NYSE - Delayed Quote
USD
Brinker International, Inc. (EAT)
206.57
-6.09
(-2.86%)
At close: November 6 at 4:00:03 PM EST
206.57
0.00
(0.00%)
After hours: November 6 at 5:05:00 PM EST
Trade EAT 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 6, 2026
|
209.41 | 212.64 | 204.72 | 206.57 | 206.57 | 1,130,100 |
|
Nov 5, 2026
|
223.00 | 225.39 | 209.06 | 212.66 | 212.66 | 1,146,400 |
|
Nov 4, 2026
|
211.39 | 220.91 | 207.39 | 220.44 | 220.44 | 1,609,700 |
|
Nov 3, 2026
|
212.22 | 212.68 | 205.19 | 207.41 | 207.41 | 1,052,200 |
|
Nov 2, 2026
|
214.26 | 218.54 | 210.50 | 211.84 | 211.84 | 1,167,800 |
|
Oct 30, 2026
|
223.95 | 223.95 | 208.75 | 212.18 | 212.18 | 1,213,800 |
|
Oct 29, 2026
|
218.50 | 224.59 | 215.06 | 219.90 | 219.90 | 1,751,800 |
|
Oct 28, 2026
|
207.00 | 231.74 | 201.83 | 220.74 | 220.74 | 3,549,900 |
|
Oct 27, 2026
|
187.83 | 198.04 | 187.08 | 196.72 | 196.72 | 2,400,500 |
|
Oct 26, 2026
|
185.22 | 193.44 | 184.53 | 187.98 | 187.98 | 1,565,600 |
|
Oct 23, 2026
|
189.51 | 190.75 | 182.28 | 182.70 | 182.70 | 1,043,900 |
|
Oct 22, 2026
|
186.88 | 190.42 | 183.77 | 190.11 | 190.11 | 989,700 |
|
Oct 21, 2026
|
194.48 | 195.60 | 185.16 | 188.06 | 188.06 | 1,267,900 |
|
Oct 20, 2026
|
195.91 | 201.26 | 194.37 | 195.34 | 195.34 | 1,288,700 |
|
Oct 19, 2026
|
203.84 | 203.84 | 195.80 | 197.89 | 197.89 | 1,358,200 |
|
Oct 16, 2026
|
206.05 | 212.23 | 201.16 | 204.14 | 204.14 | 1,124,100 |
|
Oct 15, 2026
|
206.43 | 210.48 | 203.03 | 204.91 | 204.91 | 1,104,600 |
|
Oct 14, 2026
|
204.83 | 205.54 | 198.41 | 204.24 | 204.24 | 1,274,000 |
|
Oct 13, 2026
|
194.55 | 204.45 | 194.47 | 202.35 | 202.35 | 1,159,000 |
|
Oct 12, 2026
|
193.46 | 197.30 | 190.19 | 194.12 | 194.12 | 1,168,400 |
|
Oct 9, 2026
|
189.72 | 196.82 | 187.76 | 193.87 | 193.87 | 1,066,200 |
|
Oct 8, 2026
|
186.41 | 193.00 | 183.46 | 190.20 | 190.20 | 1,180,900 |
|
Oct 7, 2026
|
189.09 | 191.25 | 184.85 | 185.31 | 185.31 | 1,082,400 |
|
Oct 6, 2026
|
194.19 | 195.33 | 189.19 | 190.44 | 190.44 | 950,900 |
|
Oct 5, 2026
|
201.02 | 202.18 | 187.44 | 194.16 | 194.16 | 1,676,300 |
|
Oct 2, 2026
|
194.30 | 202.22 | 192.17 | 202.00 | 202.00 | 954,300 |
|
Oct 1, 2026
|
194.79 | 197.88 | 192.28 | 194.33 | 194.33 | 1,081,500 |
|
Sep 30, 2026
|
197.88 | 200.15 | 190.83 | 193.53 | 193.53 | 1,480,700 |
|
Sep 29, 2026
|
