NYSE - Nasdaq Real Time Price
USD
Arrow Electronics, Inc. (ARW)
220.70
-2.25
(-1.01%)
As of 2:30:28 PM EDT. Market Open.
Trade ARW 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
|
222.62 | 224.91 | 220.68 | 220.68 | 220.68 | 125,387 |
|
Oct 28, 2026
|
222.39 | 224.49 | 217.47 | 222.95 | 222.95 | 559,600 |
|
Oct 27, 2026
|
217.37 | 220.84 | 214.47 | 219.66 | 219.66 | 441,500 |
|
Oct 26, 2026
|
212.25 | 215.98 | 210.26 | 214.44 | 214.44 | 318,400 |
|
Oct 23, 2026
|
206.80 | 210.89 | 203.05 | 209.76 | 209.76 | 366,900 |
|
Oct 22, 2026
|
214.26 | 214.69 | 200.77 | 209.40 | 209.40 | 439,700 |
|
Oct 21, 2026
|
219.04 | 219.38 | 217.01 | 219.12 | 219.12 | 289,200 |
|
Oct 20, 2026
|
213.59 | 217.72 | 210.28 | 214.93 | 214.93 | 364,300 |
|
Oct 19, 2026
|
218.60 | 219.50 | 214.20 | 216.27 | 216.27 | 341,900 |
|
Oct 16, 2026
|
217.63 | 219.66 | 212.72 | 214.61 | 214.61 | 270,000 |
|
Oct 15, 2026
|
218.46 | 220.17 | 212.02 | 220.17 | 220.17 | 524,900 |
|
Oct 14, 2026
|
226.84 | 231.89 | 220.77 | 224.26 | 224.26 | 451,400 |
|
Oct 13, 2026
|
222.50 | 233.06 | 220.83 | 231.75 | 231.75 | 663,300 |
|
Oct 12, 2026
|
225.94 | 227.24 | 223.32 | 225.72 | 225.72 | 417,500 |
|
Oct 9, 2026
|
228.00 | 231.13 | 222.47 | 227.90 | 227.90 | 314,300 |
|
Oct 8, 2026
|
229.77 | 232.60 | 226.25 | 226.75 | 226.75 | 354,400 |
|
Oct 7, 2026
|
237.36 | 238.57 | 231.49 | 232.00 | 232.00 | 422,000 |
|
Oct 6, 2026
|
239.22 | 241.80 | 238.94 | 240.40 | 240.40 | 568,100 |
|
Oct 5, 2026
|
249.43 | 249.43 | 240.09 | 240.22 | 240.22 | 772,500 |
|
Oct 2, 2026
|
234.98 | 247.25 | 234.55 | 242.01 | 242.01 | 1,130,700 |
|
Oct 1, 2026
|
226.56 | 232.95 | 225.30 | 231.63 | 231.63 | 471,800 |
|
Sep 30, 2026
|
229.59 | 232.51 | 226.00 | 227.00 | 227.00 | 518,700 |
|
Sep 29, 2026
|
232.22 | 233.07 | 226.91 | 230.23 | 230.23 | 542,500 |
|
Sep 28, 2026
|
231.83 | 233.07 | 227.63 | 230.46 | 230.46 | 346,900 |
|
Sep 25, 2026
|
229.43 | 233.94 | 228.83 | 232.80 | 232.80 | 330,400 |
|
Sep 24, 2026
|
223.00 | 228.31 | 221.20 | 227.33 | 227.33 | 444,100 |
|
Sep 23, 2026
|
221.00 | 230.12 | 219.73 | 226.82 | 226.82 | 429,100 |
|
Sep 22, 2026
|
219.00 | 223.42 | 218.63 | 221.83 | 221.83 | 384,000 |
|
Sep 21, 2026
|
222.84 | 223.87 | 217.11 | 219.10 | 219.10 | 409,400 |
|
Sep 18, 2026
|
