NasdaqGM - Delayed Quote
USD
Camtek Ltd. (CAMT)
145.72
+6.82
(+4.91%)
At close: September 4 at 4:00:01 PM EDT
145.72
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade Camtek 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
|
141.51 | 147.92 | 140.50 | 145.72 | 145.72 | 304,500 |
|
Sep 3, 2026
|
128.82 | 139.40 | 127.99 | 138.90 | 138.90 | 613,400 |
|
Sep 2, 2026
|
130.44 | 132.84 | 127.82 | 131.91 | 131.91 | 541,200 |
|
Sep 1, 2026
|
130.95 | 131.26 | 126.09 | 128.14 | 128.14 | 311,600 |
|
Aug 31, 2026
|
135.21 | 136.35 | 132.12 | 134.00 | 134.00 | 332,900 |
|
Aug 28, 2026
|
142.44 | 142.44 | 135.39 | 135.57 | 135.57 | 232,000 |
|
Aug 27, 2026
|
150.00 | 150.40 | 142.99 | 144.81 | 144.81 | 254,100 |
|
Aug 26, 2026
|
146.64 | 148.20 | 141.86 | 143.25 | 143.25 | 227,500 |
|
Aug 25, 2026
|
146.20 | 147.28 | 143.70 | 146.66 | 146.66 | 242,000 |
|
Aug 24, 2026
|
144.00 | 144.19 | 137.33 | 142.33 | 142.33 | 434,400 |
|
Aug 21, 2026
|
150.11 | 150.11 | 143.74 | 146.81 | 146.81 | 244,000 |
|
Aug 20, 2026
|
153.08 | 154.32 | 147.70 | 148.51 | 148.51 | 278,000 |
|
Aug 19, 2026
|
157.37 | 158.33 | 147.50 | 150.66 | 150.66 | 503,600 |
|
Aug 18, 2026
|
163.12 | 164.58 | 153.95 | 155.84 | 155.84 | 299,300 |
|
Aug 17, 2026
|
168.80 | 178.02 | 167.95 | 171.80 | 171.80 | 337,900 |
|
Aug 14, 2026
|
172.81 | 172.81 | 160.84 | 165.38 | 165.38 | 468,400 |
|
Aug 13, 2026
|
170.52 | 176.00 | 170.52 | 172.81 | 172.81 | 411,200 |
|
Aug 12, 2026
|
172.73 | 177.56 | 171.98 | 174.20 | 174.20 | 751,000 |
|
Aug 11, 2026
|
163.44 | 164.93 | 157.53 | 164.41 | 164.41 | 416,900 |
|
Aug 10, 2026
|
169.94 | 170.18 | 147.75 | 158.10 | 158.10 | 1,055,400 |
|
Aug 7, 2026
|
157.78 | 158.86 | 151.49 | 155.35 | 155.35 | 441,700 |
|
Aug 6, 2026
|
147.85 | 153.61 | 145.16 | 149.67 | 149.67 | 802,100 |
|
Aug 5, 2026
|
148.40 | 154.85 | 147.47 | 147.60 | 147.60 | 418,800 |
|
Aug 4, 2026
|
143.87 | 152.00 | 141.79 | 151.62 | 151.62 | 847,700 |
|
Aug 3, 2026
|
127.59 | 140.55 | 126.99 | 139.79 | 139.79 | 710,500 |
|
Jul 31, 2026
|
138.35 | 143.70 | 130.51 | 132.46 | 132.46 | 476,800 |
|
Jul 30, 2026
|
135.91 | 139.99 | 134.85 | 137.23 | 137.23 | 729,700 |
|
Jul 29, 2026
|
139.09 | 140.00 | 126.34 | 126.97 | 126.97 | 661,500 |
|
Jul 28, 2026
|
145.40 | 145.70 | 135.49 | 140.06 | 140.06 | 805,000 |
