NasdaqGS - Nasdaq Real Time Price
USD
EchoStar Corporation (ECHO)
96.94
-0.72
(-0.74%)
At close: October 30 at 4:00:01 PM EDT
95.75
-1.19
(-1.23%)
After hours: October 30 at 6:26:45 PM EDT
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
|
94.75 | 98.19 | 94.50 | 96.94 | 96.94 | 4,661,400 |
|
Oct 29, 2026
|
94.34 | 99.00 | 92.66 | 97.66 | 97.66 | 6,007,100 |
|
Oct 28, 2026
|
90.39 | 95.65 | 87.56 | 94.30 | 94.30 | 7,879,100 |
|
Oct 27, 2026
|
89.77 | 91.53 | 89.02 | 90.39 | 90.39 | 1,865,300 |
|
Oct 26, 2026
|
88.82 | 89.83 | 88.29 | 89.26 | 89.26 | 2,360,700 |
|
Oct 23, 2026
|
85.79 | 90.58 | 85.21 | 89.08 | 89.08 | 3,998,700 |
|
Oct 22, 2026
|
90.85 | 90.85 | 85.50 | 85.79 | 85.79 | 3,868,500 |
|
Oct 21, 2026
|
90.44 | 93.98 | 90.20 | 92.64 | 92.64 | 5,559,100 |
|
Oct 20, 2026
|
86.56 | 87.08 | 84.47 | 86.39 | 86.39 | 2,218,000 |
|
Oct 19, 2026
|
86.81 | 87.40 | 85.77 | 86.20 | 86.20 | 3,040,300 |
|
Oct 16, 2026
|
87.76 | 88.39 | 84.28 | 85.37 | 85.37 | 3,457,500 |
|
Oct 15, 2026
|
85.75 | 87.31 | 82.73 | 86.85 | 86.85 | 4,624,800 |
|
Oct 14, 2026
|
90.32 | 90.37 | 87.15 | 87.86 | 87.86 | 4,247,200 |
|
Oct 13, 2026
|
94.01 | 94.07 | 91.16 | 91.56 | 91.56 | 2,918,400 |
|
Oct 12, 2026
|
95.43 | 96.45 | 93.68 | 95.10 | 95.10 | 5,500,500 |
|
Oct 9, 2026
|
95.91 | 97.65 | 93.52 | 94.84 | 94.84 | 5,896,800 |
|
Oct 8, 2026
|
96.61 | 96.91 | 92.86 | 93.36 | 93.36 | 4,969,600 |
|
Oct 7, 2026
|
98.84 | 99.22 | 96.96 | 97.69 | 97.69 | 3,259,200 |
|
Oct 6, 2026
|
99.81 | 100.90 | 97.86 | 100.01 | 100.01 | 4,553,900 |
|
Oct 5, 2026
|
94.72 | 99.55 | 94.22 | 98.21 | 98.21 | 6,793,800 |
|
Oct 2, 2026
|
87.71 | 94.58 | 87.71 | 94.25 | 94.25 | 4,943,800 |
|
Oct 1, 2026
|
89.41 | 90.07 | 87.98 | 88.25 | 88.25 | 3,950,100 |
|
Sep 30, 2026
|
90.25 | 91.19 | 89.11 | 89.41 | 89.41 | 3,017,800 |
|
Sep 29, 2026
|
89.62 | 90.84 | 88.70 | 89.89 | 89.89 | 2,999,600 |
|
Sep 28, 2026
|
89.80 | 91.72 | 88.75 | 89.22 | 89.22 | 2,641,400 |
|
Sep 25, 2026
|
90.48 | 93.07 | 89.85 | 90.11 | 90.11 | 3,370,200 |
|
Sep 24, 2026
|
91.84 | 92.95 | 90.31 | 90.38 | 90.38 | 2,791,400 |
|
Sep 23, 2026
|
94.99 | 94.99 | 92.38 | 92.72 | 92.72 | 3,336,400 |
|
Sep 22, 2026
|
