NYSE - Delayed Quote
USD
Ducommun Incorporated (DCO)
160.28
-7.78
(-4.63%)
At close: October 30 at 4:00:03 PM EDT
160.00
-0.28
(-0.17%)
After hours: October 30 at 5:39:53 PM EDT
Trade DCO 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
|
167.16 | 167.16 | 159.18 | 160.28 | 160.28 | 193,800 |
|
Oct 29, 2026
|
165.45 | 172.03 | 165.45 | 168.06 | 168.06 | 138,600 |
|
Oct 28, 2026
|
163.35 | 167.73 | 162.78 | 163.79 | 163.79 | 157,900 |
|
Oct 27, 2026
|
165.38 | 165.88 | 163.44 | 164.79 | 164.79 | 121,700 |
|
Oct 26, 2026
|
159.01 | 166.13 | 158.90 | 163.52 | 163.52 | 170,200 |
|
Oct 23, 2026
|
157.47 | 159.32 | 151.20 | 157.26 | 157.26 | 169,000 |
|
Oct 22, 2026
|
167.12 | 167.12 | 157.75 | 160.05 | 160.05 | 225,800 |
|
Oct 21, 2026
|
167.69 | 170.54 | 166.25 | 168.59 | 168.59 | 135,300 |
|
Oct 20, 2026
|
165.07 | 171.45 | 153.53 | 166.44 | 166.44 | 179,700 |
|
Oct 19, 2026
|
172.97 | 172.97 | 168.99 | 169.97 | 169.97 | 85,900 |
|
Oct 16, 2026
|
171.28 | 173.40 | 168.71 | 170.76 | 170.76 | 166,600 |
|
Oct 15, 2026
|
168.50 | 171.45 | 162.32 | 170.59 | 170.59 | 151,500 |
|
Oct 14, 2026
|
168.13 | 174.10 | 166.77 | 168.51 | 168.51 | 186,700 |
|
Oct 13, 2026
|
167.60 | 170.52 | 166.01 | 168.98 | 168.98 | 148,900 |
|
Oct 12, 2026
|
171.93 | 172.34 | 168.45 | 168.73 | 168.73 | 118,100 |
|
Oct 9, 2026
|
171.70 | 173.03 | 169.56 | 170.56 | 170.56 | 91,800 |
|
Oct 8, 2026
|
165.31 | 171.20 | 163.47 | 168.30 | 168.30 | 160,800 |
|
Oct 7, 2026
|
172.21 | 172.99 | 164.23 | 165.69 | 165.69 | 237,400 |
|
Oct 6, 2026
|
173.57 | 175.60 | 171.75 | 175.33 | 175.33 | 111,800 |
|
Oct 5, 2026
|
173.37 | 176.39 | 171.55 | 172.85 | 172.85 | 179,100 |
|
Oct 2, 2026
|
173.52 | 176.68 | 172.65 | 175.39 | 175.39 | 164,000 |
|
Oct 1, 2026
|
169.88 | 174.99 | 169.88 | 171.94 | 171.94 | 182,200 |
|
Sep 30, 2026
|
171.90 | 172.35 | 168.84 | 171.54 | 171.54 | 146,900 |
|
Sep 29, 2026
|
169.26 | 171.88 | 167.72 | 171.17 | 171.17 | 193,500 |
|
Sep 28, 2026
|
170.71 | 170.71 | 167.47 | 169.04 | 169.04 | 150,500 |
|
Sep 25, 2026
|
175.14 | 177.22 | 172.15 | 172.15 | 172.15 | 290,900 |
|
Sep 24, 2026
|
173.65 | 175.32 | 170.51 | 174.57 | 174.57 | 249,100 |
|
Sep 23, 2026
|
167.89 | 172.93 | 164.60 | 172.51 | 172.51 | 243,300 |
|
Sep 22, 2026
