NasdaqGS - Nasdaq Real Time Price
USD
Crocs, Inc. (CROX)
119.69
+0.19
(+0.16%)
At close: October 28 at 4:00:01 PM EDT
119.53
-0.16
(-0.13%)
After hours: October 28 at 7:36:17 PM EDT
Trade Crocs 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 28, 2026
|
118.03 | 121.00 | 117.47 | 119.69 | 119.69 | 1,630,800 |
|
Oct 27, 2026
|
118.63 | 120.98 | 117.92 | 119.50 | 119.50 | 1,054,700 |
|
Oct 26, 2026
|
120.16 | 122.41 | 118.20 | 118.85 | 118.85 | 1,152,700 |
|
Oct 23, 2026
|
117.21 | 121.24 | 117.14 | 119.23 | 119.23 | 1,112,600 |
|
Oct 22, 2026
|
117.13 | 121.26 | 117.00 | 120.99 | 120.99 | 946,500 |
|
Oct 21, 2026
|
121.35 | 121.85 | 117.32 | 118.49 | 118.49 | 683,400 |
|
Oct 20, 2026
|
119.02 | 121.98 | 119.02 | 121.37 | 121.37 | 721,600 |
|
Oct 19, 2026
|
122.18 | 123.49 | 118.51 | 120.18 | 120.18 | 834,700 |
|
Oct 16, 2026
|
125.46 | 127.28 | 122.68 | 123.14 | 123.14 | 1,017,000 |
|
Oct 15, 2026
|
121.92 | 126.22 | 120.99 | 124.77 | 124.77 | 1,483,400 |
|
Oct 14, 2026
|
116.95 | 118.03 | 115.78 | 117.54 | 117.54 | 990,200 |
|
Oct 13, 2026
|
118.29 | 119.45 | 116.68 | 117.53 | 117.53 | 1,156,400 |
|
Oct 12, 2026
|
114.87 | 118.33 | 114.33 | 116.90 | 116.90 | 987,700 |
|
Oct 9, 2026
|
117.65 | 117.87 | 114.71 | 114.98 | 114.98 | 847,700 |
|
Oct 8, 2026
|
114.38 | 117.82 | 114.09 | 116.84 | 116.84 | 1,026,800 |
|
Oct 7, 2026
|
119.07 | 119.27 | 114.64 | 115.20 | 115.20 | 967,200 |
|
Oct 6, 2026
|
118.56 | 120.37 | 117.23 | 120.22 | 120.22 | 927,900 |
|
Oct 5, 2026
|
118.09 | 120.29 | 117.60 | 118.19 | 118.19 | 1,182,200 |
|
Oct 2, 2026
|
120.33 | 120.33 | 117.67 | 118.09 | 118.09 | 1,008,900 |
|
Oct 1, 2026
|
116.82 | 121.10 | 116.82 | 119.24 | 119.24 | 1,035,800 |
|
Sep 30, 2026
|
123.52 | 123.52 | 117.02 | 117.31 | 117.31 | 1,036,800 |
|
Sep 29, 2026
|
123.29 | 123.29 | 120.51 | 122.63 | 122.63 | 764,200 |
|
Sep 28, 2026
|
124.07 | 124.36 | 121.59 | 122.36 | 122.36 | 1,073,700 |
|
Sep 25, 2026
|
123.98 | 126.93 | 122.04 | 126.14 | 126.14 | 911,700 |
|
Sep 24, 2026
|
123.18 | 125.96 | 122.08 | 123.44 | 123.44 | 1,005,400 |
|
Sep 23, 2026
|
123.92 | 126.32 | 122.66 | 124.62 | 124.62 | 1,381,400 |
|
Sep 22, 2026
|
127.02 | 127.75 | 122.43 | 124.58 | 124.58 | 1,041,300 |
|
Sep 21, 2026
|
