NYSE
USD
Bio-Rad Laboratories, Inc. (BIO)
372.18
-12.22
(-3.18%)
At close: October 30 at 4:00:02 PM EDT
372.18
0.00
(0.00%)
After hours: October 30 at 4:00:59 PM EDT
Trade BIO 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
|
381.09 | 384.00 | 368.45 | 372.18 | 372.18 | 183,100 |
|
Oct 29, 2026
|
389.15 | 390.16 | 379.24 | 384.40 | 384.40 | 332,300 |
|
Oct 28, 2026
|
384.15 | 388.86 | 379.79 | 385.12 | 385.12 | 251,300 |
|
Oct 27, 2026
|
376.25 | 381.87 | 369.33 | 380.99 | 380.99 | 167,200 |
|
Oct 26, 2026
|
371.80 | 376.00 | 369.76 | 372.43 | 372.43 | 179,100 |
|
Oct 23, 2026
|
356.98 | 371.31 | 352.46 | 369.95 | 369.95 | 167,400 |
|
Oct 22, 2026
|
359.83 | 367.93 | 359.83 | 363.50 | 363.50 | 228,200 |
|
Oct 21, 2026
|
350.21 | 362.42 | 347.29 | 360.50 | 360.50 | 360,500 |
|
Oct 20, 2026
|
352.08 | 356.93 | 350.49 | 354.50 | 354.50 | 212,400 |
|
Oct 19, 2026
|
355.30 | 356.34 | 350.61 | 352.82 | 352.82 | 220,800 |
|
Oct 16, 2026
|
369.37 | 369.37 | 350.77 | 353.70 | 353.70 | 207,700 |
|
Oct 15, 2026
|
364.90 | 368.54 | 359.88 | 364.82 | 364.82 | 247,800 |
|
Oct 14, 2026
|
367.86 | 371.07 | 361.27 | 362.43 | 362.43 | 297,400 |
|
Oct 13, 2026
|
369.00 | 369.43 | 358.43 | 363.73 | 363.73 | 132,600 |
|
Oct 12, 2026
|
369.85 | 369.85 | 359.41 | 364.42 | 364.42 | 181,100 |
|
Oct 9, 2026
|
364.32 | 368.67 | 361.32 | 366.16 | 366.16 | 139,000 |
|
Oct 8, 2026
|
371.99 | 372.59 | 353.97 | 360.40 | 360.40 | 312,000 |
|
Oct 7, 2026
|
373.16 | 374.60 | 363.98 | 367.92 | 367.92 | 251,900 |
|
Oct 6, 2026
|
383.38 | 390.00 | 367.49 | 368.83 | 368.83 | 162,200 |
|
Oct 5, 2026
|
368.07 | 381.78 | 363.96 | 379.82 | 379.82 | 279,400 |
|
Oct 2, 2026
|
357.28 | 369.40 | 357.28 | 369.14 | 369.14 | 223,600 |
|
Oct 1, 2026
|
373.87 | 379.67 | 353.30 | 355.57 | 355.57 | 264,600 |
|
Sep 30, 2026
|
377.61 | 380.88 | 374.02 | 377.71 | 377.71 | 228,600 |
|
Sep 29, 2026
|
377.73 | 381.56 | 374.79 | 379.55 | 379.55 | 261,700 |
|
Sep 28, 2026
|
376.98 | 383.95 | 373.18 | 377.69 | 377.69 | 272,600 |
|
Sep 25, 2026
|
384.14 | 387.00 | 376.43 | 381.00 | 381.00 | 253,600 |
|
Sep 24, 2026
|
377.73 | 389.38 | 376.18 | 387.54 | 387.54 | 374,200 |
|
Sep 23, 2026
|
379.27 | 382.85 | 374.77 | 378.88 | 378.88 | 177,200 |
|
Sep 22, 2026
|
377.53 | 383.25 | 374.01 | 379.57 | 379.57 | 374,700 |
