NYSE - Delayed Quote
USD
Alpha Metallurgical Resources, Inc. (AMR)
159.19
-2.62
(-1.62%)
At close: October 30 at 4:00:03 PM EDT
159.19
0.00
(0.00%)
After hours: October 30 at 4:00:44 PM EDT
Trade AMR 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
|
158.40 | 161.37 | 156.30 | 159.19 | 159.19 | 180,400 |
|
Oct 29, 2026
|
163.36 | 165.54 | 160.00 | 161.81 | 161.81 | 234,200 |
|
Oct 28, 2026
|
167.65 | 173.92 | 161.09 | 163.26 | 163.26 | 244,300 |
|
Oct 27, 2026
|
162.79 | 170.27 | 160.57 | 168.57 | 168.57 | 261,700 |
|
Oct 26, 2026
|
163.04 | 167.13 | 156.61 | 159.03 | 159.03 | 213,100 |
|
Oct 23, 2026
|
155.19 | 165.93 | 153.00 | 163.60 | 163.60 | 318,000 |
|
Oct 22, 2026
|
158.00 | 164.13 | 155.02 | 159.39 | 159.39 | 225,000 |
|
Oct 21, 2026
|
159.35 | 161.15 | 158.85 | 159.87 | 159.87 | 148,600 |
|
Oct 20, 2026
|
156.85 | 159.57 | 153.64 | 158.81 | 158.81 | 287,100 |
|
Oct 19, 2026
|
167.80 | 167.91 | 158.33 | 160.09 | 160.09 | 288,500 |
|
Oct 16, 2026
|
171.56 | 173.30 | 165.48 | 166.73 | 166.73 | 260,200 |
|
Oct 15, 2026
|
173.50 | 174.60 | 165.54 | 169.71 | 169.71 | 434,200 |
|
Oct 14, 2026
|
182.00 | 182.00 | 170.48 | 174.51 | 174.51 | 320,000 |
|
Oct 13, 2026
|
188.40 | 188.40 | 183.16 | 183.93 | 183.93 | 145,700 |
|
Oct 12, 2026
|
181.09 | 189.38 | 179.23 | 185.62 | 185.62 | 227,500 |
|
Oct 9, 2026
|
175.48 | 184.54 | 173.49 | 181.57 | 181.57 | 224,300 |
|
Oct 8, 2026
|
170.24 | 177.65 | 170.24 | 174.28 | 174.28 | 222,200 |
|
Oct 7, 2026
|
173.63 | 174.43 | 168.20 | 170.21 | 170.21 | 165,500 |
|
Oct 6, 2026
|
174.14 | 177.40 | 169.96 | 176.98 | 176.98 | 232,300 |
|
Oct 5, 2026
|
173.05 | 175.67 | 168.88 | 173.60 | 173.60 | 256,700 |
|
Oct 2, 2026
|
173.00 | 174.08 | 170.76 | 171.54 | 171.54 | 200,600 |
|
Oct 1, 2026
|
166.71 | 171.29 | 163.91 | 170.29 | 170.29 | 304,100 |
|
Sep 30, 2026
|
168.43 | 175.61 | 167.94 | 168.22 | 168.22 | 340,000 |
|
Sep 29, 2026
|
172.65 | 172.65 | 164.08 | 166.00 | 166.00 | 303,200 |
|
Sep 28, 2026
|
173.81 | 176.00 | 171.84 | 175.54 | 175.54 | 243,700 |
|
Sep 25, 2026
|
171.22 | 174.61 | 170.88 | 174.43 | 174.43 | 182,700 |
|
Sep 24, 2026
|
179.24 | 179.63 | 165.98 | 172.01 | 172.01 | 514,500 |
|
Sep 23, 2026
|
184.83 | 189.99 | 180.19 | 180.40 | 180.40 | 203,600 |
|
Sep 22, 2026
|
