NYSE - Delayed Quote
USD
Waters Corporation (WAT)
457.60
+4.52
(+1.00%)
At close: November 6 at 4:00:02 PM EST
457.60
0.00
(0.00%)
After hours: November 6 at 4:13:23 PM EST
Trade Waters 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
450.61 | 463.91 | 450.61 | 457.60 | 457.60 | 695,800 |
|
Nov 5, 2026
|
465.66 | 466.37 | 451.80 | 453.08 | 453.08 | 1,149,800 |
|
Nov 4, 2026
|
470.13 | 472.68 | 455.29 | 467.60 | 467.60 | 1,086,200 |
|
Nov 3, 2026
|
456.61 | 474.36 | 449.51 | 459.90 | 459.90 | 1,793,400 |
|
Nov 2, 2026
|
463.67 | 466.45 | 446.00 | 449.53 | 449.53 | 1,943,000 |
|
Oct 30, 2026
|
479.04 | 480.63 | 458.85 | 462.72 | 462.72 | 1,342,300 |
|
Oct 29, 2026
|
479.23 | 482.27 | 472.60 | 480.07 | 480.07 | 883,000 |
|
Oct 28, 2026
|
468.02 | 482.28 | 465.30 | 476.88 | 476.88 | 872,500 |
|
Oct 27, 2026
|
454.83 | 470.86 | 452.35 | 468.55 | 468.55 | 797,300 |
|
Oct 26, 2026
|
455.98 | 461.55 | 449.85 | 455.98 | 455.98 | 909,100 |
|
Oct 23, 2026
|
458.16 | 458.16 | 446.70 | 453.67 | 453.67 | 907,600 |
|
Oct 22, 2026
|
459.48 | 465.36 | 449.09 | 455.59 | 455.59 | 1,267,700 |
|
Oct 21, 2026
|
436.90 | 459.63 | 435.07 | 457.47 | 457.47 | 952,400 |
|
Oct 20, 2026
|
434.37 | 448.03 | 427.97 | 442.83 | 442.83 | 776,700 |
|
Oct 19, 2026
|
436.55 | 441.28 | 433.27 | 434.27 | 434.27 | 468,800 |
|
Oct 16, 2026
|
444.48 | 448.39 | 431.99 | 436.95 | 436.95 | 902,000 |
|
Oct 15, 2026
|
440.37 | 449.12 | 435.79 | 444.15 | 444.15 | 1,008,600 |
|
Oct 14, 2026
|
430.88 | 441.89 | 429.90 | 436.61 | 436.61 | 901,400 |
|
Oct 13, 2026
|
435.00 | 436.53 | 422.83 | 429.17 | 429.17 | 1,066,800 |
|
Oct 12, 2026
|
433.73 | 435.07 | 426.50 | 432.10 | 432.10 | 913,500 |
|
Oct 9, 2026
|
429.20 | 437.53 | 428.19 | 433.77 | 433.77 | 1,119,600 |
|
Oct 8, 2026
|
431.70 | 432.46 | 421.61 | 429.13 | 429.13 | 1,043,900 |
|
Oct 7, 2026
|
436.00 | 440.37 | 427.41 | 435.99 | 435.99 | 770,900 |
|
Oct 6, 2026
|
445.74 | 454.54 | 431.62 | 436.43 | 436.43 | 1,056,700 |
|
Oct 5, 2026
|
425.61 | 440.79 | 423.03 | 440.12 | 440.12 | 1,007,400 |
|
Oct 2, 2026
|
426.78 | 433.34 | 423.44 | 425.21 | 425.21 | 625,600 |
|
Oct 1, 2026
|
437.21 | 438.03 | 424.70 | 425.53 | 425.53 | 810,700 |
|
Sep 30, 2026
|
443.26 | 448.21 | 439.19 | 439.39 | 439.39 | 665,900 |
|
Sep 29, 2026
|
