NYSE - Delayed Quote
USD
Corpay, Inc. (CPAY)
409.29
+8.35
(+2.08%)
At close: 4:00:03 PM EST
409.29
0.00
(0.00%)
After hours: 4:00:50 PM EST
Trade Corpay 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
403.81 | 412.08 | 402.72 | 409.29 | 409.29 | 364,772 |
|
Oct 30, 2026
|
400.21 | 403.42 | 396.83 | 400.94 | 400.94 | 406,500 |
|
Oct 29, 2026
|
397.50 | 402.05 | 395.42 | 397.97 | 397.97 | 732,500 |
|
Oct 28, 2026
|
397.34 | 400.79 | 391.01 | 395.86 | 395.86 | 440,400 |
|
Oct 27, 2026
|
399.72 | 401.02 | 394.52 | 397.02 | 397.02 | 289,300 |
|
Oct 26, 2026
|
405.69 | 407.51 | 395.84 | 399.72 | 399.72 | 380,900 |
|
Oct 23, 2026
|
410.66 | 412.07 | 401.18 | 408.46 | 408.46 | 284,900 |
|
Oct 22, 2026
|
406.28 | 416.30 | 406.28 | 415.01 | 415.01 | 344,300 |
|
Oct 21, 2026
|
409.71 | 410.43 | 405.51 | 407.56 | 407.56 | 256,700 |
|
Oct 20, 2026
|
405.08 | 410.54 | 405.08 | 408.36 | 408.36 | 361,700 |
|
Oct 19, 2026
|
398.95 | 404.01 | 397.92 | 402.56 | 402.56 | 418,600 |
|
Oct 16, 2026
|
410.16 | 411.80 | 394.73 | 399.84 | 399.84 | 537,800 |
|
Oct 15, 2026
|
396.76 | 406.31 | 395.95 | 406.20 | 406.20 | 911,800 |
|
Oct 14, 2026
|
397.40 | 399.95 | 389.76 | 393.02 | 393.02 | 441,800 |
|
Oct 13, 2026
|
399.31 | 404.89 | 396.83 | 399.10 | 399.10 | 493,800 |
|
Oct 12, 2026
|
400.30 | 402.44 | 397.43 | 397.67 | 397.67 | 310,000 |
|
Oct 9, 2026
|
403.40 | 404.98 | 393.89 | 397.92 | 397.92 | 480,200 |
|
Oct 8, 2026
|
401.97 | 403.76 | 393.37 | 402.08 | 402.08 | 670,000 |
|
Oct 7, 2026
|
405.07 | 407.52 | 399.65 | 402.43 | 402.43 | 594,000 |
|
Oct 6, 2026
|
403.53 | 406.95 | 401.63 | 406.79 | 406.79 | 372,900 |
|
Oct 5, 2026
|
393.56 | 405.48 | 393.56 | 401.72 | 401.72 | 481,400 |
|
Oct 2, 2026
|
391.99 | 397.31 | 388.94 | 394.60 | 394.60 | 576,400 |
|
Oct 1, 2026
|
388.63 | 397.06 | 387.02 | 389.73 | 389.73 | 563,900 |
|
Sep 30, 2026
|
392.42 | 394.10 | 386.23 | 388.60 | 388.60 | 801,300 |
|
Sep 29, 2026
|
394.04 | 394.27 | 388.61 | 392.70 | 392.70 | 592,800 |
|
Sep 28, 2026
|
395.41 | 399.32 | 391.85 | 396.23 | 396.23 | 492,400 |
|
Sep 25, 2026
|
400.61 | 402.05 | 397.89 | 398.11 | 398.11 | 432,700 |
|
Sep 24, 2026
|
396.31 | 400.42 | 394.92 | 400.32 | 400.32 | 457,900 |
|
Sep 23, 2026
|
391.02 | 398.49 | 390.90 | 395.16 | 395.16 | 468,200 |
|
