NYSE - Nasdaq Real Time Price
USD
Coherent Corp. (COHR)
243.29
+3.70
(+1.54%)
As of 11:37:51 AM EDT. Market Open.
Trade COHR 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
|
243.68 | 246.90 | 229.85 | 242.87 | 242.87 | 3,986,336 |
|
Oct 28, 2026
|
240.37 | 243.00 | 232.50 | 239.59 | 239.59 | 7,291,900 |
|
Oct 27, 2026
|
228.07 | 236.91 | 222.25 | 235.79 | 235.79 | 6,289,300 |
|
Oct 26, 2026
|
212.61 | 225.66 | 208.86 | 221.50 | 221.50 | 7,686,100 |
|
Oct 23, 2026
|
207.85 | 215.38 | 203.55 | 209.29 | 209.29 | 6,178,900 |
|
Oct 22, 2026
|
223.15 | 224.56 | 204.38 | 207.82 | 207.82 | 12,538,400 |
|
Oct 21, 2026
|
240.44 | 243.64 | 232.86 | 237.53 | 237.53 | 5,000,000 |
|
Oct 20, 2026
|
224.75 | 236.58 | 217.83 | 231.80 | 231.80 | 6,181,400 |
|
Oct 19, 2026
|
243.14 | 244.20 | 231.78 | 232.02 | 232.02 | 6,592,800 |
|
Oct 16, 2026
|
247.59 | 248.58 | 231.60 | 232.90 | 232.90 | 7,958,400 |
|
Oct 15, 2026
|
249.84 | 252.28 | 235.55 | 250.60 | 250.60 | 9,951,200 |
|
Oct 14, 2026
|
281.13 | 285.00 | 261.90 | 263.32 | 263.32 | 6,853,000 |
|
Oct 13, 2026
|
277.90 | 290.53 | 273.93 | 289.98 | 289.98 | 6,062,200 |
|
Oct 12, 2026
|
306.00 | 306.00 | 284.10 | 288.02 | 288.02 | 7,453,700 |
|
Oct 9, 2026
|
318.50 | 332.09 | 302.35 | 312.62 | 312.62 | 8,101,800 |
|
Oct 8, 2026
|
320.44 | 328.87 | 298.88 | 302.35 | 302.35 | 9,285,100 |
|
Oct 7, 2026
|
329.10 | 338.36 | 316.85 | 334.56 | 334.56 | 5,550,800 |
|
Oct 6, 2026
|
336.21 | 341.30 | 331.39 | 338.36 | 338.36 | 6,415,200 |
|
Oct 5, 2026
|
340.93 | 341.76 | 326.46 | 333.64 | 333.64 | 5,425,900 |
|
Oct 2, 2026
|
316.57 | 338.36 | 315.43 | 337.04 | 337.04 | 8,666,800 |
|
Oct 1, 2026
|
290.00 | 323.23 | 286.42 | 319.19 | 319.19 | 11,410,900 |
|
Sep 30, 2026
|
294.66 | 299.50 | 282.25 | 287.81 | 287.81 | 5,354,200 |
|
Sep 29, 2026
|
289.93 | 302.72 | 285.85 | 292.21 | 292.21 | 5,661,500 |
|
Sep 28, 2026
|
290.08 | 299.37 | 275.79 | 282.45 | 282.45 | 6,885,000 |
|
Sep 25, 2026
|
297.92 | 301.77 | 290.28 | 295.83 | 295.83 | 4,693,700 |
|
Sep 24, 2026
|
294.90 | 300.89 | 290.20 | 290.61 | 290.61 | 4,995,900 |
|
Sep 23, 2026
|
312.12 | 312.24 | 298.47 | 300.60 | 300.60 | 5,703,000 |
|
Sep 22, 2026
|
310.29 | 323.43 | 305.00 | 310.39 | 310.39 | 7,469,600 |
|
Sep 21, 2026
|
326.48 | 332.86 | 316.64 | 321.52 | 321.52 | 7,586,500 |
|
Sep 18, 2026
|