441.46 | 444.41 | 437.88 | 443.26 | 443.26 | 625,600 |
|
Sep 28, 2026
|
427.27 | 445.48 | 423.89 | 442.94 | 442.94 | 981,500 |
|
Sep 25, 2026
|
428.71 | 435.93 | 425.67 | 433.54 | 433.54 | 662,500 |
|
Sep 24, 2026
|
418.33 | 436.34 | 418.00 | 430.30 | 430.30 | 1,031,400 |
|
Sep 23, 2026
|
428.17 | 430.00 | 420.00 | 420.57 | 420.57 | 743,600 |
|
Sep 22, 2026
|
424.13 | 433.09 | 422.83 | 425.74 | 425.74 | 648,300 |
|
Sep 21, 2026
|
425.80 | 427.76 | 420.75 | 423.92 | 423.92 | 782,400 |
|
Sep 18, 2026
|
429.23 | 430.64 | 420.80 | 421.63 | 421.63 | 1,035,000 |
|
Sep 17, 2026
|
424.00 | 431.78 | 422.06 | 429.72 | 429.72 | 688,800 |
|
Sep 16, 2026
|
417.86 | 424.73 | 415.94 | 418.64 | 418.64 | 710,800 |
|
Sep 15, 2026
|
413.98 | 421.23 | 411.89 | 417.09 | 417.09 | 825,200 |
|
Sep 14, 2026
|
411.66 | 411.66 | 402.13 | 410.01 | 410.01 | 728,800 |
|
Sep 11, 2026
|
406.47 | 410.11 | 403.77 | 408.34 | 408.34 | 487,200 |
|
Sep 10, 2026
|
397.57 | 403.49 | 392.95 | 401.64 | 401.64 | 572,700 |
|
Sep 9, 2026
|
403.83 | 411.86 | 400.95 | 404.81 | 404.81 | 755,200 |
|
Sep 8, 2026
|
405.33 | 407.42 | 399.72 | 402.91 | 402.91 | 419,500 |
|
Sep 4, 2026
|
408.66 | 412.10 | 402.83 | 409.38 | 409.38 | 352,100 |
|
Sep 3, 2026
|
415.91 | 418.56 | 404.51 | 413.56 | 413.56 | 438,300 |
|
Sep 2, 2026
|
404.56 | 416.58 | 404.51 | 412.20 | 412.20 | 621,500 |
|
Sep 1, 2026
|
415.31 | 424.46 | 404.24 | 405.84 | 405.84 | 517,200 |
|
Aug 31, 2026
|
405.99 | 415.83 | 405.99 | 414.63 | 414.63 | 679,200 |
|
Aug 28, 2026
|
417.80 | 422.50 | 412.38 | 414.69 | 414.69 | 435,100 |
|
Aug 27, 2026
|
420.00 | 426.22 | 417.20 | 421.26 | 421.26 | 741,500 |
|
Aug 26, 2026
|
409.75 | 418.48 | 406.87 | 414.17 | 414.17 | 426,600 |
|
Aug 25, 2026
|
412.24 | 414.90 | 407.12 | 414.44 | 414.44 | 631,800 |
|
Aug 24, 2026
|
406.45 | 411.20 | 401.60 | 410.75 | 410.75 | 600,300 |
|
Aug 21, 2026
|
400.64 | 412.95 | 396.00 | 410.70 | 410.70 | 816,900 |
|
Aug 20, 2026
|
410.00 | 421.74 | 403.43 | 404.69 | 404.69 | 1,233,800 |
|
Aug 19, 2026
|
405.73 | 419.37 | 404.19 | 415.84 | 415.84 | 1,091,800 |
|
Aug 18, 2026
|
407.24 | 409.61 | 400.90 | 401.25 | 401.25 | 739,700 |
|
Aug 17, 2026
|
408.48 | 411.91 | 402.01 | 407.74 | 407.74 | 608,800 |
|
Aug 14, 2026
|
414.96 | 415.77 | 408.69 | 412.17 | 412.17 | 387,600 |
|
Aug 13, 2026
|