215.93 | 220.00 | 213.78 | 219.31 | 219.31 | 1,088,900 |
|
Sep 17, 2026
|
215.16 | 217.71 | 214.49 | 215.02 | 215.02 | 391,300 |
|
Sep 16, 2026
|
216.95 | 216.95 | 207.88 | 211.70 | 211.70 | 461,300 |
|
Sep 15, 2026
|
217.06 | 219.97 | 212.38 | 212.83 | 212.83 | 554,000 |
|
Sep 14, 2026
|
220.71 | 221.20 | 211.80 | 213.85 | 213.85 | 764,800 |
|
Sep 11, 2026
|
216.60 | 230.44 | 216.60 | 228.20 | 228.20 | 794,400 |
|
Sep 10, 2026
|
213.53 | 216.33 | 212.55 | 213.44 | 213.44 | 903,600 |
|
Sep 9, 2026
|
216.19 | 217.99 | 213.93 | 214.73 | 214.73 | 410,900 |
|
Sep 8, 2026
|
217.90 | 218.00 | 214.62 | 217.41 | 217.41 | 774,800 |
|
Sep 4, 2026
|
209.28 | 216.54 | 209.28 | 215.97 | 215.97 | 464,400 |
|
Sep 3, 2026
|
206.80 | 211.26 | 203.08 | 210.87 | 210.87 | 288,200 |
|
Sep 2, 2026
|
204.87 | 209.34 | 201.08 | 208.13 | 208.13 | 504,900 |
|
Sep 1, 2026
|
202.95 | 206.29 | 200.99 | 205.98 | 205.98 | 462,000 |
|
Aug 31, 2026
|
205.32 | 206.79 | 202.24 | 204.43 | 204.43 | 503,200 |
|
Aug 28, 2026
|
210.48 | 210.48 | 203.35 | 203.92 | 203.92 | 442,900 |
|
Aug 27, 2026
|
207.60 | 210.66 | 205.98 | 208.96 | 208.96 | 357,600 |
|
Aug 26, 2026
|
203.42 | 208.25 | 201.78 | 207.10 | 207.10 | 575,300 |
|
Aug 25, 2026
|
205.21 | 205.21 | 199.94 | 202.56 | 202.56 | 439,900 |
|
Aug 24, 2026
|
208.14 | 208.69 | 201.75 | 201.84 | 201.84 | 383,100 |
|
Aug 21, 2026
|
208.50 | 211.07 | 205.42 | 210.85 | 210.85 | 545,000 |
|
Aug 20, 2026
|
204.50 | 208.97 | 204.04 | 206.64 | 206.64 | 549,500 |
|
Aug 19, 2026
|
215.10 | 215.10 | 204.14 | 205.56 | 205.56 | 530,700 |
|
Aug 18, 2026
|
215.60 | 216.49 | 207.52 | 213.51 | 213.51 | 859,600 |
|
Aug 17, 2026
|
214.09 | 221.04 | 213.81 | 220.36 | 220.36 | 897,100 |
|
Aug 14, 2026
|
208.56 | 214.05 | 206.48 | 213.99 | 213.99 | 417,400 |
|
Aug 13, 2026
|
211.02 | 212.01 | 208.44 | 209.19 | 209.19 | 388,200 |
|
Aug 12, 2026
|
210.80 | 211.76 | 208.84 | 210.30 | 210.30 | 483,600 |
|
Aug 11, 2026
|
204.29 | 207.97 | 203.35 | 206.47 | 206.47 | 687,100 |
|
Aug 10, 2026
|
204.32 | 208.44 | 201.31 | 202.57 | 202.57 | 948,000 |
|
Aug 7, 2026
|
209.60 | 209.60 | 194.45 | 203.51 | 203.51 | 1,167,500 |
|
Aug 6, 2026
|
226.32 | 229.12 | 220.88 | 222.29 | 222.29 | 757,600 |
|
Aug 5, 2026
|
227.94 | 230.45 | 220.93 | 226.85 | 226.85 | 567,500 |
|
Aug 4, 2026
|
