NYSE - Nasdaq Real Time Price
USD
Dycom Industries, Inc. (DY)
221.05
-6.65
(-2.92%)
At close: November 2 at 4:00:03 PM EST
224.20
+3.15
(+1.43%)
After hours: November 2 at 6:09:49 PM EST
Trade DY 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
|
229.22 | 234.85 | 223.68 | 227.70 | 227.70 | 636,300 |
|
Oct 29, 2026
|
235.00 | 243.79 | 234.73 | 239.66 | 239.66 | 590,900 |
|
Oct 28, 2026
|
235.01 | 237.45 | 227.87 | 234.00 | 234.00 | 439,400 |
|
Oct 27, 2026
|
231.99 | 233.70 | 228.62 | 229.95 | 229.95 | 390,000 |
|
Oct 26, 2026
|
228.00 | 232.92 | 224.26 | 228.53 | 228.53 | 418,200 |
|
Oct 23, 2026
|
227.67 | 228.46 | 215.28 | 224.56 | 224.56 | 657,300 |
|
Oct 22, 2026
|
231.11 | 233.86 | 223.80 | 225.16 | 225.16 | 745,500 |
|
Oct 21, 2026
|
256.01 | 258.00 | 235.66 | 237.45 | 237.45 | 1,055,700 |
|
Oct 20, 2026
|
251.85 | 257.80 | 245.89 | 252.00 | 252.00 | 490,200 |
|
Oct 19, 2026
|
258.03 | 260.00 | 251.65 | 254.39 | 254.39 | 493,400 |
|
Oct 16, 2026
|
256.48 | 259.49 | 253.14 | 253.61 | 253.61 | 894,800 |
|
Oct 15, 2026
|
254.50 | 260.56 | 250.13 | 257.78 | 257.78 | 1,026,800 |
|
Oct 14, 2026
|
266.74 | 272.38 | 258.00 | 259.96 | 259.96 | 632,600 |
|
Oct 13, 2026
|
262.77 | 272.65 | 262.17 | 269.64 | 269.64 | 556,200 |
|
Oct 12, 2026
|
267.67 | 269.60 | 263.52 | 266.99 | 266.99 | 465,100 |
|
Oct 9, 2026
|
280.49 | 282.00 | 265.52 | 269.23 | 269.23 | 706,600 |
|
Oct 8, 2026
|
278.26 | 280.14 | 269.46 | 277.21 | 277.21 | 508,200 |
|
Oct 7, 2026
|
284.57 | 286.35 | 277.65 | 282.46 | 282.46 | 491,400 |
|
Oct 6, 2026
|
276.87 | 294.45 | 276.87 | 290.43 | 290.43 | 524,500 |
|
Oct 5, 2026
|
276.00 | 279.61 | 269.96 | 274.41 | 274.41 | 656,900 |
|
Oct 2, 2026
|
272.78 | 278.13 | 272.10 | 273.75 | 273.75 | 443,200 |
|
Oct 1, 2026
|
269.91 | 272.99 | 263.36 | 269.96 | 269.96 | 594,200 |
|
Sep 30, 2026
|
270.44 | 273.57 | 265.09 | 269.08 | 269.08 | 724,800 |
|
Sep 29, 2026
|
266.85 | 274.69 | 266.23 | 269.04 | 269.04 | 565,900 |
|
Sep 28, 2026
|
271.53 | 277.19 | 265.13 | 266.79 | 266.79 | 660,900 |
|
Sep 25, 2026
|
274.33 | 277.00 | 270.48 | 271.52 | 271.52 | 526,700 |
|
Sep 24, 2026
|
277.50 | 279.17 | 271.87 | 272.10 | 272.10 | 548,500 |
|
Sep 23, 2026
|
283.45 | 285.31 | 275.10 | 280.94 | 280.94 | 549,600 |
|
Sep 22, 2026
|