122.24 | 124.55 | 121.08 | 123.69 | 123.69 | 1,198,900 |
|
Sep 18, 2026
|
123.00 | 123.78 | 119.75 | 122.24 | 122.24 | 2,332,700 |
|
Sep 17, 2026
|
118.69 | 125.57 | 117.95 | 123.00 | 123.00 | 1,978,600 |
|
Sep 16, 2026
|
111.75 | 116.93 | 111.69 | 115.40 | 115.40 | 1,255,700 |
|
Sep 15, 2026
|
114.04 | 114.53 | 110.83 | 111.48 | 111.48 | 1,700,700 |
|
Sep 14, 2026
|
111.80 | 112.55 | 110.36 | 111.49 | 111.49 | 773,700 |
|
Sep 11, 2026
|
110.84 | 113.06 | 110.10 | 112.48 | 112.48 | 824,200 |
|
Sep 10, 2026
|
110.28 | 110.78 | 108.54 | 108.83 | 108.83 | 1,043,200 |
|
Sep 9, 2026
|
114.18 | 114.38 | 110.80 | 111.09 | 111.09 | 1,215,900 |
|
Sep 8, 2026
|
117.02 | 117.30 | 114.04 | 114.35 | 114.35 | 887,900 |
|
Sep 4, 2026
|
115.65 | 117.70 | 115.39 | 117.53 | 117.53 | 826,600 |
|
Sep 3, 2026
|
116.18 | 117.46 | 114.51 | 116.01 | 116.01 | 719,400 |
|
Sep 2, 2026
|
115.48 | 118.32 | 115.04 | 115.79 | 115.79 | 784,600 |
|
Sep 1, 2026
|
117.98 | 119.47 | 115.03 | 115.28 | 115.28 | 1,105,800 |
|
Aug 31, 2026
|
120.40 | 120.82 | 117.79 | 120.38 | 120.38 | 1,073,800 |
|
Aug 28, 2026
|
122.98 | 124.28 | 121.88 | 122.23 | 122.23 | 845,200 |
|
Aug 27, 2026
|
123.15 | 123.50 | 119.99 | 121.69 | 121.69 | 836,000 |
|
Aug 26, 2026
|
122.64 | 124.58 | 121.15 | 123.64 | 123.64 | 868,800 |
|
Aug 25, 2026
|
125.65 | 125.65 | 120.22 | 122.89 | 122.89 | 994,500 |
|
Aug 24, 2026
|
123.39 | 125.92 | 122.80 | 125.84 | 125.84 | 1,057,900 |
|
Aug 21, 2026
|
123.28 | 124.49 | 121.99 | 122.11 | 122.11 | 773,500 |
|
Aug 20, 2026
|
124.18 | 124.18 | 121.72 | 123.09 | 123.09 | 1,070,400 |
|
Aug 19, 2026
|
128.86 | 130.19 | 124.78 | 125.73 | 125.73 | 1,102,100 |
|
Aug 18, 2026
|
130.59 | 132.48 | 128.52 | 128.66 | 128.66 | 746,300 |
|
Aug 17, 2026
|
131.08 | 131.24 | 128.06 | 129.97 | 129.97 | 1,065,800 |
|
Aug 14, 2026
|
131.63 | 133.62 | 130.24 | 131.72 | 131.72 | 756,500 |
|
Aug 13, 2026
|
131.40 | 132.80 | 130.99 | 132.56 | 132.56 | 767,900 |
|
Aug 12, 2026
|
130.99 | 132.99 | 128.88 | 130.61 | 130.61 | 757,500 |
|
Aug 11, 2026
|
135.85 | 137.46 | 131.48 | 131.71 | 131.71 | 1,014,600 |
|
Aug 10, 2026
|
139.61 | 140.10 | 135.15 | 138.19 | 138.19 | 1,106,600 |
|
Aug 7, 2026
|
134.20 | 139.11 | 133.02 | 136.62 | 136.62 | 779,700 |
|
Aug 6, 2026
|