176.31 | 189.81 | 174.32 | 188.57 | 188.57 | 334,300 |
|
Sep 21, 2026
|
176.39 | 178.79 | 174.63 | 175.49 | 175.49 | 250,400 |
|
Sep 18, 2026
|
177.34 | 179.09 | 172.52 | 174.22 | 174.22 | 635,100 |
|
Sep 17, 2026
|
192.84 | 194.77 | 184.45 | 184.73 | 184.73 | 222,400 |
|
Sep 16, 2026
|
191.45 | 197.99 | 187.85 | 189.49 | 189.49 | 340,500 |
|
Sep 15, 2026
|
197.83 | 199.97 | 184.55 | 188.62 | 188.62 | 446,200 |
|
Sep 14, 2026
|
205.32 | 205.32 | 197.07 | 197.85 | 197.85 | 377,900 |
|
Sep 11, 2026
|
217.00 | 217.82 | 206.80 | 209.41 | 209.41 | 414,700 |
|
Sep 10, 2026
|
223.21 | 225.01 | 217.01 | 217.73 | 217.73 | 193,000 |
|
Sep 9, 2026
|
228.96 | 233.13 | 225.65 | 226.94 | 226.94 | 269,500 |
|
Sep 8, 2026
|
222.03 | 230.00 | 221.62 | 223.74 | 223.74 | 263,100 |
|
Sep 4, 2026
|
216.26 | 227.29 | 216.26 | 225.41 | 225.41 | 252,800 |
|
Sep 3, 2026
|
234.95 | 235.00 | 212.21 | 217.18 | 217.18 | 343,700 |
|
Sep 2, 2026
|
232.00 | 242.50 | 231.12 | 233.29 | 233.29 | 315,900 |
|
Sep 1, 2026
|
235.72 | 236.70 | 230.00 | 233.41 | 233.41 | 345,800 |
|
Aug 31, 2026
|
229.68 | 238.35 | 228.20 | 235.70 | 235.70 | 420,800 |
|
Aug 28, 2026
|
224.02 | 235.00 | 224.02 | 226.23 | 226.23 | 326,400 |
|
Aug 27, 2026
|
215.96 | 229.05 | 214.45 | 227.38 | 227.38 | 369,500 |
|
Aug 26, 2026
|
217.17 | 224.00 | 210.62 | 217.92 | 217.92 | 349,700 |
|
Aug 25, 2026
|
210.00 | 217.75 | 203.72 | 215.63 | 215.63 | 312,400 |
|
Aug 24, 2026
|
210.00 | 218.94 | 207.02 | 209.93 | 209.93 | 464,200 |
|
Aug 21, 2026
|
200.75 | 211.87 | 200.75 | 210.01 | 210.01 | 519,400 |
|
Aug 20, 2026
|
188.15 | 195.45 | 187.26 | 194.30 | 194.30 | 513,800 |
|
Aug 19, 2026
|
173.92 | 195.53 | 172.04 | 194.42 | 194.42 | 552,500 |
|
Aug 18, 2026
|
166.47 | 171.00 | 165.67 | 169.44 | 169.44 | 342,500 |
|
Aug 17, 2026
|
165.15 | 169.98 | 162.50 | 169.01 | 169.01 | 447,200 |
|
Aug 14, 2026
|
157.93 | 166.51 | 157.40 | 166.05 | 166.05 | 254,700 |
|
Aug 13, 2026
|
156.08 | 162.22 | 154.36 | 155.60 | 155.60 | 334,100 |
|
Aug 12, 2026
|
155.56 | 159.79 | 152.66 | 159.52 | 159.52 | 319,400 |
|
Aug 11, 2026
|
154.87 | 157.99 | 152.36 | 153.80 | 153.80 | 207,500 |
|
Aug 10, 2026
|
149.24 | 154.45 | 146.29 | 153.81 | 153.81 | 241,700 |
|
Aug 7, 2026
|
147.50 | 153.00 | 144.75 | 151.95 | 151.95 | 301,600 |
|
Aug 6, 2026