292.82 | 295.52 | 281.74 | 282.02 | 282.02 | 665,700 |
|
Sep 21, 2026
|
295.22 | 296.01 | 287.57 | 291.55 | 291.55 | 553,900 |
|
Sep 18, 2026
|
287.96 | 293.99 | 287.53 | 291.80 | 291.80 | 1,149,100 |
|
Sep 17, 2026
|
295.43 | 299.02 | 283.24 | 285.49 | 285.49 | 761,700 |
|
Sep 16, 2026
|
287.98 | 293.69 | 285.15 | 287.38 | 287.38 | 595,900 |
|
Sep 15, 2026
|
290.41 | 291.73 | 280.87 | 282.34 | 282.34 | 432,900 |
|
Sep 14, 2026
|
293.56 | 296.05 | 285.24 | 286.83 | 286.83 | 845,900 |
|
Sep 11, 2026
|
300.32 | 309.48 | 298.66 | 307.47 | 307.47 | 734,100 |
|
Sep 10, 2026
|
288.78 | 299.67 | 286.93 | 295.93 | 295.93 | 847,600 |
|
Sep 9, 2026
|
300.45 | 305.04 | 290.04 | 290.49 | 290.49 | 535,200 |
|
Sep 8, 2026
|
302.26 | 307.98 | 290.75 | 302.91 | 302.91 | 707,200 |
|
Sep 4, 2026
|
296.40 | 302.92 | 296.40 | 300.23 | 300.23 | 519,800 |
|
Sep 3, 2026
|
297.00 | 299.61 | 293.54 | 295.56 | 295.56 | 520,900 |
|
Sep 2, 2026
|
287.99 | 299.50 | 285.75 | 296.98 | 296.98 | 671,700 |
|
Sep 1, 2026
|
289.16 | 293.95 | 284.50 | 287.30 | 287.30 | 605,400 |
|
Aug 31, 2026
|
298.01 | 298.01 | 287.60 | 291.21 | 291.21 | 635,400 |
|
Aug 28, 2026
|
306.34 | 307.00 | 290.19 | 294.34 | 294.34 | 934,500 |
|
Aug 27, 2026
|
314.90 | 314.90 | 304.23 | 308.01 | 308.01 | 909,300 |
|
Aug 26, 2026
|
326.91 | 332.38 | 303.26 | 310.91 | 310.91 | 2,798,900 |
|
Aug 25, 2026
|
390.22 | 390.22 | 347.49 | 351.80 | 351.80 | 1,825,100 |
|
Aug 24, 2026
|
388.25 | 391.87 | 378.39 | 380.95 | 380.95 | 549,500 |
|
Aug 21, 2026
|
405.56 | 405.56 | 387.87 | 392.95 | 392.95 | 408,900 |
|
Aug 20, 2026
|
400.01 | 403.41 | 394.77 | 400.23 | 400.23 | 380,200 |
|
Aug 19, 2026
|
417.34 | 419.30 | 392.18 | 402.76 | 402.76 | 402,600 |
|
Aug 18, 2026
|
424.75 | 425.82 | 412.71 | 414.70 | 414.70 | 491,100 |
|
Aug 17, 2026
|
422.00 | 434.66 | 421.75 | 432.89 | 432.89 | 348,700 |
|
Aug 14, 2026
|
409.00 | 419.79 | 409.00 | 419.07 | 419.07 | 273,600 |
|
Aug 13, 2026
|
411.96 | 415.62 | 406.96 | 409.41 | 409.41 | 285,300 |
|
Aug 12, 2026
|
416.65 | 426.17 | 409.28 | 410.17 | 410.17 | 338,500 |
|
Aug 11, 2026
|
403.48 | 412.21 | 401.63 | 403.18 | 403.18 | 248,600 |
|
Aug 10, 2026
|
410.08 | 413.32 | 400.40 | 400.79 | 400.79 | 255,000 |
|
Aug 7, 2026
|
406.14 | 410.29 | 395.02 | 407.99 | 407.99 | 245,000 |