|
168.74 | 170.74 | 164.10 | 166.45 | 166.45 | 255,500 |
|
Sep 21, 2026
|
168.01 | 170.22 | 165.38 | 168.09 | 168.09 | 223,500 |
|
Sep 18, 2026
|
168.17 | 168.76 | 165.33 | 166.25 | 166.25 | 543,800 |
|
Sep 17, 2026
|
176.39 | 176.39 | 162.67 | 166.56 | 166.56 | 214,300 |
|
Sep 16, 2026
|
166.49 | 174.00 | 164.40 | 171.52 | 171.52 | 362,200 |
|
Sep 15, 2026
|
166.97 | 169.85 | 156.31 | 166.32 | 166.32 | 322,700 |
|
Sep 14, 2026
|
170.14 | 170.78 | 164.29 | 164.50 | 164.50 | 222,800 |
|
Sep 11, 2026
|
169.65 | 173.07 | 166.61 | 172.73 | 172.73 | 424,600 |
|
Sep 10, 2026
|
164.96 | 168.78 | 164.08 | 167.14 | 167.14 | 218,600 |
|
Sep 9, 2026
|
167.85 | 168.76 | 166.22 | 166.38 | 166.38 | 158,300 |
|
Sep 8, 2026
|
167.99 | 170.51 | 166.08 | 168.33 | 168.33 | 149,100 |
|
Sep 4, 2026
|
166.35 | 169.88 | 166.35 | 168.32 | 168.32 | 136,000 |
|
Sep 3, 2026
|
167.09 | 167.43 | 161.18 | 166.52 | 166.52 | 173,100 |
|
Sep 2, 2026
|
170.39 | 170.39 | 164.34 | 165.60 | 165.60 | 208,500 |
|
Sep 1, 2026
|
171.24 | 173.06 | 168.09 | 168.75 | 168.75 | 185,600 |
|
Aug 31, 2026
|
176.84 | 177.88 | 169.76 | 171.42 | 171.42 | 372,000 |
|
Aug 28, 2026
|
183.74 | 185.00 | 174.54 | 176.30 | 176.30 | 219,300 |
|
Aug 27, 2026
|
186.13 | 188.26 | 182.22 | 183.93 | 183.93 | 206,700 |
|
Aug 26, 2026
|
182.88 | 186.46 | 182.48 | 185.36 | 185.36 | 161,200 |
|
Aug 25, 2026
|
187.78 | 188.22 | 180.06 | 181.36 | 181.36 | 166,300 |
|
Aug 24, 2026
|
191.47 | 193.99 | 182.96 | 183.96 | 183.96 | 140,900 |
|
Aug 21, 2026
|
191.80 | 193.00 | 187.51 | 191.65 | 191.65 | 162,600 |
|
Aug 20, 2026
|
199.09 | 200.25 | 188.07 | 189.08 | 189.08 | 228,000 |
|
Aug 19, 2026
|
205.20 | 205.20 | 198.80 | 200.16 | 200.16 | 172,600 |
|
Aug 18, 2026
|
203.00 | 206.00 | 201.17 | 204.27 | 204.27 | 162,300 |
|
Aug 17, 2026
|
207.00 | 209.27 | 204.08 | 205.23 | 205.23 | 157,700 |
|
Aug 14, 2026
|
199.60 | 207.46 | 199.60 | 206.98 | 206.98 | 136,700 |
|
Aug 13, 2026
|
202.36 | 202.36 | 198.40 | 199.03 | 199.03 | 134,100 |
|
Aug 12, 2026
|
201.43 | 204.20 | 199.27 | 201.39 | 201.39 | 319,200 |
|
Aug 11, 2026
|
195.50 | 200.40 | 193.85 | 197.26 | 197.26 | 240,100 |
|
Aug 10, 2026
|
194.29 | 202.15 | 194.28 | 194.85 | 194.85 | 209,300 |
|
Aug 7, 2026
|
