NYSE - Delayed Quote
USD
WEX Inc. (WEX)
193.91
-1.09
(-0.56%)
At close: September 4 at 4:00:03 PM EDT
193.91
0.00
(0.00%)
After hours: September 4 at 7:30:06 PM EDT
Trade WEX 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
|
192.09 | 196.09 | 190.92 | 193.91 | 193.91 | 369,100 |
|
Sep 3, 2026
|
194.53 | 196.79 | 190.26 | 195.00 | 195.00 | 376,600 |
|
Sep 2, 2026
|
188.04 | 193.47 | 186.48 | 192.84 | 192.84 | 433,700 |
|
Sep 1, 2026
|
191.11 | 191.33 | 186.11 | 188.70 | 188.70 | 474,500 |
|
Aug 31, 2026
|
196.47 | 197.09 | 190.17 | 190.58 | 190.58 | 919,900 |
|
Aug 28, 2026
|
198.23 | 201.47 | 195.47 | 197.32 | 197.32 | 980,300 |
|
Aug 27, 2026
|
199.38 | 201.95 | 198.14 | 198.43 | 198.43 | 454,300 |
|
Aug 26, 2026
|
197.93 | 201.09 | 197.79 | 198.58 | 198.58 | 502,900 |
|
Aug 25, 2026
|
202.40 | 203.99 | 199.06 | 199.71 | 199.71 | 419,600 |
|
Aug 24, 2026
|
199.97 | 203.99 | 199.27 | 203.25 | 203.25 | 447,300 |
|
Aug 21, 2026
|
198.01 | 200.55 | 195.91 | 199.93 | 199.93 | 425,000 |
|
Aug 20, 2026
|
195.00 | 200.09 | 194.18 | 197.85 | 197.85 | 474,600 |
|
Aug 19, 2026
|
192.06 | 196.55 | 192.06 | 195.42 | 195.42 | 425,000 |
|
Aug 18, 2026
|
191.16 | 194.85 | 189.92 | 191.73 | 191.73 | 418,800 |
|
Aug 17, 2026
|
190.25 | 192.27 | 188.02 | 188.87 | 188.87 | 428,100 |
|
Aug 14, 2026
|
199.00 | 199.00 | 191.42 | 191.78 | 191.78 | 440,800 |
|
Aug 13, 2026
|
191.58 | 199.69 | 190.78 | 199.01 | 199.01 | 721,400 |
|
Aug 12, 2026
|
186.75 | 192.03 | 186.05 | 190.06 | 190.06 | 525,000 |
|
Aug 11, 2026
|
184.79 | 190.32 | 184.25 | 189.06 | 189.06 | 450,900 |
|
Aug 10, 2026
|
188.29 | 188.65 | 181.87 | 186.45 | 186.45 | 524,300 |
|
Aug 7, 2026
|
190.77 | 191.88 | 184.68 | 185.22 | 185.22 | 498,700 |
|
Aug 6, 2026
|
188.00 | 190.00 | 187.29 | 189.54 | 189.54 | 524,800 |
|
Aug 5, 2026
|
190.00 | 192.37 | 187.60 | 188.40 | 188.40 | 503,600 |
|
Aug 4, 2026
|
184.55 | 189.47 | 182.45 | 189.19 | 189.19 | 1,171,900 |
|
Aug 3, 2026
|
187.51 | 191.33 | 186.15 | 187.29 | 187.29 | 690,600 |
|
Jul 31, 2026
|
185.19 | 187.42 | 183.32 | 186.96 | 186.96 | 697,800 |
|
Jul 30, 2026
|
184.71 | 187.02 | 182.50 | 186.40 | 186.40 | 994,200 |
|
Jul 29, 2026
|
182.88 | 191.38 | 180.58 | 188.41 | 188.41 | 767,200 |
|
Jul 28, 2026
|
179.76 | 184.53 | 178.69 | 182.88 | 182.88 | 1,548,100 |