219.96 | 229.24 | 219.96 | 227.67 | 227.67 | 788,000 |
|
Aug 3, 2026
|
212.25 | 220.61 | 211.66 | 216.81 | 216.81 | 568,200 |
|
Jul 31, 2026
|
217.10 | 219.03 | 211.98 | 216.57 | 216.57 | 459,500 |
|
Jul 30, 2026
|
210.25 | 215.22 | 208.51 | 212.85 | 212.85 | 516,400 |
|
Jul 29, 2026
|
210.20 | 211.67 | 202.79 | 204.95 | 204.95 | 637,700 |
|
Jul 28, 2026
|
210.00 | 211.96 | 204.23 | 211.39 | 211.39 | 553,600 |
|
Jul 27, 2026
|
213.00 | 214.72 | 205.42 | 213.23 | 213.23 | 546,300 |
|
Jul 24, 2026
|
214.44 | 216.60 | 211.19 | 212.27 | 212.27 | 325,900 |
|
Jul 23, 2026
|
216.41 | 220.96 | 213.72 | 215.11 | 215.11 | 480,100 |
|
Jul 22, 2026
|
215.51 | 220.87 | 215.46 | 218.79 | 218.79 | 543,400 |
|
Jul 21, 2026
|
210.52 | 216.50 | 208.81 | 216.23 | 216.23 | 517,600 |
|
Jul 20, 2026
|
209.09 | 209.99 | 204.14 | 205.61 | 205.61 | 406,200 |
|
Jul 17, 2026
|
200.33 | 208.50 | 198.43 | 206.61 | 206.61 | 437,000 |
|
Jul 16, 2026
|
202.57 | 206.45 | 201.07 | 204.10 | 204.10 | 444,900 |
|
Jul 15, 2026
|
207.45 | 208.88 | 201.80 | 206.10 | 206.10 | 563,800 |
|
Jul 14, 2026
|
206.62 | 208.90 | 203.28 | 206.50 | 206.50 | 405,800 |
|
Jul 13, 2026
|
204.08 | 206.06 | 201.32 | 201.78 | 201.78 | 464,500 |
|
Jul 10, 2026
|
204.20 | 209.08 | 203.39 | 206.41 | 206.41 | 431,400 |
|
Jul 9, 2026
|
203.49 | 211.26 | 202.55 | 205.29 | 205.29 | 783,000 |
|
Jul 8, 2026
|
193.94 | 198.59 | 193.90 | 198.52 | 198.52 | 593,700 |
|
Jul 7, 2026
|
195.00 | 195.00 | 189.86 | 193.88 | 193.88 | 639,800 |
|
Jul 6, 2026
|
199.30 | 202.39 | 195.88 | 197.82 | 197.82 | 593,600 |
|
Jul 2, 2026
|
208.62 | 208.62 | 195.63 | 197.48 | 197.48 | 798,000 |
|
Jul 1, 2026
|
213.00 | 214.99 | 207.86 | 209.61 | 209.61 | 694,300 |
|
Jun 30, 2026
|
213.97 | 214.75 | 208.32 | 213.41 | 213.41 | 811,200 |
|
Jun 29, 2026
|
214.58 | 217.11 | 209.87 | 214.93 | 214.93 | 768,800 |
|
Jun 26, 2026
|
224.98 | 225.62 | 214.35 | 215.15 | 215.15 | 953,400 |
|
Jun 25, 2026
|
228.49 | 232.93 | 226.13 | 229.03 | 229.03 | 870,100 |
|
Jun 24, 2026
|
224.69 | 227.46 | 220.40 | 224.77 | 224.77 | 572,100 |
|
Jun 23, 2026
|
228.22 | 231.32 | 225.14 | 225.44 | 225.44 | 449,700 |
|
Jun 22, 2026
|
235.29 | 237.33 | 233.06 | 234.83 | 234.83 | 509,200 |
|
Jun 18, 2026
|
230.84 | 233.01 | 228.11 | 232.70 | 232.70 | 875,600 |
|