136.77 | 138.62 | 133.78 | 134.18 | 134.18 | 744,300 |
|
Aug 5, 2026
|
139.86 | 140.78 | 135.33 | 137.32 | 137.32 | 1,087,700 |
|
Aug 4, 2026
|
133.87 | 141.28 | 132.76 | 141.19 | 141.19 | 1,063,500 |
|
Aug 3, 2026
|
132.41 | 136.39 | 131.11 | 134.89 | 134.89 | 1,053,400 |
|
Jul 31, 2026
|
122.13 | 129.09 | 120.00 | 128.01 | 128.01 | 1,674,000 |
|
Jul 30, 2026
|
124.80 | 127.02 | 113.00 | 123.66 | 123.66 | 3,007,000 |
|
Jul 29, 2026
|
133.45 | 135.88 | 132.00 | 133.52 | 133.52 | 1,131,900 |
|
Jul 28, 2026
|
135.17 | 137.97 | 134.21 | 135.94 | 135.94 | 976,200 |
|
Jul 27, 2026
|
135.33 | 135.80 | 132.99 | 134.54 | 134.54 | 1,204,400 |
|
Jul 24, 2026
|
132.21 | 137.68 | 131.69 | 134.72 | 134.72 | 794,700 |
|
Jul 23, 2026
|
135.37 | 136.00 | 131.48 | 132.47 | 132.47 | 639,700 |
|
Jul 22, 2026
|
135.79 | 136.84 | 134.30 | 136.20 | 136.20 | 504,400 |
|
Jul 21, 2026
|
134.86 | 136.17 | 133.71 | 135.28 | 135.28 | 580,900 |
|
Jul 20, 2026
|
138.58 | 138.58 | 133.07 | 135.39 | 135.39 | 844,200 |
|
Jul 17, 2026
|
136.63 | 140.42 | 136.60 | 137.13 | 137.13 | 652,200 |
|
Jul 16, 2026
|
133.95 | 139.12 | 133.95 | 138.91 | 138.91 | 1,143,300 |
|
Jul 15, 2026
|
131.32 | 135.49 | 131.18 | 133.37 | 133.37 | 1,190,000 |
|
Jul 14, 2026
|
131.15 | 131.90 | 127.17 | 131.17 | 131.17 | 798,200 |
|
Jul 13, 2026
|
133.60 | 134.77 | 130.20 | 130.46 | 130.46 | 774,600 |
|
Jul 10, 2026
|
127.98 | 133.63 | 127.15 | 132.78 | 132.78 | 1,503,400 |
|
Jul 9, 2026
|
121.93 | 127.97 | 121.66 | 127.13 | 127.13 | 1,014,600 |
|
Jul 8, 2026
|
122.45 | 122.96 | 119.74 | 122.44 | 122.44 | 1,084,800 |
|
Jul 7, 2026
|
126.84 | 128.64 | 124.39 | 124.55 | 124.55 | 981,300 |
|
Jul 6, 2026
|
126.92 | 126.92 | 121.77 | 125.78 | 125.78 | 869,200 |
|
Jul 2, 2026
|
124.26 | 126.96 | 121.46 | 125.28 | 125.28 | 921,100 |
|
Jul 1, 2026
|
121.58 | 124.98 | 120.10 | 124.17 | 124.17 | 1,337,100 |
|
Jun 30, 2026
|
123.11 | 124.13 | 120.17 | 120.64 | 120.64 | 811,900 |
|
Jun 29, 2026
|
126.92 | 127.62 | 125.05 | 125.33 | 125.33 | 1,004,600 |
|
Jun 26, 2026
|
121.28 | 127.99 | 121.00 | 127.76 | 127.76 | 1,906,200 |
|
Jun 25, 2026
|
121.40 | 122.50 | 117.49 | 118.88 | 118.88 | 1,009,300 |
|
Jun 24, 2026
|
120.13 | 122.54 | 118.28 | 121.40 | 121.40 | 1,472,600 |
|
Jun 23, 2026
|