|
Jul 27, 2026
|
175.79 | 179.02 | 172.05 | 177.98 | 177.98 | 1,601,600 |
|
Jul 24, 2026
|
172.59 | 178.79 | 169.32 | 176.15 | 176.15 | 2,186,800 |
|
Jul 23, 2026
|
160.21 | 174.07 | 157.00 | 171.47 | 171.47 | 1,574,700 |
|
Jul 22, 2026
|
162.67 | 163.36 | 152.66 | 155.68 | 155.68 | 1,067,200 |
|
Jul 21, 2026
|
163.96 | 164.43 | 160.50 | 160.96 | 160.96 | 528,900 |
|
Jul 20, 2026
|
164.34 | 165.00 | 160.59 | 163.49 | 163.49 | 458,800 |
|
Jul 17, 2026
|
164.11 | 166.62 | 162.66 | 164.30 | 164.30 | 457,100 |
|
Jul 16, 2026
|
160.02 | 164.35 | 158.50 | 164.24 | 164.24 | 461,800 |
|
Jul 15, 2026
|
156.73 | 164.00 | 156.73 | 157.88 | 157.88 | 679,200 |
|
Jul 14, 2026
|
157.48 | 160.41 | 154.76 | 155.09 | 155.09 | 603,000 |
|
Jul 13, 2026
|
159.07 | 161.50 | 157.58 | 160.07 | 160.07 | 662,300 |
|
Jul 10, 2026
|
156.19 | 157.52 | 153.74 | 157.50 | 157.50 | 460,300 |
|
Jul 9, 2026
|
147.14 | 154.03 | 146.03 | 153.83 | 153.83 | 395,400 |
|
Jul 8, 2026
|
153.62 | 157.64 | 148.42 | 148.70 | 148.70 | 679,300 |
|
Jul 7, 2026
|
150.00 | 154.38 | 149.57 | 153.14 | 153.14 | 642,800 |
|
Jul 6, 2026
|
145.65 | 149.98 | 143.89 | 149.67 | 149.67 | 510,100 |
|
Jul 2, 2026
|
145.10 | 146.75 | 142.89 | 146.48 | 146.48 | 491,000 |
|
Jul 1, 2026
|
142.80 | 146.59 | 141.52 | 142.59 | 142.59 | 787,700 |
|
Jun 30, 2026
|
136.17 | 141.36 | 133.18 | 141.09 | 141.09 | 852,600 |
|
Jun 29, 2026
|
138.39 | 139.43 | 135.36 | 136.73 | 136.73 | 569,300 |
|
Jun 26, 2026
|
133.28 | 138.20 | 133.11 | 138.01 | 138.01 | 737,100 |
|
Jun 25, 2026
|
134.57 | 136.30 | 131.55 | 133.08 | 133.08 | 551,000 |
|
Jun 24, 2026
|
130.38 | 134.56 | 129.86 | 134.48 | 134.48 | 766,100 |
|
Jun 23, 2026
|
131.65 | 132.98 | 127.92 | 130.27 | 130.27 | 550,500 |
|
Jun 22, 2026
|
126.26 | 130.49 | 126.26 | 130.05 | 130.05 | 616,600 |
|
Jun 18, 2026
|
126.56 | 128.10 | 125.29 | 127.53 | 127.53 | 698,700 |
|
Jun 17, 2026
|
130.08 | 132.61 | 125.63 | 126.86 | 126.86 | 730,000 |
|
Jun 16, 2026
|
132.46 | 134.80 | 128.52 | 131.27 | 131.27 | 1,234,800 |
|
Jun 15, 2026
|
134.96 | 136.23 | 129.60 | 131.66 | 131.66 | 728,200 |
|
Jun 12, 2026
|
135.84 | 136.76 | 133.93 | 135.50 | 135.50 | 713,300 |
|
Jun 11, 2026
|
136.79 | 138.30 | 133.20 | 136.36 | 136.36 | 648,400 |
|
Jun 10, 2026
|