95.96 | 96.46 | 95.15 | 95.46 | 95.46 | 2,083,300 |
|
Sep 21, 2026
|
93.44 | 96.04 | 93.11 | 95.36 | 95.36 | 4,740,700 |
|
Sep 18, 2026
|
94.00 | 94.44 | 91.50 | 93.46 | 93.46 | 8,855,600 |
|
Sep 17, 2026
|
94.92 | 95.55 | 93.89 | 94.08 | 94.08 | 2,579,400 |
|
Sep 16, 2026
|
91.92 | 95.11 | 91.69 | 93.46 | 93.46 | 3,212,300 |
|
Sep 15, 2026
|
94.28 | 94.28 | 92.02 | 92.10 | 92.10 | 2,423,400 |
|
Sep 14, 2026
|
92.81 | 95.70 | 92.02 | 93.89 | 93.89 | 2,892,400 |
|
Sep 11, 2026
|
92.71 | 93.52 | 91.63 | 93.14 | 93.14 | 1,815,000 |
|
Sep 10, 2026
|
89.95 | 93.41 | 89.13 | 91.85 | 91.85 | 2,705,300 |
|
Sep 9, 2026
|
93.00 | 93.42 | 90.40 | 91.32 | 91.32 | 2,549,500 |
|
Sep 8, 2026
|
93.60 | 94.86 | 91.18 | 93.42 | 93.42 | 4,299,100 |
|
Sep 4, 2026
|
89.45 | 90.23 | 88.64 | 89.80 | 89.80 | 2,433,400 |
|
Sep 3, 2026
|
87.51 | 90.07 | 87.03 | 89.79 | 89.79 | 3,742,600 |
|
Sep 2, 2026
|
86.74 | 87.72 | 85.74 | 86.69 | 86.69 | 2,142,800 |
|
Sep 1, 2026
|
85.54 | 87.00 | 85.28 | 86.04 | 86.04 | 1,680,000 |
|
Aug 31, 2026
|
86.63 | 87.57 | 85.80 | 86.44 | 86.44 | 1,907,800 |
|
Aug 28, 2026
|
86.63 | 87.65 | 84.81 | 86.84 | 86.84 | 2,273,300 |
|
Aug 27, 2026
|
85.75 | 86.99 | 84.61 | 86.47 | 86.47 | 1,996,500 |
|
Aug 26, 2026
|
85.80 | 86.41 | 84.26 | 85.61 | 85.61 | 2,922,100 |
|
Aug 25, 2026
|
86.25 | 87.21 | 85.12 | 86.52 | 86.52 | 2,837,500 |
|
Aug 24, 2026
|
86.00 | 87.19 | 84.71 | 85.32 | 85.32 | 2,335,100 |
|
Aug 21, 2026
|
87.75 | 88.00 | 86.08 | 86.81 | 86.81 | 2,163,300 |
|
Aug 20, 2026
|
88.04 | 88.05 | 85.11 | 86.92 | 86.92 | 3,610,700 |
|
Aug 19, 2026
|
91.35 | 91.35 | 87.79 | 88.44 | 88.44 | 2,178,000 |
|
Aug 18, 2026
|
90.48 | 91.97 | 89.62 | 90.00 | 90.00 | 2,258,200 |
|
Aug 17, 2026
|
92.41 | 94.95 | 91.73 | 92.51 | 92.51 | 3,199,300 |
|
Aug 14, 2026
|
91.96 | 93.00 | 90.88 | 91.89 | 91.89 | 2,113,700 |
|
Aug 13, 2026
|
91.07 | 93.35 | 91.01 | 91.68 | 91.68 | 2,582,600 |
|
Aug 12, 2026
|
89.43 | 93.60 | 88.33 | 92.50 | 92.50 | 5,108,400 |
|
Aug 11, 2026
|
89.28 | 90.68 | 87.71 | 87.98 | 87.98 | 2,473,000 |
|
Aug 10, 2026
|
90.45 | 91.57 | 88.04 | 89.15 | 89.15 | 4,304,900 |
|
Aug 7, 2026
|
87.25 | 91.07 | 87.07 | 90.04 | 90.04 | 4,773,100 |
|