120.64 | 121.76 | 118.02 | 121.14 | 121.14 | 1,533,900 |
|
Jun 22, 2026
|
124.93 | 127.82 | 123.48 | 123.80 | 123.80 | 1,150,300 |
|
Jun 18, 2026
|
126.50 | 127.89 | 123.94 | 125.05 | 125.05 | 1,433,400 |
|
Jun 17, 2026
|
127.22 | 129.79 | 124.28 | 124.53 | 124.53 | 889,600 |
|
Jun 16, 2026
|
126.35 | 129.70 | 126.35 | 127.08 | 127.08 | 945,400 |
|
Jun 15, 2026
|
127.87 | 129.28 | 125.26 | 126.27 | 126.27 | 1,270,100 |
|
Jun 12, 2026
|
126.00 | 126.39 | 123.77 | 124.71 | 124.71 | 843,900 |
|
Jun 11, 2026
|
122.07 | 126.00 | 120.68 | 125.87 | 125.87 | 867,300 |
|
Jun 10, 2026
|
125.54 | 126.18 | 121.79 | 121.94 | 121.94 | 1,604,500 |
|
Jun 9, 2026
|
123.28 | 129.45 | 122.78 | 127.77 | 127.77 | 1,808,200 |
|
Jun 8, 2026
|
122.17 | 124.82 | 120.43 | 120.65 | 120.65 | 1,493,400 |
|
Jun 5, 2026
|
120.86 | 120.86 | 116.55 | 119.35 | 119.35 | 1,102,200 |
|
Jun 4, 2026
|
118.91 | 122.34 | 117.52 | 121.52 | 121.52 | 1,320,900 |
|
Jun 3, 2026
|
116.40 | 119.71 | 115.70 | 118.48 | 118.48 | 1,214,800 |
|
Jun 2, 2026
|
118.02 | 119.52 | 116.52 | 116.86 | 116.86 | 800,400 |
|
Jun 1, 2026
|
118.67 | 120.86 | 114.58 | 119.28 | 119.28 | 1,342,200 |
|
May 29, 2026
|
118.12 | 120.30 | 117.27 | 118.67 | 118.67 | 1,153,200 |
|
May 28, 2026
|
118.17 | 121.26 | 117.13 | 118.62 | 118.62 | 1,227,700 |
|
May 27, 2026
|
118.00 | 120.20 | 116.67 | 118.39 | 118.39 | 1,916,600 |
|
May 26, 2026
|
111.54 | 117.15 | 110.92 | 116.03 | 116.03 | 1,905,500 |
|
May 22, 2026
|
109.00 | 110.65 | 108.18 | 110.44 | 110.44 | 1,150,800 |
|
May 21, 2026
|
102.84 | 109.14 | 101.41 | 108.93 | 108.93 | 1,535,700 |
|
May 20, 2026
|
98.29 | 103.20 | 96.12 | 102.91 | 102.91 | 1,370,600 |
|
May 19, 2026
|
96.61 | 99.53 | 95.75 | 99.11 | 99.11 | 1,245,400 |
|
May 18, 2026
|
95.86 | 98.66 | 95.28 | 97.00 | 97.00 | 1,061,400 |
|
May 15, 2026
|
97.19 | 98.46 | 94.80 | 94.94 | 94.94 | 1,031,800 |
|
May 14, 2026
|
97.50 | 98.38 | 96.26 | 97.16 | 97.16 | 922,100 |
|
May 13, 2026
|
98.75 | 99.23 | 96.76 | 96.93 | 96.93 | 1,284,700 |
|
May 12, 2026
|
100.00 | 100.19 | 98.55 | 99.32 | 99.32 | 1,149,300 |
|
May 11, 2026
|
103.74 | 104.23 | 100.02 | 100.42 | 100.42 | 1,040,800 |
|
May 8, 2026
|
104.08 | 104.53 | 101.92 | 103.63 | 103.63 | 819,500 |
|
May 7, 2026
|