202.97 | 204.38 | 197.78 | 199.11 | 199.11 | 1,334,100 |
|
Sep 28, 2026
|
207.18 | 211.49 | 199.67 | 202.45 | 202.45 | 1,235,000 |
|
Sep 25, 2026
|
207.16 | 209.36 | 204.52 | 207.20 | 207.20 | 916,400 |
|
Sep 24, 2026
|
209.88 | 212.13 | 204.92 | 206.71 | 206.71 | 878,700 |
|
Sep 23, 2026
|
206.37 | 211.74 | 200.72 | 210.80 | 210.80 | 1,138,400 |
|
Sep 22, 2026
|
205.00 | 213.49 | 204.76 | 206.81 | 206.81 | 1,475,300 |
|
Sep 21, 2026
|
201.61 | 202.33 | 197.30 | 200.30 | 200.30 | 1,134,500 |
|
Sep 18, 2026
|
200.22 | 200.99 | 192.50 | 196.71 | 196.71 | 8,527,000 |
|
Sep 17, 2026
|
210.16 | 214.64 | 198.81 | 199.56 | 199.56 | 1,151,400 |
|
Sep 16, 2026
|
204.85 | 216.28 | 204.50 | 210.61 | 210.61 | 1,544,500 |
|
Sep 15, 2026
|
213.40 | 213.42 | 200.37 | 203.47 | 203.47 | 1,389,600 |
|
Sep 14, 2026
|
213.47 | 217.53 | 212.03 | 214.16 | 214.16 | 1,445,000 |
|
Sep 11, 2026
|
215.95 | 216.53 | 210.27 | 212.49 | 212.49 | 1,294,500 |
|
Sep 10, 2026
|
213.06 | 219.65 | 211.86 | 214.69 | 214.69 | 1,175,100 |
|
Sep 9, 2026
|
220.09 | 223.54 | 214.75 | 215.31 | 215.31 | 1,193,600 |
|
Sep 8, 2026
|
230.24 | 230.36 | 220.35 | 222.49 | 222.49 | 1,053,500 |
|
Sep 4, 2026
|
227.06 | 235.84 | 226.99 | 230.22 | 230.22 | 815,400 |
|
Sep 3, 2026
|
230.78 | 234.34 | 228.32 | 228.88 | 228.88 | 646,800 |
|
Sep 2, 2026
|
233.98 | 236.62 | 229.81 | 231.00 | 231.00 | 701,900 |
|
Sep 1, 2026
|
226.63 | 234.47 | 226.30 | 233.98 | 233.98 | 987,700 |
|
Aug 31, 2026
|
229.72 | 235.36 | 225.33 | 228.50 | 228.50 | 846,900 |
|
Aug 28, 2026
|
234.40 | 237.65 | 228.89 | 230.19 | 230.19 | 617,700 |
|
Aug 27, 2026
|
236.22 | 237.57 | 230.80 | 233.22 | 233.22 | 1,248,400 |
|
Aug 26, 2026
|
248.76 | 249.77 | 240.09 | 240.93 | 240.93 | 635,800 |
|
Aug 25, 2026
|
252.98 | 254.99 | 246.10 | 248.70 | 248.70 | 643,700 |
|
Aug 24, 2026
|
248.88 | 254.94 | 245.62 | 253.94 | 253.94 | 968,800 |
|
Aug 21, 2026
|
233.31 | 246.30 | 233.30 | 246.06 | 246.06 | 671,700 |
|
Aug 20, 2026
|
229.68 | 233.10 | 227.01 | 233.10 | 233.10 | 683,000 |
|
Aug 19, 2026
|
236.36 | 240.35 | 230.85 | 233.46 | 233.46 | 748,700 |
|
Aug 18, 2026
|
239.92 | 242.95 | 234.59 | 235.65 | 235.65 | 739,800 |
|
Aug 17, 2026
|
235.90 | 249.44 | 233.05 | 241.71 | 241.71 | 924,200 |
|
Aug 14, 2026
|
238.41 | 239.82 | 235.00 | 237.15 | 237.15 | 824,700 |
|
Aug 13, 2026
|