|
Aug 6, 2026
|
406.67 | 416.84 | 397.96 | 399.57 | 399.57 | 290,700 |
|
Aug 5, 2026
|
416.98 | 427.50 | 406.90 | 408.59 | 408.59 | 339,900 |
|
Aug 4, 2026
|
421.17 | 422.48 | 410.16 | 415.08 | 415.08 | 537,700 |
|
Aug 3, 2026
|
394.33 | 418.80 | 394.33 | 414.98 | 414.98 | 461,900 |
|
Jul 31, 2026
|
417.15 | 417.15 | 390.02 | 401.07 | 401.07 | 927,100 |
|
Jul 30, 2026
|
400.05 | 418.67 | 391.42 | 417.15 | 417.15 | 671,100 |
|
Jul 29, 2026
|
398.91 | 404.34 | 370.44 | 371.92 | 371.92 | 731,600 |
|
Jul 28, 2026
|
415.00 | 415.00 | 387.19 | 401.87 | 401.87 | 491,800 |
|
Jul 27, 2026
|
434.76 | 440.11 | 407.27 | 424.21 | 424.21 | 407,300 |
|
Jul 24, 2026
|
442.00 | 450.00 | 429.56 | 429.81 | 429.81 | 296,000 |
|
Jul 23, 2026
|
427.26 | 444.57 | 427.26 | 440.39 | 440.39 | 276,000 |
|
Jul 22, 2026
|
413.61 | 434.96 | 412.82 | 434.15 | 434.15 | 313,000 |
|
Jul 21, 2026
|
415.61 | 425.02 | 412.00 | 423.23 | 423.23 | 289,100 |
|
Jul 20, 2026
|
412.52 | 419.74 | 407.96 | 410.18 | 410.18 | 367,500 |
|
Jul 17, 2026
|
404.12 | 417.98 | 395.01 | 407.11 | 407.11 | 681,200 |
|
Jul 16, 2026
|
421.53 | 424.39 | 410.89 | 412.86 | 412.86 | 334,500 |
|
Jul 15, 2026
|
416.74 | 429.25 | 409.65 | 428.77 | 428.77 | 498,000 |
|
Jul 14, 2026
|
418.20 | 421.18 | 413.72 | 418.87 | 418.87 | 265,200 |
|
Jul 13, 2026
|
417.35 | 423.28 | 409.19 | 410.11 | 410.11 | 458,800 |
|
Jul 10, 2026
|
422.90 | 429.37 | 418.64 | 425.72 | 425.72 | 328,500 |
|
Jul 9, 2026
|
437.86 | 442.09 | 426.43 | 427.21 | 427.21 | 347,100 |
|
Jul 8, 2026
|
409.69 | 426.85 | 409.63 | 426.70 | 426.70 | 552,900 |
|
Jul 7, 2026
|
421.51 | 426.42 | 405.41 | 413.15 | 413.15 | 599,200 |
|
Jul 6, 2026
|
440.01 | 453.48 | 428.75 | 431.00 | 431.00 | 466,600 |
|
Jul 2, 2026
|
470.94 | 473.00 | 433.77 | 437.76 | 437.76 | 446,500 |
|
Jul 1, 2026
|
498.62 | 498.62 | 467.84 | 470.51 | 470.51 | 458,500 |
|
Jun 30, 2026
|
506.50 | 513.84 | 501.82 | 505.59 | 505.59 | 494,200 |
|
Jun 29, 2026
|
503.37 | 509.28 | 485.00 | 506.80 | 506.80 | 467,500 |
|
Jun 26, 2026
|
490.92 | 507.72 | 480.00 | 488.25 | 488.25 | 4,271,900 |
|
Jun 25, 2026
|
486.53 | 499.23 | 483.40 | 493.61 | 493.61 | 700,900 |
|
Jun 24, 2026
|
465.34 | 485.41 | 463.61 | 483.48 | 483.48 | 625,500 |
|
Jun 23, 2026
|