305.73 | 318.45 | 302.11 | 317.36 | 317.36 | 10,161,600 |
|
Sep 17, 2026
|
302.91 | 312.42 | 290.10 | 295.98 | 295.98 | 6,563,300 |
|
Sep 16, 2026
|
280.56 | 294.56 | 278.01 | 289.93 | 289.93 | 7,543,200 |
|
Sep 15, 2026
|
271.15 | 279.50 | 269.34 | 271.17 | 271.17 | 4,335,400 |
|
Sep 14, 2026
|
283.75 | 284.97 | 265.49 | 266.50 | 266.50 | 9,939,600 |
|
Sep 11, 2026
|
303.18 | 312.68 | 292.51 | 305.37 | 305.37 | 7,303,900 |
|
Sep 10, 2026
|
296.09 | 309.99 | 290.26 | 293.17 | 293.17 | 5,638,400 |
|
Sep 9, 2026
|
301.86 | 313.33 | 301.86 | 303.48 | 303.48 | 5,036,100 |
|
Sep 8, 2026
|
281.05 | 315.70 | 281.05 | 301.88 | 301.88 | 8,701,500 |
|
Sep 4, 2026
|
269.69 | 283.85 | 264.10 | 281.86 | 281.86 | 5,035,800 |
|
Sep 3, 2026
|
266.86 | 268.65 | 255.25 | 264.41 | 264.41 | 4,212,500 |
|
Sep 2, 2026
|
268.12 | 272.50 | 263.67 | 268.64 | 268.64 | 4,189,500 |
|
Sep 1, 2026
|
270.50 | 276.04 | 264.64 | 272.03 | 272.03 | 5,509,600 |
|
Aug 31, 2026
|
280.25 | 281.99 | 275.12 | 277.83 | 277.83 | 5,049,000 |
|
Aug 28, 2026
|
289.44 | 291.27 | 278.05 | 279.20 | 279.20 | 5,240,200 |
|
Aug 27, 2026
|
303.68 | 307.49 | 291.02 | 295.39 | 295.39 | 4,907,600 |
|
Aug 26, 2026
|
286.23 | 294.86 | 283.50 | 294.37 | 294.37 | 5,468,200 |
|
Aug 25, 2026
|
287.15 | 291.71 | 281.32 | 288.14 | 288.14 | 4,738,900 |
|
Aug 24, 2026
|
275.30 | 279.95 | 262.62 | 275.49 | 275.49 | 6,919,700 |
|
Aug 21, 2026
|
296.98 | 303.99 | 283.41 | 289.52 | 289.52 | 6,000,800 |
|
Aug 20, 2026
|
291.55 | 291.55 | 277.87 | 290.03 | 290.03 | 4,979,500 |
|
Aug 19, 2026
|
309.11 | 312.00 | 284.75 | 287.47 | 287.47 | 7,421,700 |
|
Aug 18, 2026
|
324.61 | 329.44 | 305.50 | 306.43 | 306.43 | 9,644,600 |
|
Aug 17, 2026
|
333.52 | 362.32 | 330.24 | 351.22 | 351.22 | 8,609,600 |
|
Aug 14, 2026
|
328.58 | 346.17 | 317.21 | 325.83 | 325.83 | 8,757,800 |
|
Aug 13, 2026
|
344.88 | 361.99 | 325.27 | 327.23 | 327.23 | 13,072,500 |
|
Aug 12, 2026
|
358.14 | 362.06 | 338.73 | 355.64 | 355.64 | 12,452,800 |
|
Aug 11, 2026
|
323.86 | 332.00 | 315.40 | 328.57 | 328.57 | 6,507,100 |
|
Aug 10, 2026
|
383.19 | 386.50 | 325.00 | 325.15 | 325.15 | 9,845,600 |
|
Aug 7, 2026
|
360.02 | 391.37 | 353.15 | 379.13 | 379.13 | 11,257,200 |
|
Aug 6, 2026
|
314.71 | 354.47 | 309.19 | 334.22 | 334.22 | 6,037,000 |
|
Aug 5, 2026
|
319.40 | 347.66 | 319.40 | 328.22 | 328.22 | 5,780,900 |
|
Aug 4, 2026
|
