.53 | 143.85 | 138.80 | 142.80 | 142.80 | 12,798,600 |
|
Apr 30, 2026
|
146.32 | 149.06 | 144.48 | 147.09 | 147.09 | 10,614,100 |
|
Apr 29, 2026
|
146.15 | 151.63 | 145.94 | 150.63 | 150.63 | 14,903,300 |
|
Apr 28, 2026
|
138.85 | 140.40 | 138.02 | 139.60 | 139.60 | 11,944,900 |
|
Apr 27, 2026
|
133.96 | 136.49 | 133.21 | 134.72 | 134.72 | 7,019,600 |
|
Apr 24, 2026
|
132.63 | 133.87 | 129.55 | 132.40 | 132.40 | 14,228,400 |
|
Apr 23, 2026
|
131.26 | 137.46 | 129.87 | 134.72 | 134.72 | 19,181,600 |
|
Apr 22, 2026
|
127.36 | 131.01 | 127.07 | 129.40 | 129.40 | 11,894,500 |
|
Apr 21, 2026
|
121.51 | 128.89 | 121.03 | 128.25 | 128.25 | 23,309,500 |
|
Apr 20, 2026
|
119.84 | 122.88 | 119.40 | 121.32 | 121.32 | 15,244,900 |
|
Apr 17, 2026
|
114.73 | 116.87 | 110.35 | 116.04 | 116.04 | 38,315,300 |
|
Apr 16, 2026
|
124.07 | 128.28 | 124.05 | 125.84 | 125.84 | 13,470,200 |
|
Apr 15, 2026
|
123.25 | 125.24 | 122.33 | 122.59 | 122.59 | 13,952,800 |
|
Apr 14, 2026
|
127.10 | 127.23 | 122.91 | 123.85 | 123.85 | 14,735,600 |
|
Apr 13, 2026
|
133.37 | 133.53 | 127.16 | 128.47 | 128.47 | 22,427,800 |
|
Apr 10, 2026
|
125.61 | 127.78 | 123.98 | 124.82 | 124.82 | 16,178,900 |
|
Apr 9, 2026
|
127.19 | 129.64 | 123.06 | 126.96 | 126.96 | 44,214,800 |
|
Apr 8, 2026
|
119.06 | 125.23 | 118.06 | 124.58 | 124.58 | 52,449,300 |
|
Apr 7, 2026
|
141.33 | 143.98 | 130.00 | 138.08 | 138.08 | 50,936,400 |
|
Apr 6, 2026
|
138.51 | 140.89 | 136.38 | 138.94 | 138.94 | 28,315,500 |
|
Apr 2, 2026
|
139.27 | 140.00 | 131.89 | 137.92 | 137.92 | 63,983,600 |
|
Apr 1, 2026
|
124.86 | 125.73 | 122.48 | 124.09 | 124.09 | 45,287,000 |
|
Mar 31, 2026
|
129.35 | 130.93 | 124.20 | 127.25 | 127.25 | 58,856,900 |
|
Mar 30, 2026
|
126.84 | 130.08 | 126.31 | 129.83 | 129.83 | 40,484,900 |
|
Mar 27, 2026
|
120.79 | 125.30 | 120.47 | 124.20 | 124.20 | 32,843,700 |
|
Mar 26, 2026
|
116.73 | 118.94 | 115.20 | 117.26 | 117.26 | 42,398,600 |
|
Mar 25, 2026
|
109.29 | 114.25 | 109.02 | 113.39 | 113.39 | 41,976,300 |
|
Mar 24, 2026
|
115.23 | 116.35 | 112.77 | 114.54 | 114.54 | 48,623,800 |
|
Mar 23, 2026
|
113.29 | 114.45 | 106.45 | 110.56 | 110.56 | 91,139,700 |
|
Mar 20, 2026
|
118.96 | 123.02 | 118.33 | 121.43 | 121.43 | 49,738,900 |