106.76 | 107.58 | 102.85 | 104.08 | 104.08 | 929,000 |
|
May 6, 2026
|
105.19 | 108.12 | 105.19 | 105.75 | 105.75 | 1,121,800 |
|
May 5, 2026
|
102.02 | 103.97 | 100.78 | 102.94 | 102.94 | 1,010,900 |
|
May 4, 2026
|
103.50 | 103.50 | 100.47 | 101.48 | 101.48 | 1,115,200 |
|
May 1, 2026
|
101.95 | 104.24 | 101.08 | 103.88 | 103.88 | 1,352,600 |
|
Apr 30, 2026
|
96.42 | 103.50 | 96.24 | 101.98 | 101.98 | 1,761,700 |
|
Apr 29, 2026
|
102.50 | 104.44 | 100.04 | 100.14 | 100.14 | 1,524,100 |
|
Apr 28, 2026
|
103.83 | 104.70 | 101.18 | 102.52 | 102.52 | 1,134,100 |
|
Apr 27, 2026
|
102.39 | 103.74 | 101.78 | 103.39 | 103.39 | 1,274,100 |
|
Apr 24, 2026
|
104.54 | 105.00 | 101.65 | 102.32 | 102.32 | 718,000 |
|
Apr 23, 2026
|
104.96 | 105.48 | 102.15 | 104.22 | 104.22 | 979,800 |
|
Apr 22, 2026
|
108.31 | 108.66 | 104.56 | 105.29 | 105.29 | 905,500 |
|
Apr 21, 2026
|
111.86 | 113.16 | 106.95 | 107.35 | 107.35 | 1,350,100 |
|
Apr 20, 2026
|
105.05 | 111.44 | 105.00 | 111.19 | 111.19 | 1,391,000 |
|
Apr 17, 2026
|
103.66 | 106.71 | 103.66 | 105.87 | 105.87 | 1,221,100 |
|
Apr 16, 2026
|
103.34 | 104.23 | 101.96 | 102.25 | 102.25 | 1,101,500 |
|
Apr 15, 2026
|
100.95 | 103.17 | 100.95 | 102.52 | 102.52 | 1,101,600 |
|
Apr 14, 2026
|
104.21 | 104.68 | 100.49 | 101.20 | 101.20 | 1,351,700 |
|
Apr 13, 2026
|
99.15 | 101.94 | 97.25 | 100.22 | 100.22 | 1,876,900 |
|
Apr 10, 2026
|
101.60 | 103.78 | 99.71 | 99.76 | 99.76 | 1,497,500 |
|
Apr 9, 2026
|
97.08 | 102.86 | 96.83 | 101.95 | 101.95 | 2,306,800 |
|
Apr 8, 2026
|
94.91 | 97.88 | 93.35 | 97.08 | 97.08 | 1,859,300 |
|
Apr 7, 2026
|
89.07 | 92.00 | 88.85 | 90.47 | 90.47 | 1,495,600 |
|
Apr 6, 2026
|
84.36 | 89.06 | 83.92 | 89.01 | 89.01 | 1,544,200 |
|
Apr 2, 2026
|
82.24 | 84.57 | 81.13 | 83.66 | 83.66 | 969,400 |
|
Apr 1, 2026
|
83.00 | 85.40 | 81.95 | 83.56 | 83.56 | 1,054,800 |
|
Mar 31, 2026
|
80.77 | 84.17 | 80.38 | 83.02 | 83.02 | 1,079,100 |
|
Mar 30, 2026
|
80.13 | 81.90 | 79.48 | 80.00 | 80.00 | 1,127,500 |
|
Mar 27, 2026
|
79.83 | 81.59 | 78.97 | 79.54 | 79.54 | 1,157,900 |
|
Mar 26, 2026
|
79.40 | 82.90 | 78.93 | 79.94 | 79.94 | 1,114,000 |
|
Mar 25, 2026
|
80.73 | 81.95 | 79.24 | 80.09 | 80.09 | 742,600 |
|
Mar 24, 2026
|
78.70 | 80.65 | 78.70 | 79.99 | 79.99 | 936,000 |
|
Mar 23, 2026
|