248.76 | 253.71 | 236.52 | 238.61 | 238.61 | 1,753,500 |
|
Aug 12, 2026
|
234.08 | 252.52 | 222.00 | 245.89 | 245.89 | 2,501,600 |
|
Aug 11, 2026
|
226.99 | 232.47 | 219.67 | 221.38 | 221.38 | 1,818,000 |
|
Aug 10, 2026
|
228.76 | 228.92 | 223.52 | 227.54 | 227.54 | 1,067,300 |
|
Aug 7, 2026
|
228.74 | 228.74 | 223.99 | 225.20 | 225.20 | 735,200 |
|
Aug 6, 2026
|
222.58 | 229.99 | 220.01 | 227.27 | 227.27 | 781,600 |
|
Aug 5, 2026
|
221.52 | 226.70 | 220.01 | 225.97 | 225.97 | 795,100 |
|
Aug 4, 2026
|
222.12 | 225.50 | 217.09 | 218.25 | 218.25 | 1,335,700 |
|
Aug 3, 2026
|
215.75 | 225.50 | 215.37 | 225.30 | 225.30 | 1,639,400 |
|
Jul 31, 2026
|
208.99 | 214.23 | 207.64 | 213.70 | 213.70 | 974,300 |
|
Jul 30, 2026
|
208.49 | 210.24 | 204.51 | 209.86 | 209.86 | 670,100 |
|
Jul 29, 2026
|
198.64 | 208.88 | 198.05 | 205.73 | 205.73 | 1,431,700 |
|
Jul 28, 2026
|
200.00 | 202.81 | 194.72 | 198.24 | 198.24 | 1,081,200 |
|
Jul 27, 2026
|
191.17 | 197.99 | 191.00 | 195.44 | 195.44 | 1,166,500 |
|
Jul 24, 2026
|
184.36 | 189.49 | 182.01 | 186.98 | 186.98 | 892,900 |
|
Jul 23, 2026
|
184.82 | 188.66 | 181.10 | 185.00 | 185.00 | 1,380,100 |
|
Jul 22, 2026
|
192.12 | 192.49 | 184.31 | 187.23 | 187.23 | 1,275,700 |
|
Jul 21, 2026
|
192.50 | 195.83 | 189.56 | 192.83 | 192.83 | 1,161,100 |
|
Jul 20, 2026
|
193.20 | 196.39 | 191.11 | 195.01 | 195.01 | 1,089,800 |
|
Jul 17, 2026
|
185.00 | 189.78 | 183.04 | 189.35 | 189.35 | 743,300 |
|
Jul 16, 2026
|
179.59 | 187.73 | 178.08 | 185.47 | 185.47 | 1,168,400 |
|
Jul 15, 2026
|
185.26 | 188.33 | 177.62 | 178.64 | 178.64 | 1,325,900 |
|
Jul 14, 2026
|
192.20 | 192.20 | 184.43 | 185.33 | 185.33 | 693,900 |
|
Jul 13, 2026
|
187.33 | 191.54 | 184.90 | 189.27 | 189.27 | 715,400 |
|
Jul 10, 2026
|
182.00 | 189.40 | 180.09 | 185.26 | 185.26 | 953,000 |
|
Jul 9, 2026
|
176.74 | 182.42 | 176.29 | 180.63 | 180.63 | 1,103,400 |
|
Jul 8, 2026
|
173.71 | 176.31 | 168.29 | 174.96 | 174.96 | 1,559,900 |
|
Jul 7, 2026
|
178.48 | 181.72 | 172.00 | 175.30 | 175.30 | 955,100 |
|
Jul 6, 2026
|
180.00 | 180.43 | 173.56 | 176.28 | 176.28 | 930,900 |
|
Jul 2, 2026
|
173.27 | 178.25 | 171.12 | 177.71 | 177.71 | 1,057,400 |
|
Jul 1, 2026
|
166.21 | 172.86 | 166.21 | 172.07 | 172.07 | 1,081,600 |
|
Jun 30, 2026
|
167.33 | 169.07 | 163.87 | 168.00 | 168.00 | 848,500 |
|
Jun 29, 2026