Sep 22, 2026
|
400.05 | 401.00 | 388.19 | 392.95 | 392.95 | 563,500 |
|
Sep 21, 2026
|
399.96 | 401.09 | 397.11 | 397.22 | 397.22 | 445,200 |
|
Sep 18, 2026
|
403.21 | 403.21 | 396.39 | 397.76 | 397.76 | 754,400 |
|
Sep 17, 2026
|
405.01 | 407.78 | 400.58 | 404.26 | 404.26 | 301,800 |
|
Sep 16, 2026
|
406.52 | 407.57 | 399.68 | 402.27 | 402.27 | 386,400 |
|
Sep 15, 2026
|
410.21 | 414.75 | 407.48 | 407.75 | 407.75 | 376,000 |
|
Sep 14, 2026
|
411.55 | 415.29 | 409.44 | 412.56 | 412.56 | 383,500 |
|
Sep 11, 2026
|
412.96 | 416.13 | 408.09 | 408.22 | 408.22 | 400,600 |
|
Sep 10, 2026
|
407.79 | 411.54 | 406.70 | 408.47 | 408.47 | 452,400 |
|
Sep 9, 2026
|
404.27 | 411.53 | 403.27 | 406.09 | 406.09 | 439,100 |
|
Sep 8, 2026
|
411.70 | 411.83 | 405.96 | 407.05 | 407.05 | 456,600 |
|
Sep 4, 2026
|
413.68 | 419.43 | 410.99 | 416.37 | 416.37 | 329,600 |
|
Sep 3, 2026
|
420.44 | 427.46 | 414.93 | 419.68 | 419.68 | 453,700 |
|
Sep 2, 2026
|
407.71 | 418.56 | 407.71 | 416.40 | 416.40 | 494,500 |
|
Sep 1, 2026
|
402.93 | 408.26 | 401.84 | 404.81 | 404.81 | 474,400 |
|
Aug 31, 2026
|
406.06 | 408.84 | 402.21 | 404.30 | 404.30 | 420,200 |
|
Aug 28, 2026
|
406.00 | 409.26 | 401.52 | 407.88 | 407.88 | 242,600 |
|
Aug 27, 2026
|
406.93 | 412.87 | 402.76 | 403.67 | 403.67 | 252,200 |
|
Aug 26, 2026
|
410.40 | 410.40 | 404.63 | 406.93 | 406.93 | 507,200 |
|
Aug 25, 2026
|
414.79 | 415.94 | 408.99 | 412.37 | 412.37 | 580,900 |
|
Aug 24, 2026
|
416.56 | 420.46 | 412.08 | 413.92 | 413.92 | 492,400 |
|
Aug 21, 2026
|
414.07 | 418.71 | 411.83 | 417.13 | 417.13 | 335,000 |
|
Aug 20, 2026
|
405.74 | 416.58 | 405.02 | 412.00 | 412.00 | 410,800 |
|
Aug 19, 2026
|
407.33 | 414.16 | 406.12 | 407.08 | 407.08 | 335,000 |
|
Aug 18, 2026
|
409.07 | 416.30 | 406.82 | 406.82 | 406.82 | 557,500 |
|
Aug 17, 2026
|
412.97 | 413.94 | 407.33 | 407.62 | 407.62 | 343,800 |
|
Aug 14, 2026
|
424.75 | 425.20 | 417.50 | 417.60 | 417.60 | 292,100 |
|
Aug 13, 2026
|
411.28 | 425.95 | 409.94 | 425.24 | 425.24 | 583,600 |
|
Aug 12, 2026
|
404.13 | 412.24 | 400.57 | 409.68 | 409.68 | 534,000 |
|
Aug 11, 2026
|
398.68 | 409.68 | 397.39 | 406.16 | 406.16 | 592,700 |
|
Aug 10, 2026
|
391.81 | 402.34 | 390.71 | 400.88 | 400.88 | 565,500 |
|
Aug 7, 2026
|
398.49 | 400.96 | 390.63 | 392.94 | 392.94 | 537,500 |