|
148.00 | 156.43 | 145.00 | 152.12 | 152.12 | 412,300 |
|
Aug 5, 2026
|
143.00 | 147.47 | 140.49 | 146.12 | 146.12 | 361,700 |
|
Aug 4, 2026
|
139.67 | 142.76 | 138.73 | 140.59 | 140.59 | 322,400 |
|
Aug 3, 2026
|
136.00 | 142.35 | 133.64 | 138.40 | 138.40 | 421,800 |
|
Jul 31, 2026
|
144.70 | 144.73 | 135.91 | 137.16 | 137.16 | 389,800 |
|
Jul 30, 2026
|
139.86 | 144.04 | 136.25 | 143.81 | 143.81 | 206,200 |
|
Jul 29, 2026
|
142.25 | 142.93 | 135.45 | 139.16 | 139.16 | 327,100 |
|
Jul 28, 2026
|
143.15 | 147.43 | 141.66 | 145.07 | 145.07 | 302,700 |
|
Jul 27, 2026
|
142.94 | 147.15 | 140.00 | 145.54 | 145.54 | 609,100 |
|
Jul 24, 2026
|
142.74 | 144.69 | 136.52 | 142.94 | 142.94 | 304,500 |
|
Jul 23, 2026
|
146.61 | 149.03 | 141.93 | 143.21 | 143.21 | 236,700 |
|
Jul 22, 2026
|
143.10 | 147.50 | 142.75 | 146.27 | 146.27 | 203,000 |
|
Jul 21, 2026
|
142.58 | 147.47 | 141.70 | 142.04 | 142.04 | 202,200 |
|
Jul 20, 2026
|
143.75 | 144.86 | 140.83 | 143.76 | 143.76 | 242,900 |
|
Jul 17, 2026
|
145.19 | 145.41 | 141.63 | 143.80 | 143.80 | 191,500 |
|
Jul 16, 2026
|
156.05 | 156.10 | 144.97 | 145.22 | 145.22 | 185,500 |
|
Jul 15, 2026
|
155.35 | 156.88 | 150.29 | 152.57 | 152.57 | 199,100 |
|
Jul 14, 2026
|
151.00 | 155.75 | 151.00 | 153.94 | 153.94 | 219,100 |
|
Jul 13, 2026
|
147.99 | 150.95 | 145.65 | 148.70 | 148.70 | 245,300 |
|
Jul 10, 2026
|
147.66 | 148.92 | 144.08 | 146.69 | 146.69 | 343,100 |
|
Jul 9, 2026
|
151.00 | 151.00 | 147.05 | 149.97 | 149.97 | 200,800 |
|
Jul 8, 2026
|
152.00 | 155.15 | 150.89 | 150.96 | 150.96 | 249,600 |
|
Jul 7, 2026
|
157.63 | 157.65 | 149.31 | 152.03 | 152.03 | 296,700 |
|
Jul 6, 2026
|
158.00 | 162.76 | 156.45 | 157.54 | 157.54 | 234,300 |
|
Jul 2, 2026
|
159.76 | 164.25 | 157.30 | 160.00 | 160.00 | 203,900 |
|
Jul 1, 2026
|
164.85 | 170.00 | 157.16 | 157.40 | 157.40 | 255,400 |
|
Jun 30, 2026
|
165.00 | 166.96 | 161.90 | 164.94 | 164.94 | 179,300 |
|
Jun 29, 2026
|
162.76 | 167.80 | 160.44 | 164.26 | 164.26 | 160,700 |
|
Jun 26, 2026
|
166.88 | 171.97 | 162.54 | 165.25 | 165.25 | 251,100 |
|
Jun 25, 2026
|
164.00 | 168.55 | 161.87 | 168.18 | 168.18 | 170,200 |
|
Jun 24, 2026
|
163.98 | 166.07 | 159.34 | 163.39 | 163.39 | 319,400 |
|
Jun 23, 2026
|
174.87 | 174.87 | 166.10 | 166.68 | 166.68 | 319,400 |