|
Jul 27, 2026
|
152.53 | 152.96 | 143.42 | 151.46 | 151.46 | 441,300 |
|
Jul 24, 2026
|
156.89 | 156.89 | 146.05 | 147.79 | 147.79 | 309,100 |
|
Jul 23, 2026
|
154.02 | 158.50 | 151.89 | 155.19 | 155.19 | 241,900 |
|
Jul 22, 2026
|
155.53 | 161.14 | 155.20 | 156.79 | 156.79 | 498,500 |
|
Jul 21, 2026
|
156.36 | 158.71 | 153.22 | 156.15 | 156.15 | 507,200 |
|
Jul 20, 2026
|
149.97 | 151.39 | 145.62 | 147.09 | 147.09 | 312,000 |
|
Jul 17, 2026
|
140.41 | 150.26 | 137.50 | 146.15 | 146.15 | 532,000 |
|
Jul 16, 2026
|
143.35 | 149.96 | 141.58 | 147.92 | 147.92 | 610,800 |
|
Jul 15, 2026
|
154.29 | 156.00 | 142.63 | 147.31 | 147.31 | 433,300 |
|
Jul 14, 2026
|
146.35 | 150.13 | 143.33 | 149.90 | 149.90 | 715,800 |
|
Jul 13, 2026
|
137.50 | 138.93 | 135.00 | 136.78 | 136.78 | 335,800 |
|
Jul 10, 2026
|
141.20 | 146.19 | 140.46 | 143.79 | 143.79 | 201,900 |
|
Jul 9, 2026
|
147.40 | 150.49 | 144.29 | 145.36 | 145.36 | 444,500 |
|
Jul 8, 2026
|
132.86 | 140.66 | 132.27 | 140.05 | 140.05 | 781,300 |
|
Jul 7, 2026
|
131.53 | 136.00 | 127.73 | 133.26 | 133.26 | 632,800 |
|
Jul 6, 2026
|
147.56 | 148.22 | 140.16 | 141.84 | 141.84 | 427,800 |
|
Jul 2, 2026
|
155.48 | 155.99 | 137.28 | 142.50 | 142.50 | 671,100 |
|
Jul 1, 2026
|
157.63 | 158.01 | 148.44 | 155.48 | 155.48 | 527,400 |
|
Jun 30, 2026
|
158.84 | 164.63 | 154.03 | 163.12 | 163.12 | 926,200 |
|
Jun 29, 2026
|
156.00 | 161.71 | 151.55 | 157.32 | 157.32 | 821,300 |
|
Jun 26, 2026
|
158.69 | 159.96 | 153.18 | 153.72 | 153.72 | 430,800 |
|
Jun 25, 2026
|
179.53 | 179.53 | 165.02 | 168.06 | 168.06 | 522,300 |
|
Jun 24, 2026
|
167.89 | 169.94 | 162.00 | 166.90 | 166.90 | 584,000 |
|
Jun 23, 2026
|
177.36 | 181.46 | 167.44 | 169.39 | 169.39 | 599,600 |
|
Jun 22, 2026
|
200.54 | 204.49 | 194.25 | 195.72 | 195.72 | 428,300 |
|
Jun 18, 2026
|
189.36 | 195.88 | 188.00 | 195.16 | 195.16 | 300,700 |
|
Jun 17, 2026
|
186.58 | 188.52 | 177.70 | 178.14 | 178.14 | 284,700 |
|
Jun 16, 2026
|
196.94 | 197.16 | 181.47 | 182.24 | 182.24 | 570,100 |
|
Jun 15, 2026
|
203.08 | 203.96 | 196.50 | 197.75 | 197.75 | 556,900 |
|
Jun 12, 2026
|
184.80 | 196.99 | 182.30 | 193.27 | 193.27 | 538,000 |
|
Jun 11, 2026
|
171.99 | 184.33 | 169.79 | 184.15 | 184.15 | 373,800 |
|
Jun 10, 2026
|