77.76 | 80.15 | 77.70 | 79.69 | 79.69 | 1,258,100 |
|
Mar 20, 2026
|
76.72 | 77.04 | 75.13 | 75.78 | 75.78 | 1,407,600 |
|
Mar 19, 2026
|
77.52 | 78.20 | 75.88 | 77.29 | 77.29 | 1,443,500 |
|
Mar 18, 2026
|
79.09 | 80.33 | 77.44 | 77.83 | 77.83 | 1,161,200 |
|
Mar 17, 2026
|
80.00 | 81.03 | 79.21 | 79.43 | 79.43 | 1,027,200 |
|
Mar 16, 2026
|
78.59 | 79.68 | 77.82 | 78.98 | 78.98 | 1,484,700 |
|
Mar 13, 2026
|
80.21 | 81.04 | 77.64 | 77.95 | 77.95 | 1,221,100 |
|
Mar 12, 2026
|
80.58 | 81.31 | 79.52 | 79.63 | 79.63 | 1,125,400 |
|
Mar 11, 2026
|
83.23 | 83.78 | 80.12 | 80.40 | 80.40 | 1,134,600 |
|
Mar 10, 2026
|
86.75 | 86.82 | 82.91 | 82.91 | 82.91 | 1,203,600 |
|
Mar 9, 2026
|
85.00 | 87.59 | 83.64 | 87.16 | 87.16 | 1,574,100 |
|
Mar 6, 2026
|
83.05 | 86.17 | 82.36 | 86.00 | 86.00 | 1,567,500 |
|
Mar 5, 2026
|
83.07 | 83.66 | 81.19 | 83.29 | 83.29 | 1,460,000 |
|
Mar 4, 2026
|
85.22 | 85.75 | 82.61 | 83.57 | 83.57 | 1,230,600 |
|
Mar 3, 2026
|
84.19 | 86.68 | 83.09 | 85.38 | 85.38 | 1,181,900 |
|
Mar 2, 2026
|
88.00 | 88.97 | 86.47 | 86.85 | 86.85 | 1,517,600 |
|
Feb 27, 2026
|
91.50 | 92.95 | 89.79 | 90.71 | 90.71 | 1,502,600 |
|
Feb 26, 2026
|
94.35 | 96.00 | 92.51 | 92.70 | 92.70 | 1,334,300 |
|
Feb 25, 2026
|
96.17 | 96.69 | 92.39 | 93.97 | 93.97 | 1,275,800 |
|
Feb 24, 2026
|
96.59 | 97.32 | 95.20 | 96.69 | 96.69 | 1,436,100 |
|
Feb 23, 2026
|
99.75 | 101.10 | 96.30 | 96.65 | 96.65 | 1,921,500 |
|
Feb 20, 2026
|
96.00 | 101.06 | 96.00 | 100.04 | 100.04 | 1,422,400 |
|
Feb 19, 2026
|
98.13 | 98.52 | 95.46 | 96.48 | 96.48 | 1,070,400 |
|
Feb 18, 2026
|
98.88 | 99.17 | 95.00 | 98.19 | 98.19 | 1,296,000 |
|
Feb 17, 2026
|
96.89 | 100.46 | 93.70 | 99.92 | 99.92 | 2,002,300 |
|
Feb 13, 2026
|
99.87 | 100.06 | 93.04 | 96.88 | 96.88 | 2,170,800 |
|
Feb 12, 2026
|
96.50 | 101.59 | 94.71 | 98.46 | 98.46 | 4,693,300 |
|
Feb 11, 2026
|
83.99 | 85.98 | 82.65 | 82.73 | 82.73 | 2,093,100 |
|
Feb 10, 2026
|
84.06 | 85.34 | 83.26 | 83.48 | 83.48 | 1,325,200 |
|
Feb 9, 2026
|
85.45 | 86.11 | 83.73 | 84.09 | 84.09 | 1,355,900 |
|
Feb 6, 2026
|
83.89 | 86.56 | 83.89 | 85.81 | 85.81 | 738,200 |
|
Feb 5, 2026
|
86.06 | 86.59 | 83.52 | 84.49 | 84.49 | 1,170,300 |
|
Feb 4, 2026
|
86.85 | 88.45 | 84.95 | 86.75 | 86.75 | 1,328,000 |