|
172.54 | 172.54 | 163.02 | 167.63 | 167.63 | 797,700 |
|
Jun 26, 2026
|
170.64 | 172.82 | 165.50 | 171.46 | 171.46 | 2,037,600 |
|
Jun 25, 2026
|
168.47 | 177.77 | 166.71 | 173.41 | 173.41 | 1,177,100 |
|
Jun 24, 2026
|
165.33 | 171.90 | 164.95 | 169.87 | 169.87 | 986,500 |
|
Jun 23, 2026
|
163.45 | 165.95 | 162.05 | 164.25 | 164.25 | 638,900 |
|
Jun 22, 2026
|
166.93 | 168.34 | 162.35 | 164.46 | 164.46 | 790,500 |
|
Jun 18, 2026
|
161.01 | 166.48 | 161.00 | 164.89 | 164.89 | 1,002,200 |
|
Jun 17, 2026
|
151.85 | 162.74 | 151.41 | 158.80 | 158.80 | 668,200 |
|
Jun 16, 2026
|
156.74 | 158.27 | 153.30 | 153.55 | 153.55 | 811,300 |
|
Jun 15, 2026
|
159.33 | 161.87 | 155.35 | 156.24 | 156.24 | 943,800 |
|
Jun 12, 2026
|
160.60 | 161.70 | 157.87 | 159.32 | 159.32 | 638,000 |
|
Jun 11, 2026
|
147.67 | 159.80 | 147.49 | 158.73 | 158.73 | 1,163,500 |
|
Jun 10, 2026
|
150.95 | 154.55 | 145.96 | 147.41 | 147.41 | 1,051,100 |
|
Jun 9, 2026
|
146.11 | 152.33 | 146.11 | 150.83 | 150.83 | 849,700 |
|
Jun 8, 2026
|
139.71 | 147.41 | 138.18 | 146.14 | 146.14 | 1,035,500 |
|
Jun 5, 2026
|
137.00 | 142.12 | 137.00 | 140.46 | 140.46 | 773,200 |
|
Jun 4, 2026
|
142.66 | 143.23 | 133.16 | 136.50 | 136.50 | 914,900 |
|
Jun 3, 2026
|
135.70 | 141.50 | 134.79 | 140.26 | 140.26 | 774,900 |
|
Jun 2, 2026
|
138.22 | 140.62 | 136.69 | 138.20 | 138.20 | 668,300 |
|
Jun 1, 2026
|
142.38 | 142.50 | 135.81 | 141.76 | 141.76 | 763,100 |
|
May 29, 2026
|
139.06 | 146.07 | 137.63 | 142.38 | 142.38 | 834,800 |
|
May 28, 2026
|
139.44 | 141.03 | 136.50 | 140.02 | 140.02 | 924,800 |
|
May 27, 2026
|
141.08 | 144.89 | 139.23 | 141.48 | 141.48 | 1,043,300 |
|
May 26, 2026
|
139.10 | 142.24 | 136.77 | 139.68 | 139.68 | 937,900 |
|
May 22, 2026
|
137.33 | 139.62 | 135.65 | 137.41 | 137.41 | 773,100 |
|
May 21, 2026
|
130.49 | 137.38 | 130.18 | 136.57 | 136.57 | 926,500 |
|
May 20, 2026
|
128.22 | 134.11 | 124.96 | 131.18 | 131.18 | 1,055,000 |
|
May 19, 2026
|
131.02 | 131.34 | 126.01 | 126.33 | 126.33 | 1,046,500 |
|
May 18, 2026
|
134.75 | 135.94 | 131.67 | 132.31 | 132.31 | 1,085,100 |
|
May 15, 2026
|
136.75 | 139.07 | 134.22 | 137.22 | 137.22 | 1,153,800 |
|
May 14, 2026
|
128.11 | 136.91 | 127.56 | 136.75 | 136.75 | 2,394,800 |
|
May 13, 2026
|
135.19 | 135.78 | 126.30 | 126.36 | 126.36 | 1,668,800 |
|