164.61 | 176.83 | 163.96 | 166.69 | 166.69 | 349,800 |
|
Jun 9, 2026
|
173.38 | 178.20 | 158.30 | 168.15 | 168.15 | 370,700 |
|
Jun 8, 2026
|
172.40 | 175.70 | 167.37 | 168.67 | 168.67 | 420,200 |
|
Jun 5, 2026
|
176.20 | 176.98 | 163.04 | 164.21 | 164.21 | 408,900 |
|
Jun 4, 2026
|
176.04 | 184.80 | 173.43 | 181.16 | 181.16 | 320,000 |
|
Jun 3, 2026
|
185.11 | 186.18 | 178.40 | 183.45 | 183.45 | 294,900 |
|
Jun 2, 2026
|
180.00 | 190.45 | 175.00 | 187.52 | 187.52 | 1,361,700 |
|
Jun 1, 2026
|
168.00 | 169.77 | 162.55 | 163.09 | 163.09 | 901,300 |
|
May 29, 2026
|
176.03 | 176.68 | 169.19 | 171.66 | 171.66 | 302,900 |
|
May 28, 2026
|
172.01 | 175.15 | 168.64 | 174.78 | 174.78 | 257,700 |
|
May 27, 2026
|
178.73 | 178.91 | 163.99 | 169.62 | 169.62 | 451,100 |
|
May 26, 2026
|
171.48 | 175.07 | 169.65 | 174.73 | 174.73 | 369,800 |
|
May 22, 2026
|
162.00 | 167.49 | 160.15 | 167.37 | 167.37 | 473,000 |
|
May 21, 2026
|
157.23 | 161.20 | 154.80 | 160.59 | 160.59 | 263,900 |
|
May 20, 2026
|
155.99 | 160.00 | 153.06 | 159.37 | 159.37 | 279,900 |
|
May 19, 2026
|
150.47 | 156.63 | 147.57 | 151.31 | 151.31 | 593,700 |
|
May 18, 2026
|
168.90 | 169.99 | 151.91 | 155.74 | 155.74 | 1,037,400 |
|
May 15, 2026
|
167.62 | 172.12 | 165.95 | 168.35 | 168.35 | 533,000 |
|
May 14, 2026
|
170.99 | 174.24 | 165.02 | 171.36 | 171.36 | 511,300 |
|
May 13, 2026
|
177.32 | 178.05 | 163.31 | 168.88 | 168.88 | 968,200 |
|
May 12, 2026
|
192.36 | 192.92 | 168.07 | 174.63 | 174.63 | 1,401,400 |
|
May 11, 2026
|
206.03 | 215.99 | 205.30 | 207.46 | 207.46 | 759,500 |
|
May 8, 2026
|
194.28 | 207.00 | 194.28 | 205.54 | 205.54 | 321,300 |
|
May 7, 2026
|
199.90 | 201.21 | 188.94 | 193.08 | 193.08 | 227,800 |
|
May 6, 2026
|
203.74 | 205.22 | 198.31 | 202.54 | 202.54 | 258,200 |
|
May 5, 2026
|
188.28 | 199.57 | 188.28 | 197.20 | 197.20 | 514,800 |
|
May 4, 2026
|
185.50 | 186.62 | 178.90 | 182.71 | 182.71 | 328,200 |
|
May 1, 2026
|
188.52 | 196.50 | 185.01 | 186.62 | 186.62 | 352,800 |
|
Apr 30, 2026
|
190.75 | 192.16 | 185.45 | 191.92 | 191.92 | 315,400 |
|
Apr 29, 2026
|
185.16 | 189.23 | 182.91 | 187.83 | 187.83 | 471,200 |
|
Apr 28, 2026
|
184.75 | 190.84 | 178.34 | 180.52 | 180.52 | 476,100 |
|
Apr 27, 2026
|
201.15 | 201.15 | 188.66 | 190.92 | 190.92 | 433,200 |
|
Apr 24, 2026