Aug 6, 2026
|
86.73 | 90.64 | 86.22 | 87.03 | 87.03 | 3,914,800 |
|
Aug 5, 2026
|
89.65 | 89.94 | 84.77 | 87.73 | 87.73 | 5,246,100 |
|
Aug 4, 2026
|
87.56 | 91.86 | 85.87 | 91.60 | 91.60 | 7,426,500 |
|
Aug 3, 2026
|
83.58 | 88.32 | 83.01 | 85.63 | 85.63 | 8,086,100 |
|
Jul 31, 2026
|
86.98 | 86.98 | 83.75 | 84.09 | 84.09 | 4,127,400 |
|
Jul 30, 2026
|
85.15 | 87.03 | 83.99 | 86.13 | 86.13 | 5,673,600 |
|
Jul 29, 2026
|
86.26 | 88.22 | 82.48 | 83.89 | 83.89 | 8,089,600 |
|
Jul 28, 2026
|
84.46 | 86.05 | 82.89 | 85.93 | 85.93 | 7,229,500 |
|
Jul 27, 2026
|
87.13 | 88.67 | 85.82 | 86.69 | 86.69 | 3,517,700 |
|
Jul 24, 2026
|
90.86 | 90.90 | 86.93 | 87.88 | 87.88 | 5,888,300 |
|
Jul 23, 2026
|
90.27 | 92.36 | 89.22 | 91.51 | 91.51 | 6,879,900 |
|
Jul 22, 2026
|
95.07 | 95.54 | 91.81 | 92.28 | 92.28 | 4,617,800 |
|
Jul 21, 2026
|
92.06 | 96.03 | 91.17 | 94.76 | 94.76 | 4,912,500 |
|
Jul 20, 2026
|
91.70 | 92.73 | 89.37 | 90.33 | 90.33 | 5,476,700 |
|
Jul 17, 2026
|
90.79 | 93.43 | 89.15 | 92.00 | 92.00 | 5,872,400 |
|
Jul 16, 2026
|
95.92 | 96.11 | 90.49 | 91.54 | 91.54 | 5,377,900 |
|
Jul 15, 2026
|
94.18 | 96.92 | 92.33 | 96.57 | 96.57 | 4,112,000 |
|
Jul 14, 2026
|
93.78 | 96.42 | 93.53 | 94.50 | 94.50 | 7,040,400 |
|
Jul 13, 2026
|
94.56 | 94.88 | 91.92 | 92.90 | 92.90 | 3,763,700 |
|
Jul 10, 2026
|
97.71 | 98.21 | 95.35 | 96.00 | 96.00 | 3,407,700 |
|
Jul 9, 2026
|
96.20 | 98.99 | 95.80 | 97.96 | 97.96 | 4,045,000 |
|
Jul 8, 2026
|
97.55 | 100.51 | 95.39 | 96.28 | 96.28 | 4,047,300 |
|
Jul 7, 2026
|
100.51 | 101.68 | 97.30 | 97.91 | 97.91 | 4,914,500 |
|
Jul 6, 2026
|
102.27 | 104.74 | 96.72 | 98.29 | 98.29 | 5,212,900 |
|
Jul 2, 2026
|
101.05 | 103.68 | 100.00 | 101.50 | 101.50 | 4,010,700 |
|
Jul 1, 2026
|
100.94 | 102.86 | 98.62 | 100.88 | 100.88 | 5,115,500 |
|
Jun 30, 2026
|
97.98 | 102.78 | 97.53 | 101.50 | 101.50 | 9,310,300 |
|
Jun 29, 2026
|
100.15 | 102.68 | 99.22 | 100.84 | 100.84 | 10,408,300 |
|
Jun 26, 2026
|
94.90 | 100.20 | 94.62 | 97.30 | 97.30 | 24,495,300 |
|
Jun 25, 2026
|
100.28 | 100.72 | 94.78 | 97.19 | 97.19 | 8,706,600 |
|
Jun 24, 2026
|
101.16 | 102.31 | 98.25 | 99.86 | 99.86 | 8,741,800 |
|
Jun 23, 2026
|