|
Mar 19, 2026
|
120.40 | 125.19 | 114.68 | 117.36 | 117.36 | 96,157,300 |
|
Mar 18, 2026
|
121.03 | 122.87 | 117.45 | 121.67 | 121.67 | 70,647,800 |
|
Mar 17, 2026
|
117.42 | 119.13 | 116.07 | 118.84 | 118.84 | 40,127,600 |
|
Mar 16, 2026
|
116.93 | 118.91 | 114.36 | 115.03 | 115.03 | 66,869,700 |
|
Mar 13, 2026
|
115.08 | 121.15 | 114.56 | 119.89 | 119.89 | 59,716,000 |
|
Mar 12, 2026
|
115.69 | 119.13 | 113.91 | 118.39 | 118.39 | 93,641,500 |
|
Mar 11, 2026
|
105.03 | 108.36 | 100.99 | 108.05 | 108.05 | 80,928,900 |
|
Mar 10, 2026
|
107.13 | 107.56 | 94.23 | 105.86 | 105.86 | 135,401,400 |
|
Mar 9, 2026
|
119.42 | 124.07 | 98.47 | 104.33 | 104.33 | 143,771,900 |
|
Mar 6, 2026
|
105.38 | 109.98 | 104.53 | 108.77 | 108.77 | 68,722,000 |
|
Mar 5, 2026
|
94.46 | 98.83 | 94.06 | 96.31 | 96.31 | 47,311,300 |
|
Mar 4, 2026
|
90.22 | 91.59 | 89.11 | 91.56 | 91.56 | 28,457,300 |
|
Mar 3, 2026
|
94.10 | 94.37 | 87.33 | 90.20 | 90.20 | 50,397,900 |
|
Mar 2, 2026
|
87.62 | 88.64 | 83.20 | 87.19 | 87.19 | 41,780,500 |
|
Feb 27, 2026
|
82.00 | 82.12 | 80.58 | 81.95 | 81.95 | 12,164,700 |
|
Feb 26, 2026
|
78.15 | 81.24 | 78.04 | 79.77 | 79.77 | 18,725,900 |
|
Feb 25, 2026
|
80.10 | 80.14 | 79.32 | 79.73 | 79.73 | 6,547,300 |
|
Feb 24, 2026
|
81.19 | 81.22 | 79.80 | 80.76 | 80.76 | 10,649,500 |
|
Feb 23, 2026
|
81.49 | 81.92 | 80.50 | 80.90 | 80.90 | 5,941,200 |
|
Feb 20, 2026
|
80.54 | 81.24 | 80.17 | 80.85 | 80.85 | 9,427,300 |
|
Feb 19, 2026
|
80.43 | 81.27 | 79.69 | 81.19 | 81.19 | 11,768,000 |
|
Feb 18, 2026
|
77.92 | 79.63 | 77.85 | 79.40 | 79.40 | 10,251,400 |
|
Feb 17, 2026
|
76.21 | 76.48 | 75.18 | 75.73 | 75.73 | 9,329,600 |
|
Feb 13, 2026
|
76.12 | 76.72 | 75.66 | 76.22 | 76.22 | 6,172,200 |
|
Feb 12, 2026
|
78.00 | 78.07 | 75.71 | 76.38 | 76.38 | 7,442,600 |
|
Feb 11, 2026
|
79.68 | 79.83 | 78.24 | 78.89 | 78.89 | 10,313,100 |
|
Feb 10, 2026
|
78.30 | 78.44 | 77.28 | 78.03 | 78.03 | 6,542,000 |
|
Feb 9, 2026
|
76.83 | 78.63 | 76.79 | 78.02 | 78.02 | 3,201,100 |
|
Feb 6, 2026
|
76.24 | 77.99 | 76.17 | 76.99 | 76.99 | 6,661,500 |
|
Feb 5, 2026
|
76.86 | 77.31 | 75.88 | 76.69 | 76.69 | 5,989,500 |
|
Feb 4, 2026
|
76.52 | 79.37 | 76.20 | 77.88 | 77.88 | 17,514,900 |