147.63 | 147.92 | 137.32 | 137.35 | 137.35 | 622,800 |
|
Jun 9, 2026
|
146.86 | 151.14 | 145.70 | 148.32 | 148.32 | 482,100 |
|
Jun 8, 2026
|
147.64 | 150.70 | 144.86 | 147.55 | 147.55 | 458,300 |
|
Jun 5, 2026
|
147.29 | 148.97 | 146.83 | 148.21 | 148.21 | 505,100 |
|
Jun 4, 2026
|
147.15 | 149.02 | 146.27 | 146.87 | 146.87 | 359,300 |
|
Jun 3, 2026
|
147.09 | 148.26 | 143.27 | 145.87 | 145.87 | 526,200 |
|
Jun 2, 2026
|
147.46 | 148.56 | 143.81 | 148.35 | 148.35 | 498,300 |
|
Jun 1, 2026
|
145.77 | 150.78 | 145.08 | 149.42 | 149.42 | 568,900 |
|
May 29, 2026
|
143.97 | 146.11 | 143.61 | 144.96 | 144.96 | 392,600 |
|
May 28, 2026
|
142.59 | 147.00 | 141.64 | 144.38 | 144.38 | 500,000 |
|
May 27, 2026
|
146.11 | 150.99 | 142.79 | 142.90 | 142.90 | 540,300 |
|
May 26, 2026
|
148.17 | 149.49 | 145.72 | 148.01 | 148.01 | 533,300 |
|
May 22, 2026
|
149.58 | 151.00 | 148.10 | 150.56 | 150.56 | 370,100 |
|
May 21, 2026
|
146.40 | 149.76 | 143.35 | 149.21 | 149.21 | 615,300 |
|
May 20, 2026
|
140.71 | 145.82 | 138.37 | 144.24 | 144.24 | 485,900 |
|
May 19, 2026
|
144.49 | 144.49 | 139.50 | 141.08 | 141.08 | 567,500 |
|
May 18, 2026
|
141.01 | 145.25 | 140.03 | 142.60 | 142.60 | 602,800 |
|
May 15, 2026
|
139.37 | 143.08 | 138.36 | 141.42 | 141.42 | 681,800 |
|
May 14, 2026
|
136.93 | 138.33 | 133.59 | 134.02 | 134.02 | 443,100 |
|
May 13, 2026
|
134.99 | 136.22 | 132.35 | 135.79 | 135.79 | 774,900 |
|
May 12, 2026
|
141.13 | 142.17 | 135.52 | 135.78 | 135.78 | 662,100 |
|
May 11, 2026
|
141.46 | 142.90 | 138.31 | 140.50 | 140.50 | 500,700 |
|
May 8, 2026
|
142.95 | 144.39 | 137.96 | 141.64 | 141.64 | 682,900 |
|
May 7, 2026
|
144.60 | 146.69 | 143.13 | 144.26 | 144.26 | 556,900 |
|
May 6, 2026
|
145.27 | 146.75 | 141.80 | 144.00 | 144.00 | 671,800 |
|
May 5, 2026
|
152.73 | 154.00 | 144.94 | 147.23 | 147.23 | 455,700 |
|
May 4, 2026
|
151.67 | 155.14 | 150.78 | 154.18 | 154.18 | 539,500 |
|
May 1, 2026
|
151.77 | 153.55 | 148.97 | 151.14 | 151.14 | 467,200 |
|
Apr 30, 2026
|
153.03 | 153.51 | 147.52 | 150.33 | 150.33 | 648,900 |
|
Apr 29, 2026
|
152.21 | 156.95 | 151.70 | 154.66 | 154.66 | 502,200 |
|
Apr 28, 2026
|
151.63 | 154.50 | 149.77 | 152.46 | 152.46 | 797,600 |
|
Apr 27, 2026
|
150.66 | 154.36 | 147.78 | 149.10 | 149.10 | 659,100 |
|
Apr 24, 2026
|