|
Aug 6, 2026
|
388.85 | 399.80 | 387.40 | 398.28 | 398.28 | 685,400 |
|
Aug 5, 2026
|
400.00 | 405.95 | 389.31 | 394.53 | 394.53 | 1,047,700 |
|
Aug 4, 2026
|
382.99 | 398.34 | 382.00 | 396.52 | 396.52 | 847,300 |
|
Aug 3, 2026
|
384.66 | 390.28 | 381.50 | 385.78 | 385.78 | 397,600 |
|
Jul 31, 2026
|
386.35 | 388.29 | 379.69 | 382.11 | 382.11 | 548,400 |
|
Jul 30, 2026
|
389.55 | 392.87 | 383.06 | 390.12 | 390.12 | 661,000 |
|
Jul 29, 2026
|
383.00 | 395.49 | 382.01 | 392.85 | 392.85 | 898,200 |
|
Jul 28, 2026
|
383.50 | 389.25 | 381.96 | 384.32 | 384.32 | 715,800 |
|
Jul 27, 2026
|
375.00 | 382.78 | 374.74 | 379.71 | 379.71 | 712,400 |
|
Jul 24, 2026
|
368.16 | 372.40 | 364.74 | 370.58 | 370.58 | 269,400 |
|
Jul 23, 2026
|
353.89 | 365.21 | 349.51 | 364.80 | 364.80 | 410,900 |
|
Jul 22, 2026
|
367.04 | 369.14 | 358.94 | 359.00 | 359.00 | 448,500 |
|
Jul 21, 2026
|
366.22 | 370.73 | 361.99 | 366.15 | 366.15 | 435,000 |
|
Jul 20, 2026
|
364.58 | 373.56 | 361.90 | 369.28 | 369.28 | 583,800 |
|
Jul 17, 2026
|
366.39 | 374.09 | 364.27 | 365.79 | 365.79 | 347,900 |
|
Jul 16, 2026
|
363.97 | 373.91 | 362.33 | 371.81 | 371.81 | 494,100 |
|
Jul 15, 2026
|
359.60 | 371.59 | 358.36 | 363.16 | 363.16 | 576,400 |
|
Jul 14, 2026
|
357.39 | 363.77 | 355.29 | 356.16 | 356.16 | 350,500 |
|
Jul 13, 2026
|
356.84 | 364.67 | 356.84 | 362.06 | 362.06 | 584,000 |
|
Jul 10, 2026
|
356.26 | 356.26 | 350.00 | 353.64 | 353.64 | 419,800 |
|
Jul 9, 2026
|
344.30 | 351.34 | 341.35 | 351.16 | 351.16 | 303,100 |
|
Jul 8, 2026
|
354.73 | 354.73 | 342.65 | 345.85 | 345.85 | 425,600 |
|
Jul 7, 2026
|
360.39 | 364.95 | 356.90 | 357.10 | 357.10 | 439,000 |
|
Jul 6, 2026
|
352.31 | 357.73 | 346.38 | 356.55 | 356.55 | 484,000 |
|
Jul 2, 2026
|
344.94 | 352.68 | 343.95 | 352.46 | 352.46 | 615,000 |
|
Jul 1, 2026
|
333.04 | 345.73 | 333.04 | 340.94 | 340.94 | 530,400 |
|
Jun 30, 2026
|
333.52 | 333.97 | 323.71 | 333.27 | 333.27 | 645,100 |
|
Jun 29, 2026
|
332.40 | 341.17 | 330.45 | 335.34 | 335.34 | 742,200 |
|
Jun 26, 2026
|
323.73 | 333.62 | 321.19 | 332.48 | 332.48 | 2,670,000 |
|
Jun 25, 2026
|
345.33 | 346.73 | 322.71 | 325.81 | 325.81 | 1,358,400 |
|
Jun 24, 2026
|
340.00 | 347.97 | 338.51 | 344.26 | 344.26 | 604,300 |
|
Jun 23, 2026
|