May 12, 2026
|
139.57 | 141.03 | 135.31 | 135.33 | 135.33 | 1,027,500 |
|
May 11, 2026
|
139.77 | 141.58 | 137.88 | 139.61 | 139.61 | 1,173,100 |
|
May 8, 2026
|
147.94 | 148.80 | 138.64 | 138.68 | 138.68 | 1,046,900 |
|
May 7, 2026
|
146.80 | 148.26 | 141.01 | 146.30 | 146.30 | 1,311,000 |
|
May 6, 2026
|
148.12 | 151.00 | 144.95 | 147.11 | 147.11 | 997,000 |
|
May 5, 2026
|
142.27 | 146.49 | 140.01 | 144.94 | 144.94 | 1,103,100 |
|
May 4, 2026
|
148.01 | 148.65 | 140.13 | 140.18 | 140.18 | 1,306,000 |
|
May 1, 2026
|
153.25 | 155.04 | 144.94 | 148.14 | 148.14 | 971,000 |
|
Apr 30, 2026
|
150.79 | 154.19 | 147.41 | 152.24 | 152.24 | 1,510,900 |
|
Apr 29, 2026
|
143.00 | 150.70 | 141.00 | 147.80 | 147.80 | 3,908,100 |
|
Apr 28, 2026
|
133.33 | 136.61 | 128.30 | 129.14 | 129.14 | 2,143,100 |
|
Apr 27, 2026
|
139.10 | 139.16 | 131.57 | 134.13 | 134.13 | 1,714,600 |
|
Apr 24, 2026
|
140.01 | 142.02 | 136.86 | 138.67 | 138.67 | 1,499,400 |
|
Apr 23, 2026
|
148.49 | 149.19 | 143.38 | 143.85 | 143.85 | 866,400 |
|
Apr 22, 2026
|
148.18 | 151.89 | 146.29 | 147.76 | 147.76 | 962,500 |
|
Apr 21, 2026
|
155.56 | 157.89 | 144.76 | 147.71 | 147.71 | 1,823,500 |
|
Apr 20, 2026
|
155.79 | 159.34 | 150.97 | 158.31 | 158.31 | 1,839,400 |
|
Apr 17, 2026
|
154.40 | 161.71 | 154.40 | 158.14 | 158.14 | 1,357,400 |
|
Apr 16, 2026
|
155.58 | 156.93 | 150.25 | 151.09 | 151.09 | 1,335,600 |
|
Apr 15, 2026
|
160.00 | 161.46 | 156.78 | 157.23 | 157.23 | 842,900 |
|
Apr 14, 2026
|
152.56 | 159.49 | 152.20 | 159.25 | 159.25 | 759,500 |
|
Apr 13, 2026
|
153.74 | 154.62 | 146.00 | 154.15 | 154.15 | 952,000 |
|
Apr 10, 2026
|
154.50 | 157.38 | 153.61 | 155.13 | 155.13 | 743,900 |
|
Apr 9, 2026
|
152.73 | 156.20 | 151.43 | 154.87 | 154.87 | 693,100 |
|
Apr 8, 2026
|
153.66 | 160.00 | 153.65 | 153.65 | 153.65 | 1,351,500 |
|
Apr 7, 2026
|
149.21 | 150.00 | 146.57 | 148.41 | 148.41 | 665,300 |
|
Apr 6, 2026
|
144.48 | 149.99 | 143.82 | 149.60 | 149.60 | 660,300 |
|
Apr 2, 2026
|
142.52 | 146.09 | 141.45 | 144.69 | 144.69 | 1,003,300 |
|
Apr 1, 2026
|
145.39 | 145.76 | 141.26 | 143.35 | 143.35 | 656,500 |
|
Mar 31, 2026
|
141.77 | 145.06 | 138.64 | 142.77 | 142.77 | 766,100 |
|
Mar 30, 2026
|
135.68 | 137.58 | 134.23 | 136.69 | 136.69 | 901,700 |
|
Mar 27, 2026
|
135.00 | 137.21 | 129.58 | 133.67 | 133.67 | 1,301,200 |