412.63 | 420.26 | 408.78 | 413.51 | 413.51 | 688,600 |
|
Aug 12, 2026
|
404.77 | 416.62 | 404.77 | 416.15 | 416.15 | 736,900 |
|
Aug 11, 2026
|
408.95 | 415.63 | 408.21 | 415.00 | 415.00 | 669,800 |
|
Aug 10, 2026
|
405.77 | 413.34 | 402.63 | 411.77 | 411.77 | 826,600 |
|
Aug 7, 2026
|
400.60 | 407.88 | 397.09 | 406.86 | 406.86 | 888,600 |
|
Aug 6, 2026
|
397.94 | 400.23 | 388.74 | 399.70 | 399.70 | 892,300 |
|
Aug 5, 2026
|
398.86 | 402.48 | 390.75 | 400.00 | 400.00 | 1,104,500 |
|
Aug 4, 2026
|
383.39 | 402.18 | 379.50 | 396.08 | 396.08 | 1,999,900 |
|
Aug 3, 2026
|
381.35 | 381.35 | 373.53 | 374.74 | 374.74 | 1,162,300 |
|
Jul 31, 2026
|
382.78 | 385.00 | 370.76 | 377.31 | 377.31 | 715,100 |
|
Jul 30, 2026
|
375.99 | 382.70 | 370.40 | 380.30 | 380.30 | 783,100 |
|
Jul 29, 2026
|
387.70 | 391.87 | 377.37 | 379.48 | 379.48 | 723,100 |
|
Jul 28, 2026
|
375.09 | 387.42 | 375.06 | 383.90 | 383.90 | 919,300 |
|
Jul 27, 2026
|
372.69 | 375.97 | 367.67 | 371.20 | 371.20 | 803,800 |
|
Jul 24, 2026
|
381.97 | 384.23 | 372.51 | 374.68 | 374.68 | 819,200 |
|
Jul 23, 2026
|
378.94 | 389.99 | 375.05 | 382.41 | 382.41 | 1,458,700 |
|
Jul 22, 2026
|
367.55 | 372.23 | 360.96 | 370.82 | 370.82 | 956,700 |
|
Jul 21, 2026
|
346.00 | 374.01 | 345.21 | 367.55 | 367.55 | 1,170,000 |
|
Jul 20, 2026
|
367.48 | 367.87 | 357.04 | 357.54 | 357.54 | 857,500 |
|
Jul 17, 2026
|
374.08 | 378.90 | 367.50 | 368.98 | 368.98 | 573,600 |
|
Jul 16, 2026
|
373.80 | 380.91 | 371.29 | 378.19 | 378.19 | 760,500 |
|
Jul 15, 2026
|
377.26 | 381.31 | 373.81 | 374.92 | 374.92 | 567,600 |
|
Jul 14, 2026
|
371.49 | 377.96 | 368.92 | 376.39 | 376.39 | 717,200 |
|
Jul 13, 2026
|
372.16 | 377.10 | 370.70 | 373.22 | 373.22 | 470,500 |
|
Jul 10, 2026
|
380.17 | 380.32 | 373.15 | 376.43 | 376.43 | 499,900 |
|
Jul 9, 2026
|
371.74 | 381.32 | 371.23 | 377.13 | 377.13 | 532,900 |
|
Jul 8, 2026
|
370.70 | 374.49 | 367.06 | 368.13 | 368.13 | 838,000 |
|
Jul 7, 2026
|
380.00 | 383.52 | 374.27 | 374.93 | 374.93 | 806,700 |
|
Jul 6, 2026
|
369.84 | 380.35 | 369.45 | 378.89 | 378.89 | 771,700 |
|
Jul 2, 2026
|
378.50 | 380.00 | 372.97 | 379.29 | 379.29 | 749,000 |
|
Jul 1, 2026
|
374.89 | 382.35 | 371.74 | 378.13 | 378.13 | 928,100 |
|
Jun 30, 2026
|
372.32 | 377.86 | 364.44 | 375.04 | 375.04 | 1,480,000 |
|
Jun 29, 2026
|