|
Sep 21, 2026
|
381.58 | 381.58 | 373.47 | 377.33 | 377.33 | 311,500 |
|
Sep 18, 2026
|
383.05 | 383.05 | 374.81 | 376.41 | 376.41 | 324,300 |
|
Sep 17, 2026
|
384.23 | 385.71 | 377.69 | 382.41 | 382.41 | 205,000 |
|
Sep 16, 2026
|
378.25 | 385.33 | 375.00 | 379.03 | 379.03 | 262,400 |
|
Sep 15, 2026
|
366.33 | 380.91 | 366.28 | 378.00 | 378.00 | 519,100 |
|
Sep 14, 2026
|
365.66 | 370.52 | 365.66 | 368.55 | 368.55 | 293,000 |
|
Sep 11, 2026
|
370.45 | 373.71 | 368.69 | 369.32 | 369.32 | 344,800 |
|
Sep 10, 2026
|
379.92 | 382.01 | 368.56 | 368.75 | 368.75 | 334,400 |
|
Sep 9, 2026
|
380.00 | 380.06 | 373.34 | 376.97 | 376.97 | 177,000 |
|
Sep 8, 2026
|
390.73 | 390.73 | 379.49 | 380.12 | 380.12 | 138,800 |
|
Sep 4, 2026
|
380.84 | 386.78 | 376.20 | 386.11 | 386.11 | 112,900 |
|
Sep 3, 2026
|
390.00 | 394.29 | 381.06 | 387.90 | 387.90 | 148,000 |
|
Sep 2, 2026
|
380.62 | 389.83 | 380.23 | 388.51 | 388.51 | 285,300 |
|
Sep 1, 2026
|
387.88 | 387.88 | 380.27 | 380.96 | 380.96 | 256,100 |
|
Aug 31, 2026
|
393.85 | 394.02 | 382.13 | 386.12 | 386.12 | 301,400 |
|
Aug 28, 2026
|
390.82 | 392.29 | 382.10 | 387.70 | 387.70 | 207,000 |
|
Aug 27, 2026
|
389.03 | 396.23 | 386.69 | 389.94 | 389.94 | 245,900 |
|
Aug 26, 2026
|
393.10 | 393.10 | 385.50 | 388.64 | 388.64 | 221,700 |
|
Aug 25, 2026
|
384.00 | 390.83 | 377.80 | 390.34 | 390.34 | 295,700 |
|
Aug 24, 2026
|
384.09 | 384.09 | 373.40 | 381.76 | 381.76 | 300,200 |
|
Aug 21, 2026
|
385.80 | 385.92 | 373.47 | 380.03 | 380.03 | 341,200 |
|
Aug 20, 2026
|
360.29 | 380.71 | 360.25 | 376.46 | 376.46 | 337,500 |
|
Aug 19, 2026
|
356.89 | 367.95 | 352.70 | 364.26 | 364.26 | 258,000 |
|
Aug 18, 2026
|
356.17 | 356.49 | 351.80 | 352.69 | 352.69 | 210,700 |
|
Aug 17, 2026
|
359.29 | 359.29 | 353.86 | 355.23 | 355.23 | 213,500 |
|
Aug 14, 2026
|
361.06 | 362.49 | 355.07 | 356.26 | 356.26 | 173,800 |
|
Aug 13, 2026
|
364.00 | 365.00 | 352.12 | 361.19 | 361.19 | 207,500 |
|
Aug 12, 2026
|
353.06 | 362.42 | 351.00 | 362.08 | 362.08 | 233,900 |
|
Aug 11, 2026
|
349.37 | 358.69 | 349.37 | 356.25 | 356.25 | 251,900 |
|
Aug 10, 2026
|
350.49 | 355.85 | 347.86 | 354.54 | 354.54 | 221,100 |
|
Aug 7, 2026
|
339.18 | 353.33 | 339.18 | 352.47 | 352.47 | 266,900 |
|
Aug 6, 2026
|