347.14 | 347.39 | 337.95 | 339.36 | 339.36 | 707,800 |
|
Jun 22, 2026
|
346.95 | 349.43 | 342.29 | 347.17 | 347.17 | 648,900 |
|
Jun 18, 2026
|
353.24 | 353.94 | 343.30 | 345.28 | 345.28 | 2,050,600 |
|
Jun 17, 2026
|
360.14 | 364.29 | 352.84 | 353.33 | 353.33 | 585,900 |
|
Jun 16, 2026
|
354.02 | 361.98 | 351.29 | 360.37 | 360.37 | 543,300 |
|
Jun 15, 2026
|
359.32 | 361.75 | 350.32 | 353.47 | 353.47 | 537,200 |
|
Jun 12, 2026
|
353.84 | 358.29 | 348.83 | 356.11 | 356.11 | 409,400 |
|
Jun 11, 2026
|
348.56 | 353.45 | 344.05 | 350.85 | 350.85 | 497,100 |
|
Jun 10, 2026
|
356.41 | 359.99 | 348.85 | 348.99 | 348.99 | 589,200 |
|
Jun 9, 2026
|
349.01 | 359.14 | 348.84 | 357.84 | 357.84 | 453,100 |
|
Jun 8, 2026
|
346.97 | 354.78 | 342.47 | 349.01 | 349.01 | 553,100 |
|
Jun 5, 2026
|
355.59 | 355.79 | 347.43 | 347.45 | 347.45 | 492,400 |
|
Jun 4, 2026
|
357.69 | 361.39 | 354.33 | 357.18 | 357.18 | 444,600 |
|
Jun 3, 2026
|
358.39 | 358.39 | 339.95 | 352.25 | 352.25 | 628,900 |
|
Jun 2, 2026
|
359.84 | 362.19 | 356.10 | 359.82 | 359.82 | 502,700 |
|
Jun 1, 2026
|
361.50 | 367.43 | 357.91 | 364.13 | 364.13 | 539,100 |
|
May 29, 2026
|
350.84 | 364.24 | 348.25 | 361.80 | 361.80 | 780,700 |
|
May 28, 2026
|
350.50 | 356.98 | 348.87 | 352.37 | 352.37 | 555,900 |
|
May 27, 2026
|
349.79 | 355.88 | 347.69 | 352.60 | 352.60 | 580,900 |
|
May 26, 2026
|
343.15 | 350.05 | 337.53 | 349.61 | 349.61 | 677,700 |
|
May 22, 2026
|
348.57 | 354.41 | 344.91 | 347.90 | 347.90 | 419,800 |
|
May 21, 2026
|
345.66 | 352.22 | 342.22 | 347.46 | 347.46 | 539,100 |
|
May 20, 2026
|
342.36 | 351.15 | 333.18 | 350.48 | 350.48 | 569,400 |
|
May 19, 2026
|
352.50 | 354.97 | 341.63 | 343.14 | 343.14 | 750,100 |
|
May 18, 2026
|
328.24 | 348.71 | 327.45 | 348.50 | 348.50 | 742,000 |
|
May 15, 2026
|
327.36 | 331.18 | 325.77 | 328.23 | 328.23 | 400,800 |
|
May 14, 2026
|
333.47 | 336.16 | 326.73 | 329.17 | 329.17 | 321,900 |
|
May 13, 2026
|
334.88 | 336.15 | 324.08 | 331.25 | 331.25 | 557,500 |
|
May 12, 2026
|
340.00 | 343.94 | 334.90 | 338.34 | 338.34 | 577,600 |
|
May 11, 2026
|
345.14 | 347.26 | 331.52 | 341.58 | 341.58 | 820,000 |
|
May 8, 2026
|
325.00 | 344.35 | 320.17 | 343.99 | 343.99 | 942,600 |
|
May 7, 2026
|
308.60 | 312.93 | 301.03 | 305.75 | 305.75 | 731,200 |
|
May 6, 2026
|