375.87 | 375.87 | 366.27 | 368.87 | 368.87 | 981,200 |
|
Jun 26, 2026
|
377.94 | 379.73 | 369.44 | 374.41 | 374.41 | 2,032,500 |
|
Jun 25, 2026
|
372.42 | 380.63 | 370.52 | 376.89 | 376.89 | 936,300 |
|
Jun 24, 2026
|
362.24 | 377.17 | 362.24 | 369.18 | 369.18 | 928,300 |
|
Jun 23, 2026
|
360.11 | 365.77 | 354.41 | 357.20 | 357.20 | 843,300 |
|
Jun 22, 2026
|
355.90 | 360.24 | 353.53 | 358.25 | 358.25 | 821,700 |
|
Jun 18, 2026
|
358.97 | 360.65 | 353.56 | 355.44 | 355.44 | 1,460,800 |
|
Jun 17, 2026
|
364.60 | 366.14 | 351.77 | 357.00 | 357.00 | 978,700 |
|
Jun 16, 2026
|
358.34 | 367.96 | 354.11 | 360.54 | 360.54 | 1,055,300 |
|
Jun 15, 2026
|
358.42 | 360.08 | 353.63 | 357.76 | 357.76 | 653,400 |
|
Jun 12, 2026
|
359.82 | 365.00 | 354.78 | 355.53 | 355.53 | 780,900 |
|
Jun 11, 2026
|
364.21 | 364.71 | 354.42 | 359.74 | 359.74 | 836,900 |
|
Jun 10, 2026
|
370.03 | 377.50 | 363.18 | 363.18 | 363.18 | 515,500 |
|
Jun 9, 2026
|
367.94 | 377.25 | 367.13 | 371.15 | 371.15 | 1,038,800 |
|
Jun 8, 2026
|
370.13 | 377.51 | 362.86 | 363.34 | 363.34 | 789,900 |
|
Jun 5, 2026
|
372.68 | 376.35 | 363.61 | 365.36 | 365.36 | 676,500 |
|
Jun 4, 2026
|
377.06 | 384.99 | 375.57 | 376.47 | 376.47 | 952,800 |
|
Jun 3, 2026
|
368.29 | 380.00 | 364.42 | 379.77 | 379.77 | 920,400 |
|
Jun 2, 2026
|
372.49 | 375.25 | 367.88 | 371.93 | 371.93 | 665,400 |
|
Jun 1, 2026
|
382.79 | 383.70 | 371.04 | 378.16 | 378.16 | 1,529,400 |
|
May 29, 2026
|
367.24 | 385.29 | 366.00 | 383.57 | 383.57 | 3,019,800 |
|
May 28, 2026
|
349.61 | 367.62 | 348.00 | 366.67 | 366.67 | 1,442,000 |
|
May 27, 2026
|
341.39 | 346.85 | 339.73 | 342.18 | 342.18 | 654,500 |
|
May 26, 2026
|
338.15 | 343.78 | 334.18 | 338.64 | 338.64 | 594,700 |
|
May 22, 2026
|
343.25 | 346.57 | 338.00 | 342.37 | 342.37 | 478,000 |
|
May 21, 2026
|
339.93 | 342.99 | 334.34 | 340.99 | 340.99 | 656,000 |
|
May 20, 2026
|
335.25 | 342.05 | 323.85 | 341.32 | 341.32 | 904,300 |
|
May 19, 2026
|
332.13 | 338.93 | 329.15 | 333.26 | 333.26 | 781,100 |
|
May 18, 2026
|
330.28 | 337.88 | 329.27 | 332.19 | 332.19 | 833,700 |
|
May 15, 2026
|
328.21 | 333.94 | 328.21 | 329.22 | 329.22 | 856,400 |
|
May 14, 2026
|
335.07 | 340.95 | 331.69 | 333.21 | 333.21 | 1,089,600 |
|
May 13, 2026
|
350.27 | 350.66 | 333.11 | 334.93 | 334.93 | 1,233,800 |
|