345.05 | 345.05 | 336.09 | 342.43 | 342.43 | 305,000 |
|
Aug 5, 2026
|
340.00 | 352.63 | 329.60 | 347.86 | 347.86 | 522,100 |
|
Aug 4, 2026
|
336.52 | 338.42 | 325.31 | 332.88 | 332.88 | 274,300 |
|
Aug 3, 2026
|
324.98 | 335.53 | 319.49 | 334.71 | 334.71 | 295,500 |
|
Jul 31, 2026
|
329.50 | 329.50 | 318.81 | 325.48 | 325.48 | 190,100 |
|
Jul 30, 2026
|
325.63 | 328.52 | 318.55 | 326.72 | 326.72 | 195,000 |
|
Jul 29, 2026
|
331.43 | 337.97 | 326.21 | 327.25 | 327.25 | 361,800 |
|
Jul 28, 2026
|
320.01 | 334.61 | 320.01 | 331.00 | 331.00 | 592,300 |
|
Jul 27, 2026
|
313.45 | 320.34 | 312.29 | 316.41 | 316.41 | 348,900 |
|
Jul 24, 2026
|
316.48 | 317.13 | 311.66 | 314.46 | 314.46 | 355,500 |
|
Jul 23, 2026
|
308.47 | 318.70 | 308.47 | 316.38 | 316.38 | 352,700 |
|
Jul 22, 2026
|
301.00 | 307.10 | 298.74 | 305.96 | 305.96 | 275,100 |
|
Jul 21, 2026
|
290.50 | 302.93 | 285.39 | 301.70 | 301.70 | 302,900 |
|
Jul 20, 2026
|
301.71 | 307.49 | 300.16 | 301.90 | 301.90 | 454,200 |
|
Jul 17, 2026
|
298.88 | 305.68 | 297.06 | 304.36 | 304.36 | 287,200 |
|
Jul 16, 2026
|
295.93 | 302.13 | 295.93 | 300.98 | 300.98 | 237,500 |
|
Jul 15, 2026
|
299.74 | 301.71 | 294.82 | 295.73 | 295.73 | 250,700 |
|
Jul 14, 2026
|
294.42 | 299.87 | 294.42 | 298.34 | 298.34 | 227,800 |
|
Jul 13, 2026
|
295.17 | 299.15 | 292.72 | 297.58 | 297.58 | 339,900 |
|
Jul 10, 2026
|
300.00 | 302.16 | 295.96 | 296.11 | 296.11 | 204,500 |
|
Jul 9, 2026
|
284.23 | 298.20 | 284.23 | 297.28 | 297.28 | 225,500 |
|
Jul 8, 2026
|
289.19 | 290.50 | 281.79 | 283.86 | 283.86 | 253,100 |
|
Jul 7, 2026
|
298.37 | 298.65 | 290.00 | 292.50 | 292.50 | 294,400 |
|
Jul 6, 2026
|
298.82 | 298.82 | 290.93 | 295.15 | 295.15 | 270,800 |
|
Jul 2, 2026
|
298.00 | 302.55 | 295.84 | 296.86 | 296.86 | 344,700 |
|
Jul 1, 2026
|
293.11 | 299.54 | 293.06 | 297.09 | 297.09 | 204,200 |
|
Jun 30, 2026
|
296.79 | 299.32 | 287.94 | 293.61 | 293.61 | 237,400 |
|
Jun 29, 2026
|
300.00 | 301.27 | 294.07 | 295.30 | 295.30 | 329,300 |
|
Jun 26, 2026
|
296.80 | 305.00 | 293.46 | 300.79 | 300.79 | 482,000 |
|
Jun 25, 2026
|
284.00 | 301.76 | 280.78 | 298.29 | 298.29 | 591,800 |
|
Jun 24, 2026
|
273.35 | 284.03 | 270.00 | 280.05 | 280.05 | 322,400 |
|
Jun 23, 2026
|
281.62 | 283.76 | 270.28 | 270.32 | 270.32 | 645,300 |
|
Jun 22, 2026