|
Feb 3, 2026
|
86.86 | 88.50 | 85.38 | 86.32 | 86.32 | 1,251,900 |
|
Feb 2, 2026
|
83.99 | 87.58 | 83.06 | 86.88 | 86.88 | 1,263,800 |
|
Jan 30, 2026
|
83.33 | 85.49 | 83.25 | 83.92 | 83.92 | 1,296,600 |
|
Jan 29, 2026
|
82.64 | 83.83 | 82.09 | 82.51 | 82.51 | 1,037,900 |
|
Jan 28, 2026
|
83.90 | 84.58 | 82.26 | 82.87 | 82.87 | 933,700 |
|
Jan 27, 2026
|
83.64 | 85.17 | 83.34 | 84.15 | 84.15 | 717,600 |
|
Jan 26, 2026
|
85.19 | 85.39 | 83.11 | 83.98 | 83.98 | 827,400 |
|
Jan 23, 2026
|
86.32 | 86.85 | 85.26 | 85.83 | 85.83 | 638,300 |
|
Jan 22, 2026
|
83.42 | 87.00 | 83.42 | 86.31 | 86.31 | 1,379,500 |
|
Jan 21, 2026
|
82.62 | 85.71 | 82.45 | 85.27 | 85.27 | 900,100 |
|
Jan 20, 2026
|
82.06 | 83.40 | 81.00 | 82.27 | 82.27 | 854,600 |
|
Jan 16, 2026
|
83.01 | 83.82 | 81.71 | 83.07 | 83.07 | 738,000 |
|
Jan 15, 2026
|
83.43 | 84.59 | 82.61 | 83.01 | 83.01 | 746,500 |
|
Jan 14, 2026
|
85.00 | 87.01 | 82.87 | 83.54 | 83.54 | 1,095,800 |
|
Jan 13, 2026
|
86.87 | 87.48 | 84.74 | 85.37 | 85.37 | 793,400 |
|
Jan 12, 2026
|
85.52 | 88.04 | 84.24 | 87.09 | 87.09 | 806,200 |
|
Jan 9, 2026
|
87.29 | 88.25 | 83.95 | 86.07 | 86.07 | 1,023,200 |
|
Jan 8, 2026
|
85.23 | 87.27 | 84.93 | 86.57 | 86.57 | 1,203,900 |
|
Jan 7, 2026
|
86.78 | 87.59 | 84.28 | 85.50 | 85.50 | 1,470,800 |
|
Jan 6, 2026
|
85.87 | 89.57 | 84.33 | 89.08 | 89.08 | 1,653,500 |
|
Jan 5, 2026
|
86.95 | 88.95 | 85.13 | 85.56 | 85.56 | 1,265,600 |
|
Jan 2, 2026
|
86.00 | 87.40 | 85.70 | 86.95 | 86.95 | 760,400 |
|
Dec 31, 2025
|
86.40 | 86.44 | 84.85 | 85.52 | 85.52 | 723,400 |
|
Dec 30, 2025
|
85.94 | 86.94 | 85.11 | 86.68 | 86.68 | 1,444,200 |
|
Dec 29, 2025
|
91.04 | 91.77 | 84.78 | 85.94 | 85.94 | 2,058,000 |
|
Dec 26, 2025
|
90.54 | 92.00 | 90.30 | 91.63 | 91.63 | 905,600 |
|
Dec 24, 2025
|
89.98 | 91.14 | 89.19 | 90.61 | 90.61 | 533,600 |
|
Dec 23, 2025
|
88.99 | 90.25 | 88.36 | 89.98 | 89.98 | 835,900 |
|
Dec 22, 2025
|
89.64 | 89.89 | 87.12 | 88.90 | 88.90 | 1,090,400 |
|
Dec 19, 2025
|
88.30 | 89.64 | 87.10 | 89.31 | 89.31 | 3,130,000 |
|
Dec 18, 2025
|
89.39 | 90.94 | 89.09 | 89.46 | 89.46 | 1,658,300 |
|
Dec 17, 2025
|
91.29 | 91.44 | 89.40 | 89.75 | 89.75 | 1,265,000 |
|
Dec 16, 2025
|
90.66 | 92.12 | 89.24 | 91.65 | 91.65 | 1,338,300 |
|
Dec 15, 2025