Jun 17, 2026
|
231.13 | 232.47 | 225.80 | 225.99 | 225.99 | 421,800 |
|
Jun 16, 2026
|
230.00 | 234.46 | 228.76 | 228.76 | 228.76 | 547,300 |
|
Jun 15, 2026
|
230.18 | 232.20 | 228.53 | 229.27 | 229.27 | 399,300 |
|
Jun 12, 2026
|
223.92 | 227.99 | 221.00 | 226.78 | 226.78 | 353,500 |
|
Jun 11, 2026
|
218.25 | 223.00 | 215.98 | 222.86 | 222.86 | 354,800 |
|
Jun 10, 2026
|
218.67 | 223.53 | 214.90 | 215.49 | 215.49 | 369,100 |
|
Jun 9, 2026
|
223.00 | 225.00 | 210.09 | 219.40 | 219.40 | 594,000 |
|
Jun 8, 2026
|
222.51 | 223.63 | 218.00 | 219.63 | 219.63 | 431,000 |
|
Jun 5, 2026
|
220.25 | 225.33 | 217.64 | 219.09 | 219.09 | 441,000 |
|
Jun 4, 2026
|
224.53 | 230.93 | 219.01 | 224.39 | 224.39 | 553,100 |
|
Jun 3, 2026
|
233.30 | 233.30 | 225.20 | 229.35 | 229.35 | 651,200 |
|
Jun 2, 2026
|
220.34 | 231.63 | 220.34 | 228.40 | 228.40 | 799,700 |
|
Jun 1, 2026
|
212.57 | 218.69 | 212.33 | 217.51 | 217.51 | 905,500 |
|
May 29, 2026
|
217.94 | 220.34 | 213.50 | 214.63 | 214.63 | 1,059,800 |
|
May 28, 2026
|
217.55 | 219.12 | 213.57 | 216.01 | 216.01 | 989,800 |
|
May 27, 2026
|
224.71 | 224.71 | 214.88 | 217.51 | 217.51 | 1,174,100 |
|
May 26, 2026
|
218.93 | 224.83 | 217.04 | 223.03 | 223.03 | 714,400 |
|
May 22, 2026
|
215.00 | 219.01 | 211.97 | 217.33 | 217.33 | 434,900 |
|
May 21, 2026
|
213.61 | 214.09 | 210.64 | 212.84 | 212.84 | 555,100 |
|
May 20, 2026
|
209.36 | 214.92 | 208.25 | 214.45 | 214.45 | 571,000 |
|
May 19, 2026
|
205.06 | 210.58 | 201.63 | 206.27 | 206.27 | 1,127,700 |
|
May 18, 2026
|
210.87 | 212.31 | 205.87 | 207.93 | 207.93 | 912,200 |
|
May 15, 2026
|
209.98 | 213.00 | 207.36 | 208.37 | 208.37 | 778,000 |
|
May 14, 2026
|
213.72 | 215.68 | 209.67 | 214.24 | 214.24 | 801,400 |
|
May 13, 2026
|
205.95 | 212.44 | 205.58 | 211.82 | 211.82 | 800,500 |
|
May 12, 2026
|
201.78 | 202.18 | 196.61 | 201.46 | 201.46 | 767,900 |
|
May 11, 2026
|
197.16 | 206.07 | 195.39 | 202.56 | 202.56 | 772,300 |
|
May 8, 2026
|
191.90 | 199.47 | 191.60 | 194.95 | 194.95 | 951,800 |
|
May 7, 2026
|
196.15 | 196.82 | 183.85 | 189.83 | 189.83 | 1,768,900 |
|
May 6, 2026
|
188.28 | 194.40 | 186.09 | 191.85 | 191.85 | 2,199,900 |
|
May 5, 2026
|
187.11 | 190.58 | 185.59 | 186.41 | 186.41 | 523,600 |
|
May 4, 2026
|
185.62 | 187.80 | 182.73 | 185.52 | 185.52 | 598,800 |