|
281.15 | 281.93 | 276.51 | 281.11 | 281.11 | 236,800 |
|
Jun 18, 2026
|
284.61 | 285.75 | 280.48 | 282.44 | 282.44 | 402,800 |
|
Jun 17, 2026
|
288.78 | 293.11 | 282.69 | 284.67 | 284.67 | 207,000 |
|
Jun 16, 2026
|
290.65 | 294.43 | 288.94 | 289.95 | 289.95 | 266,600 |
|
Jun 15, 2026
|
288.77 | 292.51 | 285.03 | 289.28 | 289.28 | 226,700 |
|
Jun 12, 2026
|
293.57 | 293.83 | 284.57 | 285.94 | 285.94 | 184,400 |
|
Jun 11, 2026
|
292.41 | 297.13 | 287.73 | 292.44 | 292.44 | 370,700 |
|
Jun 10, 2026
|
296.08 | 298.58 | 290.21 | 291.01 | 291.01 | 370,800 |
|
Jun 9, 2026
|
294.30 | 297.92 | 290.35 | 297.17 | 297.17 | 437,000 |
|
Jun 8, 2026
|
296.50 | 298.27 | 291.12 | 291.31 | 291.31 | 431,000 |
|
Jun 5, 2026
|
305.84 | 307.35 | 291.40 | 294.32 | 294.32 | 346,900 |
|
Jun 4, 2026
|
308.66 | 312.27 | 305.53 | 307.47 | 307.47 | 279,100 |
|
Jun 3, 2026
|
303.57 | 306.78 | 297.89 | 304.83 | 304.83 | 327,500 |
|
Jun 2, 2026
|
300.99 | 308.63 | 299.58 | 306.13 | 306.13 | 405,400 |
|
Jun 1, 2026
|
311.10 | 311.10 | 304.84 | 305.46 | 305.46 | 442,200 |
|
May 29, 2026
|
318.82 | 319.50 | 310.82 | 312.48 | 312.48 | 521,600 |
|
May 28, 2026
|
307.25 | 319.86 | 305.25 | 318.22 | 318.22 | 652,400 |
|
May 27, 2026
|
299.00 | 305.81 | 297.50 | 305.29 | 305.29 | 574,400 |
|
May 26, 2026
|
287.26 | 297.59 | 284.27 | 296.90 | 296.90 | 454,700 |
|
May 22, 2026
|
287.49 | 291.47 | 286.20 | 287.74 | 287.74 | 273,200 |
|
May 21, 2026
|
285.77 | 290.56 | 281.86 | 286.74 | 286.74 | 230,800 |
|
May 20, 2026
|
282.58 | 288.56 | 275.08 | 287.86 | 287.86 | 551,100 |
|
May 19, 2026
|
281.82 | 284.98 | 274.33 | 281.05 | 281.05 | 678,100 |
|
May 18, 2026
|
274.72 | 283.63 | 267.83 | 281.82 | 281.82 | 1,263,600 |
|
May 15, 2026
|
248.46 | 250.10 | 242.79 | 247.53 | 247.53 | 374,700 |
|
May 14, 2026
|
243.69 | 249.35 | 243.43 | 246.27 | 246.27 | 403,500 |
|
May 13, 2026
|
239.30 | 245.98 | 236.73 | 243.51 | 243.51 | 425,900 |
|
May 12, 2026
|
245.03 | 246.20 | 240.72 | 241.71 | 241.71 | 277,700 |
|
May 11, 2026
|
254.35 | 254.35 | 242.62 | 243.79 | 243.79 | 430,800 |
|
May 8, 2026
|
256.41 | 258.81 | 251.32 | 254.32 | 254.32 | 230,800 |
|
May 7, 2026
|
260.49 | 262.83 | 254.93 | 257.32 | 257.32 | 268,600 |
|
May 6, 2026
|
260.47 | 264.06 | 258.60 | 259.02 | 259.02 | 498,500 |