103.41 | 105.38 | 100.32 | 103.92 | 103.92 | 11,744,100 |
|
Jun 22, 2026
|
105.40 | 108.74 | 104.04 | 106.40 | 106.40 | 13,210,800 |
|
Jun 18, 2026
|
109.78 | 110.64 | 104.14 | 109.17 | 109.17 | 21,699,400 |
|
Jun 17, 2026
|
120.00 | 124.20 | 110.58 | 111.70 | 111.70 | 14,920,400 |
|
Jun 16, 2026
|
118.87 | 124.14 | 114.18 | 120.97 | 120.97 | 22,431,000 |
|
Jun 15, 2026
|
117.33 | 118.88 | 108.90 | 117.87 | 117.87 | 17,880,600 |
|
Jun 12, 2026
|
131.13 | 131.22 | 106.56 | 114.08 | 114.08 | 50,142,900 |
|
Jun 11, 2026
|
117.73 | 128.46 | 115.52 | 128.13 | 128.13 | 16,440,600 |
|
Jun 10, 2026
|
118.00 | 118.18 | 113.45 | 115.24 | 115.24 | 8,339,700 |
|
Jun 9, 2026
|
118.28 | 121.47 | 113.29 | 116.77 | 116.77 | 7,377,300 |
|
Jun 8, 2026
|
118.29 | 118.66 | 109.70 | 116.62 | 116.62 | 11,735,900 |
|
Jun 5, 2026
|
121.00 | 121.85 | 113.50 | 116.28 | 116.28 | 9,733,500 |
|
Jun 4, 2026
|
119.50 | 126.57 | 117.75 | 124.64 | 124.64 | 6,277,600 |
|
Jun 3, 2026
|
122.35 | 125.03 | 120.17 | 120.92 | 120.92 | 5,579,500 |
|
Jun 2, 2026
|
126.90 | 128.85 | 122.50 | 123.55 | 123.55 | 4,555,400 |
|
Jun 1, 2026
|
128.38 | 129.88 | 123.57 | 127.42 | 127.42 | 5,758,900 |
|
May 29, 2026
|
126.26 | 129.38 | 121.26 | 129.19 | 129.19 | 8,609,900 |
|
May 28, 2026
|
121.81 | 131.77 | 119.55 | 131.07 | 131.07 | 8,239,100 |
|
May 27, 2026
|
123.10 | 128.00 | 121.30 | 122.46 | 122.46 | 7,116,000 |
|
May 26, 2026
|
129.46 | 131.49 | 120.90 | 123.12 | 123.12 | 11,228,200 |
|
May 22, 2026
|
130.31 | 130.46 | 122.73 | 124.20 | 124.20 | 11,039,500 |
|
May 21, 2026
|
139.69 | 141.58 | 128.10 | 128.44 | 128.44 | 9,039,100 |
|
May 20, 2026
|
137.92 | 142.73 | 132.90 | 141.80 | 141.80 | 5,523,700 |
|
May 19, 2026
|
134.50 | 137.98 | 132.00 | 136.52 | 136.52 | 3,893,500 |
|
May 18, 2026
|
146.75 | 147.25 | 135.11 | 136.45 | 136.45 | 8,968,900 |
|
May 15, 2026
|
133.94 | 139.00 | 132.50 | 137.23 | 137.23 | 5,463,700 |
|
May 14, 2026
|
133.68 | 139.54 | 132.60 | 135.11 | 135.11 | 4,798,500 |
|
May 13, 2026
|
132.27 | 137.47 | 129.63 | 133.23 | 133.23 | 8,129,100 |
|
May 12, 2026
|
127.00 | 129.60 | 122.55 | 129.38 | 129.38 | 5,989,000 |
|
May 11, 2026
|
127.88 | 132.10 | 126.06 | 129.14 | 129.14 | 4,684,400 |