198.02 | 202.28 | 193.52 | 197.07 | 197.07 | 301,400 |
|
Aug 6, 2026
|
199.51 | 210.39 | 194.28 | 201.46 | 201.46 | 413,700 |
|
Aug 5, 2026
|
193.60 | 196.80 | 189.82 | 191.72 | 191.72 | 253,500 |
|
Aug 4, 2026
|
183.77 | 194.36 | 183.60 | 191.86 | 191.86 | 270,600 |
|
Aug 3, 2026
|
178.00 | 182.91 | 176.10 | 182.83 | 182.83 | 251,200 |
|
Jul 31, 2026
|
185.63 | 186.40 | 178.84 | 179.02 | 179.02 | 233,900 |
|
Jul 30, 2026
|
172.75 | 184.71 | 171.55 | 183.43 | 183.43 | 242,200 |
|
Jul 29, 2026
|
175.28 | 176.85 | 168.38 | 169.57 | 169.57 | 232,000 |
|
Jul 28, 2026
|
183.00 | 183.00 | 175.28 | 177.66 | 177.66 | 432,200 |
|
Jul 27, 2026
|
178.83 | 183.79 | 175.26 | 183.61 | 183.61 | 210,000 |
|
Jul 24, 2026
|
177.10 | 178.21 | 174.54 | 177.44 | 177.44 | 166,100 |
|
Jul 23, 2026
|
174.83 | 181.35 | 174.17 | 175.51 | 175.51 | 363,400 |
|
Jul 22, 2026
|
173.60 | 177.25 | 172.71 | 174.59 | 174.59 | 198,100 |
|
Jul 21, 2026
|
170.73 | 175.68 | 169.40 | 175.11 | 175.11 | 217,400 |
|
Jul 20, 2026
|
168.77 | 172.37 | 167.06 | 168.66 | 168.66 | 364,600 |
|
Jul 17, 2026
|
164.47 | 173.41 | 162.54 | 168.47 | 168.47 | 868,300 |
|
Jul 16, 2026
|
171.92 | 172.30 | 166.00 | 168.67 | 168.67 | 309,200 |
|
Jul 15, 2026
|
171.05 | 175.03 | 171.05 | 174.45 | 174.45 | 311,900 |
|
Jul 14, 2026
|
162.02 | 169.61 | 162.02 | 168.75 | 168.75 | 212,900 |
|
Jul 13, 2026
|
163.51 | 165.44 | 161.87 | 163.50 | 163.50 | 214,000 |
|
Jul 10, 2026
|
169.32 | 169.50 | 163.08 | 165.05 | 165.05 | 269,000 |
|
Jul 9, 2026
|
166.46 | 171.43 | 165.04 | 170.84 | 170.84 | 429,200 |
|
Jul 8, 2026
|
177.81 | 180.52 | 171.64 | 172.64 | 172.64 | 291,000 |
|
Jul 7, 2026
|
188.22 | 188.22 | 175.20 | 179.95 | 179.95 | 335,400 |
|
Jul 6, 2026
|
186.45 | 190.35 | 185.21 | 189.18 | 189.18 | 311,900 |
|
Jul 2, 2026
|
193.00 | 196.63 | 182.72 | 186.60 | 186.60 | 447,000 |
|
Jul 1, 2026
|
185.53 | 191.07 | 183.02 | 190.25 | 190.25 | 298,500 |
|
Jun 30, 2026
|
184.30 | 187.07 | 181.52 | 185.21 | 185.21 | 282,400 |
|
Jun 29, 2026
|
173.70 | 184.52 | 170.00 | 184.42 | 184.42 | 293,800 |
|
Jun 26, 2026
|
170.05 | 177.66 | 166.90 | 177.66 | 177.66 | 983,300 |
|
Jun 25, 2026
|
167.04 | 173.03 | 166.36 | 170.41 | 170.41 | 220,900 |
|
Jun 24, 2026
|
162.81 | 165.97 | 159.37 | 165.31 | 165.31 | 226,600 |