|
May 5, 2026
|
259.87 | 263.07 | 251.79 | 257.12 | 257.12 | 520,700 |
|
May 4, 2026
|
255.85 | 262.46 | 255.16 | 257.86 | 257.86 | 624,000 |
|
May 1, 2026
|
261.47 | 264.30 | 242.28 | 256.55 | 256.55 | 997,700 |
|
Apr 30, 2026
|
277.93 | 281.97 | 273.15 | 280.12 | 280.12 | 650,200 |
|
Apr 29, 2026
|
278.70 | 283.52 | 273.46 | 275.15 | 275.15 | 293,000 |
|
Apr 28, 2026
|
287.49 | 288.52 | 276.66 | 279.34 | 279.34 | 339,300 |
|
Apr 27, 2026
|
287.80 | 294.05 | 284.65 | 287.29 | 287.29 | 223,000 |
|
Apr 24, 2026
|
281.61 | 288.49 | 280.35 | 287.84 | 287.84 | 218,800 |
|
Apr 23, 2026
|
294.82 | 294.82 | 274.90 | 281.42 | 281.42 | 423,500 |
|
Apr 22, 2026
|
307.50 | 308.38 | 298.22 | 300.78 | 300.78 | 232,500 |
|
Apr 21, 2026
|
305.05 | 312.85 | 301.55 | 305.67 | 305.67 | 228,400 |
|
Apr 20, 2026
|
297.46 | 304.60 | 295.98 | 303.34 | 303.34 | 171,700 |
|
Apr 17, 2026
|
294.93 | 302.32 | 292.19 | 299.02 | 299.02 | 186,500 |
|
Apr 16, 2026
|
294.68 | 294.69 | 289.70 | 291.09 | 291.09 | 286,900 |
|
Apr 15, 2026
|
293.73 | 297.50 | 292.15 | 295.96 | 295.96 | 208,800 |
|
Apr 14, 2026
|
289.53 | 294.71 | 289.53 | 292.23 | 292.23 | 200,300 |
|
Apr 13, 2026
|
278.83 | 289.50 | 278.83 | 288.17 | 288.17 | 213,500 |
|
Apr 10, 2026
|
278.25 | 279.53 | 275.40 | 279.25 | 279.25 | 276,600 |
|
Apr 9, 2026
|
278.54 | 280.97 | 273.04 | 277.50 | 277.50 | 293,800 |
|
Apr 8, 2026
|
285.37 | 288.72 | 280.91 | 281.15 | 281.15 | 388,900 |
|
Apr 7, 2026
|
272.21 | 279.24 | 270.37 | 278.00 | 278.00 | 219,100 |
|
Apr 6, 2026
|
279.57 | 280.78 | 276.32 | 278.85 | 278.85 | 272,800 |
|
Apr 2, 2026
|
275.31 | 284.45 | 274.08 | 279.99 | 279.99 | 253,700 |
|
Apr 1, 2026
|
280.38 | 282.89 | 277.86 | 278.36 | 278.36 | 176,900 |
|
Mar 31, 2026
|
273.70 | 280.60 | 270.85 | 278.75 | 278.75 | 196,400 |
|
Mar 30, 2026
|
268.76 | 272.75 | 265.64 | 270.36 | 270.36 | 589,800 |
|
Mar 27, 2026
|
276.51 | 276.51 | 264.23 | 265.40 | 265.40 | 339,700 |
|
Mar 26, 2026
|
272.48 | 277.82 | 272.48 | 276.53 | 276.53 | 436,700 |
|
Mar 25, 2026
|
273.92 | 276.14 | 269.10 | 273.60 | 273.60 | 252,400 |
|
Mar 24, 2026
|
261.29 | 273.79 | 260.59 | 272.12 | 272.12 | 543,600 |
|
Mar 23, 2026
|
268.70 | 270.56 | 263.65 | 265.00 | 265.00 | 360,900 |
|
Mar 20, 2026
|
267.43 | 267.73 | 262.05 | 264.49 | 264.49 | 462,400 |