451.38 | 475.00 | 443.00 | 464.64 | 464.64 | 512,800 |
|
Jun 22, 2026
|
458.23 | 469.93 | 452.01 | 468.01 | 468.01 | 915,800 |
|
Jun 18, 2026
|
465.62 | 475.20 | 444.00 | 456.65 | 456.65 | 792,100 |
|
Jun 17, 2026
|
475.00 | 478.14 | 460.47 | 461.38 | 461.38 | 651,200 |
|
Jun 16, 2026
|
476.30 | 490.00 | 469.81 | 471.72 | 471.72 | 370,200 |
|
Jun 15, 2026
|
481.13 | 487.82 | 465.65 | 471.30 | 471.30 | 434,900 |
|
Jun 12, 2026
|
469.74 | 480.58 | 464.77 | 469.00 | 469.00 | 387,600 |
|
Jun 11, 2026
|
452.90 | 466.41 | 450.20 | 464.57 | 464.57 | 373,800 |
|
Jun 10, 2026
|
454.58 | 457.86 | 439.01 | 445.89 | 445.89 | 438,000 |
|
Jun 9, 2026
|
467.16 | 469.45 | 431.87 | 453.79 | 453.79 | 435,900 |
|
Jun 8, 2026
|
478.98 | 479.00 | 455.00 | 458.86 | 458.86 | 417,900 |
|
Jun 5, 2026
|
481.96 | 485.37 | 461.23 | 466.28 | 466.28 | 412,500 |
|
Jun 4, 2026
|
477.63 | 493.00 | 474.00 | 488.57 | 488.57 | 350,400 |
|
Jun 3, 2026
|
487.77 | 490.86 | 467.29 | 484.11 | 484.11 | 597,800 |
|
Jun 2, 2026
|
492.51 | 511.82 | 483.50 | 485.97 | 485.97 | 605,900 |
|
Jun 1, 2026
|
517.26 | 517.57 | 490.08 | 493.89 | 493.89 | 461,000 |
|
May 29, 2026
|
544.83 | 544.83 | 500.69 | 510.00 | 510.00 | 945,800 |
|
May 28, 2026
|
523.77 | 551.86 | 523.77 | 535.20 | 535.20 | 1,284,900 |
|
May 27, 2026
|
535.50 | 566.47 | 520.97 | 529.13 | 529.13 | 1,494,900 |
|
May 26, 2026
|
418.00 | 423.96 | 413.95 | 420.47 | 420.47 | 729,000 |
|
May 22, 2026
|
418.15 | 419.74 | 405.48 | 411.20 | 411.20 | 442,700 |
|
May 21, 2026
|
412.30 | 422.52 | 405.29 | 414.43 | 414.43 | 359,500 |
|
May 20, 2026
|
418.63 | 421.24 | 410.36 | 412.78 | 412.78 | 253,700 |
|
May 19, 2026
|
409.62 | 417.99 | 398.53 | 413.35 | 413.35 | 525,800 |
|
May 18, 2026
|
437.29 | 437.29 | 414.72 | 419.66 | 419.66 | 536,900 |
|
May 15, 2026
|
440.95 | 446.99 | 431.65 | 437.37 | 437.37 | 259,500 |
|
May 14, 2026
|
449.26 | 454.01 | 442.80 | 450.98 | 450.98 | 240,000 |
|
May 13, 2026
|
430.10 | 451.13 | 425.12 | 444.81 | 444.81 | 487,000 |
|
May 12, 2026
|
424.92 | 432.29 | 412.24 | 429.40 | 429.40 | 303,500 |
|
May 11, 2026
|
427.58 | 433.99 | 425.00 | 430.95 | 430.95 | 297,100 |
|
May 8, 2026
|
433.83 | 441.31 | 425.62 | 428.31 | 428.31 | 310,600 |
|
May 7, 2026
|
456.64 | 456.87 | 423.63 | 426.36 | 426.36 | 580,400 |
|
May 6, 2026
|