305.39 | 308.51 | 298.46 | 305.43 | 305.43 | 726,300 |
|
May 5, 2026
|
310.91 | 311.34 | 303.21 | 303.68 | 303.68 | 443,700 |
|
May 4, 2026
|
305.81 | 315.60 | 305.81 | 310.83 | 310.83 | 351,700 |
|
May 1, 2026
|
309.50 | 309.70 | 305.06 | 307.22 | 307.22 | 263,600 |
|
Apr 30, 2026
|
302.79 | 307.83 | 299.12 | 306.47 | 306.47 | 474,000 |
|
Apr 29, 2026
|
312.32 | 315.11 | 305.42 | 306.98 | 306.98 | 380,800 |
|
Apr 28, 2026
|
316.89 | 319.77 | 311.09 | 311.57 | 311.57 | 434,900 |
|
Apr 27, 2026
|
311.97 | 315.52 | 307.09 | 312.77 | 312.77 | 634,100 |
|
Apr 24, 2026
|
311.81 | 316.21 | 308.66 | 312.91 | 312.91 | 342,900 |
|
Apr 23, 2026
|
329.00 | 329.00 | 307.13 | 313.47 | 313.47 | 808,800 |
|
Apr 22, 2026
|
331.25 | 333.73 | 326.66 | 330.70 | 330.70 | 386,300 |
|
Apr 21, 2026
|
338.05 | 342.38 | 329.00 | 329.93 | 329.93 | 422,200 |
|
Apr 20, 2026
|
333.50 | 340.33 | 333.50 | 337.34 | 337.34 | 507,500 |
|
Apr 17, 2026
|
332.63 | 343.56 | 331.03 | 334.64 | 334.64 | 730,000 |
|
Apr 16, 2026
|
324.75 | 332.92 | 324.44 | 332.07 | 332.07 | 486,600 |
|
Apr 15, 2026
|
320.77 | 327.17 | 320.73 | 323.96 | 323.96 | 514,800 |
|
Apr 14, 2026
|
315.00 | 321.86 | 310.43 | 320.48 | 320.48 | 500,500 |
|
Apr 13, 2026
|
301.55 | 316.18 | 301.29 | 315.17 | 315.17 | 485,600 |
|
Apr 10, 2026
|
305.62 | 308.20 | 298.08 | 302.83 | 302.83 | 382,700 |
|
Apr 9, 2026
|
302.98 | 307.50 | 297.70 | 306.57 | 306.57 | 541,100 |
|
Apr 8, 2026
|
309.38 | 310.28 | 300.51 | 303.92 | 303.92 | 665,700 |
|
Apr 7, 2026
|
296.69 | 300.78 | 294.49 | 296.35 | 296.35 | 401,200 |
|
Apr 6, 2026
|
294.77 | 299.94 | 294.72 | 298.23 | 298.23 | 507,100 |
|
Apr 2, 2026
|
285.74 | 300.30 | 284.16 | 293.34 | 293.34 | 565,000 |
|
Apr 1, 2026
|
291.82 | 292.41 | 283.79 | 289.58 | 289.58 | 573,000 |
|
Mar 31, 2026
|
295.44 | 298.31 | 287.76 | 290.99 | 290.99 | 498,900 |
|
Mar 30, 2026
|
288.02 | 296.80 | 286.41 | 290.36 | 290.36 | 534,200 |
|
Mar 27, 2026
|
290.65 | 290.65 | 281.84 | 284.93 | 284.93 | 455,700 |
|
Mar 26, 2026
|
289.09 | 296.01 | 289.09 | 293.21 | 293.21 | 481,300 |
|
Mar 25, 2026
|
297.68 | 301.66 | 287.86 | 291.83 | 291.83 | 416,700 |
|
Mar 24, 2026
|
289.40 | 299.57 | 287.30 | 293.83 | 293.83 | 527,600 |
|
Mar 23, 2026
|
296.23 | 301.11 | 290.40 | 293.31 | 293.31 | 630,400 |