154.45 | 157.69 | 150.14 | 150.45 | 150.45 | 874,600 |
|
Apr 23, 2026
|
176.53 | 176.55 | 151.13 | 154.76 | 154.76 | 2,079,400 |
|
Apr 22, 2026
|
178.23 | 186.86 | 177.86 | 184.93 | 184.93 | 1,108,100 |
|
Apr 21, 2026
|
177.45 | 178.62 | 175.47 | 177.53 | 177.53 | 548,800 |
|
Apr 20, 2026
|
173.69 | 179.50 | 173.69 | 177.13 | 177.13 | 631,700 |
|
Apr 17, 2026
|
175.08 | 177.89 | 168.01 | 173.50 | 173.50 | 564,800 |
|
Apr 16, 2026
|
172.21 | 176.08 | 170.92 | 175.50 | 175.50 | 405,700 |
|
Apr 15, 2026
|
170.20 | 174.01 | 169.72 | 171.45 | 171.45 | 368,100 |
|
Apr 14, 2026
|
166.96 | 170.30 | 166.35 | 167.99 | 167.99 | 461,400 |
|
Apr 13, 2026
|
159.43 | 166.13 | 158.91 | 165.94 | 165.94 | 350,600 |
|
Apr 10, 2026
|
158.67 | 159.79 | 157.40 | 159.29 | 159.29 | 327,700 |
|
Apr 9, 2026
|
159.55 | 159.67 | 153.50 | 159.50 | 159.50 | 397,200 |
|
Apr 8, 2026
|
158.20 | 159.77 | 153.17 | 158.32 | 158.32 | 576,800 |
|
Apr 7, 2026
|
156.90 | 159.78 | 155.76 | 157.78 | 157.78 | 363,000 |
|
Apr 6, 2026
|
154.73 | 158.85 | 147.84 | 157.10 | 157.10 | 276,000 |
|
Apr 2, 2026
|
150.21 | 158.17 | 148.09 | 154.69 | 154.69 | 459,000 |
|
Apr 1, 2026
|
152.71 | 155.01 | 147.66 | 150.36 | 150.36 | 561,100 |
|
Mar 31, 2026
|
155.62 | 157.22 | 147.33 | 153.04 | 153.04 | 558,300 |
|
Mar 30, 2026
|
149.18 | 155.72 | 149.18 | 153.38 | 153.38 | 428,100 |
|
Mar 27, 2026
|
153.41 | 153.94 | 147.38 | 147.55 | 147.55 | 291,700 |
|
Mar 26, 2026
|
150.25 | 155.24 | 150.25 | 155.10 | 155.10 | 323,500 |
|
Mar 25, 2026
|
156.71 | 158.32 | 148.94 | 151.32 | 151.32 | 306,600 |
|
Mar 24, 2026
|
154.95 | 158.16 | 153.84 | 155.37 | 155.37 | 418,000 |
|
Mar 23, 2026
|
158.51 | 159.15 | 155.38 | 155.91 | 155.91 | 619,900 |
|
Mar 20, 2026
|
150.14 | 157.02 | 148.18 | 156.89 | 156.89 | 845,900 |
|
Mar 19, 2026
|
147.66 | 153.17 | 147.66 | 151.69 | 151.69 | 498,700 |
|
Mar 18, 2026
|
150.50 | 152.76 | 147.85 | 148.90 | 148.90 | 378,600 |
|
Mar 17, 2026
|
157.82 | 160.52 | 152.50 | 152.53 | 152.53 | 430,900 |
|
Mar 16, 2026
|
160.73 | 161.64 | 156.57 | 156.79 | 156.79 | 330,200 |
|
Mar 13, 2026
|
160.66 | 161.60 | 157.72 | 159.95 | 159.95 | 434,300 |
|
Mar 12, 2026
|
158.95 | 166.27 | 157.93 | 160.33 | 160.33 | 530,300 |
|
Mar 11, 2026
|
159.29 | 163.12 | 156.47 | 160.47 | 160.47 | 359,600 |
|
Mar 10, 2026
|