|
Jun 23, 2026
|
161.74 | 165.58 | 160.45 | 162.26 | 162.26 | 220,900 |
|
Jun 22, 2026
|
163.46 | 165.82 | 162.59 | 164.90 | 164.90 | 270,000 |
|
Jun 18, 2026
|
166.56 | 167.67 | 161.14 | 164.12 | 164.12 | 521,100 |
|
Jun 17, 2026
|
162.46 | 165.80 | 156.98 | 163.49 | 163.49 | 245,900 |
|
Jun 16, 2026
|
165.77 | 168.74 | 162.04 | 162.60 | 162.60 | 200,300 |
|
Jun 15, 2026
|
165.86 | 167.88 | 162.55 | 165.25 | 165.25 | 250,000 |
|
Jun 12, 2026
|
166.73 | 167.88 | 164.45 | 164.54 | 164.54 | 170,400 |
|
Jun 11, 2026
|
155.80 | 165.17 | 155.80 | 165.00 | 165.00 | 337,500 |
|
Jun 10, 2026
|
156.89 | 159.31 | 151.81 | 153.95 | 153.95 | 215,200 |
|
Jun 9, 2026
|
151.55 | 156.38 | 148.83 | 156.28 | 156.28 | 249,200 |
|
Jun 8, 2026
|
152.11 | 153.84 | 149.90 | 150.04 | 150.04 | 124,900 |
|
Jun 5, 2026
|
150.00 | 153.30 | 146.78 | 149.89 | 149.89 | 190,800 |
|
Jun 4, 2026
|
146.75 | 151.73 | 145.78 | 150.14 | 150.14 | 217,500 |
|
Jun 3, 2026
|
149.13 | 150.05 | 145.51 | 146.92 | 146.92 | 154,500 |
|
Jun 2, 2026
|
148.62 | 152.79 | 147.93 | 150.26 | 150.26 | 183,600 |
|
Jun 1, 2026
|
149.10 | 151.13 | 145.52 | 148.62 | 148.62 | 247,100 |
|
May 29, 2026
|
151.98 | 155.00 | 149.64 | 152.22 | 152.22 | 270,800 |
|
May 28, 2026
|
150.44 | 153.56 | 148.96 | 152.24 | 152.24 | 232,200 |
|
May 27, 2026
|
150.41 | 151.82 | 146.50 | 148.66 | 148.66 | 200,700 |
|
May 26, 2026
|
144.76 | 150.09 | 144.76 | 150.03 | 150.03 | 161,200 |
|
May 22, 2026
|
143.72 | 144.60 | 139.54 | 144.37 | 144.37 | 205,800 |
|
May 21, 2026
|
141.49 | 143.14 | 138.46 | 142.92 | 142.92 | 190,600 |
|
May 20, 2026
|
143.37 | 145.95 | 142.43 | 143.20 | 143.20 | 128,200 |
|
May 19, 2026
|
145.62 | 145.62 | 138.50 | 141.75 | 141.75 | 178,200 |
|
May 18, 2026
|
145.42 | 147.42 | 142.86 | 145.36 | 145.36 | 127,400 |
|
May 15, 2026
|
148.86 | 150.41 | 142.49 | 143.75 | 143.75 | 251,200 |
|
May 14, 2026
|
154.36 | 156.32 | 150.56 | 151.59 | 151.59 | 284,100 |
|
May 13, 2026
|
145.08 | 153.96 | 144.74 | 151.15 | 151.15 | 450,800 |
|
May 12, 2026
|
142.75 | 145.47 | 135.77 | 145.03 | 145.03 | 343,600 |
|
May 11, 2026
|
137.23 | 140.88 | 131.61 | 140.68 | 140.68 | 430,700 |
|
May 8, 2026
|
138.89 | 139.86 | 136.75 | 137.23 | 137.23 | 174,400 |
|
May 7, 2026