|
Jun 22, 2026
|
181.78 | 182.90 | 172.34 | 175.09 | 175.09 | 367,000 |
|
Jun 18, 2026
|
194.22 | 194.81 | 185.10 | 185.77 | 185.77 | 339,200 |
|
Jun 17, 2026
|
194.83 | 198.57 | 190.88 | 193.37 | 193.37 | 259,800 |
|
Jun 16, 2026
|
190.00 | 192.07 | 185.00 | 187.80 | 187.80 | 156,600 |
|
Jun 15, 2026
|
201.00 | 201.00 | 190.16 | 190.29 | 190.29 | 210,900 |
|
Jun 12, 2026
|
190.38 | 202.28 | 190.38 | 200.82 | 200.82 | 286,800 |
|
Jun 11, 2026
|
196.08 | 196.96 | 186.72 | 189.13 | 189.13 | 297,500 |
|
Jun 10, 2026
|
195.52 | 203.61 | 192.32 | 194.29 | 194.29 | 186,700 |
|
Jun 9, 2026
|
201.40 | 201.40 | 188.58 | 193.58 | 193.58 | 218,700 |
|
Jun 8, 2026
|
207.00 | 208.00 | 195.16 | 202.19 | 202.19 | 229,000 |
|
Jun 5, 2026
|
213.28 | 213.96 | 200.63 | 202.38 | 202.38 | 262,600 |
|
Jun 4, 2026
|
209.59 | 220.58 | 209.59 | 215.21 | 215.21 | 195,600 |
|
Jun 3, 2026
|
213.80 | 219.16 | 207.64 | 212.78 | 212.78 | 248,000 |
|
Jun 2, 2026
|
213.95 | 222.00 | 212.98 | 217.90 | 217.90 | 245,700 |
|
Jun 1, 2026
|
203.19 | 219.25 | 203.07 | 215.37 | 215.37 | 332,700 |
|
May 29, 2026
|
212.88 | 214.44 | 194.98 | 198.97 | 198.97 | 455,100 |
|
May 28, 2026
|
199.78 | 214.00 | 196.99 | 213.72 | 213.72 | 306,300 |
|
May 27, 2026
|
189.94 | 203.92 | 186.35 | 200.90 | 200.90 | 407,700 |
|
May 26, 2026
|
178.99 | 193.62 | 178.99 | 192.83 | 192.83 | 384,300 |
|
May 22, 2026
|
173.29 | 177.15 | 171.21 | 175.30 | 175.30 | 184,200 |
|
May 21, 2026
|
174.01 | 178.00 | 171.94 | 172.24 | 172.24 | 203,300 |
|
May 20, 2026
|
179.09 | 179.09 | 172.77 | 174.60 | 174.60 | 170,400 |
|
May 19, 2026
|
182.00 | 182.30 | 173.23 | 176.58 | 176.58 | 186,100 |
|
May 18, 2026
|
182.47 | 185.25 | 177.20 | 182.30 | 182.30 | 421,300 |
|
May 15, 2026
|
178.61 | 183.04 | 177.60 | 179.69 | 179.69 | 336,400 |
|
May 14, 2026
|
179.44 | 184.18 | 170.01 | 181.93 | 181.93 | 248,900 |
|
May 13, 2026
|
185.48 | 186.97 | 174.35 | 179.44 | 179.44 | 341,700 |
|
May 12, 2026
|
184.48 | 191.74 | 182.27 | 188.03 | 188.03 | 251,700 |
|
May 11, 2026
|
184.37 | 193.00 | 182.00 | 187.39 | 187.39 | 247,300 |
|
May 8, 2026
|
178.93 | 196.59 | 178.93 | 184.11 | 184.11 | 350,300 |
|
May 7, 2026
|
195.57 | 197.31 | 192.32 | 193.43 | 193.43 | 183,000 |
|
May 6, 2026
|
187.28 | 199.32 | 187.13 | 197.16 | 197.16 | 259,600 |