160.73 | 161.50 | 152.24 | 158.77 | 158.77 | 427,500 |
|
Mar 9, 2026
|
165.62 | 167.44 | 161.60 | 161.98 | 161.98 | 681,300 |
|
Mar 6, 2026
|
164.19 | 167.54 | 159.13 | 167.07 | 167.07 | 611,800 |
|
Mar 5, 2026
|
162.72 | 167.00 | 161.94 | 166.10 | 166.10 | 456,500 |
|
Mar 4, 2026
|
164.36 | 165.59 | 161.76 | 164.79 | 164.79 | 366,500 |
|
Mar 3, 2026
|
154.24 | 163.78 | 153.45 | 163.68 | 163.68 | 545,600 |
|
Mar 2, 2026
|
147.50 | 158.17 | 147.21 | 158.00 | 158.00 | 723,200 |
|
Feb 27, 2026
|
148.26 | 149.51 | 144.49 | 149.19 | 149.19 | 386,500 |
|
Feb 26, 2026
|
150.76 | 153.84 | 148.99 | 151.29 | 151.29 | 357,600 |
|
Feb 25, 2026
|
150.54 | 150.55 | 148.21 | 150.03 | 150.03 | 428,100 |
|
Feb 24, 2026
|
149.91 | 152.52 | 149.27 | 150.10 | 150.10 | 424,700 |
|
Feb 23, 2026
|
156.78 | 157.83 | 149.50 | 151.67 | 151.67 | 410,500 |
|
Feb 20, 2026
|
154.00 | 157.66 | 153.90 | 157.37 | 157.37 | 197,000 |
|
Feb 19, 2026
|
156.50 | 156.50 | 153.13 | 154.72 | 154.72 | 279,000 |
|
Feb 18, 2026
|
155.27 | 160.61 | 154.26 | 158.99 | 158.99 | 394,300 |
|
Feb 17, 2026
|
157.94 | 159.39 | 152.39 | 153.88 | 153.88 | 389,900 |
|
Feb 13, 2026
|
153.01 | 158.41 | 151.00 | 157.67 | 157.67 | 381,400 |
|
Feb 12, 2026
|
165.74 | 166.12 | 152.20 | 152.65 | 152.65 | 510,300 |
|
Feb 11, 2026
|
166.00 | 167.61 | 163.12 | 165.67 | 165.67 | 418,200 |
|
Feb 10, 2026
|
162.61 | 166.21 | 161.60 | 166.00 | 166.00 | 459,200 |
|
Feb 9, 2026
|
159.38 | 164.60 | 157.84 | 162.44 | 162.44 | 744,900 |
|
Feb 6, 2026
|
148.13 | 160.46 | 148.13 | 158.95 | 158.95 | 966,900 |
|
Feb 5, 2026
|
145.08 | 150.59 | 141.84 | 148.54 | 148.54 | 1,530,100 |
|
Feb 4, 2026
|
144.09 | 155.13 | 143.58 | 148.91 | 148.91 | 1,437,300 |
|
Feb 3, 2026
|
151.49 | 151.49 | 143.76 | 144.28 | 144.28 | 581,600 |
|
Feb 2, 2026
|
149.50 | 155.67 | 148.48 | 153.13 | 153.13 | 639,200 |
|
Jan 30, 2026
|
156.51 | 157.60 | 150.64 | 153.90 | 153.90 | 421,900 |
|
Jan 29, 2026
|
156.34 | 158.19 | 154.68 | 157.63 | 157.63 | 322,500 |
|
Jan 28, 2026
|
155.54 | 157.70 | 153.70 | 154.68 | 154.68 | 224,000 |
|
Jan 27, 2026
|
158.30 | 158.30 | 154.13 | 156.70 | 156.70 | 255,600 |
|
Jan 26, 2026
|
159.27 | 160.58 | 158.03 | 158.94 | 158.94 | 183,800 |
|
Jan 23, 2026
|
161.26 | 163.07 | 158.17 | 159.97 | 159.97 | 279,900 |
|
Jan 22, 2026
|