May 12, 2026
|
349.95 | 353.17 | 342.70 | 352.21 | 352.21 | 1,264,000 |
|
May 11, 2026
|
357.45 | 357.45 | 345.26 | 348.07 | 348.07 | 1,074,400 |
|
May 8, 2026
|
349.12 | 356.99 | 339.15 | 355.13 | 355.13 | 1,814,100 |
|
May 7, 2026
|
350.97 | 355.98 | 341.58 | 350.49 | 350.49 | 2,014,700 |
|
May 6, 2026
|
344.00 | 353.53 | 341.19 | 349.53 | 349.53 | 1,865,300 |
|
May 5, 2026
|
338.09 | 347.99 | 334.01 | 342.75 | 342.75 | 2,131,000 |
|
May 4, 2026
|
304.60 | 307.83 | 298.91 | 301.88 | 301.88 | 1,025,900 |
|
May 1, 2026
|
310.80 | 312.20 | 304.28 | 307.12 | 307.12 | 781,800 |
|
Apr 30, 2026
|
294.68 | 309.57 | 294.68 | 309.23 | 309.23 | 1,173,400 |
|
Apr 29, 2026
|
299.36 | 302.41 | 287.19 | 292.13 | 292.13 | 1,269,600 |
|
Apr 28, 2026
|
301.51 | 303.58 | 296.27 | 300.73 | 300.73 | 1,072,400 |
|
Apr 27, 2026
|
307.53 | 311.37 | 299.72 | 299.79 | 299.79 | 1,155,400 |
|
Apr 24, 2026
|
307.32 | 315.89 | 307.32 | 309.87 | 309.87 | 869,600 |
|
Apr 23, 2026
|
324.33 | 324.33 | 302.00 | 311.20 | 311.20 | 1,452,400 |
|
Apr 22, 2026
|
336.58 | 337.69 | 329.34 | 334.38 | 334.38 | 719,500 |
|
Apr 21, 2026
|
337.62 | 346.78 | 334.82 | 335.23 | 335.23 | 999,500 |
|
Apr 20, 2026
|
326.78 | 335.71 | 324.27 | 335.61 | 335.61 | 748,900 |
|
Apr 17, 2026
|
321.04 | 329.56 | 318.96 | 327.77 | 327.77 | 439,200 |
|
Apr 16, 2026
|
322.84 | 327.00 | 317.41 | 319.04 | 319.04 | 733,500 |
|
Apr 15, 2026
|
333.06 | 333.68 | 324.63 | 326.20 | 326.20 | 673,400 |
|
Apr 14, 2026
|
325.84 | 333.47 | 323.47 | 330.98 | 330.98 | 749,600 |
|
Apr 13, 2026
|
318.82 | 325.11 | 316.24 | 324.68 | 324.68 | 907,900 |
|
Apr 10, 2026
|
319.57 | 321.57 | 316.80 | 320.00 | 320.00 | 857,000 |
|
Apr 9, 2026
|
316.50 | 319.57 | 310.00 | 317.65 | 317.65 | 883,500 |
|
Apr 8, 2026
|
315.43 | 322.98 | 311.62 | 318.53 | 318.53 | 1,006,200 |
|
Apr 7, 2026
|
302.98 | 308.14 | 299.56 | 307.38 | 307.38 | 757,500 |
|
Apr 6, 2026
|
307.52 | 307.86 | 301.24 | 304.09 | 304.09 | 652,300 |
|
Apr 2, 2026
|
295.37 | 306.54 | 293.34 | 304.24 | 304.24 | 727,300 |
|
Apr 1, 2026
|
301.93 | 305.98 | 297.39 | 299.89 | 299.89 | 911,800 |
|
Mar 31, 2026
|
297.78 | 302.01 | 294.27 | 297.80 | 297.80 | 1,270,100 |
|
Mar 30, 2026
|
292.91 | 295.33 | 290.16 | 293.37 | 293.37 | 786,700 |
|
Mar 27, 2026
|
300.31 | 300.31 | 288.45 | 289.16 | 289.16 | 848,400 |