459.43 | 464.82 | 436.00 | 457.78 | 457.78 | 501,700 |
|
May 5, 2026
|
443.76 | 463.96 | 440.05 | 457.14 | 457.14 | 694,500 |
|
May 4, 2026
|
432.75 | 436.01 | 423.50 | 429.47 | 429.47 | 421,300 |
|
May 1, 2026
|
416.17 | 434.07 | 414.51 | 433.60 | 433.60 | 489,600 |
|
Apr 30, 2026
|
399.18 | 425.00 | 399.18 | 414.10 | 414.10 | 489,800 |
|
Apr 29, 2026
|
403.49 | 406.71 | 389.63 | 390.31 | 390.31 | 330,300 |
|
Apr 28, 2026
|
407.98 | 410.21 | 400.00 | 403.45 | 403.45 | 230,500 |
|
Apr 27, 2026
|
417.25 | 417.25 | 402.76 | 416.01 | 416.01 | 507,500 |
|
Apr 24, 2026
|
416.22 | 421.12 | 410.69 | 410.72 | 410.72 | 252,900 |
|
Apr 23, 2026
|
411.71 | 421.70 | 405.47 | 414.35 | 414.35 | 250,800 |
|
Apr 22, 2026
|
410.00 | 413.72 | 402.07 | 408.05 | 408.05 | 220,600 |
|
Apr 21, 2026
|
411.22 | 418.44 | 400.21 | 404.81 | 404.81 | 460,400 |
|
Apr 20, 2026
|
400.21 | 412.00 | 400.05 | 410.26 | 410.26 | 372,700 |
|
Apr 17, 2026
|
407.23 | 413.72 | 396.49 | 399.45 | 399.45 | 489,700 |
|
Apr 16, 2026
|
391.98 | 404.77 | 390.02 | 400.38 | 400.38 | 457,100 |
|
Apr 15, 2026
|
393.90 | 395.57 | 386.79 | 395.00 | 395.00 | 436,300 |
|
Apr 14, 2026
|
399.30 | 401.80 | 388.46 | 392.25 | 392.25 | 521,600 |
|
Apr 13, 2026
|
391.37 | 398.72 | 388.00 | 396.95 | 396.95 | 326,700 |
|
Apr 10, 2026
|
392.14 | 396.55 | 388.94 | 393.00 | 393.00 | 455,100 |
|
Apr 9, 2026
|
380.18 | 397.50 | 380.18 | 391.62 | 391.62 | 460,800 |
|
Apr 8, 2026
|
373.34 | 381.51 | 367.43 | 381.00 | 381.00 | 622,700 |
|
Apr 7, 2026
|
352.18 | 358.94 | 342.61 | 356.79 | 356.79 | 385,500 |
|
Apr 6, 2026
|
346.54 | 348.94 | 338.48 | 348.63 | 348.63 | 203,700 |
|
Apr 2, 2026
|
335.00 | 348.78 | 333.03 | 348.15 | 348.15 | 300,300 |
|
Apr 1, 2026
|
345.10 | 354.59 | 340.49 | 347.45 | 347.45 | 409,700 |
|
Mar 31, 2026
|
330.67 | 343.13 | 328.95 | 338.82 | 338.82 | 374,700 |
|
Mar 30, 2026
|
344.85 | 344.85 | 323.79 | 324.73 | 324.73 | 392,900 |
|
Mar 27, 2026
|
336.79 | 348.49 | 336.77 | 341.96 | 341.96 | 281,400 |
|
Mar 26, 2026
|
346.95 | 348.65 | 335.92 | 336.77 | 336.77 | 245,900 |
|
Mar 25, 2026
|
355.89 | 358.05 | 350.37 | 353.52 | 353.52 | 271,200 |
|
Mar 24, 2026
|
345.30 | 355.00 | 341.56 | 350.63 | 350.63 | 329,400 |
|
Mar 23, 2026
|
346.00 | 357.43 | 339.73 | 349.74 | 349.74 | 490,800 |