|
May 1, 2026
|
193.67 | 193.67 | 182.79 | 184.52 | 184.52 | 649,500 |
|
Apr 30, 2026
|
187.46 | 188.93 | 184.76 | 187.83 | 187.83 | 639,800 |
|
Apr 29, 2026
|
191.48 | 192.05 | 184.52 | 185.98 | 185.98 | 795,500 |
|
Apr 28, 2026
|
184.79 | 187.34 | 181.02 | 184.02 | 184.02 | 409,400 |
|
Apr 27, 2026
|
188.08 | 188.85 | 183.91 | 186.51 | 186.51 | 525,400 |
|
Apr 24, 2026
|
189.65 | 190.07 | 186.97 | 187.02 | 187.02 | 683,400 |
|
Apr 23, 2026
|
182.75 | 189.87 | 181.65 | 187.50 | 187.50 | 980,700 |
|
Apr 22, 2026
|
180.00 | 181.93 | 178.86 | 181.54 | 181.54 | 507,400 |
|
Apr 21, 2026
|
176.63 | 179.72 | 176.10 | 178.11 | 178.11 | 433,200 |
|
Apr 20, 2026
|
175.13 | 177.24 | 173.89 | 175.97 | 175.97 | 492,200 |
|
Apr 17, 2026
|
172.65 | 176.45 | 172.65 | 174.97 | 174.97 | 449,100 |
|
Apr 16, 2026
|
168.64 | 172.26 | 167.69 | 171.84 | 171.84 | 437,700 |
|
Apr 15, 2026
|
172.72 | 173.44 | 168.00 | 168.98 | 168.98 | 481,500 |
|
Apr 14, 2026
|
177.18 | 179.28 | 172.85 | 173.66 | 173.66 | 945,600 |
|
Apr 13, 2026
|
160.36 | 175.27 | 159.47 | 174.90 | 174.90 | 1,169,300 |
|
Apr 10, 2026
|
158.60 | 158.60 | 156.02 | 158.19 | 158.19 | 405,200 |
|
Apr 9, 2026
|
154.95 | 158.04 | 154.79 | 157.43 | 157.43 | 894,600 |
|
Apr 8, 2026
|
152.85 | 155.82 | 151.35 | 154.98 | 154.98 | 678,300 |
|
Apr 7, 2026
|
146.60 | 150.40 | 146.60 | 147.76 | 147.76 | 448,700 |
|
Apr 6, 2026
|
145.50 | 147.24 | 144.83 | 147.23 | 147.23 | 447,600 |
|
Apr 2, 2026
|
143.36 | 148.38 | 142.37 | 145.85 | 145.85 | 369,600 |
|
Apr 1, 2026
|
144.50 | 148.13 | 144.50 | 146.63 | 146.63 | 383,300 |
|
Mar 31, 2026
|
137.19 | 143.74 | 136.68 | 143.41 | 143.41 | 384,700 |
|
Mar 30, 2026
|
141.55 | 141.55 | 135.29 | 136.29 | 136.29 | 590,900 |
|
Mar 27, 2026
|
142.28 | 143.48 | 138.14 | 139.63 | 139.63 | 549,400 |
|
Mar 26, 2026
|
144.10 | 145.19 | 142.35 | 143.24 | 143.24 | 266,800 |
|
Mar 25, 2026
|
146.12 | 147.00 | 143.67 | 146.13 | 146.13 | 328,400 |
|
Mar 24, 2026
|
140.23 | 145.66 | 137.87 | 144.24 | 144.24 | 453,600 |
|
Mar 23, 2026
|
140.88 | 142.70 | 138.79 | 139.90 | 139.90 | 487,400 |
|
Mar 20, 2026
|
140.41 | 140.80 | 135.80 | 136.64 | 136.64 | 669,400 |
|
Mar 19, 2026
|
138.42 | 141.33 | 138.11 | 140.57 | 140.57 | 388,100 |
|
Mar 18, 2026
|
140.41 | 142.09 | 138.50 | 140.12 | 140.12 | 497,400 |
