NasdaqGS - Delayed Quote
USD
DXP Enterprises, Inc. (DXPE)
184.00
+2.79
(+1.54%)
At close: September 4 at 4:00:01 PM EDT
184.00
0.00
(0.00%)
After hours: September 4 at 7:30:04 PM EDT
Trade DXPE 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
|
182.10 | 186.33 | 182.10 | 184.00 | 184.00 | 100,800 |
|
Sep 3, 2026
|
182.75 | 185.09 | 179.02 | 181.21 | 181.21 | 98,900 |
|
Sep 2, 2026
|
183.57 | 186.26 | 179.29 | 180.48 | 180.48 | 138,900 |
|
Sep 1, 2026
|
184.91 | 186.81 | 181.91 | 183.10 | 183.10 | 79,500 |
|
Aug 31, 2026
|
186.42 | 188.46 | 182.68 | 187.73 | 187.73 | 107,900 |
|
Aug 28, 2026
|
193.37 | 193.60 | 184.46 | 185.92 | 185.92 | 95,400 |
|
Aug 27, 2026
|
191.17 | 193.99 | 189.23 | 192.81 | 192.81 | 83,500 |
|
Aug 26, 2026
|
189.84 | 193.23 | 189.16 | 190.80 | 190.80 | 125,000 |
|
Aug 25, 2026
|
190.08 | 191.21 | 184.94 | 188.44 | 188.44 | 104,800 |
|
Aug 24, 2026
|
190.21 | 190.87 | 186.10 | 186.80 | 186.80 | 54,000 |
|
Aug 21, 2026
|
190.38 | 191.75 | 187.02 | 190.28 | 190.28 | 121,500 |
|
Aug 20, 2026
|
188.82 | 190.38 | 182.74 | 187.58 | 187.58 | 118,500 |
|
Aug 19, 2026
|
200.78 | 202.88 | 190.79 | 191.49 | 191.49 | 172,600 |
|
Aug 18, 2026
|
197.28 | 200.92 | 194.55 | 197.62 | 197.62 | 107,200 |
|
Aug 17, 2026
|
199.03 | 205.78 | 197.63 | 199.91 | 199.91 | 147,700 |
|
Aug 14, 2026
|
193.13 | 203.30 | 191.12 | 200.84 | 200.84 | 160,500 |
|
Aug 13, 2026
|
195.76 | 200.00 | 192.53 | 193.10 | 193.10 | 156,900 |
|
Aug 12, 2026
|
198.31 | 199.63 | 194.43 | 195.76 | 195.76 | 167,900 |
|
Aug 11, 2026
|
195.86 | 198.67 | 194.09 | 195.00 | 195.00 | 155,400 |
|
Aug 10, 2026
|
196.02 | 198.47 | 192.17 | 192.65 | 192.65 | 203,600 |
|
Aug 7, 2026
|
204.00 | 208.00 | 189.00 | 192.36 | 192.36 | 186,000 |
|
Aug 6, 2026
|
180.00 | 205.72 | 173.22 | 198.21 | 198.21 | 298,700 |
|
Aug 5, 2026
|
173.84 | 174.75 | 168.34 | 168.37 | 168.37 | 172,000 |
|
Aug 4, 2026
|
166.48 | 172.53 | 163.73 | 170.98 | 170.98 | 164,300 |
|
Aug 3, 2026
|
158.73 | 163.61 | 158.01 | 163.14 | 163.14 | 108,400 |
|
Jul 31, 2026
|
155.96 | 159.26 | 155.21 | 157.02 | 157.02 | 198,200 |
|
Jul 30, 2026
|
152.92 | 156.85 | 151.74 | 154.78 | 154.78 | 106,100 |
|
Jul 29, 2026
|
159.99 | 159.99 | 147.15 | 148.18 | 148.18 | 122,100 |
|
Jul 28, 2026
|