|
199.30 | 210.20 | 198.71 | 203.00 | 203.00 | 325,400 |
|
Apr 23, 2026
|
187.55 | 203.67 | 187.55 | 195.89 | 195.89 | 509,300 |
|
Apr 22, 2026
|
191.82 | 192.26 | 183.16 | 185.88 | 185.88 | 222,900 |
|
Apr 21, 2026
|
185.29 | 193.30 | 185.20 | 187.71 | 187.71 | 292,800 |
|
Apr 20, 2026
|
178.54 | 187.97 | 176.76 | 184.63 | 184.63 | 342,600 |
|
Apr 17, 2026
|
180.57 | 185.41 | 175.58 | 179.78 | 179.78 | 592,800 |
|
Apr 16, 2026
|
181.29 | 182.81 | 176.21 | 180.63 | 180.63 | 310,900 |
|
Apr 15, 2026
|
179.40 | 180.46 | 172.01 | 179.55 | 179.55 | 205,500 |
|
Apr 14, 2026
|
183.62 | 183.62 | 178.35 | 180.74 | 180.74 | 261,200 |
|
Apr 13, 2026
|
173.28 | 175.84 | 171.71 | 174.93 | 174.93 | 194,400 |
|
Apr 10, 2026
|
178.20 | 179.39 | 172.50 | 174.53 | 174.53 | 354,700 |
|
Apr 9, 2026
|
172.05 | 177.66 | 171.66 | 176.51 | 176.51 | 300,200 |
|
Apr 8, 2026
|
172.55 | 177.31 | 164.59 | 170.09 | 170.09 | 329,000 |
|
Apr 7, 2026
|
159.54 | 161.47 | 154.23 | 159.22 | 159.22 | 244,600 |
|
Apr 6, 2026
|
157.97 | 161.00 | 157.97 | 159.12 | 159.12 | 113,200 |
|
Apr 2, 2026
|
150.22 | 160.06 | 149.02 | 157.73 | 157.73 | 253,400 |
|
Apr 1, 2026
|
154.74 | 159.42 | 152.99 | 158.70 | 158.70 | 516,600 |
|
Mar 31, 2026
|
148.55 | 151.91 | 140.67 | 151.61 | 151.61 | 1,303,200 |
|
Mar 30, 2026
|
157.36 | 157.36 | 142.27 | 144.46 | 144.46 | 392,400 |
|
Mar 27, 2026
|
155.74 | 158.32 | 150.28 | 153.33 | 153.33 | 536,000 |
|
Mar 26, 2026
|
171.28 | 171.41 | 158.91 | 159.86 | 159.86 | 404,200 |
|
Mar 25, 2026
|
179.42 | 180.56 | 172.76 | 175.08 | 175.08 | 592,700 |
|
Mar 24, 2026
|
168.08 | 180.34 | 167.40 | 179.30 | 179.30 | 473,600 |
|
Mar 23, 2026
|
169.15 | 180.83 | 167.39 | 172.29 | 172.29 | 735,100 |
|
Mar 20, 2026
|
174.65 | 176.00 | 162.47 | 165.95 | 165.95 | 450,100 |
|
Mar 19, 2026
|
160.49 | 173.28 | 157.20 | 172.25 | 172.25 | 421,200 |
|
Mar 18, 2026
|
162.29 | 168.52 | 160.40 | 166.70 | 166.70 | 332,600 |
|
Mar 17, 2026
|
153.18 | 161.12 | 151.08 | 160.39 | 160.39 | 423,000 |
|
Mar 16, 2026
|
152.56 | 154.66 | 150.50 | 152.31 | 152.31 | 337,500 |
|
Mar 13, 2026
|
156.75 | 158.05 | 148.36 | 148.98 | 148.98 | 435,000 |
|
Mar 12, 2026
|
159.81 | 159.81 | 150.78 | 152.55 | 152.55 | 349,700 |
|
Mar 11, 2026
|
156.96 | 163.97 | 156.28 | 161.35 | 161.35 | 644,800 |