|
Mar 26, 2026
|
300.72 | 308.28 | 300.11 | 300.56 | 300.56 | 925,900 |
|
Mar 25, 2026
|
303.62 | 307.79 | 294.95 | 302.32 | 302.32 | 1,117,000 |
|
Mar 24, 2026
|
297.79 | 305.42 | 295.90 | 301.92 | 301.92 | 671,000 |
|
Mar 23, 2026
|
303.65 | 307.00 | 299.37 | 301.81 | 301.81 | 963,000 |
|
Mar 20, 2026
|
300.00 | 303.44 | 298.22 | 298.99 | 298.99 | 1,980,600 |
|
Mar 19, 2026
|
293.77 | 302.16 | 293.77 | 299.57 | 299.57 | 1,223,900 |
|
Mar 18, 2026
|
299.48 | 299.48 | 291.33 | 295.05 | 295.05 | 962,700 |
|
Mar 17, 2026
|
292.81 | 300.28 | 292.15 | 296.99 | 296.99 | 1,500,500 |
|
Mar 16, 2026
|
286.00 | 294.11 | 284.08 | 290.02 | 290.02 | 713,000 |
|
Mar 13, 2026
|
285.48 | 288.85 | 282.77 | 286.57 | 286.57 | 975,500 |
|
Mar 12, 2026
|
293.54 | 296.89 | 283.27 | 283.32 | 283.32 | 1,349,700 |
|
Mar 11, 2026
|
301.00 | 304.70 | 295.02 | 297.54 | 297.54 | 732,500 |
|
Mar 10, 2026
|
304.29 | 307.67 | 297.59 | 299.63 | 299.63 | 979,500 |
|
Mar 9, 2026
|
299.65 | 307.74 | 296.10 | 305.67 | 305.67 | 926,400 |
|
Mar 6, 2026
|
311.65 | 314.14 | 302.44 | 302.54 | 302.54 | 1,205,200 |
|
Mar 5, 2026
|
314.87 | 323.29 | 313.89 | 315.59 | 315.59 | 1,709,300 |
|
Mar 4, 2026
|
310.44 | 319.59 | 310.44 | 319.04 | 319.04 | 1,246,600 |
|
Mar 3, 2026
|
304.46 | 313.08 | 300.96 | 312.14 | 312.14 | 1,255,600 |
|
Mar 2, 2026
|
313.11 | 314.45 | 306.52 | 307.23 | 307.23 | 1,260,700 |
|
Feb 27, 2026
|
318.92 | 322.10 | 315.50 | 319.38 | 319.38 | 2,117,400 |
|
Feb 26, 2026
|
321.14 | 322.98 | 314.40 | 322.83 | 322.83 | 1,233,300 |
|
Feb 25, 2026
|
327.28 | 327.28 | 316.01 | 319.44 | 319.44 | 1,033,200 |
|
Feb 24, 2026
|
329.22 | 331.97 | 321.99 | 326.30 | 326.30 | 1,370,900 |
|
Feb 23, 2026
|
329.00 | 335.65 | 327.78 | 327.78 | 327.78 | 875,900 |
|
Feb 20, 2026
|
327.03 | 334.69 | 322.86 | 333.33 | 333.33 | 1,355,600 |
|
Feb 19, 2026
|
324.42 | 330.57 | 322.93 | 328.66 | 328.66 | 1,310,400 |
|
Feb 18, 2026
|
320.11 | 328.48 | 317.15 | 327.53 | 327.53 | 1,423,100 |
|
Feb 17, 2026
|
322.99 | 322.99 | 308.88 | 321.43 | 321.43 | 2,012,500 |
|
Feb 13, 2026
|
322.22 | 325.87 | 314.09 | 323.37 | 323.37 | 2,532,400 |
|
Feb 12, 2026
|
328.69 | 331.43 | 305.35 | 319.83 | 319.83 | 3,478,700 |
|
Feb 11, 2026
|
326.86 | 337.83 | 322.54 | 329.20 | 329.20 | 4,046,100 |
|