|
Mar 19, 2026
|
266.24 | 270.67 | 263.24 | 265.00 | 265.00 | 356,900 |
|
Mar 18, 2026
|
266.27 | 270.90 | 266.27 | 267.99 | 267.99 | 286,600 |
|
Mar 17, 2026
|
264.41 | 272.40 | 263.78 | 269.48 | 269.48 | 258,300 |
|
Mar 16, 2026
|
265.57 | 267.82 | 258.95 | 261.24 | 261.24 | 209,700 |
|
Mar 13, 2026
|
265.20 | 270.00 | 261.38 | 262.80 | 262.80 | 161,800 |
|
Mar 12, 2026
|
267.03 | 270.05 | 259.56 | 261.82 | 261.82 | 364,100 |
|
Mar 11, 2026
|
266.42 | 270.77 | 265.57 | 269.89 | 269.89 | 206,700 |
|
Mar 10, 2026
|
271.25 | 271.32 | 265.36 | 267.85 | 267.85 | 198,800 |
|
Mar 9, 2026
|
268.20 | 272.04 | 264.92 | 271.44 | 271.44 | 314,900 |
|
Mar 6, 2026
|
275.96 | 275.96 | 267.55 | 269.85 | 269.85 | 276,900 |
|
Mar 5, 2026
|
280.81 | 288.81 | 278.65 | 279.03 | 279.03 | 292,300 |
|
Mar 4, 2026
|
282.15 | 285.75 | 279.96 | 284.68 | 284.68 | 272,500 |
|
Mar 3, 2026
|
274.16 | 281.57 | 273.68 | 280.19 | 280.19 | 270,600 |
|
Mar 2, 2026
|
275.41 | 282.32 | 273.56 | 279.59 | 279.59 | 302,900 |
|
Feb 27, 2026
|
272.07 | 280.52 | 271.71 | 278.44 | 278.44 | 376,900 |
|
Feb 26, 2026
|
270.94 | 275.71 | 268.00 | 275.21 | 275.21 | 264,300 |
|
Feb 25, 2026
|
275.19 | 275.87 | 267.82 | 269.65 | 269.65 | 253,400 |
|
Feb 24, 2026
|
268.26 | 275.99 | 267.82 | 268.70 | 268.70 | 241,700 |
|
Feb 23, 2026
|
269.26 | 271.03 | 267.13 | 268.25 | 268.25 | 282,200 |
|
Feb 20, 2026
|
270.00 | 272.59 | 267.65 | 271.30 | 271.30 | 257,100 |
|
Feb 19, 2026
|
268.95 | 272.62 | 265.06 | 271.90 | 271.90 | 249,500 |
|
Feb 18, 2026
|
264.28 | 271.84 | 263.51 | 270.67 | 270.67 | 341,900 |
|
Feb 17, 2026
|
256.00 | 268.52 | 254.59 | 264.93 | 264.93 | 504,700 |
|
Feb 13, 2026
|
251.00 | 272.79 | 251.00 | 256.56 | 256.56 | 1,060,700 |
|
Feb 12, 2026
|
292.50 | 296.34 | 282.66 | 292.42 | 292.42 | 426,700 |
|
Feb 11, 2026
|
297.22 | 298.96 | 291.90 | 293.69 | 293.69 | 227,200 |
|
Feb 10, 2026
|
297.78 | 301.47 | 294.58 | 299.96 | 299.96 | 188,700 |
|
Feb 9, 2026
|
298.17 | 299.11 | 287.59 | 294.90 | 294.90 | 256,300 |
|
Feb 6, 2026
|
301.66 | 307.39 | 298.35 | 301.50 | 301.50 | 201,700 |
|
Feb 5, 2026
|
304.83 | 307.41 | 298.09 | 299.54 | 299.54 | 166,600 |
|
Feb 4, 2026
|
300.93 | 306.72 | 298.90 | 305.90 | 305.90 | 277,100 |
|
Feb 3, 2026
|