|
Mar 26, 2026
|
145.38 | 147.72 | 137.03 | 137.57 | 137.57 | 1,275,900 |
|
Mar 25, 2026
|
153.00 | 153.53 | 146.46 | 147.11 | 147.11 | 1,077,300 |
|
Mar 24, 2026
|
145.66 | 152.07 | 143.22 | 151.59 | 151.59 | 848,600 |
|
Mar 23, 2026
|
147.12 | 150.68 | 146.00 | 146.96 | 146.96 | 962,500 |
|
Mar 20, 2026
|
144.62 | 145.74 | 142.83 | 143.40 | 143.40 | 1,928,300 |
|
Mar 19, 2026
|
139.50 | 146.79 | 138.35 | 144.76 | 144.76 | 929,200 |
|
Mar 18, 2026
|
141.98 | 142.30 | 139.27 | 140.05 | 140.05 | 782,600 |
|
Mar 17, 2026
|
144.97 | 145.89 | 142.71 | 142.77 | 142.77 | 707,000 |
|
Mar 16, 2026
|
146.00 | 146.93 | 142.31 | 144.08 | 144.08 | 1,397,500 |
|
Mar 13, 2026
|
140.76 | 144.54 | 139.34 | 144.02 | 144.02 | 1,349,800 |
|
Mar 12, 2026
|
141.87 | 143.15 | 138.05 | 138.68 | 138.68 | 1,331,900 |
|
Mar 11, 2026
|
140.11 | 145.96 | 139.64 | 144.35 | 144.35 | 1,187,000 |
|
Mar 10, 2026
|
135.51 | 143.49 | 135.51 | 139.82 | 139.82 | 1,423,500 |
|
Mar 9, 2026
|
133.63 | 137.81 | 129.02 | 137.57 | 137.57 | 1,205,500 |
|
Mar 6, 2026
|
136.20 | 136.20 | 131.00 | 134.81 | 134.81 | 1,329,800 |
|
Mar 5, 2026
|
137.05 | 141.93 | 135.89 | 140.38 | 140.38 | 1,024,600 |
|
Mar 4, 2026
|
141.25 | 142.68 | 136.22 | 137.94 | 137.94 | 1,108,000 |
|
Mar 3, 2026
|
137.91 | 142.96 | 135.27 | 140.96 | 140.96 | 1,191,200 |
|
Mar 2, 2026
|
146.24 | 147.07 | 142.10 | 142.41 | 142.41 | 1,389,900 |
|
Feb 27, 2026
|
149.00 | 152.57 | 144.10 | 148.20 | 148.20 | 1,571,600 |
|
Feb 26, 2026
|
146.49 | 151.75 | 146.49 | 151.63 | 151.63 | 1,701,800 |
|
Feb 25, 2026
|
142.08 | 145.31 | 139.32 | 144.90 | 144.90 | 1,257,300 |
|
Feb 24, 2026
|
140.02 | 143.32 | 139.75 | 141.16 | 141.16 | 1,088,600 |
|
Feb 23, 2026
|
145.00 | 145.18 | 136.59 | 140.78 | 140.78 | 1,868,700 |
|
Feb 20, 2026
|
150.00 | 151.01 | 143.15 | 146.52 | 146.52 | 1,843,300 |
|
Feb 19, 2026
|
156.07 | 158.37 | 150.27 | 150.61 | 150.61 | 1,109,100 |
|
Feb 18, 2026
|
160.13 | 165.00 | 157.81 | 158.31 | 158.31 | 1,107,600 |
|
Feb 17, 2026
|
164.05 | 164.05 | 156.38 | 163.33 | 163.33 | 1,168,200 |
|
Feb 13, 2026
|
163.33 | 165.33 | 158.64 | 161.07 | 161.07 | 832,800 |
|
Feb 12, 2026
|
168.10 | 169.47 | 160.74 | 162.54 | 162.54 | 1,433,200 |
|
Feb 11, 2026
|
164.19 | 167.75 | 161.38 | 166.47 | 166.47 | 1,015,400 |
|
Feb 10, 2026
|
170.07 | 172.03 | 163.15 | 163.17 | 163.17 | 1,084,300 |