158.66 | 161.98 | 158.60 | 161.85 | 161.85 | 251,600 |
|
Jan 21, 2026
|
154.38 | 159.60 | 154.04 | 157.78 | 157.78 | 224,300 |
|
Jan 20, 2026
|
155.26 | 158.19 | 151.73 | 151.84 | 151.84 | 268,100 |
|
Jan 16, 2026
|
159.94 | 160.97 | 157.10 | 157.69 | 157.69 | 251,500 |
|
Jan 15, 2026
|
161.91 | 161.91 | 159.41 | 160.57 | 160.57 | 656,300 |
|
Jan 14, 2026
|
159.00 | 164.01 | 158.55 | 161.35 | 161.35 | 439,200 |
|
Jan 13, 2026
|
161.18 | 161.30 | 158.00 | 159.03 | 159.03 | 347,200 |
|
Jan 12, 2026
|
159.00 | 163.57 | 157.47 | 160.83 | 160.83 | 549,300 |
|
Jan 9, 2026
|
159.20 | 162.70 | 158.29 | 161.88 | 161.88 | 369,500 |
|
Jan 8, 2026
|
153.14 | 159.36 | 153.14 | 158.97 | 158.97 | 338,700 |
|
Jan 7, 2026
|
152.72 | 154.80 | 150.38 | 153.74 | 153.74 | 341,800 |
|
Jan 6, 2026
|
151.21 | 152.63 | 149.33 | 151.78 | 151.78 | 405,500 |
|
Jan 5, 2026
|
147.85 | 154.50 | 147.85 | 152.20 | 152.20 | 421,000 |
|
Jan 2, 2026
|
149.54 | 150.30 | 146.87 | 148.39 | 148.39 | 296,000 |
|
Dec 31, 2025
|
150.70 | 151.80 | 148.51 | 148.98 | 148.98 | 288,100 |
|
Dec 30, 2025
|
152.23 | 152.81 | 151.01 | 151.29 | 151.29 | 216,900 |
|
Dec 29, 2025
|
153.29 | 154.41 | 152.17 | 152.81 | 152.81 | 218,700 |
|
Dec 26, 2025
|
152.40 | 153.51 | 151.12 | 153.12 | 153.12 | 143,400 |
|
Dec 24, 2025
|
152.00 | 153.99 | 151.31 | 152.71 | 152.71 | 112,100 |
|
Dec 23, 2025
|
153.70 | 154.28 | 151.54 | 152.14 | 152.14 | 269,400 |
|
Dec 22, 2025
|
151.01 | 155.40 | 151.01 | 153.81 | 153.81 | 329,500 |
|
Dec 19, 2025
|
150.26 | 151.56 | 149.03 | 150.90 | 150.90 | 415,800 |
|
Dec 18, 2025
|
151.40 | 152.88 | 150.25 | 150.47 | 150.47 | 279,600 |
|
Dec 17, 2025
|
152.34 | 154.82 | 149.93 | 150.03 | 150.03 | 363,200 |
|
Dec 16, 2025
|
150.99 | 152.80 | 150.19 | 152.55 | 152.55 | 379,500 |
|
Dec 15, 2025
|
154.52 | 154.58 | 150.92 | 151.05 | 151.05 | 400,900 |
|
Dec 12, 2025
|
155.09 | 156.05 | 152.77 | 153.78 | 153.78 | 274,300 |
|
Dec 11, 2025
|
154.97 | 157.23 | 152.83 | 154.69 | 154.69 | 344,000 |
|
Dec 10, 2025
|
150.00 | 156.15 | 150.00 | 154.63 | 154.63 | 285,400 |
|
Dec 9, 2025
|
150.77 | 153.12 | 149.95 | 150.04 | 150.04 | 242,000 |
|
Dec 8, 2025
|
153.31 | 154.74 | 150.79 | 151.40 | 151.40 | 350,500 |
|
Dec 5, 2025
|
150.87 | 155.14 | 150.55 | 153.80 | 153.80 | 267,800 |
|
Dec 4, 2025