|
Feb 3, 2026
|
75.85 | 77.64 | 75.64 | 77.47 | 77.47 | 10,887,400 |
|
Feb 2, 2026
|
75.50 | 75.67 | 74.46 | 75.33 | 75.33 | 8,544,400 |
|
Jan 30, 2026
|
79.44 | 79.95 | 77.65 | 79.52 | 79.52 | 11,586,200 |
|
Jan 29, 2026
|
80.11 | 80.38 | 78.17 | 79.14 | 79.14 | 13,188,800 |
|
Jan 28, 2026
|
76.26 | 76.74 | 75.63 | 76.62 | 76.62 | 6,508,700 |
|
Jan 27, 2026
|
73.95 | 75.71 | 73.69 | 75.66 | 75.66 | 6,164,600 |
|
Jan 26, 2026
|
73.36 | 73.77 | 72.94 | 73.48 | 73.48 | 4,486,300 |
|
Jan 23, 2026
|
73.76 | 74.05 | 73.38 | 73.95 | 73.95 | 5,427,600 |
|
Jan 22, 2026
|
72.43 | 72.50 | 71.27 | 71.82 | 71.82 | 4,973,400 |
|
Jan 21, 2026
|
72.84 | 73.46 | 72.60 | 73.34 | 73.34 | 4,291,300 |
|
Jan 20, 2026
|
72.80 | 73.13 | 71.71 | 71.86 | 71.86 | 7,577,200 |
|
Jan 16, 2026
|
72.30 | 72.52 | 71.57 | 71.65 | 71.65 | 4,492,100 |
|
Jan 15, 2026
|
71.60 | 71.71 | 71.00 | 71.13 | 71.13 | 4,748,400 |
|
Jan 14, 2026
|
74.26 | 75.16 | 71.41 | 72.61 | 72.61 | 17,618,100 |
|
Jan 13, 2026
|
72.78 | 73.94 | 72.75 | 73.48 | 73.48 | 10,694,200 |
|
Jan 12, 2026
|
70.96 | 72.00 | 70.47 | 71.65 | 71.65 | 5,703,400 |
|
Jan 9, 2026
|
70.88 | 71.94 | 70.77 | 70.78 | 70.78 | 5,925,100 |
|
Jan 8, 2026
|
68.79 | 70.65 | 68.39 | 70.54 | 70.54 | 6,558,600 |
|
Jan 7, 2026
|
68.24 | 68.31 | 67.35 | 67.79 | 67.79 | 5,317,500 |
|
Jan 6, 2026
|
70.60 | 70.74 | 68.46 | 68.51 | 68.51 | 5,432,900 |
|
Jan 5, 2026
|
69.73 | 70.40 | 69.23 | 70.22 | 70.22 | 4,987,100 |
|
Jan 2, 2026
|
68.43 | 69.15 | 68.15 | 68.96 | 68.96 | 5,012,300 |
|
Dec 31, 2025
|
70.20 | 70.26 | 68.85 | 69.16 | 69.16 | 2,218,700 |
|
Dec 30, 2025
|
70.28 | 70.33 | 69.65 | 69.74 | 69.74 | 2,324,200 |
|
Dec 29, 2025
|
69.85 | 70.13 | 69.57 | 69.61 | 69.61 | 2,758,000 |
|
Dec 26, 2025
|
69.66 | 69.76 | 68.18 | 68.48 | 68.48 | 4,224,500 |
|
Dec 24, 2025
|
70.47 | 70.58 | 69.94 | 70.20 | 70.20 | 1,596,400 |
|
Dec 23, 2025
|
69.62 | 70.36 | 69.45 | 70.30 | 70.30 | 3,517,300 |
|
Dec 22, 2025
|
69.56 | 69.85 | 69.22 | 69.73 | 69.73 | 4,491,500 |
|
Dec 19, 2025
|
67.74 | 68.20 | 67.44 | 68.03 | 68.03 | 4,003,300 |
|
Dec 18, 2025
|
67.77 | 67.94 | 67.10 | 67.19 | 67.19 | 4,713,800 |
|
Dec 17, 2025
|
67.22 | 68.06 | 66.83 | 67.98 | 67.98 | 7,398,000 |