|
148.37 | 148.56 | 136.53 | 137.74 | 137.74 | 234,000 |
|
May 6, 2026
|
145.00 | 148.82 | 143.76 | 146.89 | 146.89 | 200,900 |
|
May 5, 2026
|
138.97 | 142.57 | 138.65 | 142.56 | 142.56 | 166,400 |
|
May 4, 2026
|
140.48 | 140.74 | 135.50 | 137.01 | 137.01 | 248,700 |
|
May 1, 2026
|
141.80 | 143.56 | 139.31 | 141.24 | 141.24 | 139,300 |
|
Apr 30, 2026
|
139.51 | 142.26 | 139.33 | 141.93 | 141.93 | 126,200 |
|
Apr 29, 2026
|
143.36 | 143.36 | 137.76 | 138.40 | 138.40 | 197,100 |
|
Apr 28, 2026
|
142.00 | 143.57 | 139.77 | 143.11 | 143.11 | 190,400 |
|
Apr 27, 2026
|
137.93 | 141.78 | 136.55 | 141.43 | 141.43 | 144,700 |
|
Apr 24, 2026
|
143.21 | 145.90 | 136.55 | 139.41 | 139.41 | 256,500 |
|
Apr 23, 2026
|
138.19 | 145.76 | 136.03 | 143.16 | 143.16 | 310,000 |
|
Apr 22, 2026
|
143.41 | 143.41 | 136.04 | 136.73 | 136.73 | 164,000 |
|
Apr 21, 2026
|
142.23 | 142.95 | 137.62 | 141.48 | 141.48 | 209,200 |
|
Apr 20, 2026
|
138.67 | 142.75 | 137.51 | 142.02 | 142.02 | 185,200 |
|
Apr 17, 2026
|
137.68 | 142.13 | 137.31 | 138.00 | 138.00 | 294,600 |
|
Apr 16, 2026
|
140.57 | 140.74 | 135.26 | 136.61 | 136.61 | 274,100 |
|
Apr 15, 2026
|
142.32 | 143.00 | 138.93 | 141.35 | 141.35 | 150,900 |
|
Apr 14, 2026
|
141.38 | 141.89 | 139.23 | 141.29 | 141.29 | 144,600 |
|
Apr 13, 2026
|
139.42 | 142.23 | 138.25 | 141.03 | 141.03 | 150,400 |
|
Apr 10, 2026
|
139.56 | 142.00 | 138.01 | 139.99 | 139.99 | 183,700 |
|
Apr 9, 2026
|
137.97 | 141.65 | 137.72 | 140.59 | 140.59 | 239,300 |
|
Apr 8, 2026
|
138.54 | 143.33 | 138.14 | 138.14 | 138.14 | 452,800 |
|
Apr 7, 2026
|
128.09 | 134.92 | 128.09 | 134.40 | 134.40 | 267,500 |
|
Apr 6, 2026
|
127.50 | 132.23 | 127.50 | 130.00 | 130.00 | 404,300 |
|
Apr 2, 2026
|
124.31 | 127.77 | 122.92 | 127.04 | 127.04 | 104,900 |
|
Apr 1, 2026
|
121.68 | 128.05 | 121.68 | 126.43 | 126.43 | 152,600 |
|
Mar 31, 2026
|
119.36 | 122.07 | 117.70 | 122.00 | 122.00 | 174,100 |
|
Mar 30, 2026
|
121.74 | 121.74 | 115.60 | 117.10 | 117.10 | 169,300 |
|
Mar 27, 2026
|
121.72 | 122.60 | 120.03 | 120.78 | 120.78 | 175,800 |
|
Mar 26, 2026
|
124.82 | 126.35 | 121.19 | 121.42 | 121.42 | 190,200 |
|
Mar 25, 2026
|
125.96 | 126.98 | 124.67 | 126.76 | 126.76 | 146,100 |
|
Mar 24, 2026
|