Feb 10, 2026
|
327.82 | 334.69 | 322.88 | 327.02 | 327.02 | 3,754,500 |
|
Feb 9, 2026
|
332.29 | 344.97 | 326.24 | 328.14 | 328.14 | 2,554,200 |
|
Feb 6, 2026
|
377.18 | 383.89 | 369.40 | 381.29 | 381.29 | 785,300 |
|
Feb 5, 2026
|
382.88 | 385.73 | 373.40 | 376.89 | 376.89 | 697,400 |
|
Feb 4, 2026
|
382.50 | 389.82 | 379.22 | 384.33 | 384.33 | 688,500 |
|
Feb 3, 2026
|
378.10 | 386.85 | 375.56 | 378.95 | 378.95 | 907,700 |
|
Feb 2, 2026
|
368.23 | 379.56 | 368.23 | 379.31 | 379.31 | 532,900 |
|
Jan 30, 2026
|
371.21 | 376.41 | 367.12 | 370.72 | 370.72 | 865,200 |
|
Jan 29, 2026
|
382.20 | 382.59 | 371.36 | 375.18 | 375.18 | 673,200 |
|
Jan 28, 2026
|
387.85 | 388.66 | 379.90 | 385.03 | 385.03 | 382,800 |
|
Jan 27, 2026
|
387.87 | 391.65 | 386.94 | 390.09 | 390.09 | 367,900 |
|
Jan 26, 2026
|
391.82 | 396.58 | 389.71 | 390.90 | 390.90 | 308,500 |
|
Jan 23, 2026
|
399.44 | 401.10 | 386.11 | 392.31 | 392.31 | 581,400 |
|
Jan 22, 2026
|
397.36 | 400.97 | 397.03 | 400.42 | 400.42 | 521,300 |
|
Jan 21, 2026
|
385.77 | 399.56 | 383.01 | 396.71 | 396.71 | 519,000 |
|
Jan 20, 2026
|
379.98 | 387.61 | 376.48 | 383.86 | 383.86 | 395,100 |
|
Jan 16, 2026
|
391.44 | 393.88 | 384.82 | 387.37 | 387.37 | 550,800 |
|
Jan 15, 2026
|
393.20 | 397.07 | 389.25 | 394.59 | 394.59 | 393,000 |
|
Jan 14, 2026
|
394.03 | 398.85 | 391.64 | 393.20 | 393.20 | 518,000 |
|
Jan 13, 2026
|
394.95 | 401.74 | 383.07 | 394.03 | 394.03 | 770,300 |
|
Jan 12, 2026
|
397.79 | 400.54 | 390.91 | 393.68 | 393.68 | 331,900 |
|
Jan 9, 2026
|
398.55 | 400.54 | 393.20 | 396.75 | 396.75 | 493,600 |
|
Jan 8, 2026
|
396.00 | 400.07 | 394.90 | 396.65 | 396.65 | 413,600 |
|
Jan 7, 2026
|
399.58 | 404.23 | 394.74 | 399.41 | 399.41 | 553,800 |
|
Jan 6, 2026
|
394.38 | 408.67 | 394.38 | 400.54 | 400.54 | 466,100 |
|
Jan 5, 2026
|
381.96 | 395.44 | 380.30 | 394.97 | 394.97 | 433,400 |
|
Jan 2, 2026
|
379.15 | 382.54 | 373.54 | 381.96 | 381.96 | 461,800 |
|
Dec 31, 2025
|
384.55 | 385.37 | 379.44 | 379.83 | 379.83 | 217,600 |
|
Dec 30, 2025
|
383.69 | 387.40 | 380.91 | 383.99 | 383.99 | 267,900 |
|
Dec 29, 2025
|
387.05 | 389.16 | 383.37 | 385.10 | 385.10 | 365,500 |
|
Dec 26, 2025
|
385.18 | 386.60 | 383.76 | 386.06 | 386.06 | 231,500 |
|
Dec 24, 2025
|
383.75 | 385.59 | 381.06 | 384.83 | 384.83 | 116,100 |
|