325.87 | 336.36 | 316.10 | 323.73 | 323.73 | 8,958,000 |
|
Aug 3, 2026
|
254.86 | 293.04 | 248.47 | 288.14 | 288.14 | 5,547,900 |
|
Jul 31, 2026
|
275.90 | 281.99 | 257.13 | 262.89 | 262.89 | 5,475,200 |
|
Jul 30, 2026
|
243.40 | 250.59 | 239.30 | 249.06 | 249.06 | 6,357,000 |
|
Jul 29, 2026
|
243.93 | 245.00 | 220.68 | 222.05 | 222.05 | 6,900,600 |
|
Jul 28, 2026
|
257.28 | 257.33 | 228.23 | 243.33 | 243.33 | 8,375,000 |
|
Jul 27, 2026
|
282.12 | 283.20 | 256.16 | 271.31 | 271.31 | 4,637,800 |
|
Jul 24, 2026
|
306.00 | 308.00 | 280.91 | 282.39 | 282.39 | 3,765,800 |
|
Jul 23, 2026
|
308.74 | 327.78 | 306.85 | 313.22 | 313.22 | 2,853,300 |
|
Jul 22, 2026
|
306.68 | 319.76 | 305.85 | 312.19 | 312.19 | 2,769,700 |
|
Jul 21, 2026
|
307.26 | 319.95 | 301.87 | 317.22 | 317.22 | 4,531,800 |
|
Jul 20, 2026
|
288.65 | 298.87 | 284.20 | 285.40 | 285.40 | 3,606,800 |
|
Jul 17, 2026
|
264.84 | 285.34 | 255.14 | 277.60 | 277.60 | 5,956,400 |
|
Jul 16, 2026
|
286.09 | 289.93 | 273.87 | 276.96 | 276.96 | 4,962,600 |
|
Jul 15, 2026
|
315.12 | 316.13 | 281.06 | 299.38 | 299.38 | 5,188,100 |
|
Jul 14, 2026
|
320.50 | 322.01 | 307.10 | 310.77 | 310.77 | 3,093,700 |
|
Jul 13, 2026
|
314.00 | 322.84 | 306.10 | 307.39 | 307.39 | 3,218,900 |
|
Jul 10, 2026
|
321.40 | 330.15 | 315.19 | 324.50 | 324.50 | 4,030,200 |
|
Jul 9, 2026
|
335.14 | 340.73 | 326.27 | 327.24 | 327.24 | 4,158,600 |
|
Jul 8, 2026
|
312.15 | 328.54 | 304.77 | 317.05 | 317.05 | 3,873,700 |
|
Jul 7, 2026
|
320.92 | 330.00 | 304.07 | 314.13 | 314.13 | 5,475,000 |
|
Jul 6, 2026
|
333.19 | 352.20 | 331.00 | 335.70 | 335.70 | 3,258,300 |
|
Jul 2, 2026
|
358.08 | 371.75 | 325.66 | 333.36 | 333.36 | 6,965,900 |
|
Jul 1, 2026
|
370.11 | 386.74 | 360.01 | 368.65 | 368.65 | 4,316,200 |
|
Jun 30, 2026
|
388.43 | 399.45 | 381.60 | 394.47 | 394.47 | 4,428,300 |
|
Jun 29, 2026
|
379.09 | 391.47 | 341.68 | 391.22 | 391.22 | 7,860,000 |
|
Jun 26, 2026
|
392.80 | 393.39 | 368.20 | 380.56 | 380.56 | 7,103,900 |
|
Jun 25, 2026
|
415.18 | 419.00 | 376.34 | 407.25 | 407.25 | 4,530,200 |
|
Jun 24, 2026
|
385.10 | 397.00 | 365.01 | 392.50 | 392.50 | 4,641,200 |
|
Jun 23, 2026
|
388.69 | 399.14 | 379.52 | 381.22 | 381.22 | 5,954,800 |
|
Jun 22, 2026
|
395.04 | 439.68 | 380.01 | 425.48 | 425.48 | 9,178,100 |
|
Jun 18, 2026
|
394.00 | 402.78 | 376.65 | 389.57 | 389.57 | 7,520,600 |
|