|
Mar 17, 2026
|
142.22 | 142.89 | 139.15 | 140.89 | 140.89 | 474,400 |
|
Mar 16, 2026
|
142.29 | 143.52 | 140.55 | 141.03 | 141.03 | 315,700 |
|
Mar 13, 2026
|
141.83 | 142.90 | 139.55 | 140.44 | 140.44 | 407,200 |
|
Mar 12, 2026
|
139.97 | 142.74 | 137.31 | 140.53 | 140.53 | 501,600 |
|
Mar 11, 2026
|
139.96 | 142.61 | 139.14 | 142.10 | 142.10 | 755,800 |
|
Mar 10, 2026
|
138.75 | 142.87 | 138.22 | 139.96 | 139.96 | 495,400 |
|
Mar 9, 2026
|
136.85 | 140.83 | 132.62 | 139.84 | 139.84 | 647,000 |
|
Mar 6, 2026
|
140.01 | 141.47 | 137.50 | 138.36 | 138.36 | 424,100 |
|
Mar 5, 2026
|
141.45 | 145.34 | 141.40 | 143.13 | 143.13 | 529,900 |
|
Mar 4, 2026
|
146.99 | 147.04 | 142.54 | 143.46 | 143.46 | 639,300 |
|
Mar 3, 2026
|
145.46 | 146.65 | 142.68 | 145.85 | 145.85 | 357,500 |
|
Mar 2, 2026
|
150.48 | 151.93 | 147.50 | 149.96 | 149.96 | 479,100 |
|
Feb 27, 2026
|
152.06 | 152.91 | 149.87 | 152.16 | 152.16 | 806,800 |
|
Feb 26, 2026
|
154.93 | 156.27 | 152.01 | 153.85 | 153.85 | 450,300 |
|
Feb 25, 2026
|
158.03 | 158.99 | 152.17 | 154.30 | 154.30 | 701,000 |
|
Feb 24, 2026
|
160.48 | 162.61 | 155.86 | 156.90 | 156.90 | 757,700 |
|
Feb 23, 2026
|
160.00 | 161.03 | 157.14 | 159.66 | 159.66 | 699,000 |
|
Feb 20, 2026
|
153.11 | 159.24 | 153.11 | 157.03 | 157.03 | 618,500 |
|
Feb 19, 2026
|
152.91 | 154.21 | 150.00 | 153.88 | 153.88 | 557,600 |
|
Feb 18, 2026
|
152.83 | 155.46 | 150.02 | 153.03 | 153.03 | 460,400 |
|
Feb 17, 2026
|
155.32 | 155.37 | 152.04 | 152.79 | 152.79 | 527,400 |
|
Feb 13, 2026
|
154.11 | 156.52 | 152.02 | 156.19 | 156.19 | 595,400 |
|
Feb 12, 2026
|
158.07 | 159.70 | 153.03 | 155.64 | 155.64 | 619,100 |
|
Feb 11, 2026
|
158.51 | 158.88 | 155.05 | 157.81 | 157.81 | 735,300 |
|
Feb 10, 2026
|
158.32 | 158.50 | 154.67 | 156.02 | 156.02 | 545,000 |
|
Feb 9, 2026
|
157.46 | 159.37 | 154.64 | 158.11 | 158.11 | 1,055,200 |
|
Feb 6, 2026
|
145.13 | 160.63 | 143.00 | 158.60 | 158.60 | 2,791,100 |
|
Feb 5, 2026
|
136.86 | 141.72 | 135.00 | 141.10 | 141.10 | 1,330,200 |
|
Feb 4, 2026
|
137.04 | 139.71 | 135.10 | 137.99 | 137.99 | 760,200 |
|
Feb 3, 2026
|
134.89 | 136.34 | 132.51 | 135.36 | 135.36 | 647,000 |
|
Feb 2, 2026
|
131.67 | 135.00 | 128.62 | 133.62 | 133.62 | 676,900 |
|
Jan 30, 2026
|