|
Mar 20, 2026
|
283.01 | 288.72 | 281.16 | 287.46 | 287.46 | 897,400 |
|
Mar 19, 2026
|
283.00 | 289.78 | 281.42 | 284.38 | 284.38 | 675,500 |
|
Mar 18, 2026
|
295.55 | 299.85 | 284.74 | 285.92 | 285.92 | 766,000 |
|
Mar 17, 2026
|
313.47 | 314.78 | 297.25 | 297.94 | 297.94 | 1,159,900 |
|
Mar 16, 2026
|
321.19 | 322.22 | 305.17 | 310.22 | 310.22 | 644,700 |
|
Mar 13, 2026
|
325.06 | 325.32 | 316.60 | 317.53 | 317.53 | 830,100 |
|
Mar 12, 2026
|
325.43 | 329.66 | 321.04 | 321.56 | 321.56 | 817,100 |
|
Mar 11, 2026
|
328.80 | 332.69 | 325.61 | 330.49 | 330.49 | 899,700 |
|
Mar 10, 2026
|
322.87 | 333.20 | 318.56 | 329.08 | 329.08 | 694,400 |
|
Mar 9, 2026
|
311.78 | 329.11 | 307.77 | 325.60 | 325.60 | 904,000 |
|
Mar 6, 2026
|
319.37 | 321.78 | 310.11 | 314.40 | 314.40 | 509,400 |
|
Mar 5, 2026
|
325.39 | 330.40 | 320.77 | 324.33 | 324.33 | 562,300 |
|
Mar 4, 2026
|
335.34 | 337.11 | 327.43 | 328.72 | 328.72 | 928,300 |
|
Mar 3, 2026
|
322.23 | 336.26 | 321.72 | 334.42 | 334.42 | 465,400 |
|
Mar 2, 2026
|
317.68 | 335.34 | 316.36 | 332.01 | 332.01 | 647,600 |
|
Feb 27, 2026
|
327.06 | 331.53 | 323.91 | 325.10 | 325.10 | 759,600 |
|
Feb 26, 2026
|
332.93 | 334.79 | 326.21 | 334.12 | 334.12 | 807,500 |
|
Feb 25, 2026
|
341.58 | 344.99 | 329.96 | 330.25 | 330.25 | 917,800 |
|
Feb 24, 2026
|
333.00 | 344.88 | 333.00 | 338.77 | 338.77 | 654,300 |
|
Feb 23, 2026
|
350.77 | 354.00 | 331.23 | 332.57 | 332.57 | 925,100 |
|
Feb 20, 2026
|
345.53 | 353.11 | 343.75 | 352.70 | 352.70 | 512,100 |
|
Feb 19, 2026
|
344.82 | 347.36 | 334.28 | 347.20 | 347.20 | 636,600 |
|
Feb 18, 2026
|
342.93 | 350.12 | 342.31 | 349.19 | 349.19 | 771,900 |
|
Feb 17, 2026
|
337.75 | 347.98 | 337.50 | 342.51 | 342.51 | 949,900 |
|
Feb 13, 2026
|
321.75 | 338.89 | 319.84 | 337.12 | 337.12 | 1,304,000 |
|
Feb 12, 2026
|
349.46 | 355.55 | 320.93 | 321.32 | 321.32 | 837,200 |
|
Feb 11, 2026
|
357.69 | 358.46 | 344.80 | 346.61 | 346.61 | 678,200 |
|
Feb 10, 2026
|
357.55 | 361.99 | 351.53 | 356.38 | 356.38 | 497,200 |
|
Feb 9, 2026
|
355.00 | 361.23 | 351.22 | 355.91 | 355.91 | 630,500 |
|
Feb 6, 2026
|
337.78 | 354.58 | 336.85 | 354.19 | 354.19 | 892,400 |
|
Feb 5, 2026
|
324.35 | 337.78 | 320.00 | 335.00 | 335.00 | 1,334,900 |
|
Feb 4, 2026
|
290.23 | 301.64 | 288.82 | 300.28 | 300.28 | 1,179,300 |