Jun 17, 2026
|
387.02 | 393.00 | 376.55 | 378.85 | 378.85 | 5,707,600 |
|
Jun 16, 2026
|
423.74 | 424.00 | 381.85 | 382.81 | 382.81 | 5,594,400 |
|
Jun 15, 2026
|
403.35 | 420.57 | 394.00 | 413.84 | 413.84 | 5,158,700 |
|
Jun 12, 2026
|
374.27 | 394.50 | 354.19 | 385.03 | 385.03 | 5,386,600 |
|
Jun 11, 2026
|
354.85 | 371.09 | 345.30 | 363.58 | 363.58 | 6,489,500 |
|
Jun 10, 2026
|
353.49 | 373.36 | 345.53 | 354.77 | 354.77 | 5,666,800 |
|
Jun 9, 2026
|
407.08 | 410.70 | 335.48 | 355.94 | 355.94 | 8,180,300 |
|
Jun 8, 2026
|
396.00 | 415.00 | 375.09 | 401.93 | 401.93 | 5,558,400 |
|
Jun 5, 2026
|
405.27 | 417.76 | 375.09 | 376.99 | 376.99 | 6,418,700 |
|
Jun 4, 2026
|
398.70 | 432.51 | 380.20 | 421.90 | 421.90 | 6,032,700 |
|
Jun 3, 2026
|
435.98 | 440.00 | 409.18 | 417.43 | 417.43 | 5,393,600 |
|
Jun 2, 2026
|
381.86 | 433.69 | 377.58 | 426.89 | 426.89 | 9,124,000 |
|
Jun 1, 2026
|
350.93 | 366.00 | 346.63 | 362.90 | 362.90 | 6,065,900 |
|
May 29, 2026
|
375.65 | 378.27 | 343.51 | 361.47 | 361.47 | 11,073,100 |
|
May 28, 2026
|
387.82 | 393.52 | 369.36 | 376.95 | 376.95 | 3,698,100 |
|
May 27, 2026
|
383.93 | 387.28 | 359.22 | 380.18 | 380.18 | 3,989,500 |
|
May 26, 2026
|
383.33 | 387.62 | 369.10 | 381.35 | 381.35 | 4,081,200 |
|
May 22, 2026
|
382.00 | 385.00 | 368.52 | 377.57 | 377.57 | 3,980,200 |
|
May 21, 2026
|
361.00 | 382.48 | 357.75 | 378.00 | 378.00 | 4,366,200 |
|
May 20, 2026
|
362.97 | 365.86 | 345.02 | 358.50 | 358.50 | 5,065,900 |
|
May 19, 2026
|
354.42 | 365.94 | 336.70 | 353.63 | 353.63 | 5,779,000 |
|
May 18, 2026
|
382.00 | 384.00 | 352.85 | 362.83 | 362.83 | 6,342,100 |
|
May 15, 2026
|
382.72 | 394.86 | 370.94 | 382.45 | 382.45 | 6,627,000 |
|
May 14, 2026
|
400.09 | 411.71 | 390.31 | 404.94 | 404.94 | 4,791,300 |
|
May 13, 2026
|
401.58 | 413.00 | 378.50 | 403.71 | 403.71 | 6,758,900 |
|
May 12, 2026
|
372.96 | 381.95 | 348.99 | 374.01 | 374.01 | 5,990,300 |
|
May 11, 2026
|
345.00 | 384.85 | 338.00 | 379.69 | 379.69 | 9,856,100 |
|
May 8, 2026
|
325.93 | 339.47 | 315.03 | 335.26 | 335.26 | 7,901,600 |
|
May 7, 2026
|
328.84 | 337.34 | 308.17 | 319.19 | 319.19 | 12,673,300 |
|
May 6, 2026
|
341.91 | 354.20 | 331.22 | 344.67 | 344.67 | 9,720,600 |
|
May 5, 2026
|
325.03 | 345.44 | 324.88 | 335.73 | 335.73 | 5,601,200 |
|
May 4, 2026
|
344.95 | 348.30 | 323.32 | 329.89 | 329.89 | 6,539,000 |