|
May 5, 2026
|
183.58 | 190.32 | 183.50 | 188.52 | 188.52 | 198,700 |
|
May 4, 2026
|
182.03 | 185.72 | 180.07 | 184.87 | 184.87 | 219,400 |
|
May 1, 2026
|
183.07 | 185.71 | 176.01 | 182.37 | 182.37 | 235,000 |
|
Apr 30, 2026
|
188.45 | 190.50 | 182.46 | 186.45 | 186.45 | 226,800 |
|
Apr 29, 2026
|
196.81 | 198.82 | 189.70 | 190.04 | 190.04 | 246,600 |
|
Apr 28, 2026
|
196.39 | 199.18 | 191.58 | 195.39 | 195.39 | 135,700 |
|
Apr 27, 2026
|
188.33 | 196.00 | 188.32 | 194.94 | 194.94 | 175,600 |
|
Apr 24, 2026
|
191.00 | 195.00 | 187.13 | 187.23 | 187.23 | 292,400 |
|
Apr 23, 2026
|
208.53 | 208.53 | 198.87 | 198.91 | 198.91 | 200,300 |
|
Apr 22, 2026
|
208.97 | 211.99 | 206.29 | 208.63 | 208.63 | 223,400 |
|
Apr 21, 2026
|
195.46 | 209.23 | 195.46 | 206.77 | 206.77 | 380,700 |
|
Apr 20, 2026
|
192.00 | 198.00 | 189.95 | 195.03 | 195.03 | 256,700 |
|
Apr 17, 2026
|
190.04 | 192.21 | 182.00 | 191.70 | 191.70 | 214,000 |
|
Apr 16, 2026
|
194.48 | 199.34 | 188.01 | 189.56 | 189.56 | 243,400 |
|
Apr 15, 2026
|
185.40 | 195.22 | 183.01 | 193.55 | 193.55 | 249,100 |
|
Apr 14, 2026
|
193.90 | 194.10 | 186.03 | 186.86 | 186.86 | 203,400 |
|
Apr 13, 2026
|
194.15 | 197.91 | 191.82 | 194.09 | 194.09 | 178,300 |
|
Apr 10, 2026
|
186.10 | 197.39 | 186.10 | 192.52 | 192.52 | 165,300 |
|
Apr 9, 2026
|
200.37 | 201.62 | 181.21 | 185.20 | 185.20 | 366,900 |
|
Apr 8, 2026
|
200.07 | 204.21 | 191.09 | 199.24 | 199.24 | 372,100 |
|
Apr 7, 2026
|
209.15 | 211.00 | 201.50 | 203.74 | 203.74 | 214,100 |
|
Apr 6, 2026
|
211.04 | 211.04 | 202.50 | 208.14 | 208.14 | 135,700 |
|
Apr 2, 2026
|
197.46 | 209.63 | 197.46 | 209.31 | 209.31 | 206,200 |
|
Apr 1, 2026
|
206.39 | 210.45 | 198.09 | 198.33 | 198.33 | 274,900 |
|
Mar 31, 2026
|
215.45 | 217.91 | 204.01 | 205.27 | 205.27 | 309,900 |
|
Mar 30, 2026
|
226.80 | 231.63 | 210.78 | 214.24 | 214.24 | 378,300 |
|
Mar 27, 2026
|
215.69 | 224.98 | 213.10 | 223.26 | 223.26 | 254,800 |
|
Mar 26, 2026
|
214.27 | 220.87 | 214.27 | 215.92 | 215.92 | 283,400 |
|
Mar 25, 2026
|
218.00 | 223.02 | 214.38 | 217.53 | 217.53 | 266,500 |
|
Mar 24, 2026
|
199.77 | 222.18 | 199.77 | 217.97 | 217.97 | 553,800 |
|
Mar 23, 2026
|
194.53 | 203.37 | 192.15 | 200.63 | 200.63 | 456,600 |
|
Mar 20, 2026
|