|
Mar 10, 2026
|
156.92 | 160.58 | 155.77 | 156.28 | 156.28 | 239,600 |
|
Mar 9, 2026
|
145.58 | 157.01 | 142.35 | 155.24 | 155.24 | 670,100 |
|
Mar 6, 2026
|
160.46 | 160.50 | 145.15 | 147.31 | 147.31 | 582,700 |
|
Mar 5, 2026
|
165.16 | 170.16 | 158.30 | 165.03 | 165.03 | 247,600 |
|
Mar 4, 2026
|
166.41 | 167.57 | 161.66 | 166.06 | 166.06 | 466,900 |
|
Mar 3, 2026
|
163.20 | 165.56 | 155.77 | 162.61 | 162.61 | 692,600 |
|
Mar 2, 2026
|
166.14 | 172.40 | 166.14 | 171.47 | 171.47 | 417,300 |
|
Feb 27, 2026
|
165.13 | 169.36 | 164.10 | 167.39 | 167.39 | 366,100 |
|
Feb 26, 2026
|
171.53 | 174.61 | 162.11 | 168.41 | 168.41 | 541,500 |
|
Feb 25, 2026
|
166.00 | 173.84 | 165.80 | 169.03 | 169.03 | 868,400 |
|
Feb 24, 2026
|
155.75 | 164.60 | 155.75 | 163.78 | 163.78 | 555,100 |
|
Feb 23, 2026
|
148.45 | 153.29 | 145.60 | 153.11 | 153.11 | 825,700 |
|
Feb 20, 2026
|
153.00 | 153.21 | 145.28 | 148.10 | 148.10 | 875,900 |
|
Feb 19, 2026
|
157.90 | 159.13 | 149.27 | 153.19 | 153.19 | 703,700 |
|
Feb 18, 2026
|
160.37 | 170.46 | 153.91 | 157.54 | 157.54 | 896,600 |
|
Feb 17, 2026
|
156.71 | 158.77 | 154.17 | 157.00 | 157.00 | 841,600 |
|
Feb 13, 2026
|
156.76 | 163.19 | 155.63 | 162.00 | 162.00 | 443,600 |
|
Feb 12, 2026
|
160.67 | 161.08 | 154.26 | 155.38 | 155.38 | 428,900 |
|
Feb 11, 2026
|
159.71 | 164.21 | 157.17 | 158.41 | 158.41 | 526,900 |
|
Feb 10, 2026
|
152.70 | 157.50 | 150.37 | 154.00 | 154.00 | 329,000 |
|
Feb 9, 2026
|
148.68 | 151.23 | 145.55 | 150.44 | 150.44 | 199,900 |
|
Feb 6, 2026
|
142.01 | 150.51 | 141.21 | 149.02 | 149.02 | 433,000 |
|
Feb 5, 2026
|
134.50 | 142.00 | 134.09 | 141.11 | 141.11 | 582,300 |
|
Feb 4, 2026
|
140.98 | 142.59 | 128.92 | 132.75 | 132.75 | 651,800 |
|
Feb 3, 2026
|
147.32 | 151.42 | 135.98 | 141.40 | 141.40 | 530,400 |
|
Feb 2, 2026
|
144.61 | 149.97 | 140.66 | 141.94 | 141.94 | 653,500 |
|
Jan 30, 2026
|
150.54 | 155.17 | 144.44 | 146.53 | 146.53 | 721,700 |
|
Jan 29, 2026
|
150.51 | 155.79 | 145.92 | 155.63 | 155.63 | 364,400 |
|
Jan 28, 2026
|
152.13 | 153.43 | 146.68 | 150.17 | 150.17 | 328,000 |
|
Jan 27, 2026
|
145.57 | 149.20 | 142.77 | 147.78 | 147.78 | 458,000 |
|
Jan 26, 2026
|
144.39 | 146.74 | 142.48 | 142.64 | 142.64 | 331,600 |
|
Jan 23, 2026
|
142.11 | 144.00 | 138.40 | 143.63 | 143.63 | 286,000 |