|
May 1, 2026
|
317.01 | 335.48 | 310.58 | 329.50 | 329.50 | 4,620,100 |
|
Apr 30, 2026
|
310.00 | 321.14 | 301.18 | 319.71 | 319.71 | 6,165,400 |
|
Apr 29, 2026
|
308.46 | 311.48 | 298.09 | 304.93 | 304.93 | 6,884,400 |
|
Apr 28, 2026
|
304.50 | 312.52 | 291.00 | 303.97 | 303.97 | 6,393,400 |
|
Apr 27, 2026
|
330.50 | 333.93 | 309.44 | 321.53 | 321.53 | 6,217,500 |
|
Apr 24, 2026
|
337.36 | 343.77 | 326.34 | 336.09 | 336.09 | 5,294,900 |
|
Apr 23, 2026
|
342.95 | 356.88 | 326.23 | 337.68 | 337.68 | 6,064,200 |
|
Apr 22, 2026
|
352.89 | 364.80 | 338.10 | 350.47 | 350.47 | 5,202,300 |
|
Apr 21, 2026
|
352.94 | 362.54 | 340.71 | 343.79 | 343.79 | 5,115,900 |
|
Apr 20, 2026
|
346.28 | 348.47 | 335.00 | 347.51 | 347.51 | 3,872,500 |
|
Apr 17, 2026
|
333.49 | 345.12 | 332.25 | 345.02 | 345.02 | 5,628,900 |
|
Apr 16, 2026
|
315.00 | 332.00 | 312.92 | 328.00 | 328.00 | 6,805,400 |
|
Apr 15, 2026
|
313.50 | 322.48 | 304.06 | 308.20 | 308.20 | 4,953,400 |
|
Apr 14, 2026
|
317.08 | 320.00 | 299.00 | 313.42 | 313.42 | 4,500,100 |
|
Apr 13, 2026
|
305.75 | 313.00 | 302.81 | 307.93 | 307.93 | 4,516,800 |
|
Apr 10, 2026
|
295.95 | 310.98 | 275.69 | 307.50 | 307.50 | 7,969,000 |
|
Apr 9, 2026
|
286.40 | 301.00 | 277.19 | 284.17 | 284.17 | 6,374,700 |
|
Apr 8, 2026
|
277.30 | 284.98 | 265.72 | 281.79 | 281.79 | 7,230,100 |
|
Apr 7, 2026
|
251.87 | 259.98 | 247.00 | 255.10 | 255.10 | 4,027,500 |
|
Apr 6, 2026
|
262.80 | 267.59 | 249.72 | 253.22 | 253.22 | 3,772,200 |
|
Apr 2, 2026
|
235.00 | 261.90 | 231.79 | 258.16 | 258.16 | 5,188,100 |
|
Apr 1, 2026
|
244.14 | 256.88 | 244.14 | 247.80 | 247.80 | 6,927,800 |
|
Mar 31, 2026
|
224.08 | 238.77 | 220.20 | 238.21 | 238.21 | 6,152,000 |
|
Mar 30, 2026
|
247.58 | 248.93 | 215.55 | 219.65 | 219.65 | 8,235,200 |
|
Mar 27, 2026
|
243.81 | 253.60 | 239.39 | 243.48 | 243.48 | 5,433,500 |
|
Mar 26, 2026
|
261.14 | 263.00 | 243.08 | 243.29 | 243.29 | 6,390,900 |
|
Mar 25, 2026
|
275.00 | 278.80 | 262.00 | 272.04 | 272.04 | 5,314,100 |
|
Mar 24, 2026
|
255.25 | 277.37 | 255.15 | 272.33 | 272.33 | 9,338,800 |
|
Mar 23, 2026
|
254.19 | 267.67 | 250.15 | 255.05 | 255.05 | 9,205,200 |
|
Mar 20, 2026
|
280.53 | 281.16 | 241.01 | 253.63 | 253.63 | 51,484,800 |
|
Mar 19, 2026
|
246.00 | 276.24 | 243.88 | 275.57 | 275.57 | 9,382,800 |
|
Mar 18, 2026
|
251.94 | 265.80 | 251.03 | 257.21 | 257.21 | 9,952,700 |