131.35 | 133.89 | 130.20 | 132.49 | 132.49 | 843,200 |
|
Jan 29, 2026
|
128.92 | 133.01 | 126.94 | 132.91 | 132.91 | 1,039,600 |
|
Jan 28, 2026
|
121.58 | 128.91 | 121.58 | 128.41 | 128.41 | 1,254,200 |
|
Jan 27, 2026
|
117.66 | 121.22 | 116.99 | 121.10 | 121.10 | 796,300 |
|
Jan 26, 2026
|
116.86 | 118.17 | 116.06 | 117.74 | 117.74 | 407,000 |
|
Jan 23, 2026
|
118.21 | 118.50 | 115.75 | 116.66 | 116.66 | 451,800 |
|
Jan 22, 2026
|
119.28 | 120.00 | 117.63 | 118.47 | 118.47 | 536,700 |
|
Jan 21, 2026
|
114.62 | 119.58 | 114.16 | 118.23 | 118.23 | 327,200 |
|
Jan 20, 2026
|
116.08 | 117.08 | 113.11 | 113.37 | 113.37 | 468,600 |
|
Jan 16, 2026
|
118.50 | 119.29 | 116.94 | 118.20 | 118.20 | 315,600 |
|
Jan 15, 2026
|
116.95 | 119.50 | 116.95 | 118.65 | 118.65 | 341,000 |
|
Jan 14, 2026
|
116.25 | 116.84 | 115.08 | 116.00 | 116.00 | 340,100 |
|
Jan 13, 2026
|
115.02 | 116.89 | 115.02 | 115.95 | 115.95 | 486,500 |
|
Jan 12, 2026
|
114.68 | 115.88 | 113.66 | 115.30 | 115.30 | 527,400 |
|
Jan 9, 2026
|
113.65 | 115.67 | 111.22 | 114.99 | 114.99 | 494,500 |
|
Jan 8, 2026
|
111.03 | 113.43 | 110.77 | 113.37 | 113.37 | 384,600 |
|
Jan 7, 2026
|
113.28 | 113.66 | 110.06 | 111.53 | 111.53 | 534,900 |
|
Jan 6, 2026
|
112.09 | 114.43 | 111.94 | 113.50 | 113.50 | 736,500 |
|
Jan 5, 2026
|
113.32 | 116.19 | 111.83 | 112.98 | 112.98 | 476,600 |
|
Jan 2, 2026
|
111.19 | 113.53 | 110.61 | 113.04 | 113.04 | 336,300 |
|
Dec 31, 2025
|
112.81 | 113.07 | 109.83 | 110.18 | 110.18 | 561,300 |
|
Dec 30, 2025
|
113.05 | 113.08 | 112.04 | 113.01 | 113.01 | 382,900 |
|
Dec 29, 2025
|
113.14 | 113.66 | 112.30 | 113.04 | 113.04 | 336,100 |
|
Dec 26, 2025
|
112.67 | 113.50 | 112.44 | 113.39 | 113.39 | 170,900 |
|
Dec 24, 2025
|
112.66 | 113.38 | 111.63 | 112.52 | 112.52 | 171,500 |
|
Dec 23, 2025
|
113.16 | 113.63 | 111.88 | 112.43 | 112.43 | 262,400 |
|
Dec 22, 2025
|
113.70 | 114.55 | 112.33 | 113.31 | 113.31 | 492,900 |
|
Dec 19, 2025
|
110.88 | 114.45 | 110.80 | 113.20 | 113.20 | 733,800 |
|
Dec 18, 2025
|
111.65 | 112.31 | 110.42 | 111.26 | 111.26 | 517,000 |
|
Dec 17, 2025
|
112.69 | 113.81 | 110.34 | 111.78 | 111.78 | 349,400 |
|
Dec 16, 2025
|
113.40 | 114.16 | 111.76 | 112.76 | 112.76 | 497,300 |
|
Dec 15, 2025
|
113.70 | 114.63 | 112.77 | 113.46 | 113.46 | 526,400 |
|
Dec 12, 2025