|
May 8, 2026
|
123.75 | 127.26 | 122.63 | 127.15 | 127.15 | 3,052,400 |
|
May 7, 2026
|
127.02 | 127.02 | 121.60 | 122.62 | 122.62 | 3,522,300 |
|
May 6, 2026
|
118.73 | 126.78 | 117.47 | 125.75 | 125.75 | 5,979,200 |
|
May 5, 2026
|
120.65 | 120.98 | 116.54 | 117.34 | 117.34 | 3,819,100 |
|
May 4, 2026
|
122.58 | 122.90 | 119.17 | 120.34 | 120.34 | 3,011,200 |
|
May 1, 2026
|
123.32 | 124.34 | 121.56 | 123.18 | 123.18 | 2,393,500 |
|
Apr 30, 2026
|
120.66 | 124.96 | 120.50 | 123.14 | 123.14 | 2,837,800 |
|
Apr 29, 2026
|
123.34 | 124.00 | 119.49 | 119.78 | 119.78 | 9,060,900 |
|
Apr 28, 2026
|
120.46 | 124.44 | 119.20 | 123.70 | 123.70 | 3,313,100 |
|
Apr 27, 2026
|
118.00 | 122.03 | 116.72 | 121.63 | 121.63 | 5,174,200 |
|
Apr 24, 2026
|
122.08 | 122.08 | 116.32 | 117.50 | 117.50 | 7,029,300 |
|
Apr 23, 2026
|
121.57 | 123.35 | 119.79 | 121.52 | 121.52 | 3,414,500 |
|
Apr 22, 2026
|
126.77 | 127.38 | 119.68 | 122.36 | 122.36 | 8,327,400 |
|
Apr 21, 2026
|
137.09 | 137.39 | 122.79 | 123.86 | 123.86 | 7,630,600 |
|
Apr 20, 2026
|
134.29 | 137.44 | 133.02 | 135.11 | 135.11 | 3,709,200 |
|
Apr 17, 2026
|
135.27 | 135.68 | 132.09 | 133.21 | 133.21 | 5,818,100 |
|
Apr 16, 2026
|
131.37 | 133.21 | 129.50 | 132.50 | 132.50 | 3,133,500 |
|
Apr 15, 2026
|
132.13 | 135.88 | 130.31 | 131.39 | 131.39 | 5,661,700 |
|
Apr 14, 2026
|
127.91 | 131.73 | 126.14 | 130.47 | 130.47 | 4,818,300 |
|
Apr 13, 2026
|
128.50 | 129.25 | 125.00 | 125.55 | 125.55 | 2,872,900 |
|
Apr 10, 2026
|
120.09 | 132.43 | 117.76 | 128.59 | 128.59 | 9,102,700 |
|
Apr 9, 2026
|
122.71 | 124.83 | 117.50 | 120.09 | 120.09 | 5,166,300 |
|
Apr 8, 2026
|
129.13 | 129.52 | 121.37 | 122.82 | 122.82 | 6,221,400 |
|
Apr 7, 2026
|
125.22 | 126.47 | 122.14 | 124.77 | 124.77 | 3,837,500 |
|
Apr 6, 2026
|
129.17 | 129.50 | 125.68 | 126.95 | 126.95 | 4,859,200 |
|
Apr 2, 2026
|
118.10 | 130.00 | 118.04 | 128.68 | 128.68 | 10,713,700 |
|
Apr 1, 2026
|
118.49 | 124.00 | 117.71 | 120.60 | 120.60 | 7,062,500 |
|
Mar 31, 2026
|
115.09 | 120.76 | 113.52 | 117.07 | 117.07 | 14,711,200 |
|
Mar 30, 2026
|
116.10 | 118.31 | 110.03 | 112.23 | 112.23 | 4,796,300 |
|
Mar 27, 2026
|