|
Feb 9, 2026
|
170.00 | 175.29 | 168.19 | 171.21 | 171.21 | 1,178,700 |
|
Feb 6, 2026
|
161.00 | 169.71 | 161.00 | 168.93 | 168.93 | 1,285,300 |
|
Feb 5, 2026
|
162.80 | 166.01 | 159.54 | 160.64 | 160.64 | 1,412,100 |
|
Feb 4, 2026
|
164.65 | 167.00 | 160.40 | 162.06 | 162.06 | 1,840,800 |
|
Feb 3, 2026
|
161.00 | 163.64 | 158.15 | 163.45 | 163.45 | 1,443,600 |
|
Feb 2, 2026
|
161.32 | 162.34 | 156.29 | 162.12 | 162.12 | 1,468,000 |
|
Jan 30, 2026
|
159.11 | 160.96 | 153.42 | 157.72 | 157.72 | 1,419,500 |
|
Jan 29, 2026
|
158.25 | 164.25 | 152.88 | 160.64 | 160.64 | 1,765,700 |
|
Jan 28, 2026
|
167.88 | 168.48 | 152.26 | 156.64 | 156.64 | 3,355,700 |
|
Jan 27, 2026
|
157.46 | 159.76 | 155.50 | 157.29 | 157.29 | 1,709,200 |
|
Jan 26, 2026
|
161.50 | 163.83 | 156.73 | 157.40 | 157.40 | 1,318,500 |
|
Jan 23, 2026
|
161.50 | 163.04 | 158.16 | 162.77 | 162.77 | 1,088,900 |
|
Jan 22, 2026
|
163.37 | 167.14 | 161.71 | 162.44 | 162.44 | 1,027,500 |
|
Jan 21, 2026
|
160.11 | 165.00 | 159.10 | 160.90 | 160.90 | 1,079,900 |
|
Jan 20, 2026
|
161.60 | 164.50 | 158.24 | 159.73 | 159.73 | 1,393,300 |
|
Jan 16, 2026
|
166.76 | 167.27 | 157.33 | 157.68 | 157.68 | 1,413,500 |
|
Jan 15, 2026
|
165.31 | 167.98 | 163.11 | 166.71 | 166.71 | 749,400 |
|
Jan 14, 2026
|
165.05 | 166.91 | 162.58 | 165.53 | 165.53 | 786,500 |
|
Jan 13, 2026
|
164.93 | 168.16 | 164.12 | 166.27 | 166.27 | 799,700 |
|
Jan 12, 2026
|
160.41 | 167.85 | 159.12 | 167.69 | 167.69 | 1,015,200 |
|
Jan 9, 2026
|
161.23 | 161.50 | 155.59 | 160.01 | 160.01 | 818,500 |
|
Jan 8, 2026
|
154.88 | 161.99 | 153.56 | 160.00 | 160.00 | 1,257,000 |
|
Jan 7, 2026
|
155.76 | 157.43 | 152.43 | 156.23 | 156.23 | 722,600 |
|
Jan 6, 2026
|
151.77 | 158.46 | 150.80 | 155.95 | 155.95 | 1,061,800 |
|
Jan 5, 2026
|
149.34 | 151.99 | 146.54 | 149.48 | 149.48 | 948,700 |
|
Jan 2, 2026
|
144.94 | 152.00 | 144.83 | 151.52 | 151.52 | 1,113,200 |
|
Dec 31, 2025
|
142.49 | 144.42 | 141.15 | 143.52 | 143.52 | 974,200 |
|
Dec 30, 2025
|
143.07 | 146.50 | 142.56 | 142.78 | 142.78 | 1,057,400 |
|
Dec 29, 2025
|
148.50 | 148.69 | 142.86 | 143.30 | 143.30 | 818,200 |
|
Dec 26, 2025
|
150.47 | 153.38 | 149.21 | 149.61 | 149.61 | 517,200 |
|
Dec 24, 2025
|
148.34 | 151.56 | 148.34 | 150.96 | 150.96 | 265,200 |
|
Dec 23, 2025
|