121.81 | 124.16 | 120.51 | 123.91 | 123.91 | 112,400 |
|
Mar 23, 2026
|
123.05 | 125.39 | 122.37 | 122.73 | 122.73 | 114,000 |
|
Mar 20, 2026
|
126.12 | 126.12 | 119.97 | 120.57 | 120.57 | 250,600 |
|
Mar 19, 2026
|
123.32 | 126.86 | 121.61 | 125.01 | 125.01 | 199,500 |
|
Mar 18, 2026
|
126.78 | 127.52 | 124.01 | 124.83 | 124.83 | 158,500 |
|
Mar 17, 2026
|
126.14 | 128.24 | 123.82 | 125.87 | 125.87 | 117,600 |
|
Mar 16, 2026
|
126.63 | 128.95 | 125.65 | 126.91 | 126.91 | 192,900 |
|
Mar 13, 2026
|
127.43 | 129.63 | 123.28 | 125.15 | 125.15 | 185,000 |
|
Mar 12, 2026
|
127.42 | 128.20 | 123.94 | 125.68 | 125.68 | 148,700 |
|
Mar 11, 2026
|
129.13 | 132.00 | 127.73 | 129.21 | 129.21 | 86,700 |
|
Mar 10, 2026
|
131.15 | 133.70 | 123.76 | 131.02 | 131.02 | 188,300 |
|
Mar 9, 2026
|
127.58 | 131.69 | 125.16 | 131.48 | 131.48 | 146,000 |
|
Mar 6, 2026
|
127.62 | 129.56 | 126.25 | 128.91 | 128.91 | 141,300 |
|
Mar 5, 2026
|
137.63 | 137.63 | 128.30 | 130.19 | 130.19 | 119,200 |
|
Mar 4, 2026
|
134.81 | 140.02 | 133.66 | 139.45 | 139.45 | 254,500 |
|
Mar 3, 2026
|
128.94 | 136.17 | 124.45 | 135.11 | 135.11 | 444,200 |
|
Mar 2, 2026
|
125.24 | 132.00 | 124.18 | 130.28 | 130.28 | 271,200 |
|
Feb 27, 2026
|
121.45 | 124.95 | 120.49 | 123.59 | 123.59 | 162,000 |
|
Feb 26, 2026
|
120.45 | 124.55 | 115.06 | 122.40 | 122.40 | 195,100 |
|
Feb 25, 2026
|
126.52 | 128.15 | 123.90 | 126.77 | 126.77 | 167,400 |
|
Feb 24, 2026
|
124.69 | 126.43 | 121.48 | 125.80 | 125.80 | 180,800 |
|
Feb 23, 2026
|
125.45 | 126.09 | 122.78 | 124.73 | 124.73 | 122,700 |
|
Feb 20, 2026
|
125.93 | 128.17 | 124.63 | 126.58 | 126.58 | 132,000 |
|
Feb 19, 2026
|
125.29 | 127.06 | 122.13 | 126.18 | 126.18 | 167,300 |
|
Feb 18, 2026
|
125.94 | 127.09 | 123.18 | 123.99 | 123.99 | 115,500 |
|
Feb 17, 2026
|
124.29 | 126.39 | 122.15 | 125.19 | 125.19 | 132,600 |
|
Feb 13, 2026
|
120.34 | 124.70 | 120.24 | 123.96 | 123.96 | 183,000 |
|
Feb 12, 2026
|
121.68 | 124.04 | 119.84 | 120.16 | 120.16 | 98,300 |
|
Feb 11, 2026
|
124.36 | 124.50 | 120.25 | 120.52 | 120.52 | 98,700 |
|
Feb 10, 2026
|
122.01 | 122.48 | 118.94 | 121.17 | 121.17 | 118,600 |
|
Feb 9, 2026
|
121.33 | 124.12 | 120.61 | 122.48 | 122.48 | 207,400 |
|
Feb 6, 2026
|
120.56 | 123.87 | 120.54 | 121.08 | 121.08 | 161,700 |