|
Mar 17, 2026
|
235.26 | 252.49 | 230.20 | 245.80 | 245.80 | 7,599,900 |
|
Mar 16, 2026
|
255.01 | 262.79 | 242.76 | 247.37 | 247.37 | 6,165,200 |
|
Mar 13, 2026
|
248.38 | 251.66 | 241.21 | 242.76 | 242.76 | 3,932,600 |
|
Mar 12, 2026
|
244.80 | 251.12 | 239.08 | 241.27 | 241.27 | 5,718,800 |
|
Mar 11, 2026
|
251.54 | 258.00 | 242.82 | 251.41 | 251.41 | 6,806,900 |
|
Mar 10, 2026
|
259.00 | 272.59 | 258.18 | 260.64 | 260.64 | 7,866,100 |
|
Mar 9, 2026
|
236.39 | 254.36 | 236.00 | 252.32 | 252.32 | 10,589,700 |
|
Mar 6, 2026
|
239.45 | 257.56 | 230.10 | 235.72 | 235.72 | 8,055,900 |
|
Mar 5, 2026
|
262.71 | 275.34 | 246.57 | 253.87 | 253.87 | 8,812,300 |
|
Mar 4, 2026
|
295.79 | 300.20 | 260.65 | 274.86 | 274.86 | 10,520,100 |
|
Mar 3, 2026
|
285.87 | 293.15 | 271.68 | 280.81 | 280.81 | 8,099,500 |
|
Mar 2, 2026
|
274.93 | 299.09 | 271.62 | 298.91 | 298.91 | 10,243,400 |
|
Feb 27, 2026
|
247.02 | 260.91 | 241.71 | 258.93 | 258.93 | 15,226,100 |
|
Feb 26, 2026
|
268.51 | 270.49 | 246.70 | 250.14 | 250.14 | 7,894,000 |
|
Feb 25, 2026
|
260.60 | 276.50 | 259.00 | 267.90 | 267.90 | 7,096,800 |
|
Feb 24, 2026
|
253.25 | 261.33 | 247.93 | 254.86 | 254.86 | 4,618,900 |
|
Feb 23, 2026
|
248.18 | 255.00 | 246.28 | 248.89 | 248.89 | 4,712,700 |
|
Feb 20, 2026
|
232.00 | 252.49 | 229.51 | 248.18 | 248.18 | 6,285,900 |
|
Feb 19, 2026
|
221.96 | 232.98 | 216.87 | 232.48 | 232.48 | 4,084,700 |
|
Feb 18, 2026
|
220.72 | 229.00 | 219.16 | 223.89 | 223.89 | 3,227,100 |
|
Feb 17, 2026
|
212.40 | 224.39 | 204.57 | 219.96 | 219.96 | 4,616,600 |
|
Feb 13, 2026
|
222.01 | 223.38 | 211.00 | 217.23 | 217.23 | 4,052,200 |
|
Feb 12, 2026
|
227.26 | 227.47 | 209.23 | 216.10 | 216.10 | 6,733,700 |
|
Feb 11, 2026
|
234.98 | 237.60 | 218.84 | 223.69 | 223.69 | 5,608,400 |
|
Feb 10, 2026
|
232.20 | 236.11 | 225.18 | 228.37 | 228.37 | 7,514,100 |
|
Feb 9, 2026
|
227.00 | 247.15 | 219.68 | 242.46 | 242.46 | 5,940,600 |
|
Feb 6, 2026
|
216.53 | 234.00 | 213.00 | 227.68 | 227.68 | 6,589,900 |
|
Feb 5, 2026
|
179.11 | 211.00 | 175.24 | 209.24 | 209.24 | 12,867,100 |
|
Feb 4, 2026
|
232.65 | 240.39 | 203.33 | 211.00 | 211.00 | 13,363,100 |
|
Feb 3, 2026
|
232.01 | 241.50 | 221.05 | 229.18 | 229.18 | 6,938,800 |
|
Feb 2, 2026
|
208.79 | 229.36 | 208.04 | 222.44 | 222.44 | 5,212,000 |
|
Jan 30, 2026
|