Dec 23, 2025
|
383.04 | 383.86 | 380.78 | 383.21 | 383.21 | 346,300 |
|
Dec 22, 2025
|
382.69 | 385.69 | 379.79 | 384.14 | 384.14 | 471,100 |
|
Dec 19, 2025
|
375.45 | 378.03 | 372.17 | 378.03 | 378.03 | 1,910,500 |
|
Dec 18, 2025
|
377.26 | 381.52 | 373.85 | 376.31 | 376.31 | 593,400 |
|
Dec 17, 2025
|
379.29 | 383.54 | 375.45 | 377.12 | 377.12 | 504,400 |
|
Dec 16, 2025
|
386.22 | 389.10 | 372.93 | 378.53 | 378.53 | 672,500 |
|
Dec 15, 2025
|
389.80 | 390.00 | 379.93 | 385.42 | 385.42 | 699,300 |
|
Dec 12, 2025
|
393.14 | 393.14 | 382.64 | 385.33 | 385.33 | 620,000 |
|
Dec 11, 2025
|
395.90 | 396.81 | 387.28 | 392.21 | 392.21 | 565,700 |
|
Dec 10, 2025
|
387.24 | 397.55 | 387.24 | 395.82 | 395.82 | 541,000 |
|
Dec 9, 2025
|
392.46 | 395.05 | 385.08 | 386.16 | 386.16 | 413,900 |
|
Dec 8, 2025
|
392.39 | 395.46 | 387.19 | 392.75 | 392.75 | 675,900 |
|
Dec 5, 2025
|
396.72 | 399.85 | 392.79 | 394.81 | 394.81 | 468,800 |
|
Dec 4, 2025
|
397.62 | 397.62 | 386.09 | 396.37 | 396.37 | 626,400 |
|
Dec 3, 2025
|
402.06 | 403.80 | 397.11 | 397.62 | 397.62 | 468,900 |
|
Dec 2, 2025
|
394.53 | 401.30 | 393.21 | 398.62 | 398.62 | 442,800 |
|
Dec 1, 2025
|
402.28 | 404.32 | 397.47 | 397.79 | 397.79 | 413,100 |
|
Nov 28, 2025
|
409.69 | 409.79 | 401.66 | 403.42 | 403.42 | 211,000 |
|
Nov 26, 2025
|
409.33 | 410.07 | 400.45 | 407.14 | 407.14 | 628,600 |
|
Nov 25, 2025
|
403.07 | 414.15 | 400.17 | 412.54 | 412.54 | 574,700 |
|
Nov 24, 2025
|
394.04 | 402.23 | 390.87 | 399.54 | 399.54 | 1,108,600 |
|
Nov 21, 2025
|
378.53 | 396.54 | 378.53 | 393.99 | 393.99 | 596,600 |
|
Nov 20, 2025
|
380.89 | 384.35 | 374.56 | 378.62 | 378.62 | 361,900 |
|
Nov 19, 2025
|
375.37 | 377.61 | 371.57 | 376.25 | 376.25 | 585,900 |
|
Nov 18, 2025
|
379.95 | 380.96 | 372.27 | 376.63 | 376.63 | 446,000 |
|
Nov 17, 2025
|
378.97 | 383.94 | 374.98 | 377.98 | 377.98 | 563,800 |
|
Nov 14, 2025
|
375.81 | 384.24 | 374.41 | 379.40 | 379.40 | 630,700 |
|
Nov 13, 2025
|
382.94 | 390.58 | 379.07 | 379.30 | 379.30 | 637,000 |
|
Nov 12, 2025
|
385.51 | 391.79 | 382.91 | 387.37 | 387.37 | 502,100 |
|
Nov 11, 2025
|
380.00 | 388.55 | 377.90 | 386.14 | 386.14 | 536,700 |
|
Nov 10, 2025
|
375.32 | 378.89 | 372.60 | 376.57 | 376.57 | 511,900 |
|
Nov 7, 2025
|
370.05 | 372.81 | 364.93 | 371.69 | 371.69 | 407,900 |