199.17 | 200.00 | 190.60 | 193.69 | 193.69 | 391,100 |
|
Mar 19, 2026
|
195.99 | 213.48 | 194.21 | 198.92 | 198.92 | 355,900 |
|
Mar 18, 2026
|
190.44 | 198.99 | 187.40 | 196.08 | 196.08 | 198,500 |
|
Mar 17, 2026
|
187.81 | 191.02 | 183.43 | 190.87 | 190.87 | 245,300 |
|
Mar 16, 2026
|
190.20 | 192.49 | 184.00 | 187.25 | 187.25 | 164,300 |
|
Mar 13, 2026
|
191.24 | 191.51 | 184.50 | 187.86 | 187.86 | 232,400 |
|
Mar 12, 2026
|
191.84 | 197.21 | 186.48 | 189.48 | 189.48 | 435,200 |
|
Mar 11, 2026
|
179.75 | 188.23 | 178.98 | 187.55 | 187.55 | 248,100 |
|
Mar 10, 2026
|
174.70 | 185.52 | 171.85 | 180.80 | 180.80 | 294,700 |
|
Mar 9, 2026
|
167.00 | 180.48 | 166.40 | 175.18 | 175.18 | 304,300 |
|
Mar 6, 2026
|
167.39 | 171.17 | 166.00 | 168.60 | 168.60 | 218,700 |
|
Mar 5, 2026
|
181.88 | 181.88 | 167.90 | 169.05 | 169.05 | 345,500 |
|
Mar 4, 2026
|
175.93 | 184.82 | 171.93 | 182.69 | 182.69 | 394,900 |
|
Mar 3, 2026
|
159.22 | 174.37 | 155.50 | 173.45 | 173.45 | 386,900 |
|
Mar 2, 2026
|
163.22 | 166.84 | 157.70 | 165.18 | 165.18 | 386,800 |
|
Feb 27, 2026
|
166.57 | 167.00 | 157.74 | 162.65 | 162.65 | 600,800 |
|
Feb 26, 2026
|
175.75 | 175.75 | 164.77 | 168.05 | 168.05 | 567,400 |
|
Feb 25, 2026
|
182.14 | 182.22 | 174.96 | 175.48 | 175.48 | 273,900 |
|
Feb 24, 2026
|
176.61 | 183.80 | 174.69 | 180.63 | 180.63 | 367,500 |
|
Feb 23, 2026
|
173.50 | 177.32 | 173.00 | 176.79 | 176.79 | 171,400 |
|
Feb 20, 2026
|
176.29 | 177.49 | 171.51 | 175.60 | 175.60 | 238,200 |
|
Feb 19, 2026
|
177.23 | 179.92 | 172.49 | 176.73 | 176.73 | 276,200 |
|
Feb 18, 2026
|
180.88 | 185.45 | 178.38 | 180.79 | 180.79 | 232,600 |
|
Feb 17, 2026
|
182.98 | 185.71 | 178.75 | 181.41 | 181.41 | 194,300 |
|
Feb 13, 2026
|
186.90 | 188.56 | 181.20 | 185.52 | 185.52 | 170,700 |
|
Feb 12, 2026
|
193.68 | 197.95 | 182.76 | 187.79 | 187.79 | 244,700 |
|
Feb 11, 2026
|
193.75 | 193.76 | 182.46 | 190.91 | 190.91 | 480,100 |
|
Feb 10, 2026
|
202.00 | 204.55 | 189.05 | 189.95 | 189.95 | 486,900 |
|
Feb 9, 2026
|
205.95 | 208.38 | 201.74 | 203.46 | 203.46 | 233,500 |
|
Feb 6, 2026
|
203.45 | 212.01 | 203.45 | 206.32 | 206.32 | 194,400 |
|
Feb 5, 2026
|
204.74 | 209.00 | 200.46 | 201.76 | 201.76 | 207,800 |
|
Feb 4, 2026
|
209.18 | 210.00 | 202.09 | 208.76 | 208.76 | 192,200 |
|
Feb 3, 2026
|