221.57 | 237.18 | 210.48 | 212.18 | 212.18 | 7,083,200 |
|
Jan 29, 2026
|
221.00 | 222.27 | 206.14 | 215.86 | 215.86 | 4,535,800 |
|
Jan 28, 2026
|
214.01 | 222.97 | 210.55 | 221.14 | 221.14 | 4,303,500 |
|
Jan 27, 2026
|
201.38 | 216.04 | 200.60 | 214.00 | 214.00 | 4,140,200 |
|
Jan 26, 2026
|
196.28 | 205.00 | 192.38 | 197.76 | 197.76 | 3,097,000 |
|
Jan 23, 2026
|
198.23 | 200.23 | 189.50 | 196.94 | 196.94 | 2,564,900 |
|
Jan 22, 2026
|
208.20 | 213.30 | 198.80 | 202.72 | 202.72 | 4,101,300 |
|
Jan 21, 2026
|
197.51 | 208.10 | 191.00 | 201.46 | 201.46 | 5,978,400 |
|
Jan 20, 2026
|
186.31 | 198.35 | 186.03 | 193.46 | 193.46 | 4,305,500 |
|
Jan 16, 2026
|
197.00 | 201.93 | 189.59 | 191.04 | 191.04 | 3,592,300 |
|
Jan 15, 2026
|
192.33 | 210.90 | 190.95 | 195.96 | 195.96 | 7,028,800 |
|
Jan 14, 2026
|
190.74 | 196.73 | 182.56 | 184.11 | 184.11 | 2,882,800 |
|
Jan 13, 2026
|
189.08 | 195.89 | 186.98 | 190.03 | 190.03 | 4,541,300 |
|
Jan 12, 2026
|
174.50 | 186.00 | 174.50 | 185.18 | 185.18 | 5,984,600 |
|
Jan 9, 2026
|
169.00 | 181.55 | 167.50 | 178.06 | 178.06 | 5,456,500 |
|
Jan 8, 2026
|
190.16 | 191.21 | 171.80 | 173.15 | 173.15 | 5,985,000 |
|
Jan 7, 2026
|
190.00 | 193.59 | 185.00 | 191.62 | 191.62 | 3,064,300 |
|
Jan 6, 2026
|
182.32 | 194.23 | 176.99 | 194.11 | 194.11 | 4,647,500 |
|
Jan 5, 2026
|
197.66 | 200.18 | 179.75 | 186.36 | 186.36 | 5,235,400 |
|
Jan 2, 2026
|
188.00 | 195.92 | 187.02 | 194.33 | 194.33 | 3,515,100 |
|
Dec 31, 2025
|
187.72 | 188.70 | 183.81 | 184.57 | 184.57 | 2,170,000 |
|
Dec 30, 2025
|
190.00 | 190.19 | 186.43 | 186.81 | 186.81 | 1,259,500 |
|
Dec 29, 2025
|
187.95 | 190.75 | 183.55 | 189.02 | 189.02 | 2,023,200 |
|
Dec 26, 2025
|
193.09 | 193.99 | 188.10 | 191.72 | 191.72 | 1,707,600 |
|
Dec 24, 2025
|
192.96 | 195.24 | 189.58 | 191.37 | 191.37 | 1,566,300 |
|
Dec 23, 2025
|
187.56 | 192.99 | 187.30 | 191.87 | 191.87 | 2,052,300 |
|
Dec 22, 2025
|
192.87 | 197.21 | 189.50 | 190.98 | 190.98 | 3,380,000 |
|
Dec 19, 2025
|
178.70 | 187.12 | 174.81 | 185.83 | 185.83 | 4,441,000 |
|
Dec 18, 2025
|
178.75 | 179.50 | 170.61 | 175.71 | 175.71 | 4,707,800 |
|
Dec 17, 2025
|
180.00 | 186.67 | 170.12 | 170.44 | 170.44 | 4,582,800 |
|
Dec 16, 2025
|
177.55 | 182.56 | 172.06 | 175.20 | 175.20 | 4,319,600 |
|
Dec 15, 2025
|
183.83 | 186.53 | 177.00 | 178.45 | 178.45 | 4,507,400 |
|
Dec 12, 2025