|
Feb 5, 2026
|
117.02 | 121.37 | 117.02 | 119.25 | 119.25 | 301,100 |
|
Feb 4, 2026
|
120.50 | 122.99 | 115.64 | 118.71 | 118.71 | 242,100 |
|
Feb 3, 2026
|
116.51 | 121.80 | 115.82 | 121.42 | 121.42 | 238,300 |
|
Feb 2, 2026
|
113.86 | 116.28 | 111.96 | 115.02 | 115.02 | 138,600 |
|
Jan 30, 2026
|
110.50 | 113.39 | 108.62 | 113.35 | 113.35 | 150,700 |
|
Jan 29, 2026
|
111.82 | 113.84 | 109.78 | 111.72 | 111.72 | 153,300 |
|
Jan 28, 2026
|
111.89 | 112.01 | 109.15 | 111.12 | 111.12 | 125,200 |
|
Jan 27, 2026
|
110.35 | 112.35 | 108.83 | 111.29 | 111.29 | 119,600 |
|
Jan 26, 2026
|
111.99 | 112.65 | 109.66 | 110.46 | 110.46 | 92,500 |
|
Jan 23, 2026
|
115.00 | 115.00 | 112.28 | 112.87 | 112.87 | 138,100 |
|
Jan 22, 2026
|
115.22 | 117.07 | 114.54 | 115.07 | 115.07 | 140,900 |
|
Jan 21, 2026
|
112.98 | 115.32 | 111.30 | 115.23 | 115.23 | 208,300 |
|
Jan 20, 2026
|
113.60 | 114.77 | 111.44 | 112.27 | 112.27 | 186,000 |
|
Jan 16, 2026
|
113.71 | 115.34 | 111.75 | 114.24 | 114.24 | 162,600 |
|
Jan 15, 2026
|
111.05 | 115.01 | 110.06 | 113.92 | 113.92 | 167,600 |
|
Jan 14, 2026
|
110.02 | 111.57 | 106.36 | 111.46 | 111.46 | 193,100 |
|
Jan 13, 2026
|
110.59 | 111.57 | 109.61 | 110.17 | 110.17 | 97,900 |
|
Jan 12, 2026
|
108.09 | 109.58 | 107.60 | 109.25 | 109.25 | 251,500 |
|
Jan 9, 2026
|
106.42 | 110.00 | 106.42 | 107.75 | 107.75 | 202,300 |
|
Jan 8, 2026
|
101.89 | 107.04 | 101.89 | 105.58 | 105.58 | 180,500 |
|
Jan 7, 2026
|
101.68 | 102.94 | 100.03 | 100.04 | 100.04 | 102,700 |
|
Jan 6, 2026
|
100.00 | 101.04 | 99.39 | 101.04 | 101.04 | 184,500 |
|
Jan 5, 2026
|
98.01 | 101.22 | 98.00 | 100.20 | 100.20 | 121,400 |
|
Jan 2, 2026
|
95.13 | 96.94 | 94.70 | 96.80 | 96.80 | 76,500 |
|
Dec 31, 2025
|
95.56 | 95.69 | 94.00 | 95.13 | 95.13 | 59,800 |
|
Dec 30, 2025
|
96.27 | 96.29 | 94.66 | 95.15 | 95.15 | 62,800 |
|
Dec 29, 2025
|
96.30 | 96.80 | 95.15 | 96.10 | 96.10 | 68,600 |
|
Dec 26, 2025
|
97.88 | 97.88 | 95.85 | 96.46 | 96.46 | 49,500 |
|
Dec 24, 2025
|
97.91 | 98.55 | 97.12 | 97.99 | 97.99 | 52,700 |
|
Dec 23, 2025
|
98.60 | 99.23 | 97.43 | 97.87 | 97.87 | 94,600 |
|
Dec 22, 2025
|
95.00 | 98.99 | 94.80 | 98.58 | 98.58 | 143,600 |
|
Dec 19, 2025
|
91.97 | 94.66 | 91.88 | 94.24 | 94.24 | 249,400 |
|