|
Jan 22, 2026
|
150.53 | 151.24 | 142.44 | 142.78 | 142.78 | 1,340,300 |
|
Jan 21, 2026
|
144.67 | 148.22 | 140.82 | 146.33 | 146.33 | 1,270,700 |
|
Jan 20, 2026
|
143.18 | 149.54 | 142.87 | 144.54 | 144.54 | 503,200 |
|
Jan 16, 2026
|
146.55 | 150.99 | 145.61 | 145.93 | 145.93 | 489,600 |
|
Jan 15, 2026
|
143.44 | 149.79 | 141.29 | 144.38 | 144.38 | 1,048,500 |
|
Jan 14, 2026
|
135.28 | 135.93 | 132.14 | 132.92 | 132.92 | 390,100 |
|
Jan 13, 2026
|
148.69 | 150.00 | 135.53 | 136.61 | 136.61 | 969,700 |
|
Jan 12, 2026
|
130.50 | 141.38 | 130.50 | 137.80 | 137.80 | 555,100 |
|
Jan 9, 2026
|
132.83 | 134.93 | 130.41 | 131.67 | 131.67 | 232,200 |
|
Jan 8, 2026
|
131.75 | 131.89 | 125.29 | 129.79 | 129.79 | 444,100 |
|
Jan 7, 2026
|
132.90 | 134.59 | 130.49 | 132.38 | 132.38 | 366,100 |
|
Jan 6, 2026
|
125.19 | 134.88 | 125.19 | 133.31 | 133.31 | 733,700 |
|
Jan 5, 2026
|
119.53 | 124.87 | 116.60 | 123.88 | 123.88 | 636,800 |
|
Jan 2, 2026
|
110.55 | 116.81 | 110.55 | 115.50 | 115.50 | 307,500 |
|
Dec 31, 2025
|
108.42 | 108.65 | 106.13 | 106.35 | 106.35 | 239,400 |
|
Dec 30, 2025
|
109.03 | 110.04 | 108.16 | 108.60 | 108.60 | 195,300 |
|
Dec 29, 2025
|
107.54 | 109.56 | 106.21 | 107.90 | 107.90 | 122,500 |
|
Dec 26, 2025
|
109.71 | 110.33 | 108.60 | 109.05 | 109.05 | 148,000 |
|
Dec 24, 2025
|
109.10 | 109.91 | 108.45 | 109.14 | 109.14 | 219,500 |
|
Dec 23, 2025
|
105.88 | 108.97 | 105.51 | 108.79 | 108.79 | 280,800 |
|
Dec 22, 2025
|
106.45 | 106.84 | 104.80 | 105.98 | 105.98 | 204,800 |
|
Dec 19, 2025
|
103.62 | 106.76 | 103.45 | 104.04 | 104.04 | 352,700 |
|
Dec 18, 2025
|
106.66 | 107.47 | 101.39 | 101.71 | 101.71 | 436,500 |
|
Dec 17, 2025
|
110.73 | 111.10 | 102.09 | 103.11 | 103.11 | 688,800 |
|
Dec 16, 2025
|
109.91 | 112.70 | 109.34 | 111.31 | 111.31 | 381,400 |
|
Dec 15, 2025
|
112.19 | 113.16 | 109.04 | 109.35 | 109.35 | 356,500 |
|
Dec 12, 2025
|
116.37 | 118.03 | 110.08 | 111.95 | 111.95 | 439,500 |
|
Dec 11, 2025
|
118.15 | 119.35 | 117.00 | 118.21 | 118.21 | 418,100 |
|
Dec 10, 2025
|
118.50 | 121.98 | 118.19 | 121.12 | 121.12 | 463,100 |
|
Dec 9, 2025
|
116.73 | 119.81 | 116.57 | 119.20 | 119.20 | 278,400 |
|
Dec 8, 2025
|
117.64 | 118.99 | 117.24 | 118.77 | 118.77 | 346,200 |
|
Dec 5, 2025
|