|
Mar 20, 2026
|
355.15 | 358.06 | 329.66 | 336.38 | 336.38 | 1,294,600 |
|
Mar 19, 2026
|
344.51 | 359.46 | 338.08 | 355.60 | 355.60 | 305,700 |
|
Mar 18, 2026
|
361.74 | 366.34 | 350.00 | 352.19 | 352.19 | 326,800 |
|
Mar 17, 2026
|
359.00 | 366.68 | 356.90 | 361.43 | 361.43 | 320,300 |
|
Mar 16, 2026
|
355.54 | 359.99 | 351.50 | 357.96 | 357.96 | 451,100 |
|
Mar 13, 2026
|
361.53 | 361.80 | 347.10 | 347.23 | 347.23 | 424,700 |
|
Mar 12, 2026
|
358.88 | 367.00 | 355.29 | 357.25 | 357.25 | 465,300 |
|
Mar 11, 2026
|
366.45 | 368.78 | 353.27 | 366.95 | 366.95 | 391,500 |
|
Mar 10, 2026
|
364.40 | 377.08 | 359.60 | 362.97 | 362.97 | 642,900 |
|
Mar 9, 2026
|
349.82 | 364.85 | 346.64 | 360.29 | 360.29 | 647,900 |
|
Mar 6, 2026
|
357.24 | 369.57 | 354.40 | 357.07 | 357.07 | 370,100 |
|
Mar 5, 2026
|
381.00 | 381.00 | 352.00 | 369.98 | 369.98 | 827,100 |
|
Mar 4, 2026
|
421.50 | 423.42 | 376.88 | 387.07 | 387.07 | 983,700 |
|
Mar 3, 2026
|
401.50 | 409.91 | 390.69 | 403.49 | 403.49 | 471,600 |
|
Mar 2, 2026
|
413.10 | 426.49 | 410.63 | 418.73 | 418.73 | 444,100 |
|
Feb 27, 2026
|
414.51 | 422.65 | 410.54 | 420.02 | 420.02 | 362,400 |
|
Feb 26, 2026
|
430.17 | 431.16 | 401.00 | 420.51 | 420.51 | 454,800 |
|
Feb 25, 2026
|
433.40 | 433.40 | 422.47 | 425.47 | 425.47 | 371,100 |
|
Feb 24, 2026
|
415.80 | 431.59 | 407.48 | 428.58 | 428.58 | 259,600 |
|
Feb 23, 2026
|
429.50 | 429.50 | 416.87 | 420.34 | 420.34 | 308,500 |
|
Feb 20, 2026
|
418.16 | 433.79 | 418.16 | 429.73 | 429.73 | 273,900 |
|
Feb 19, 2026
|
412.10 | 420.74 | 411.97 | 419.40 | 419.40 | 261,100 |
|
Feb 18, 2026
|
423.27 | 430.00 | 411.49 | 412.68 | 412.68 | 306,700 |
|
Feb 17, 2026
|
420.48 | 426.59 | 415.40 | 422.43 | 422.43 | 322,000 |
|
Feb 13, 2026
|
419.10 | 433.79 | 407.02 | 427.48 | 427.48 | 246,400 |
|
Feb 12, 2026
|
434.48 | 445.53 | 414.60 | 417.33 | 417.33 | 557,700 |
|
Feb 11, 2026
|
415.68 | 429.99 | 412.87 | 429.68 | 429.68 | 446,700 |
|
Feb 10, 2026
|
413.00 | 417.70 | 408.70 | 410.40 | 410.40 | 265,200 |
|
Feb 9, 2026
|
401.82 | 422.74 | 398.00 | 415.28 | 415.28 | 484,400 |
|
Feb 6, 2026
|
385.10 | 402.07 | 384.89 | 400.47 | 400.47 | 483,400 |
|
Feb 5, 2026
|
359.02 | 382.99 | 353.34 | 376.24 | 376.24 | 531,900 |
|
Feb 4, 2026
|
393.82 | 395.25 | 349.67 | 363.20 | 363.20 | 634,700 |