|
115.72 | 116.76 | 113.05 | 113.59 | 113.59 | 478,300 |
|
Dec 11, 2025
|
116.36 | 116.94 | 114.35 | 115.20 | 115.20 | 548,600 |
|
Dec 10, 2025
|
112.79 | 116.63 | 112.79 | 116.33 | 116.33 | 632,800 |
|
Dec 9, 2025
|
112.67 | 114.51 | 112.48 | 113.68 | 113.68 | 595,500 |
|
Dec 8, 2025
|
113.16 | 114.75 | 110.82 | 112.93 | 112.93 | 514,800 |
|
Dec 5, 2025
|
111.63 | 113.03 | 110.98 | 112.48 | 112.48 | 455,800 |
|
Dec 4, 2025
|
110.98 | 112.05 | 110.26 | 111.31 | 111.31 | 377,200 |
|
Dec 3, 2025
|
109.01 | 111.07 | 108.03 | 110.95 | 110.95 | 432,900 |
|
Dec 2, 2025
|
108.50 | 109.35 | 107.60 | 108.90 | 108.90 | 416,900 |
|
Dec 1, 2025
|
107.47 | 108.46 | 107.29 | 107.75 | 107.75 | 410,300 |
|
Nov 28, 2025
|
107.19 | 108.42 | 107.19 | 108.01 | 108.01 | 178,300 |
|
Nov 26, 2025
|
106.88 | 108.74 | 106.36 | 107.90 | 107.90 | 446,000 |
|
Nov 25, 2025
|
106.38 | 107.82 | 106.02 | 106.83 | 106.83 | 571,100 |
|
Nov 24, 2025
|
105.65 | 107.17 | 105.18 | 105.88 | 105.88 | 575,300 |
|
Nov 21, 2025
|
102.23 | 106.25 | 102.23 | 105.74 | 105.74 | 599,200 |
|
Nov 20, 2025
|
105.70 | 106.17 | 101.79 | 101.87 | 101.87 | 458,600 |
|
Nov 19, 2025
|
104.93 | 105.49 | 103.62 | 104.30 | 104.30 | 372,700 |
|
Nov 18, 2025
|
104.61 | 106.70 | 104.61 | 105.30 | 105.30 | 410,400 |
|
Nov 17, 2025
|
107.47 | 107.48 | 104.24 | 104.86 | 104.86 | 436,900 |
|
Nov 14, 2025
|
109.42 | 110.55 | 107.70 | 108.16 | 108.16 | 538,100 |
|
Nov 13, 2025
|
110.90 | 112.35 | 109.93 | 110.21 | 110.21 | 639,600 |
|
Nov 12, 2025
|
110.84 | 112.53 | 110.14 | 111.27 | 111.27 | 506,900 |
|
Nov 11, 2025
|
112.52 | 112.68 | 110.00 | 110.44 | 110.44 | 642,900 |
|
Nov 10, 2025
|
112.73 | 113.19 | 111.32 | 112.30 | 112.30 | 630,100 |
|
Nov 7, 2025
|
113.02 | 113.02 | 109.76 | 111.71 | 111.71 | 744,800 |
|
Nov 6, 2025
|
112.97 | 114.33 | 111.03 | 111.20 | 111.20 | 561,300 |
|
Nov 5, 2025
|
111.88 | 113.08 | 109.68 | 112.83 | 112.83 | 732,400 |
|
Nov 4, 2025
|
109.84 | 112.78 | 109.31 | 111.63 | 111.63 | 1,121,100 |
|
Nov 3, 2025
|
110.68 | 113.83 | 109.60 | 111.45 | 111.45 | 1,417,300 |
|
Oct 31, 2025
|
109.72 | 112.00 | 106.58 | 111.55 | 111.55 | 2,216,000 |
|
Oct 30, 2025
|
117.34 | 118.43 | 112.83 | 113.23 | 113.23 | 1,093,200 |
|
Oct 29, 2025
|
116.93 | 118.41 | 115.76 | 116.10 | 116.10 | 889,000 |