207.81 | 211.17 | 204.37 | 210.89 | 210.89 | 211,800 |
|
Feb 2, 2026
|
207.06 | 209.72 | 199.48 | 202.46 | 202.46 | 276,800 |
|
Jan 30, 2026
|
215.48 | 215.48 | 205.27 | 209.80 | 209.80 | 424,200 |
|
Jan 29, 2026
|
218.00 | 224.50 | 215.10 | 221.06 | 221.06 | 264,500 |
|
Jan 28, 2026
|
222.93 | 222.93 | 211.36 | 215.74 | 215.74 | 197,300 |
|
Jan 27, 2026
|
213.88 | 223.11 | 213.88 | 221.33 | 221.33 | 206,200 |
|
Jan 26, 2026
|
233.00 | 234.38 | 212.76 | 213.88 | 213.88 | 402,500 |
|
Jan 23, 2026
|
235.83 | 236.90 | 228.78 | 231.15 | 231.15 | 184,000 |
|
Jan 22, 2026
|
238.55 | 244.42 | 233.00 | 235.00 | 235.00 | 206,400 |
|
Jan 21, 2026
|
236.01 | 237.00 | 228.36 | 234.89 | 234.89 | 251,600 |
|
Jan 20, 2026
|
239.60 | 244.99 | 230.00 | 232.87 | 232.87 | 384,800 |
|
Jan 16, 2026
|
245.16 | 247.29 | 236.50 | 240.82 | 240.82 | 182,300 |
|
Jan 15, 2026
|
248.98 | 253.82 | 243.50 | 249.65 | 249.65 | 218,800 |
|
Jan 14, 2026
|
241.21 | 253.32 | 237.45 | 249.63 | 249.63 | 280,100 |
|
Jan 13, 2026
|
246.09 | 248.25 | 230.99 | 240.52 | 240.52 | 319,000 |
|
Jan 12, 2026
|
245.68 | 249.98 | 240.00 | 246.09 | 246.09 | 228,100 |
|
Jan 9, 2026
|
231.93 | 247.53 | 229.95 | 242.32 | 242.32 | 467,500 |
|
Jan 8, 2026
|
217.87 | 232.62 | 213.58 | 230.91 | 230.91 | 319,100 |
|
Jan 7, 2026
|
208.62 | 225.46 | 208.16 | 222.22 | 222.22 | 401,000 |
|
Jan 6, 2026
|
202.16 | 216.00 | 202.16 | 211.55 | 211.55 | 218,900 |
|
Jan 5, 2026
|
204.34 | 210.38 | 200.62 | 201.82 | 201.82 | 260,400 |
|
Jan 2, 2026
|
201.66 | 204.30 | 198.00 | 203.06 | 203.06 | 149,700 |
|
Dec 31, 2025
|
201.61 | 203.51 | 196.77 | 199.88 | 199.88 | 188,100 |
|
Dec 30, 2025
|
207.08 | 208.02 | 200.54 | 202.11 | 202.11 | 118,100 |
|
Dec 29, 2025
|
200.97 | 206.83 | 199.22 | 205.40 | 205.40 | 111,500 |
|
Dec 26, 2025
|
209.65 | 209.65 | 202.67 | 205.14 | 205.14 | 150,800 |
|
Dec 24, 2025
|
206.00 | 211.00 | 204.32 | 207.89 | 207.89 | 73,800 |
|
Dec 23, 2025
|
205.00 | 211.71 | 205.00 | 208.74 | 208.74 | 182,400 |
|
Dec 22, 2025
|
210.61 | 215.30 | 204.25 | 205.06 | 205.06 | 151,600 |
|
Dec 19, 2025
|
203.00 | 214.14 | 202.36 | 208.06 | 208.06 | 523,000 |
|
Dec 18, 2025
|
200.00 | 211.00 | 200.00 | 206.36 | 206.36 | 459,200 |
|
Dec 17, 2025
|
190.07 | 202.00 | 190.00 | 198.25 | 198.25 | 499,100 |
|
Dec 16, 2025