163.75 | 163.97 | 158.13 | 160.27 | 160.27 | 138,300 |
|
Jul 27, 2026
|
171.47 | 171.75 | 160.51 | 165.54 | 165.54 | 103,700 |
|
Jul 24, 2026
|
175.62 | 175.92 | 168.45 | 168.94 | 168.94 | 121,300 |
|
Jul 23, 2026
|
171.62 | 175.59 | 171.62 | 174.81 | 174.81 | 89,600 |
|
Jul 22, 2026
|
173.05 | 178.02 | 171.88 | 172.57 | 172.57 | 110,900 |
|
Jul 21, 2026
|
170.17 | 178.45 | 168.21 | 174.08 | 174.08 | 106,500 |
|
Jul 20, 2026
|
169.60 | 173.66 | 166.77 | 167.74 | 167.74 | 104,800 |
|
Jul 17, 2026
|
163.99 | 171.76 | 161.23 | 167.98 | 167.98 | 97,100 |
|
Jul 16, 2026
|
163.28 | 171.71 | 163.28 | 167.36 | 167.36 | 122,900 |
|
Jul 15, 2026
|
163.77 | 166.92 | 160.93 | 165.54 | 165.54 | 89,800 |
|
Jul 14, 2026
|
163.02 | 165.90 | 163.02 | 163.52 | 163.52 | 116,100 |
|
Jul 13, 2026
|
161.06 | 163.60 | 159.04 | 160.20 | 160.20 | 76,700 |
|
Jul 10, 2026
|
163.07 | 166.65 | 161.66 | 162.60 | 162.60 | 97,800 |
|
Jul 9, 2026
|
160.26 | 166.46 | 158.61 | 164.97 | 164.97 | 135,600 |
|
Jul 8, 2026
|
153.72 | 158.59 | 153.55 | 158.15 | 158.15 | 232,100 |
|
Jul 7, 2026
|
161.00 | 161.00 | 149.40 | 155.29 | 155.29 | 196,000 |
|
Jul 6, 2026
|
158.09 | 163.32 | 158.09 | 162.58 | 162.58 | 87,000 |
|
Jul 2, 2026
|
165.63 | 167.61 | 155.17 | 157.98 | 157.98 | 141,400 |
|
Jul 1, 2026
|
167.80 | 170.06 | 164.30 | 165.90 | 165.90 | 179,200 |
|
Jun 30, 2026
|
163.48 | 169.41 | 162.61 | 168.74 | 168.74 | 255,900 |
|
Jun 29, 2026
|
161.75 | 165.59 | 156.34 | 162.97 | 162.97 | 255,900 |
|
Jun 26, 2026
|
166.00 | 166.33 | 160.54 | 163.36 | 163.36 | 428,600 |
|
Jun 25, 2026
|
169.90 | 175.13 | 166.44 | 166.99 | 166.99 | 265,700 |
|
Jun 24, 2026
|
164.89 | 169.53 | 161.86 | 167.92 | 167.92 | 267,800 |
|
Jun 23, 2026
|
166.74 | 169.29 | 162.15 | 165.50 | 165.50 | 147,300 |
|
Jun 22, 2026
|
174.29 | 174.29 | 166.91 | 169.05 | 169.05 | 168,100 |
|
Jun 18, 2026
|
169.28 | 175.12 | 168.51 | 173.69 | 173.69 | 267,100 |
|
Jun 17, 2026
|
167.45 | 169.15 | 162.69 | 164.87 | 164.87 | 145,500 |
|
Jun 16, 2026
|
168.59 | 170.36 | 165.70 | 166.19 | 166.19 | 150,500 |
|
Jun 15, 2026
|
171.56 | 173.30 | 167.52 | 168.08 | 168.08 | 88,200 |
|
Jun 12, 2026
|
167.70 | 173.20 | 167.15 | 168.91 | 168.91 | 115,600 |
|
Jun 11, 2026
|
163.12 | 168.49 | 162.95 | 167.44 | 167.44 | 118,800 |
|
Jun 10, 2026