|
149.53 | 151.81 | 148.05 | 151.28 | 151.28 | 415,400 |
|
Dec 3, 2025
|
147.06 | 149.67 | 146.09 | 149.37 | 149.37 | 384,800 |
|
Dec 2, 2025
|
147.25 | 150.00 | 142.86 | 146.57 | 146.57 | 460,100 |
|
Dec 1, 2025
|
147.14 | 151.23 | 145.44 | 146.48 | 146.48 | 760,900 |
|
Nov 28, 2025
|
149.20 | 149.80 | 147.21 | 148.36 | 148.36 | 148,200 |
|
Nov 26, 2025
|
148.62 | 150.81 | 148.19 | 148.66 | 148.66 | 300,600 |
|
Nov 25, 2025
|
147.37 | 149.74 | 145.23 | 149.62 | 149.62 | 349,500 |
|
Nov 24, 2025
|
144.82 | 147.73 | 143.89 | 146.65 | 146.65 | 314,800 |
|
Nov 21, 2025
|
140.43 | 147.47 | 140.41 | 146.05 | 146.05 | 412,000 |
|
Nov 20, 2025
|
139.88 | 144.81 | 139.19 | 139.86 | 139.86 | 426,600 |
|
Nov 19, 2025
|
136.42 | 139.40 | 135.85 | 139.08 | 139.08 | 385,300 |
|
Nov 18, 2025
|
138.47 | 138.85 | 133.65 | 136.57 | 136.57 | 477,400 |
|
Nov 17, 2025
|
136.85 | 138.89 | 134.63 | 136.40 | 136.40 | 693,000 |
|
Nov 14, 2025
|
140.50 | 140.59 | 136.10 | 136.91 | 136.91 | 758,100 |
|
Nov 13, 2025
|
143.90 | 145.66 | 140.19 | 140.89 | 140.89 | 574,800 |
|
Nov 12, 2025
|
147.75 | 149.91 | 143.13 | 144.25 | 144.25 | 548,600 |
|
Nov 11, 2025
|
147.72 | 149.30 | 146.23 | 147.83 | 147.83 | 470,300 |
|
Nov 10, 2025
|
146.38 | 147.74 | 143.91 | 146.68 | 146.68 | 335,500 |
|
Nov 7, 2025
|
144.00 | 146.50 | 143.67 | 145.68 | 145.68 | 434,300 |
|
Nov 6, 2025
|
150.00 | 150.84 | 144.54 | 144.82 | 144.82 | 449,700 |
|
Nov 5, 2025
|
148.10 | 149.02 | 145.77 | 148.54 | 148.54 | 323,000 |
|
Nov 4, 2025
|
149.87 | 150.33 | 145.88 | 148.03 | 148.03 | 311,300 |
|
Nov 3, 2025
|
145.52 | 152.02 | 143.34 | 150.71 | 150.71 | 891,000 |
|
Oct 31, 2025
|
148.85 | 150.29 | 142.19 | 145.88 | 145.88 | 602,500 |
|
Oct 30, 2025
|
162.72 | 162.72 | 150.61 | 151.54 | 151.54 | 707,700 |
|
Oct 29, 2025
|
157.29 | 159.82 | 153.70 | 154.06 | 154.06 | 588,700 |
|
Oct 28, 2025
|
161.00 | 163.28 | 157.61 | 158.82 | 158.82 | 350,600 |
|
Oct 27, 2025
|
161.44 | 163.51 | 160.68 | 160.92 | 160.92 | 312,700 |
|
Oct 24, 2025
|
161.89 | 162.50 | 159.00 | 159.88 | 159.88 | 243,400 |
|
Oct 23, 2025
|
156.60 | 160.50 | 156.40 | 160.06 | 160.06 | 290,900 |
|
Oct 22, 2025
|
158.71 | 159.90 | 155.53 | 155.79 | 155.79 | 389,200 |
|
Oct 21, 2025
|
152.70 | 156.37 | 152.70 | 155.01 | 155.01 | 213,700 |
|