|
188.42 | 192.51 | 185.59 | 186.65 | 186.65 | 234,200 |
|
Dec 15, 2025
|
187.00 | 194.32 | 181.79 | 191.50 | 191.50 | 348,700 |
|
Dec 12, 2025
|
189.66 | 191.97 | 180.38 | 185.03 | 185.03 | 220,600 |
|
Dec 11, 2025
|
186.03 | 190.94 | 183.60 | 189.93 | 189.93 | 345,000 |
|
Dec 10, 2025
|
179.17 | 180.29 | 173.89 | 178.95 | 178.95 | 228,600 |
|
Dec 9, 2025
|
171.84 | 180.77 | 171.84 | 178.86 | 178.86 | 162,500 |
|
Dec 8, 2025
|
179.09 | 182.00 | 170.13 | 174.30 | 174.30 | 221,900 |
|
Dec 5, 2025
|
184.00 | 185.00 | 178.84 | 179.06 | 179.06 | 242,700 |
|
Dec 4, 2025
|
179.14 | 185.77 | 178.74 | 184.51 | 184.51 | 259,400 |
|
Dec 3, 2025
|
165.05 | 183.71 | 163.91 | 180.79 | 180.79 | 484,000 |
|
Dec 2, 2025
|
155.61 | 164.00 | 155.18 | 162.00 | 162.00 | 271,300 |
|
Dec 1, 2025
|
156.58 | 162.22 | 153.40 | 153.84 | 153.84 | 205,800 |
|
Nov 28, 2025
|
159.10 | 160.18 | 156.98 | 159.21 | 159.21 | 160,000 |
|
Nov 26, 2025
|
159.80 | 165.50 | 159.80 | 160.55 | 160.55 | 365,400 |
|
Nov 25, 2025
|
153.40 | 161.05 | 151.46 | 158.78 | 158.78 | 249,200 |
|
Nov 24, 2025
|
156.96 | 157.71 | 153.09 | 153.35 | 153.35 | 173,900 |
|
Nov 21, 2025
|
154.58 | 158.79 | 149.16 | 157.06 | 157.06 | 312,200 |
|
Nov 20, 2025
|
162.38 | 164.76 | 153.24 | 154.53 | 154.53 | 430,200 |
|
Nov 19, 2025
|
161.07 | 165.09 | 158.00 | 160.16 | 160.16 | 182,700 |
|
Nov 18, 2025
|
157.74 | 163.35 | 156.60 | 161.48 | 161.48 | 146,100 |
|
Nov 17, 2025
|
157.37 | 164.00 | 155.64 | 159.51 | 159.51 | 220,800 |
|
Nov 14, 2025
|
155.51 | 161.52 | 152.01 | 158.55 | 158.55 | 196,700 |
|
Nov 13, 2025
|
169.86 | 171.72 | 158.93 | 159.44 | 159.44 | 255,800 |
|
Nov 12, 2025
|
167.59 | 172.98 | 166.85 | 169.92 | 169.92 | 214,800 |
|
Nov 11, 2025
|
166.00 | 167.27 | 157.78 | 165.80 | 165.80 | 293,300 |
|
Nov 10, 2025
|
172.59 | 172.59 | 163.70 | 165.30 | 165.30 | 333,400 |
|
Nov 7, 2025
|
173.32 | 173.82 | 166.00 | 169.33 | 169.33 | 191,500 |
|
Nov 6, 2025
|
161.00 | 177.09 | 159.23 | 171.12 | 171.12 | 640,200 |
|
Nov 5, 2025
|
170.00 | 175.48 | 170.00 | 173.99 | 173.99 | 176,400 |
|
Nov 4, 2025
|
175.51 | 179.62 | 170.12 | 170.82 | 170.82 | 564,400 |
|
Nov 3, 2025
|
173.26 | 187.87 | 171.24 | 181.77 | 181.77 | 564,800 |
|
Oct 31, 2025
|
162.90 | 173.91 | 161.50 | 173.26 | 173.26 | 312,000 |