|
162.84 | 165.86 | 159.55 | 160.40 | 160.40 | 120,700 |
|
Jun 9, 2026
|
161.11 | 164.49 | 155.33 | 162.83 | 162.83 | 150,500 |
|
Jun 8, 2026
|
159.76 | 162.34 | 159.30 | 160.12 | 160.12 | 114,400 |
|
Jun 5, 2026
|
160.02 | 161.20 | 155.40 | 157.40 | 157.40 | 114,900 |
|
Jun 4, 2026
|
155.34 | 161.96 | 153.45 | 161.30 | 161.30 | 162,200 |
|
Jun 3, 2026
|
151.26 | 157.50 | 151.14 | 155.23 | 155.23 | 144,800 |
|
Jun 2, 2026
|
144.66 | 155.34 | 144.39 | 153.33 | 153.33 | 180,800 |
|
Jun 1, 2026
|
143.23 | 146.17 | 141.00 | 144.66 | 144.66 | 117,200 |
|
May 29, 2026
|
148.93 | 149.81 | 144.60 | 145.06 | 145.06 | 164,000 |
|
May 28, 2026
|
149.72 | 149.72 | 145.90 | 148.93 | 148.93 | 185,400 |
|
May 27, 2026
|
150.07 | 150.86 | 147.12 | 149.72 | 149.72 | 169,800 |
|
May 26, 2026
|
145.06 | 149.49 | 145.06 | 147.69 | 147.69 | 114,200 |
|
May 22, 2026
|
144.14 | 145.21 | 141.88 | 144.20 | 144.20 | 179,400 |
|
May 21, 2026
|
145.03 | 145.07 | 140.89 | 144.14 | 144.14 | 174,500 |
|
May 20, 2026
|
142.52 | 146.94 | 142.15 | 146.67 | 146.67 | 93,900 |
|
May 19, 2026
|
143.89 | 143.92 | 137.34 | 140.37 | 140.37 | 114,100 |
|
May 18, 2026
|
146.84 | 150.00 | 143.00 | 145.88 | 145.88 | 137,000 |
|
May 15, 2026
|
149.25 | 151.81 | 144.76 | 146.84 | 146.84 | 124,300 |
|
May 14, 2026
|
149.45 | 155.43 | 147.47 | 152.64 | 152.64 | 179,200 |
|
May 13, 2026
|
144.58 | 150.91 | 142.15 | 146.26 | 146.26 | 229,800 |
|
May 12, 2026
|
148.29 | 148.29 | 139.09 | 143.79 | 143.79 | 181,400 |
|
May 11, 2026
|
153.84 | 154.99 | 144.00 | 149.15 | 149.15 | 245,900 |
|
May 8, 2026
|
146.01 | 157.45 | 146.01 | 156.18 | 156.18 | 202,100 |
|
May 7, 2026
|
161.82 | 170.00 | 144.46 | 150.02 | 150.02 | 363,200 |
|
May 6, 2026
|
182.50 | 183.91 | 179.52 | 181.51 | 181.51 | 183,100 |
|
May 5, 2026
|
174.24 | 179.95 | 171.87 | 179.26 | 179.26 | 217,500 |
|
May 4, 2026
|
168.76 | 174.72 | 167.18 | 172.15 | 172.15 | 170,800 |
|
May 1, 2026
|
171.18 | 173.05 | 164.94 | 168.90 | 168.90 | 286,300 |
|
Apr 30, 2026
|
167.37 | 172.00 | 166.41 | 170.75 | 170.75 | 230,900 |
|
Apr 29, 2026
|
169.33 | 174.00 | 162.73 | 165.04 | 165.04 | 266,500 |
|
Apr 28, 2026
|
167.97 | 171.93 | 165.07 | 170.66 | 170.66 | 252,500 |
|
Apr 27, 2026
|
168.59 | 171.57 | 165.40 | 167.97 | 167.97 | 330,700 |