|
Dec 16, 2025
|
66.75 | 66.78 | 65.99 | 66.17 | 66.17 | 6,816,100 |
|
Dec 15, 2025
|
68.49 | 68.53 | 67.61 | 67.89 | 67.89 | 6,298,800 |
|
Dec 12, 2025
|
68.87 | 69.13 | 68.47 | 68.81 | 68.81 | 5,306,000 |
|
Dec 11, 2025
|
68.59 | 69.29 | 68.31 | 69.25 | 69.25 | 8,487,500 |
|
Dec 10, 2025
|
69.43 | 70.70 | 69.13 | 70.54 | 70.54 | 8,096,000 |
|
Dec 9, 2025
|
70.38 | 70.42 | 69.66 | 69.86 | 69.86 | 3,111,300 |
|
Dec 8, 2025
|
70.82 | 71.18 | 70.27 | 70.49 | 70.49 | 3,073,400 |
|
Dec 5, 2025
|
71.33 | 72.34 | 71.31 | 71.92 | 71.92 | 4,323,600 |
|
Dec 4, 2025
|
70.65 | 71.76 | 70.35 | 71.39 | 71.39 | 3,957,500 |
|
Dec 3, 2025
|
70.75 | 71.30 | 70.37 | 70.66 | 70.66 | 3,173,600 |
|
Dec 2, 2025
|
70.54 | 71.04 | 69.72 | 70.20 | 70.20 | 6,339,600 |
|
Dec 1, 2025
|
70.61 | 71.33 | 70.61 | 71.06 | 71.06 | 4,462,800 |
|
Nov 28, 2025
|
70.44 | 71.30 | 70.44 | 71.07 | 71.07 | 3,363,800 |
|
Nov 26, 2025
|
69.07 | 70.19 | 69.05 | 70.04 | 70.04 | 3,201,800 |
|
Nov 25, 2025
|
68.95 | 69.49 | 68.26 | 69.25 | 69.25 | 5,888,800 |
|
Nov 24, 2025
|
69.27 | 70.59 | 68.85 | 70.42 | 70.42 | 4,551,300 |
|
Nov 21, 2025
|
69.27 | 69.53 | 68.58 | 69.30 | 69.30 | 7,120,500 |
|
Nov 20, 2025
|
71.27 | 71.79 | 70.02 | 70.15 | 70.15 | 5,542,200 |
|
Nov 19, 2025
|
70.48 | 70.91 | 70.11 | 70.88 | 70.88 | 4,790,200 |
|
Nov 18, 2025
|
71.32 | 72.68 | 70.91 | 72.50 | 72.50 | 5,343,000 |
|
Nov 17, 2025
|
71.60 | 71.78 | 71.29 | 71.30 | 71.30 | 3,647,400 |
|
Nov 14, 2025
|
71.32 | 71.96 | 71.13 | 71.38 | 71.38 | 4,159,900 |
|
Nov 13, 2025
|
70.50 | 70.54 | 69.85 | 69.85 | 69.85 | 4,174,700 |
|
Nov 12, 2025
|
71.09 | 71.09 | 69.64 | 69.79 | 69.79 | 5,070,800 |
|
Nov 11, 2025
|
72.43 | 73.07 | 72.43 | 72.72 | 72.72 | 3,677,200 |
|
Nov 10, 2025
|
71.59 | 71.77 | 70.86 | 71.68 | 71.68 | 2,525,500 |
|
Nov 7, 2025
|
71.28 | 71.45 | 70.72 | 71.26 | 71.26 | 3,627,000 |
|
Nov 6, 2025
|
70.62 | 71.11 | 70.13 | 70.88 | 70.88 | 4,127,300 |
|
Nov 5, 2025
|
71.68 | 72.46 | 70.94 | 71.03 | 71.03 | 3,309,200 |
|
Nov 4, 2025
|
71.92 | 72.52 | 71.78 | 71.93 | 71.93 | 3,196,200 |
|
Nov 3, 2025
|
72.56 | 73.20 | 72.06 | 72.74 | 72.74 | 4,473,600 |
|
Oct 31, 2025
|
72.57 | 72.89 | 72.01 | 72.56 | 72.56 | 7,030,300 |