|
Feb 3, 2026
|
299.09 | 302.01 | 290.97 | 292.23 | 292.23 | 1,291,500 |
|
Feb 2, 2026
|
313.44 | 315.70 | 304.27 | 304.87 | 304.87 | 1,345,800 |
|
Jan 30, 2026
|
320.15 | 320.86 | 309.59 | 314.63 | 314.63 | 467,000 |
|
Jan 29, 2026
|
319.92 | 322.45 | 314.96 | 322.34 | 322.34 | 448,200 |
|
Jan 28, 2026
|
318.00 | 320.34 | 314.67 | 317.64 | 317.64 | 308,400 |
|
Jan 27, 2026
|
323.47 | 324.13 | 315.11 | 317.96 | 317.96 | 306,500 |
|
Jan 26, 2026
|
328.62 | 328.62 | 322.97 | 324.00 | 324.00 | 461,200 |
|
Jan 23, 2026
|
324.75 | 325.30 | 318.42 | 320.52 | 320.52 | 514,500 |
|
Jan 22, 2026
|
318.10 | 327.54 | 316.98 | 327.14 | 327.14 | 375,500 |
|
Jan 21, 2026
|
309.07 | 321.67 | 307.60 | 316.45 | 316.45 | 438,700 |
|
Jan 20, 2026
|
315.38 | 321.23 | 305.19 | 305.25 | 305.25 | 596,900 |
|
Jan 16, 2026
|
329.38 | 331.55 | 320.64 | 320.66 | 320.66 | 592,500 |
|
Jan 15, 2026
|
329.59 | 331.95 | 326.50 | 330.77 | 330.77 | 355,000 |
|
Jan 14, 2026
|
328.07 | 331.36 | 325.36 | 327.77 | 327.77 | 542,300 |
|
Jan 13, 2026
|
329.57 | 333.00 | 326.86 | 331.09 | 331.09 | 587,400 |
|
Jan 12, 2026
|
329.88 | 332.09 | 323.57 | 330.73 | 330.73 | 513,900 |
|
Jan 9, 2026
|
330.81 | 334.70 | 329.58 | 331.50 | 331.50 | 661,500 |
|
Jan 8, 2026
|
319.30 | 332.56 | 317.02 | 331.41 | 331.41 | 924,800 |
|
Jan 7, 2026
|
319.66 | 322.58 | 316.36 | 320.62 | 320.62 | 529,800 |
|
Jan 6, 2026
|
313.58 | 317.70 | 308.54 | 317.63 | 317.63 | 470,000 |
|
Jan 5, 2026
|
298.35 | 312.92 | 298.35 | 308.61 | 308.61 | 455,500 |
|
Jan 2, 2026
|
301.65 | 302.67 | 298.00 | 300.59 | 300.59 | 538,700 |
|
Dec 31, 2025
|
304.91 | 305.63 | 300.57 | 300.93 | 300.93 | 369,700 |
|
Dec 30, 2025
|
307.72 | 309.67 | 304.64 | 305.10 | 305.10 | 291,000 |
|
Dec 29, 2025
|
310.67 | 312.54 | 308.22 | 308.97 | 308.97 | 526,600 |
|
Dec 26, 2025
|
311.45 | 312.96 | 309.38 | 310.18 | 310.18 | 254,800 |
|
Dec 24, 2025
|
309.79 | 313.27 | 307.66 | 311.57 | 311.57 | 145,300 |
|
Dec 23, 2025
|
314.19 | 316.01 | 307.19 | 309.77 | 309.77 | 357,400 |
|
Dec 22, 2025
|
310.05 | 315.04 | 309.97 | 313.97 | 313.97 | 369,600 |
|
Dec 19, 2025
|
305.32 | 311.27 | 304.68 | 309.81 | 309.81 | 1,445,700 |
|
Dec 18, 2025
|
309.44 | 310.82 | 305.57 | 306.27 | 306.27 | 361,700 |
|
Dec 17, 2025
|