150.67 | 150.67 | 144.52 | 148.82 | 148.82 | 923,400 |
|
Dec 22, 2025
|
149.00 | 151.26 | 147.45 | 151.05 | 151.05 | 835,800 |
|
Dec 19, 2025
|
150.69 | 151.62 | 146.04 | 149.44 | 149.44 | 1,479,400 |
|
Dec 18, 2025
|
149.43 | 154.83 | 149.02 | 150.60 | 150.60 | 1,284,200 |
|
Dec 17, 2025
|
144.20 | 150.60 | 143.52 | 145.51 | 145.51 | 1,311,600 |
|
Dec 16, 2025
|
145.22 | 148.64 | 144.13 | 145.81 | 145.81 | 972,600 |
|
Dec 15, 2025
|
145.96 | 148.90 | 144.07 | 144.60 | 144.60 | 1,365,100 |
|
Dec 12, 2025
|
142.49 | 150.34 | 142.49 | 144.45 | 144.45 | 1,000,900 |
|
Dec 11, 2025
|
137.98 | 146.60 | 137.23 | 142.53 | 142.53 | 1,378,500 |
|
Dec 10, 2025
|
139.48 | 141.00 | 134.25 | 136.35 | 136.35 | 1,581,300 |
|
Dec 9, 2025
|
142.60 | 143.25 | 136.75 | 140.12 | 140.12 | 1,127,300 |
|
Dec 8, 2025
|
140.65 | 143.99 | 138.24 | 142.31 | 142.31 | 1,120,000 |
|
Dec 5, 2025
|
143.63 | 143.66 | 139.54 | 140.45 | 140.45 | 1,095,900 |
|
Dec 4, 2025
|
142.41 | 145.45 | 138.32 | 142.24 | 142.24 | 1,691,800 |
|
Dec 3, 2025
|
149.05 | 150.00 | 140.91 | 142.07 | 142.07 | 2,003,400 |
|
Dec 2, 2025
|
152.24 | 153.60 | 147.47 | 149.03 | 149.03 | 1,446,800 |
|
Dec 1, 2025
|
152.12 | 154.42 | 150.55 | 151.37 | 151.37 | 1,521,900 |
|
Nov 28, 2025
|
152.00 | 155.18 | 151.46 | 153.79 | 153.79 | 744,700 |
|
Nov 26, 2025
|
149.56 | 154.84 | 149.05 | 151.77 | 151.77 | 1,710,400 |
|
Nov 25, 2025
|
146.01 | 153.05 | 145.45 | 149.71 | 149.71 | 2,564,000 |
|
Nov 24, 2025
|
137.00 | 142.20 | 136.48 | 140.29 | 140.29 | 2,059,000 |
|
Nov 21, 2025
|
127.83 | 136.51 | 127.81 | 134.96 | 134.96 | 1,779,800 |
|
Nov 20, 2025
|
128.00 | 131.88 | 126.67 | 127.13 | 127.13 | 1,708,200 |
|
Nov 19, 2025
|
123.10 | 131.13 | 123.10 | 127.94 | 127.94 | 2,409,600 |
|
Nov 18, 2025
|
120.07 | 123.41 | 118.36 | 122.20 | 122.20 | 1,923,200 |
|
Nov 17, 2025
|
114.73 | 124.61 | 114.73 | 121.09 | 121.09 | 2,578,400 |
|
Nov 14, 2025
|
115.82 | 117.28 | 112.89 | 113.19 | 113.19 | 1,636,700 |
|
Nov 13, 2025
|
112.88 | 117.58 | 111.62 | 117.16 | 117.16 | 2,691,900 |
|
Nov 12, 2025
|
106.93 | 114.92 | 105.51 | 113.71 | 113.71 | 2,507,900 |
|
Nov 11, 2025
|
106.19 | 106.56 | 103.74 | 105.81 | 105.81 | 1,083,400 |
|
Nov 10, 2025
|
103.38 | 107.44 | 102.92 | 106.61 | 106.61 | 2,228,900 |
|
Nov 7, 2025
|
102.22 | 104.64 | 101.37 | 102.64 | 102.64 | 1,339,800 |