|
Apr 24, 2026
|
168.02 | 173.33 | 164.56 | 169.51 | 169.51 | 199,400 |
|
Apr 23, 2026
|
164.67 | 172.26 | 164.67 | 167.96 | 167.96 | 167,400 |
|
Apr 22, 2026
|
161.56 | 164.16 | 160.07 | 163.77 | 163.77 | 232,500 |
|
Apr 21, 2026
|
157.22 | 163.42 | 157.02 | 160.54 | 160.54 | 218,200 |
|
Apr 20, 2026
|
159.37 | 161.06 | 156.02 | 156.77 | 156.77 | 312,800 |
|
Apr 17, 2026
|
155.39 | 161.15 | 154.69 | 159.37 | 159.37 | 168,500 |
|
Apr 16, 2026
|
151.83 | 152.65 | 149.30 | 151.15 | 151.15 | 184,800 |
|
Apr 15, 2026
|
154.62 | 154.62 | 148.62 | 151.75 | 151.75 | 343,400 |
|
Apr 14, 2026
|
157.66 | 159.40 | 154.06 | 154.62 | 154.62 | 158,700 |
|
Apr 13, 2026
|
154.08 | 157.40 | 153.67 | 156.03 | 156.03 | 115,500 |
|
Apr 10, 2026
|
151.47 | 154.15 | 149.95 | 153.56 | 153.56 | 90,900 |
|
Apr 9, 2026
|
148.19 | 155.12 | 147.78 | 151.64 | 151.64 | 131,800 |
|
Apr 8, 2026
|
152.99 | 154.99 | 148.65 | 148.80 | 148.80 | 200,600 |
|
Apr 7, 2026
|
142.09 | 146.25 | 139.69 | 144.40 | 144.40 | 178,900 |
|
Apr 6, 2026
|
142.20 | 145.70 | 140.00 | 142.75 | 142.75 | 209,900 |
|
Apr 2, 2026
|
139.88 | 144.87 | 137.57 | 143.34 | 143.34 | 101,300 |
|
Apr 1, 2026
|
141.35 | 146.09 | 139.25 | 142.92 | 142.92 | 123,300 |
|
Mar 31, 2026
|
137.56 | 143.38 | 136.69 | 139.73 | 139.73 | 337,300 |
|
Mar 30, 2026
|
137.44 | 140.80 | 133.09 | 135.74 | 135.74 | 213,500 |
|
Mar 27, 2026
|
133.63 | 139.38 | 130.80 | 136.64 | 136.64 | 200,100 |
|
Mar 26, 2026
|
138.72 | 141.68 | 135.91 | 137.06 | 137.06 | 239,400 |
|
Mar 25, 2026
|
143.44 | 145.29 | 139.57 | 139.69 | 139.69 | 159,500 |
|
Mar 24, 2026
|
135.17 | 142.00 | 133.15 | 140.51 | 140.51 | 160,900 |
|
Mar 23, 2026
|
133.51 | 139.26 | 133.20 | 136.45 | 136.45 | 193,600 |
|
Mar 20, 2026
|
131.67 | 132.35 | 125.23 | 128.58 | 128.58 | 441,600 |
|
Mar 19, 2026
|
129.77 | 132.73 | 126.77 | 131.16 | 131.16 | 167,100 |
|
Mar 18, 2026
|
131.94 | 134.51 | 129.51 | 131.39 | 131.39 | 116,300 |
|
Mar 17, 2026
|
133.30 | 134.74 | 130.46 | 133.13 | 133.13 | 123,000 |
|
Mar 16, 2026
|
133.24 | 135.12 | 130.48 | 131.69 | 131.69 | 72,300 |
|
Mar 13, 2026
|
133.22 | 134.46 | 129.88 | 130.46 | 130.46 | 94,900 |
|
Mar 12, 2026
|
132.62 | 136.00 | 128.73 | 130.94 | 130.94 | 79,400 |
|
Mar 11, 2026
|