298.14 | 313.41 | 296.45 | 298.98 | 298.98 | 367,200 |
|
Feb 2, 2026
|
289.11 | 297.91 | 289.11 | 297.43 | 297.43 | 159,000 |
|
Jan 30, 2026
|
290.89 | 295.76 | 289.19 | 293.70 | 293.70 | 173,200 |
|
Jan 29, 2026
|
298.73 | 299.26 | 287.46 | 294.91 | 294.91 | 347,300 |
|
Jan 28, 2026
|
297.52 | 302.59 | 294.82 | 299.79 | 299.79 | 290,900 |
|
Jan 27, 2026
|
295.96 | 300.59 | 295.96 | 297.71 | 297.71 | 138,000 |
|
Jan 26, 2026
|
295.59 | 301.57 | 294.16 | 299.28 | 299.28 | 233,300 |
|
Jan 23, 2026
|
303.50 | 308.57 | 293.94 | 296.57 | 296.57 | 227,500 |
|
Jan 22, 2026
|
313.11 | 315.70 | 304.17 | 305.22 | 305.22 | 301,900 |
|
Jan 21, 2026
|
313.73 | 316.63 | 308.42 | 311.54 | 311.54 | 457,500 |
|
Jan 20, 2026
|
308.35 | 315.25 | 306.52 | 312.76 | 312.76 | 130,300 |
|
Jan 16, 2026
|
322.82 | 322.82 | 313.47 | 313.53 | 313.53 | 150,300 |
|
Jan 15, 2026
|
318.81 | 323.32 | 315.00 | 322.06 | 322.06 | 236,000 |
|
Jan 14, 2026
|
320.83 | 325.93 | 316.60 | 318.25 | 318.25 | 230,800 |
|
Jan 13, 2026
|
323.49 | 328.56 | 316.57 | 322.17 | 322.17 | 183,800 |
|
Jan 12, 2026
|
325.80 | 325.80 | 319.91 | 323.00 | 323.00 | 197,800 |
|
Jan 9, 2026
|
321.36 | 326.43 | 318.18 | 323.82 | 323.82 | 191,100 |
|
Jan 8, 2026
|
321.12 | 324.75 | 313.88 | 319.08 | 319.08 | 223,800 |
|
Jan 7, 2026
|
325.81 | 326.90 | 320.22 | 324.09 | 324.09 | 200,600 |
|
Jan 6, 2026
|
323.94 | 328.25 | 320.00 | 325.50 | 325.50 | 373,700 |
|
Jan 5, 2026
|
302.25 | 322.61 | 302.25 | 322.34 | 322.34 | 262,700 |
|
Jan 2, 2026
|
303.22 | 307.31 | 300.42 | 305.27 | 305.27 | 137,100 |
|
Dec 31, 2025
|
305.81 | 305.98 | 300.26 | 302.99 | 302.99 | 99,800 |
|
Dec 30, 2025
|
301.27 | 305.00 | 300.32 | 304.51 | 304.51 | 97,400 |
|
Dec 29, 2025
|
303.88 | 305.62 | 301.07 | 303.73 | 303.73 | 148,800 |
|
Dec 26, 2025
|
302.46 | 304.42 | 300.47 | 303.88 | 303.88 | 94,000 |
|
Dec 24, 2025
|
301.00 | 302.72 | 298.78 | 301.75 | 301.75 | 76,200 |
|
Dec 23, 2025
|
304.21 | 304.21 | 298.85 | 301.03 | 301.03 | 157,000 |
|
Dec 22, 2025
|
302.02 | 307.07 | 298.80 | 304.85 | 304.85 | 194,400 |
|
Dec 19, 2025
|
299.98 | 302.63 | 295.01 | 301.53 | 301.53 | 425,800 |
|
Dec 18, 2025
|
303.87 | 307.78 | 298.97 | 299.86 | 299.86 | 164,000 |
|
Dec 17, 2025
|
301.04 | 304.91 | 298.74 | 301.28 | 301.28 | 179,500 |
|
Dec 16, 2025