Dec 18, 2025
|
93.00 | 94.05 | 91.69 | 91.90 | 91.90 | 89,500 |
|
Dec 17, 2025
|
93.35 | 93.76 | 91.51 | 91.70 | 91.70 | 81,700 |
|
Dec 16, 2025
|
92.50 | 94.23 | 92.40 | 93.44 | 93.44 | 118,400 |
|
Dec 15, 2025
|
95.51 | 95.51 | 91.35 | 92.89 | 92.89 | 126,700 |
|
Dec 12, 2025
|
96.50 | 98.45 | 93.36 | 94.22 | 94.22 | 140,800 |
|
Dec 11, 2025
|
92.45 | 96.37 | 92.43 | 95.11 | 95.11 | 110,300 |
|
Dec 10, 2025
|
89.98 | 94.52 | 89.42 | 92.47 | 92.47 | 105,600 |
|
Dec 9, 2025
|
90.37 | 92.41 | 89.92 | 90.67 | 90.67 | 85,400 |
|
Dec 8, 2025
|
90.45 | 90.72 | 88.38 | 90.06 | 90.06 | 73,000 |
|
Dec 5, 2025
|
89.18 | 90.28 | 88.15 | 89.44 | 89.44 | 89,300 |
|
Dec 4, 2025
|
90.62 | 91.61 | 89.51 | 90.04 | 90.04 | 75,200 |
|
Dec 3, 2025
|
90.95 | 90.95 | 88.78 | 89.94 | 89.94 | 73,900 |
|
Dec 2, 2025
|
90.30 | 91.70 | 88.56 | 90.09 | 90.09 | 107,400 |
|
Dec 1, 2025
|
90.24 | 91.30 | 89.49 | 89.59 | 89.59 | 138,400 |
|
Nov 28, 2025
|
91.88 | 91.88 | 90.08 | 91.69 | 91.69 | 44,200 |
|
Nov 26, 2025
|
89.78 | 91.44 | 89.32 | 91.19 | 91.19 | 95,600 |
|
Nov 25, 2025
|
87.22 | 90.48 | 86.39 | 90.10 | 90.10 | 96,400 |
|
Nov 24, 2025
|
86.64 | 88.58 | 84.97 | 87.27 | 87.27 | 107,800 |
|
Nov 21, 2025
|
86.33 | 87.66 | 84.76 | 86.41 | 86.41 | 178,300 |
|
Nov 20, 2025
|
90.54 | 91.35 | 86.21 | 86.79 | 86.79 | 81,600 |
|
Nov 19, 2025
|
88.50 | 89.59 | 87.38 | 88.51 | 88.51 | 93,600 |
|
Nov 18, 2025
|
88.47 | 89.74 | 87.18 | 88.68 | 88.68 | 85,100 |
|
Nov 17, 2025
|
90.65 | 91.73 | 88.27 | 88.72 | 88.72 | 95,300 |
|
Nov 14, 2025
|
90.64 | 92.29 | 90.64 | 91.37 | 91.37 | 82,500 |
|
Nov 13, 2025
|
95.56 | 95.56 | 91.12 | 91.44 | 91.44 | 85,700 |
|
Nov 12, 2025
|
97.49 | 99.78 | 95.98 | 96.02 | 96.02 | 121,100 |
|
Nov 11, 2025
|
96.18 | 97.46 | 95.05 | 97.41 | 97.41 | 124,700 |
|
Nov 10, 2025
|
91.00 | 96.47 | 90.88 | 96.30 | 96.30 | 219,800 |
|
Nov 7, 2025
|
89.01 | 89.90 | 87.24 | 89.54 | 89.54 | 110,600 |
|
Nov 6, 2025
|
88.42 | 90.93 | 87.27 | 89.15 | 89.15 | 155,600 |
|
Nov 5, 2025
|
90.79 | 92.23 | 89.88 | 91.86 | 91.86 | 140,000 |
|
Nov 4, 2025
|
92.99 | 93.21 | 91.24 | 91.34 | 91.34 | 104,300 |
|
Nov 3, 2025
|
91.13 | 93.53 | 90.45 | 93.39 | 93.39 | 134,000 |
|
Oct 31, 2025
|
92.31 | 93.10 | 90.78 | 91.75 | 91.75 | 111,400 |