138.32 | 138.79 | 133.50 | 136.14 | 136.14 | 85,300 |
|
Mar 10, 2026
|
137.00 | 142.07 | 134.94 | 140.12 | 140.12 | 122,100 |
|
Mar 9, 2026
|
132.81 | 138.50 | 128.31 | 137.64 | 137.64 | 70,900 |
|
Mar 6, 2026
|
135.02 | 138.51 | 130.92 | 135.34 | 135.34 | 120,400 |
|
Mar 5, 2026
|
140.82 | 143.73 | 137.98 | 139.78 | 139.78 | 64,600 |
|
Mar 4, 2026
|
142.53 | 147.30 | 141.45 | 143.06 | 143.06 | 103,900 |
|
Mar 3, 2026
|
138.15 | 142.38 | 134.85 | 140.47 | 140.47 | 76,300 |
|
Mar 2, 2026
|
136.93 | 148.20 | 135.96 | 143.74 | 143.74 | 121,900 |
|
Feb 27, 2026
|
146.82 | 147.65 | 135.10 | 138.47 | 138.47 | 142,700 |
|
Feb 26, 2026
|
162.50 | 171.70 | 146.41 | 148.75 | 148.75 | 172,400 |
|
Feb 25, 2026
|
161.11 | 161.11 | 153.00 | 154.00 | 154.00 | 178,700 |
|
Feb 24, 2026
|
153.94 | 159.74 | 149.62 | 159.37 | 159.37 | 131,500 |
|
Feb 23, 2026
|
149.36 | 150.87 | 144.31 | 150.66 | 150.66 | 138,400 |
|
Feb 20, 2026
|
146.78 | 150.30 | 141.74 | 149.13 | 149.13 | 149,300 |
|
Feb 19, 2026
|
147.28 | 149.10 | 143.53 | 146.98 | 146.98 | 120,500 |
|
Feb 18, 2026
|
148.29 | 153.63 | 147.09 | 147.44 | 147.44 | 90,200 |
|
Feb 17, 2026
|
148.16 | 151.23 | 145.94 | 148.99 | 148.99 | 110,600 |
|
Feb 13, 2026
|
142.34 | 148.61 | 141.08 | 148.55 | 148.55 | 130,700 |
|
Feb 12, 2026
|
150.16 | 154.19 | 142.22 | 142.41 | 142.41 | 103,200 |
|
Feb 11, 2026
|
150.68 | 152.70 | 145.01 | 148.08 | 148.08 | 181,300 |
|
Feb 10, 2026
|
151.89 | 153.47 | 148.70 | 148.73 | 148.73 | 108,000 |
|
Feb 9, 2026
|
149.84 | 153.81 | 148.87 | 151.65 | 151.65 | 65,100 |
|
Feb 6, 2026
|
142.00 | 150.63 | 142.00 | 149.61 | 149.61 | 99,900 |
|
Feb 5, 2026
|
138.14 | 142.47 | 137.05 | 139.89 | 139.89 | 99,900 |
|
Feb 4, 2026
|
139.00 | 140.28 | 135.64 | 139.98 | 139.98 | 71,500 |
|
Feb 3, 2026
|
134.71 | 140.48 | 133.75 | 137.78 | 137.78 | 85,200 |
|
Feb 2, 2026
|
129.37 | 137.00 | 128.41 | 134.44 | 134.44 | 173,100 |
|
Jan 30, 2026
|
129.34 | 131.59 | 127.52 | 130.05 | 130.05 | 239,900 |
|
Jan 29, 2026
|
128.85 | 130.14 | 125.08 | 129.93 | 129.93 | 77,200 |
|
Jan 28, 2026
|
127.61 | 129.59 | 124.59 | 128.39 | 128.39 | 79,700 |
|
Jan 27, 2026
|
126.59 | 128.40 | 125.31 | 127.25 | 127.25 | 122,700 |
|
Jan 26, 2026
|
128.02 | 129.97 | 126.55 | 126.96 | 126.96 | 135,300 |
|
Jan 23, 2026
|