|
195.00 | 196.04 | 176.63 | 178.34 | 178.34 | 7,353,000 |
|
Dec 11, 2025
|
192.66 | 200.01 | 188.75 | 198.50 | 198.50 | 5,474,400 |
|
Dec 10, 2025
|
193.32 | 200.19 | 191.44 | 197.45 | 197.45 | 4,188,500 |
|
Dec 9, 2025
|
180.60 | 195.00 | 180.35 | 192.73 | 192.73 | 3,995,700 |
|
Dec 8, 2025
|
187.24 | 190.85 | 179.00 | 185.86 | 185.86 | 5,857,200 |
|
Dec 5, 2025
|
186.00 | 188.36 | 181.48 | 181.79 | 181.79 | 5,181,700 |
|
Dec 4, 2025
|
169.60 | 186.48 | 169.37 | 177.35 | 177.35 | 6,568,600 |
|
Dec 3, 2025
|
164.37 | 171.18 | 158.21 | 170.96 | 170.96 | 4,085,700 |
|
Dec 2, 2025
|
168.00 | 172.58 | 162.27 | 164.89 | 164.89 | 4,572,600 |
|
Dec 1, 2025
|
160.41 | 165.73 | 160.00 | 163.50 | 163.50 | 4,136,200 |
|
Nov 28, 2025
|
158.36 | 166.81 | 156.28 | 164.26 | 164.26 | 4,781,500 |
|
Nov 26, 2025
|
148.47 | 156.17 | 147.00 | 154.00 | 154.00 | 3,664,300 |
|
Nov 25, 2025
|
146.20 | 149.09 | 142.46 | 148.85 | 148.85 | 6,559,700 |
|
Nov 24, 2025
|
145.11 | 155.82 | 145.11 | 151.81 | 151.81 | 5,471,200 |
|
Nov 21, 2025
|
135.84 | 142.85 | 130.42 | 139.51 | 139.51 | 5,003,000 |
|
Nov 20, 2025
|
150.00 | 155.70 | 133.24 | 135.61 | 135.61 | 5,688,700 |
|
Nov 19, 2025
|
138.68 | 147.57 | 137.87 | 142.94 | 142.94 | 3,658,500 |
|
Nov 18, 2025
|
136.86 | 139.75 | 132.99 | 138.15 | 138.15 | 3,108,900 |
|
Nov 17, 2025
|
138.04 | 144.12 | 136.31 | 139.07 | 139.07 | 3,523,500 |
|
Nov 14, 2025
|
134.37 | 146.02 | 132.51 | 139.33 | 139.33 | 4,134,900 |
|
Nov 13, 2025
|
152.22 | 152.67 | 136.74 | 139.97 | 139.97 | 7,205,800 |
|
Nov 12, 2025
|
161.00 | 164.01 | 155.83 | 156.67 | 156.67 | 3,716,900 |
|
Nov 11, 2025
|
162.33 | 163.12 | 156.36 | 158.01 | 158.01 | 4,184,700 |
|
Nov 10, 2025
|
159.00 | 168.57 | 157.65 | 166.72 | 166.72 | 6,874,700 |
|
Nov 7, 2025
|
146.50 | 155.00 | 145.41 | 154.51 | 154.51 | 7,985,100 |
|
Nov 6, 2025
|
153.70 | 162.50 | 150.53 | 159.30 | 159.30 | 10,803,400 |
|
Nov 5, 2025
|
131.71 | 139.35 | 126.00 | 134.63 | 134.63 | 9,063,100 |
|
Nov 4, 2025
|
125.94 | 131.48 | 123.75 | 128.70 | 128.70 | 4,230,900 |
|
Nov 3, 2025
|
133.54 | 135.50 | 130.52 | 132.00 | 132.00 | 3,782,700 |
|
Oct 31, 2025
|
135.55 | 136.70 | 128.08 | 131.96 | 131.96 | 4,537,100 |
|
Oct 30, 2025
|
134.46 | 137.17 | 132.43 | 132.71 | 132.71 | 3,002,500 |
|
Oct 29, 2025
|
136.75 | 141.43 | 135.55 | 138.06 | 138.06 | 3,712,000 |