119.84 | 120.19 | 116.30 | 117.07 | 117.07 | 315,400 |
|
Dec 4, 2025
|
114.26 | 118.94 | 113.38 | 118.41 | 118.41 | 366,300 |
|
Dec 3, 2025
|
112.06 | 117.20 | 109.48 | 116.93 | 116.93 | 841,900 |
|
Dec 2, 2025
|
108.15 | 113.56 | 108.15 | 110.90 | 110.90 | 1,168,700 |
|
Dec 1, 2025
|
103.81 | 106.89 | 103.14 | 105.40 | 105.40 | 243,600 |
|
Nov 28, 2025
|
104.26 | 105.49 | 103.47 | 105.30 | 105.30 | 120,200 |
|
Nov 26, 2025
|
104.41 | 107.12 | 103.39 | 104.26 | 104.26 | 504,400 |
|
Nov 25, 2025
|
99.20 | 103.67 | 98.98 | 103.35 | 103.35 | 443,700 |
|
Nov 24, 2025
|
95.66 | 101.93 | 95.66 | 101.15 | 101.15 | 615,500 |
|
Nov 21, 2025
|
93.50 | 95.43 | 91.91 | 94.40 | 94.40 | 552,000 |
|
Nov 20, 2025
|
103.35 | 104.34 | 94.50 | 94.56 | 94.56 | 701,800 |
|
Nov 19, 2025
|
94.89 | 101.11 | 94.89 | 100.04 | 100.04 | 595,600 |
|
Nov 18, 2025
|
94.76 | 96.55 | 92.00 | 94.76 | 94.76 | 447,300 |
|
Nov 17, 2025
|
95.85 | 97.80 | 94.91 | 95.88 | 95.88 | 308,600 |
|
Nov 14, 2025
|
97.74 | 100.71 | 95.61 | 96.19 | 96.19 | 522,200 |
|
Nov 13, 2025
|
101.83 | 102.70 | 97.77 | 99.57 | 99.57 | 510,800 |
|
Nov 12, 2025
|
105.35 | 105.70 | 101.08 | 103.06 | 103.06 | 557,700 |
|
Nov 11, 2025
|
110.50 | 110.86 | 102.71 | 104.10 | 104.10 | 824,300 |
|
Nov 10, 2025
|
109.00 | 112.45 | 108.00 | 111.20 | 111.20 | 1,121,000 |
|
Nov 7, 2025
|
117.50 | 119.25 | 112.47 | 119.12 | 119.12 | 533,600 |
|
Nov 6, 2025
|
118.36 | 121.36 | 116.54 | 120.25 | 120.25 | 573,900 |
|
Nov 5, 2025
|
117.56 | 125.53 | 117.56 | 123.74 | 123.74 | 202,800 |
|
Nov 4, 2025
|
119.73 | 122.13 | 116.86 | 117.46 | 117.46 | 301,200 |
|
Nov 3, 2025
|
124.17 | 125.53 | 121.63 | 123.44 | 123.44 | 374,000 |
|
Oct 31, 2025
|
124.22 | 127.67 | 122.01 | 123.82 | 123.82 | 325,700 |
|
Oct 30, 2025
|
126.00 | 127.86 | 123.37 | 124.03 | 124.03 | 342,100 |
|
Oct 29, 2025
|
123.74 | 129.41 | 123.74 | 128.23 | 128.23 | 1,061,600 |
|
Oct 28, 2025
|
119.48 | 119.48 | 116.16 | 118.49 | 118.49 | 384,400 |
|
Oct 27, 2025
|
123.18 | 124.55 | 119.89 | 120.55 | 120.55 | 603,500 |
|
Oct 24, 2025
|
119.99 | 122.08 | 117.99 | 119.15 | 119.15 | 434,500 |
|
Oct 23, 2025
|
115.84 | 118.48 | 114.87 | 118.08 | 118.08 | 496,300 |
|
Oct 22, 2025
|
119.06 | 120.23 | 113.12 | 115.91 | 115.91 | 426,500 |
|
Oct 21, 2025
|