131.32 | 131.32 | 126.02 | 128.55 | 128.55 | 98,200 |
|
Jan 22, 2026
|
129.00 | 132.60 | 129.00 | 132.09 | 132.09 | 115,900 |
|
Jan 21, 2026
|
124.67 | 128.05 | 123.26 | 127.74 | 127.74 | 92,700 |
|
Jan 20, 2026
|
120.54 | 126.19 | 120.54 | 123.58 | 123.58 | 114,800 |
|
Jan 16, 2026
|
120.83 | 124.42 | 119.88 | 123.94 | 123.94 | 125,900 |
|
Jan 15, 2026
|
115.81 | 122.00 | 115.81 | 120.69 | 120.69 | 111,200 |
|
Jan 14, 2026
|
113.50 | 115.88 | 112.07 | 115.58 | 115.58 | 136,700 |
|
Jan 13, 2026
|
116.02 | 117.00 | 113.18 | 113.44 | 113.44 | 88,000 |
|
Jan 12, 2026
|
114.02 | 115.74 | 111.20 | 115.48 | 115.48 | 154,500 |
|
Jan 9, 2026
|
109.70 | 114.58 | 108.47 | 114.12 | 114.12 | 102,100 |
|
Jan 8, 2026
|
104.89 | 110.51 | 104.89 | 110.04 | 110.04 | 108,600 |
|
Jan 7, 2026
|
109.86 | 109.86 | 104.68 | 105.57 | 105.57 | 112,000 |
|
Jan 6, 2026
|
104.26 | 110.57 | 100.01 | 109.70 | 109.70 | 234,600 |
|
Jan 5, 2026
|
106.91 | 110.88 | 104.49 | 104.74 | 104.74 | 171,400 |
|
Jan 2, 2026
|
109.79 | 109.93 | 105.16 | 107.72 | 107.72 | 167,200 |
|
Dec 31, 2025
|
112.18 | 112.18 | 108.39 | 109.79 | 109.79 | 179,600 |
|
Dec 30, 2025
|
114.90 | 115.07 | 111.94 | 112.06 | 112.06 | 84,000 |
|
Dec 29, 2025
|
115.14 | 116.40 | 113.85 | 115.18 | 115.18 | 82,400 |
|
Dec 26, 2025
|
114.77 | 116.56 | 114.31 | 115.79 | 115.79 | 112,600 |
|
Dec 24, 2025
|
114.59 | 115.98 | 111.91 | 115.00 | 115.00 | 51,000 |
|
Dec 23, 2025
|
114.23 | 116.50 | 111.19 | 115.49 | 115.49 | 132,900 |
|
Dec 22, 2025
|
111.84 | 116.40 | 111.77 | 115.01 | 115.01 | 80,800 |
|
Dec 19, 2025
|
110.00 | 111.50 | 109.54 | 111.46 | 111.46 | 216,900 |
|
Dec 18, 2025
|
109.99 | 110.58 | 108.90 | 109.37 | 109.37 | 127,900 |
|
Dec 17, 2025
|
109.78 | 110.75 | 107.64 | 108.27 | 108.27 | 167,400 |
|
Dec 16, 2025
|
108.00 | 111.50 | 108.00 | 110.25 | 110.25 | 165,300 |
|
Dec 15, 2025
|
109.61 | 111.00 | 107.68 | 108.32 | 108.32 | 202,800 |
|
Dec 12, 2025
|
108.65 | 109.50 | 106.19 | 109.36 | 109.36 | 224,200 |
|
Dec 11, 2025
|
105.14 | 108.83 | 105.13 | 108.65 | 108.65 | 127,300 |
|
Dec 10, 2025
|
102.33 | 108.00 | 101.91 | 104.35 | 104.35 | 181,300 |
|
Dec 9, 2025
|
96.10 | 102.91 | 92.70 | 102.12 | 102.12 | 210,500 |
|
Dec 8, 2025
|
96.65 | 97.49 | 94.99 | 96.71 | 96.71 | 129,500 |
|
Dec 5, 2025
|