|
308.10 | 309.79 | 298.02 | 302.02 | 302.02 | 173,100 |
|
Dec 15, 2025
|
310.00 | 312.81 | 301.30 | 307.92 | 307.92 | 202,300 |
|
Dec 12, 2025
|
313.97 | 314.97 | 306.36 | 308.13 | 308.13 | 110,700 |
|
Dec 11, 2025
|
315.00 | 319.50 | 310.11 | 313.97 | 313.97 | 108,200 |
|
Dec 10, 2025
|
309.74 | 316.20 | 307.08 | 315.00 | 315.00 | 169,700 |
|
Dec 9, 2025
|
308.00 | 312.98 | 307.35 | 308.05 | 308.05 | 152,400 |
|
Dec 8, 2025
|
314.86 | 316.73 | 308.05 | 308.53 | 308.53 | 134,000 |
|
Dec 5, 2025
|
322.74 | 325.33 | 316.94 | 317.69 | 317.69 | 174,000 |
|
Dec 4, 2025
|
320.00 | 321.00 | 311.81 | 320.06 | 320.06 | 114,300 |
|
Dec 3, 2025
|
321.75 | 322.50 | 317.03 | 320.34 | 320.34 | 271,800 |
|
Dec 2, 2025
|
320.48 | 323.99 | 317.50 | 318.56 | 318.56 | 210,100 |
|
Dec 1, 2025
|
321.44 | 328.07 | 319.52 | 321.50 | 321.50 | 133,100 |
|
Nov 28, 2025
|
323.65 | 327.69 | 321.10 | 324.86 | 324.86 | 86,300 |
|
Nov 26, 2025
|
330.38 | 334.00 | 326.64 | 327.03 | 327.03 | 126,300 |
|
Nov 25, 2025
|
322.69 | 334.53 | 321.73 | 332.21 | 332.21 | 145,500 |
|
Nov 24, 2025
|
314.85 | 324.00 | 311.63 | 322.48 | 322.48 | 383,300 |
|
Nov 21, 2025
|
303.63 | 320.14 | 303.63 | 316.70 | 316.70 | 126,700 |
|
Nov 20, 2025
|
309.05 | 311.55 | 298.35 | 303.61 | 303.61 | 214,100 |
|
Nov 19, 2025
|
310.50 | 310.50 | 301.33 | 304.79 | 304.79 | 192,700 |
|
Nov 18, 2025
|
303.41 | 311.47 | 296.15 | 307.78 | 307.78 | 149,400 |
|
Nov 17, 2025
|
313.67 | 315.35 | 303.30 | 304.06 | 304.06 | 165,000 |
|
Nov 14, 2025
|
314.11 | 316.88 | 307.67 | 313.15 | 313.15 | 107,300 |
|
Nov 13, 2025
|
322.68 | 326.79 | 316.56 | 316.89 | 316.89 | 176,100 |
|
Nov 12, 2025
|
313.28 | 328.52 | 312.64 | 327.28 | 327.28 | 247,300 |
|
Nov 11, 2025
|
309.85 | 315.86 | 306.90 | 313.33 | 313.33 | 116,400 |
|
Nov 10, 2025
|
307.99 | 314.05 | 305.97 | 307.38 | 307.38 | 116,500 |
|
Nov 7, 2025
|
304.92 | 307.51 | 302.30 | 305.56 | 305.56 | 136,200 |
|
Nov 6, 2025
|
308.59 | 310.85 | 304.12 | 306.55 | 306.55 | 134,900 |
|
Nov 5, 2025
|
308.65 | 312.87 | 303.44 | 310.01 | 310.01 | 179,600 |
|
Nov 4, 2025
|
309.87 | 316.20 | 301.92 | 310.96 | 310.96 | 196,100 |
|
Nov 3, 2025
|
317.04 | 319.85 | 308.36 | 311.43 | 311.43 | 252,600 |
|
Oct 31, 2025
|
305.75 | 321.59 | 300.04 | 319.55 | 319.55 | 285,100 |