|
Feb 3, 2026
|
395.94 | 402.33 | 379.13 | 391.70 | 391.70 | 512,900 |
|
Feb 2, 2026
|
363.27 | 388.07 | 359.62 | 383.58 | 383.58 | 772,800 |
|
Jan 30, 2026
|
359.80 | 369.22 | 358.25 | 364.39 | 364.39 | 321,500 |
|
Jan 29, 2026
|
371.72 | 375.39 | 358.00 | 365.47 | 365.47 | 380,500 |
|
Jan 28, 2026
|
373.87 | 376.12 | 362.01 | 369.99 | 369.99 | 386,000 |
|
Jan 27, 2026
|
375.25 | 378.04 | 370.54 | 374.87 | 374.87 | 257,800 |
|
Jan 26, 2026
|
368.47 | 379.27 | 368.21 | 373.27 | 373.27 | 273,000 |
|
Jan 23, 2026
|
376.98 | 379.03 | 366.98 | 368.21 | 368.21 | 263,900 |
|
Jan 22, 2026
|
384.61 | 386.94 | 375.45 | 379.10 | 379.10 | 446,300 |
|
Jan 21, 2026
|
368.46 | 375.59 | 364.26 | 375.59 | 375.59 | 306,600 |
|
Jan 20, 2026
|
365.37 | 375.27 | 362.50 | 366.15 | 366.15 | 289,800 |
|
Jan 16, 2026
|
369.88 | 379.89 | 367.83 | 370.61 | 370.61 | 500,800 |
|
Jan 15, 2026
|
359.64 | 372.64 | 359.50 | 365.65 | 365.65 | 378,600 |
|
Jan 14, 2026
|
358.08 | 359.76 | 349.63 | 353.99 | 353.99 | 261,900 |
|
Jan 13, 2026
|
348.00 | 358.95 | 346.62 | 356.90 | 356.90 | 289,100 |
|
Jan 12, 2026
|
337.23 | 347.47 | 337.11 | 346.31 | 346.31 | 171,900 |
|
Jan 9, 2026
|
341.83 | 347.00 | 338.71 | 338.81 | 338.81 | 227,000 |
|
Jan 8, 2026
|
354.63 | 356.53 | 334.56 | 339.68 | 339.68 | 273,700 |
|
Jan 7, 2026
|
353.00 | 356.76 | 348.68 | 354.53 | 354.53 | 273,700 |
|
Jan 6, 2026
|
347.18 | 351.48 | 335.07 | 350.31 | 350.31 | 407,900 |
|
Jan 5, 2026
|
350.16 | 357.00 | 346.86 | 347.99 | 347.99 | 285,300 |
|
Jan 2, 2026
|
340.34 | 349.39 | 339.90 | 347.56 | 347.56 | 298,200 |
|
Dec 31, 2025
|
343.50 | 344.45 | 337.70 | 337.90 | 337.90 | 314,900 |
|
Dec 30, 2025
|
343.47 | 346.47 | 341.75 | 342.66 | 342.66 | 298,400 |
|
Dec 29, 2025
|
344.98 | 348.03 | 343.09 | 343.50 | 343.50 | 304,100 |
|
Dec 26, 2025
|
350.39 | 350.39 | 346.29 | 347.63 | 347.63 | 222,000 |
|
Dec 24, 2025
|
349.10 | 349.28 | 345.39 | 348.40 | 348.40 | 118,000 |
|
Dec 23, 2025
|
350.21 | 351.97 | 344.38 | 348.95 | 348.95 | 335,400 |
|
Dec 22, 2025
|
350.79 | 353.75 | 344.40 | 347.11 | 347.11 | 446,400 |
|
Dec 19, 2025
|
343.01 | 353.46 | 341.94 | 344.38 | 344.38 | 5,193,500 |
|
Dec 18, 2025
|
346.43 | 349.16 | 340.91 | 341.19 | 341.19 | 382,400 |
|
Dec 17, 2025
|