|
89.70 | 91.35 | 88.39 | 90.66 | 90.66 | 1,209,800 |
|
Dec 12, 2025
|
89.84 | 91.47 | 89.53 | 89.91 | 89.91 | 1,511,700 |
|
Dec 11, 2025
|
87.25 | 90.04 | 87.07 | 89.35 | 89.35 | 1,398,500 |
|
Dec 10, 2025
|
85.50 | 87.67 | 84.21 | 87.16 | 87.16 | 1,411,500 |
|
Dec 9, 2025
|
85.90 | 87.44 | 85.52 | 85.72 | 85.72 | 1,178,200 |
|
Dec 8, 2025
|
89.10 | 89.33 | 84.55 | 86.21 | 86.21 | 1,639,400 |
|
Dec 5, 2025
|
88.04 | 90.82 | 88.04 | 89.70 | 89.70 | 1,370,000 |
|
Dec 4, 2025
|
89.54 | 89.86 | 87.99 | 88.24 | 88.24 | 1,192,600 |
|
Dec 3, 2025
|
85.50 | 90.70 | 85.40 | 89.35 | 89.35 | 1,835,500 |
|
Dec 2, 2025
|
86.83 | 86.90 | 85.01 | 85.25 | 85.25 | 1,040,600 |
|
Dec 1, 2025
|
84.98 | 87.01 | 83.91 | 86.63 | 86.63 | 1,334,600 |
|
Nov 28, 2025
|
85.63 | 86.14 | 84.79 | 84.98 | 84.98 | 759,600 |
|
Nov 26, 2025
|
82.63 | 85.77 | 82.23 | 85.46 | 85.46 | 921,900 |
|
Nov 25, 2025
|
81.01 | 84.01 | 80.77 | 83.07 | 83.07 | 1,334,900 |
|
Nov 24, 2025
|
80.64 | 81.47 | 78.68 | 80.33 | 80.33 | 1,987,600 |
|
Nov 21, 2025
|
78.67 | 81.76 | 78.54 | 81.44 | 81.44 | 1,378,600 |
|
Nov 20, 2025
|
79.23 | 80.87 | 78.26 | 78.51 | 78.51 | 1,310,400 |
|
Nov 19, 2025
|
77.57 | 79.50 | 76.30 | 79.17 | 79.17 | 1,352,100 |
|
Nov 18, 2025
|
76.34 | 77.99 | 75.96 | 77.57 | 77.57 | 1,410,800 |
|
Nov 17, 2025
|
73.59 | 78.43 | 73.21 | 77.15 | 77.15 | 2,656,400 |
|
Nov 14, 2025
|
73.42 | 74.71 | 73.21 | 73.39 | 73.39 | 1,698,400 |
|
Nov 13, 2025
|
74.99 | 75.94 | 74.03 | 74.18 | 74.18 | 1,757,000 |
|
Nov 12, 2025
|
75.90 | 76.72 | 74.25 | 74.45 | 74.45 | 1,696,200 |
|
Nov 11, 2025
|
74.49 | 76.72 | 74.24 | 75.00 | 75.00 | 2,562,900 |
|
Nov 10, 2025
|
78.93 | 80.11 | 73.52 | 74.09 | 74.09 | 3,254,700 |
|
Nov 7, 2025
|
77.70 | 79.29 | 77.38 | 78.85 | 78.85 | 1,460,300 |
|
Nov 6, 2025
|
79.35 | 80.66 | 77.51 | 78.43 | 78.43 | 1,639,800 |
|
Nov 5, 2025
|
78.65 | 81.67 | 77.67 | 80.23 | 80.23 | 1,858,900 |
|
Nov 4, 2025
|
80.37 | 80.71 | 78.47 | 78.70 | 78.70 | 1,636,300 |
|
Nov 3, 2025
|
81.69 | 82.68 | 79.73 | 81.16 | 81.16 | 1,826,200 |
|
Oct 31, 2025
|
82.77 | 82.77 | 78.63 | 81.69 | 81.69 | 2,460,500 |
|
Oct 30, 2025
|
89.00 | 89.01 | 81.50 | 82.54 | 82.54 | 4,628,600 |
|
Oct 29, 2025
|
86.74 | 88.40 | 84.14 | 84.69 | 84.69 | 2,478,100 |