312.04 | 315.94 | 307.44 | 308.58 | 308.58 | 554,600 |
|
Dec 16, 2025
|
313.17 | 315.86 | 310.44 | 312.42 | 312.42 | 1,074,500 |
|
Dec 15, 2025
|
317.08 | 317.08 | 308.04 | 312.16 | 312.16 | 606,000 |
|
Dec 12, 2025
|
317.37 | 319.56 | 313.35 | 316.09 | 316.09 | 559,600 |
|
Dec 11, 2025
|
311.04 | 317.47 | 309.59 | 316.30 | 316.30 | 422,300 |
|
Dec 10, 2025
|
301.65 | 314.00 | 301.65 | 311.57 | 311.57 | 514,000 |
|
Dec 9, 2025
|
302.81 | 305.93 | 300.03 | 300.28 | 300.28 | 571,800 |
|
Dec 8, 2025
|
308.42 | 311.50 | 302.86 | 303.70 | 303.70 | 641,900 |
|
Dec 5, 2025
|
301.85 | 312.28 | 299.18 | 310.64 | 310.64 | 711,600 |
|
Dec 4, 2025
|
300.00 | 301.44 | 296.79 | 297.39 | 297.39 | 587,300 |
|
Dec 3, 2025
|
296.73 | 300.14 | 293.12 | 299.89 | 299.89 | 397,200 |
|
Dec 2, 2025
|
296.80 | 299.01 | 293.41 | 294.95 | 294.95 | 436,700 |
|
Dec 1, 2025
|
293.18 | 299.70 | 292.03 | 296.27 | 296.27 | 545,100 |
|
Nov 28, 2025
|
294.68 | 297.96 | 293.27 | 295.80 | 295.80 | 370,500 |
|
Nov 26, 2025
|
291.46 | 295.94 | 291.05 | 293.34 | 293.34 | 504,700 |
|
Nov 25, 2025
|
287.15 | 293.63 | 285.91 | 291.98 | 291.98 | 540,200 |
|
Nov 24, 2025
|
288.40 | 291.78 | 285.90 | 287.03 | 287.03 | 931,800 |
|
Nov 21, 2025
|
279.44 | 289.93 | 277.44 | 288.82 | 288.82 | 631,000 |
|
Nov 20, 2025
|
279.33 | 284.90 | 276.82 | 277.30 | 277.30 | 632,600 |
|
Nov 19, 2025
|
272.83 | 277.07 | 272.83 | 276.46 | 276.46 | 467,000 |
|
Nov 18, 2025
|
273.42 | 276.77 | 271.22 | 272.78 | 272.78 | 575,700 |
|
Nov 17, 2025
|
279.42 | 281.97 | 273.70 | 274.18 | 274.18 | 472,300 |
|
Nov 14, 2025
|
282.11 | 284.12 | 278.01 | 279.07 | 279.07 | 580,400 |
|
Nov 13, 2025
|
284.86 | 289.60 | 281.60 | 283.12 | 283.12 | 638,900 |
|
Nov 12, 2025
|
289.47 | 294.45 | 285.96 | 286.72 | 286.72 | 1,112,700 |
|
Nov 11, 2025
|
282.33 | 291.19 | 280.20 | 290.67 | 290.67 | 719,400 |
|
Nov 10, 2025
|
276.60 | 284.25 | 276.60 | 281.08 | 281.08 | 556,000 |
|
Nov 7, 2025
|
276.00 | 280.87 | 271.45 | 276.53 | 276.53 | 643,600 |
|
Nov 6, 2025
|
271.46 | 281.49 | 259.06 | 278.00 | 278.00 | 1,100,800 |
|
Nov 5, 2025
|
261.07 | 263.21 | 256.38 | 261.69 | 261.69 | 939,300 |
|
Nov 4, 2025
|
263.20 | 263.30 | 258.80 | 261.17 | 261.17 | 651,800 |
|
Nov 3, 2025
|
260.00 | 263.66 | 256.17 | 263.36 | 263.36 | 832,700 |