351.86 | 353.10 | 338.33 | 340.02 | 340.02 | 460,700 |
|
Dec 16, 2025
|
349.29 | 355.36 | 346.24 | 347.61 | 347.61 | 284,600 |
|
Dec 15, 2025
|
350.40 | 354.76 | 349.21 | 351.19 | 351.19 | 289,200 |
|
Dec 12, 2025
|
362.00 | 366.65 | 344.03 | 345.78 | 345.78 | 475,600 |
|
Dec 11, 2025
|
355.93 | 366.47 | 348.64 | 364.51 | 364.51 | 344,800 |
|
Dec 10, 2025
|
347.03 | 361.22 | 346.41 | 355.83 | 355.83 | 355,300 |
|
Dec 9, 2025
|
348.72 | 352.97 | 345.81 | 347.21 | 347.21 | 268,600 |
|
Dec 8, 2025
|
354.77 | 356.60 | 347.72 | 348.91 | 348.91 | 414,200 |
|
Dec 5, 2025
|
353.44 | 354.80 | 347.99 | 351.80 | 351.80 | 249,200 |
|
Dec 4, 2025
|
349.66 | 358.24 | 346.88 | 354.40 | 354.40 | 312,300 |
|
Dec 3, 2025
|
353.08 | 354.87 | 342.46 | 352.80 | 352.80 | 310,300 |
|
Dec 2, 2025
|
354.22 | 357.69 | 351.24 | 354.31 | 354.31 | 422,600 |
|
Dec 1, 2025
|
356.87 | 358.01 | 347.66 | 350.06 | 350.06 | 457,000 |
|
Nov 28, 2025
|
357.11 | 364.40 | 355.56 | 361.53 | 361.53 | 173,600 |
|
Nov 26, 2025
|
350.00 | 362.54 | 350.00 | 354.96 | 354.96 | 517,100 |
|
Nov 25, 2025
|
342.21 | 349.51 | 340.79 | 348.44 | 348.44 | 404,200 |
|
Nov 24, 2025
|
331.44 | 343.69 | 329.82 | 340.69 | 340.69 | 453,900 |
|
Nov 21, 2025
|
325.80 | 335.42 | 320.02 | 326.49 | 326.49 | 576,400 |
|
Nov 20, 2025
|
334.41 | 350.87 | 322.58 | 323.37 | 323.37 | 749,100 |
|
Nov 19, 2025
|
324.48 | 350.00 | 317.09 | 325.29 | 325.29 | 1,106,400 |
|
Nov 18, 2025
|
290.03 | 300.50 | 289.21 | 296.20 | 296.20 | 480,000 |
|
Nov 17, 2025
|
291.20 | 300.00 | 289.21 | 293.77 | 293.77 | 447,600 |
|
Nov 14, 2025
|
279.86 | 292.99 | 273.03 | 291.20 | 291.20 | 355,800 |
|
Nov 13, 2025
|
293.11 | 296.21 | 279.46 | 282.69 | 282.69 | 271,200 |
|
Nov 12, 2025
|
290.58 | 297.58 | 290.58 | 295.57 | 295.57 | 289,900 |
|
Nov 11, 2025
|
290.32 | 292.37 | 284.30 | 290.61 | 290.61 | 220,200 |
|
Nov 10, 2025
|
292.07 | 298.07 | 288.37 | 293.62 | 293.62 | 263,300 |
|
Nov 7, 2025
|
279.82 | 287.65 | 273.00 | 286.41 | 286.41 | 501,600 |
|
Nov 6, 2025
|
287.19 | 289.19 | 281.68 | 282.92 | 282.92 | 219,800 |
|
Nov 5, 2025
|
283.86 | 291.77 | 282.40 | 290.15 | 290.15 | 433,500 |
|
Nov 4, 2025
|
281.42 | 286.26 | 275.00 | 282.13 | 282.13 | 252,300 |
|
Nov 3, 2025
|
285.42 | 291.10 | 282.50 | 286.19 | 286.19 | 281,300 |