121.86 | 123.31 | 119.65 | 120.38 | 120.38 | 402,300 |
|
Oct 20, 2025
|
122.77 | 123.50 | 121.13 | 122.89 | 122.89 | 510,400 |
|
Oct 17, 2025
|
121.25 | 122.85 | 118.70 | 120.73 | 120.73 | 378,700 |
|
Oct 16, 2025
|
126.25 | 126.35 | 121.48 | 122.24 | 122.24 | 395,200 |
|
Oct 15, 2025
|
123.08 | 127.08 | 120.96 | 125.23 | 125.23 | 904,800 |
|
Oct 14, 2025
|
115.52 | 125.10 | 115.52 | 121.03 | 121.03 | 554,700 |
|
Oct 13, 2025
|
115.64 | 120.26 | 115.40 | 118.97 | 118.97 | 427,800 |
|
Oct 10, 2025
|
115.51 | 116.35 | 109.46 | 110.05 | 110.05 | 337,700 |
|
Oct 9, 2025
|
117.00 | 117.00 | 113.81 | 114.10 | 114.10 | 391,300 |
|
Oct 8, 2025
|
112.08 | 117.28 | 111.20 | 117.09 | 117.09 | 739,200 |
|
Oct 7, 2025
|
117.20 | 118.00 | 111.61 | 111.78 | 111.78 | 437,800 |
|
Oct 6, 2025
|
116.32 | 119.26 | 115.55 | 116.68 | 116.68 | 270,700 |
|
Oct 3, 2025
|
117.60 | 119.10 | 113.02 | 113.33 | 113.33 | 782,600 |
|
Oct 2, 2025
|
116.18 | 118.50 | 115.10 | 117.51 | 117.51 | 755,000 |
|
Oct 1, 2025
|
103.55 | 113.71 | 103.02 | 113.42 | 113.42 | 659,000 |
|
Sep 30, 2025
|
103.55 | 105.10 | 102.09 | 105.05 | 105.05 | 386,400 |
|
Sep 29, 2025
|
105.59 | 106.99 | 102.34 | 103.88 | 103.88 | 400,500 |
|
Sep 26, 2025
|
103.47 | 104.78 | 101.46 | 104.63 | 104.63 | 350,900 |
|
Sep 25, 2025
|
101.76 | 104.25 | 99.91 | 103.36 | 103.36 | 600,600 |
|
Sep 24, 2025
|
103.61 | 106.00 | 100.77 | 102.50 | 102.50 | 632,500 |
|
Sep 23, 2025
|
102.18 | 106.69 | 102.18 | 105.13 | 105.13 | 1,146,200 |
|
Sep 22, 2025
|
96.36 | 104.39 | 96.23 | 102.64 | 102.64 | 846,000 |
|
Sep 19, 2025
|
102.00 | 102.00 | 97.49 | 97.61 | 97.61 | 340,200 |
|
Sep 18, 2025
|
92.80 | 101.63 | 92.80 | 101.15 | 101.15 | 1,717,600 |
|
Sep 17, 2025
|
86.35 | 89.08 | 85.60 | 89.00 | 89.00 | 629,500 |
|
Sep 16, 2025
|
88.34 | 88.54 | 85.38 | 85.84 | 85.84 | 531,600 |
|
Sep 15, 2025
|
87.35 | 88.64 | 87.12 | 87.65 | 87.65 | 477,800 |
|
Sep 12, 2025
|
83.06 | 87.85 | 82.59 | 87.02 | 87.02 | 1,952,800 |
|
Sep 11, 2025
|
81.74 | 84.80 | 81.48 | 84.11 | 84.11 | 169,000 |
|
Sep 10, 2025
|
82.95 | 83.65 | 80.61 | 81.21 | 81.21 | 195,200 |
|
Sep 9, 2025
|
81.41 | 83.70 | 81.41 | 82.73 | 82.73 | 193,800 |
|
Sep 8, 2025
|
80.05 | 81.29 | 79.97 | 81.08 | 81.08 | 239,200 |
|
Sep 5, 2025
|
79.01 | 79.70 | 77.68 | 78.75 | 78.75 | 247,900 |