Oct 20, 2025
|
151.37 | 153.85 | 150.94 | 152.91 | 152.91 | 271,200 |
|
Oct 17, 2025
|
147.63 | 150.93 | 146.74 | 150.51 | 150.51 | 410,600 |
|
Oct 16, 2025
|
149.82 | 151.59 | 146.80 | 147.64 | 147.64 | 526,200 |
|
Oct 15, 2025
|
152.61 | 153.41 | 149.01 | 149.96 | 149.96 | 246,900 |
|
Oct 14, 2025
|
147.53 | 153.88 | 147.35 | 152.24 | 152.24 | 286,000 |
|
Oct 13, 2025
|
153.05 | 153.77 | 150.24 | 150.60 | 150.60 | 187,100 |
|
Oct 10, 2025
|
155.89 | 157.82 | 149.58 | 150.25 | 150.25 | 323,800 |
|
Oct 9, 2025
|
159.69 | 160.85 | 155.73 | 156.78 | 156.78 | 264,200 |
|
Oct 8, 2025
|
158.53 | 159.31 | 157.09 | 159.09 | 159.09 | 326,400 |
|
Oct 7, 2025
|
159.36 | 160.77 | 157.36 | 157.39 | 157.39 | 182,100 |
|
Oct 6, 2025
|
159.52 | 160.66 | 158.20 | 158.40 | 158.40 | 244,700 |
|
Oct 3, 2025
|
159.63 | 161.95 | 159.00 | 159.65 | 159.65 | 260,100 |
|
Oct 2, 2025
|
159.42 | 160.98 | 157.26 | 158.93 | 158.93 | 233,700 |
|
Oct 1, 2025
|
156.93 | 161.01 | 156.93 | 159.62 | 159.62 | 343,300 |
|
Sep 30, 2025
|
159.65 | 159.76 | 156.09 | 157.53 | 157.53 | 213,400 |
|
Sep 29, 2025
|
162.03 | 162.03 | 159.61 | 160.44 | 160.44 | 186,800 |
|
Sep 26, 2025
|
158.01 | 160.93 | 157.43 | 160.56 | 160.56 | 221,400 |
|
Sep 25, 2025
|
160.26 | 160.26 | 157.50 | 158.06 | 158.06 | 205,700 |
|
Sep 24, 2025
|
159.53 | 162.23 | 159.53 | 161.42 | 161.42 | 348,300 |
|
Sep 23, 2025
|
164.70 | 166.43 | 157.48 | 159.08 | 159.08 | 443,000 |
|
Sep 22, 2025
|
162.03 | 164.30 | 160.96 | 163.92 | 163.92 | 517,900 |
|
Sep 19, 2025
|
169.02 | 169.02 | 161.79 | 163.44 | 163.44 | 909,700 |
|
Sep 18, 2025
|
169.62 | 170.51 | 167.97 | 168.33 | 168.33 | 397,400 |
|
Sep 17, 2025
|
172.79 | 174.70 | 166.85 | 167.35 | 167.35 | 547,500 |
|
Sep 16, 2025
|
171.25 | 172.45 | 169.50 | 171.96 | 171.96 | 260,300 |
|
Sep 15, 2025
|
170.91 | 172.75 | 170.61 | 171.69 | 171.69 | 300,500 |
|
Sep 12, 2025
|
175.89 | 175.99 | 169.63 | 169.73 | 169.73 | 258,800 |
|
Sep 11, 2025
|
169.32 | 176.95 | 169.32 | 176.16 | 176.16 | 319,700 |
|
Sep 10, 2025
|
171.75 | 173.26 | 168.72 | 169.57 | 169.57 | 303,100 |
|
Sep 9, 2025
|
172.50 | 173.63 | 171.36 | 172.64 | 172.64 | 259,900 |
|
Sep 8, 2025
|
171.66 | 173.34 | 169.18 | 172.48 | 172.48 | 277,400 |
|
Sep 5, 2025
|
172.85 | 175.03 | 169.49 | 171.19 | 171.19 | 328,800 |