97.97 | 98.17 | 94.95 | 95.74 | 95.74 | 89,100 |
|
Dec 4, 2025
|
98.89 | 100.77 | 97.75 | 98.15 | 98.15 | 132,100 |
|
Dec 3, 2025
|
96.55 | 99.17 | 95.00 | 99.03 | 99.03 | 177,400 |
|
Dec 2, 2025
|
93.72 | 97.71 | 92.50 | 96.50 | 96.50 | 165,600 |
|
Dec 1, 2025
|
92.16 | 94.63 | 92.00 | 92.71 | 92.71 | 131,800 |
|
Nov 28, 2025
|
94.06 | 95.09 | 92.45 | 93.99 | 93.99 | 109,000 |
|
Nov 26, 2025
|
93.23 | 95.55 | 92.22 | 94.17 | 94.17 | 182,500 |
|
Nov 25, 2025
|
87.09 | 93.63 | 86.71 | 93.42 | 93.42 | 227,300 |
|
Nov 24, 2025
|
88.65 | 88.65 | 86.21 | 86.49 | 86.49 | 184,200 |
|
Nov 21, 2025
|
87.05 | 89.57 | 86.60 | 88.90 | 88.90 | 182,700 |
|
Nov 20, 2025
|
87.12 | 88.68 | 86.27 | 86.95 | 86.95 | 244,700 |
|
Nov 19, 2025
|
86.00 | 88.25 | 85.00 | 86.31 | 86.31 | 178,700 |
|
Nov 18, 2025
|
85.13 | 87.37 | 84.39 | 85.53 | 85.53 | 178,700 |
|
Nov 17, 2025
|
88.86 | 90.00 | 84.04 | 86.97 | 86.97 | 408,500 |
|
Nov 14, 2025
|
84.50 | 91.40 | 84.50 | 90.71 | 90.71 | 402,800 |
|
Nov 13, 2025
|
96.15 | 96.72 | 84.80 | 87.68 | 87.68 | 613,000 |
|
Nov 12, 2025
|
98.88 | 100.59 | 98.14 | 100.02 | 100.02 | 201,100 |
|
Nov 11, 2025
|
100.00 | 100.20 | 96.60 | 97.99 | 97.99 | 154,100 |
|
Nov 10, 2025
|
101.28 | 106.00 | 100.26 | 100.98 | 100.98 | 267,500 |
|
Nov 7, 2025
|
98.02 | 102.97 | 94.52 | 101.02 | 101.02 | 249,400 |
|
Nov 6, 2025
|
111.26 | 111.26 | 95.01 | 100.37 | 100.37 | 416,400 |
|
Nov 5, 2025
|
121.19 | 122.65 | 116.48 | 122.01 | 122.01 | 134,200 |
|
Nov 4, 2025
|
117.27 | 122.97 | 117.00 | 122.31 | 122.31 | 126,100 |
|
Nov 3, 2025
|
120.08 | 122.18 | 118.26 | 120.79 | 120.79 | 94,200 |
|
Oct 31, 2025
|
120.81 | 123.00 | 119.32 | 119.65 | 119.65 | 137,600 |
|
Oct 30, 2025
|
122.69 | 124.30 | 119.85 | 121.00 | 121.00 | 90,200 |
|
Oct 29, 2025
|
123.18 | 125.62 | 121.31 | 122.46 | 122.46 | 87,200 |
|
Oct 28, 2025
|
121.90 | 124.64 | 121.25 | 122.21 | 122.21 | 92,000 |
|
Oct 27, 2025
|
123.05 | 124.58 | 120.86 | 123.00 | 123.00 | 113,200 |
|
Oct 24, 2025
|
119.54 | 122.76 | 117.14 | 122.08 | 122.08 | 92,400 |
|
Oct 23, 2025
|
115.74 | 118.60 | 114.65 | 117.17 | 117.17 | 79,700 |
|
Oct 22, 2025
|
118.28 | 118.33 | 113.87 | 115.67 | 115.67 | 94,400 |
|
Oct 21, 2025
|
113.96 | 118.61 | 112.94 | 117.97 | 117.97 | 112,500 |
|
Oct 20, 2025
|
113.16 | 114.98 | 111.29 | 114.64 | 114.64 | 141,800 |
|
Oct 17, 2025
|
111.90 | 113.68 | 109.13 | 111.26 | 111.26 | 179,800 |
|
Oct 16, 2025
|
120.35 | 120.45 | 112.54 | 113.19 | 113.19 | 174,300 |
|
Oct 15, 2025
|
125.47 | 126.96 | 119.21 | 119.73 | 119.73 | 167,300 |
|
Oct 14, 2025
|
118.14 | 125.57 | 116.35 | 124.49 | 124.49 | 160,300 |
|
Oct 13, 2025
|
119.76 | 121.62 | 117.00 | 120.50 | 120.50 | 134,200 |
|
Oct 10, 2025
|
122.60 | 124.75 | 118.03 | 118.25 | 118.25 | 149,700 |
|
Oct 9, 2025
|
123.68 | 124.75 | 120.71 | 123.43 | 123.43 | 198,000 |
|
Oct 8, 2025
|
119.12 | 124.89 | 118.75 | 124.42 | 124.42 | 181,000 |
|
Oct 7, 2025
|
127.51 | 129.31 | 117.70 | 119.00 | 119.00 | 288,600 |
|
Oct 6, 2025
|
127.27 | 130.55 | 124.78 | 127.60 | 127.60 | 147,400 |
|
Oct 3, 2025
|
127.47 | 130.97 | 126.75 | 126.97 | 126.97 | 219,400 |
|
Oct 2, 2025
|
123.31 | 127.82 | 123.31 | 127.63 | 127.63 | 233,400 |
|
Oct 1, 2025
|
119.06 | 123.19 | 116.22 | 123.00 | 123.00 | 171,800 |
|
Sep 30, 2025
|
122.00 | 123.11 | 116.47 | 119.07 | 119.07 | 192,500 |
|
Sep 29, 2025
|
121.82 | 127.76 | 116.97 | 121.91 | 121.91 | 213,400 |
|
Sep 26, 2025
|
121.99 | 122.59 | 117.11 | 121.97 | 121.97 | 209,100 |
|
Sep 25, 2025
|
114.76 | 120.91 | 114.29 | 119.96 | 119.96 | 163,400 |
|
Sep 24, 2025
|
118.91 | 119.26 | 115.01 | 116.73 | 116.73 | 167,400 |
|
Sep 23, 2025
|
115.58 | 119.23 | 115.58 | 117.32 | 117.32 | 95,600 |
|
Sep 22, 2025
|
116.34 | 116.83 | 114.98 | 116.47 | 116.47 | 113,900 |
|
Sep 19, 2025
|
119.61 | 119.75 | 115.73 | 116.12 | 116.12 | 232,800 |
|
Sep 18, 2025
|
116.99 | 119.41 | 115.79 | 118.23 | 118.23 | 175,700 |
|
Sep 17, 2025
|
116.32 | 118.74 | 115.24 | 115.55 | 115.55 | 105,900 |
|
Sep 16, 2025
|
117.06 | 117.84 | 114.58 | 115.82 | 115.82 | 189,700 |
|
Sep 15, 2025
|
117.80 | 121.29 | 117.06 | 117.56 | 117.56 | 125,600 |
|
Sep 12, 2025
|
117.00 | 119.70 | 116.04 | 118.06 | 118.06 | 122,900 |
|
Sep 11, 2025
|
114.92 | 119.41 | 114.92 | 118.39 | 118.39 | 197,900 |
|
Sep 10, 2025
|
120.48 | 123.47 | 110.51 | 113.86 | 113.86 | 379,100 |
|
Sep 9, 2025
|
122.64 | 122.64 | 118.05 | 119.94 | 119.94 | 118,200 |
|
Sep 8, 2025
|
124.50 | 127.66 | 122.47 | 122.66 | 122.66 | 145,600 |
|
Sep 5, 2025
|
126.91 | 129.56 | 122.09 | 124.31 | 124.31 | 113,000 |