111.54 | 116.60 | 111.01 | 115.21 | 115.21 | 5,713,300 |
|
Mar 26, 2026
|
117.28 | 117.81 | 109.70 | 111.40 | 111.40 | 9,235,600 |
|
Mar 25, 2026
|
116.82 | 124.61 | 116.14 | 119.07 | 119.07 | 13,331,100 |
|
Mar 24, 2026
|
109.58 | 114.21 | 108.97 | 110.84 | 110.84 | 4,624,900 |
|
Mar 23, 2026
|
111.00 | 112.89 | 105.35 | 109.49 | 109.49 | 6,798,400 |
|
Mar 20, 2026
|
109.93 | 111.50 | 104.13 | 109.84 | 109.84 | 49,306,800 |
|
Mar 19, 2026
|
106.99 | 109.97 | 106.00 | 109.11 | 109.11 | 5,148,200 |
|
Mar 18, 2026
|
111.59 | 113.03 | 107.49 | 107.75 | 107.75 | 4,119,100 |
|
Mar 17, 2026
|
114.10 | 116.44 | 112.11 | 112.27 | 112.27 | 3,633,100 |
|
Mar 16, 2026
|
110.18 | 114.81 | 110.00 | 114.33 | 114.33 | 4,890,200 |
|
Mar 13, 2026
|
108.83 | 109.50 | 105.57 | 108.34 | 108.34 | 3,150,000 |
|
Mar 12, 2026
|
110.41 | 111.18 | 107.43 | 107.71 | 107.71 | 6,223,300 |
|
Mar 11, 2026
|
107.58 | 114.00 | 107.40 | 112.18 | 112.18 | 5,582,300 |
|
Mar 10, 2026
|
110.62 | 112.40 | 106.75 | 108.50 | 108.50 | 5,992,200 |
|
Mar 9, 2026
|
108.18 | 110.64 | 104.90 | 109.92 | 109.92 | 6,330,900 |
|
Mar 6, 2026
|
107.30 | 111.15 | 105.28 | 106.24 | 106.24 | 4,137,800 |
|
Mar 5, 2026
|
114.07 | 116.83 | 109.65 | 110.85 | 110.85 | 4,089,600 |
|
Mar 4, 2026
|
118.36 | 118.50 | 110.50 | 114.03 | 114.03 | 4,023,000 |
|
Mar 3, 2026
|
115.24 | 119.48 | 113.52 | 116.90 | 116.90 | 4,015,500 |
|
Mar 2, 2026
|
117.16 | 121.64 | 114.15 | 118.68 | 118.68 | 6,957,400 |
|
Feb 27, 2026
|
107.21 | 119.50 | 105.32 | 115.53 | 115.53 | 7,897,700 |
|
Feb 26, 2026
|
107.38 | 108.94 | 105.79 | 108.37 | 108.37 | 3,121,000 |
|
Feb 25, 2026
|
108.61 | 109.18 | 104.63 | 107.01 | 107.01 | 3,635,400 |
|
Feb 24, 2026
|
107.05 | 107.62 | 104.77 | 106.78 | 106.78 | 3,214,300 |
|
Feb 23, 2026
|
109.00 | 110.23 | 107.05 | 107.42 | 107.42 | 2,336,800 |
|
Feb 20, 2026
|
114.51 | 114.84 | 109.79 | 110.36 | 110.36 | 2,367,800 |
|
Feb 19, 2026
|
113.14 | 117.23 | 112.67 | 114.84 | 114.84 | 2,179,300 |
|
Feb 18, 2026
|
112.73 | 116.48 | 112.51 | 114.46 | 114.46 | 2,726,800 |
|
Feb 17, 2026
|
112.00 | 115.03 | 110.25 | 113.00 | 113.00 | 1,851,100 |
|
Feb 13, 2026
|
109.87 | 116.61 | 108.11 | 113.15 | 113.15 | 4,233,500 |
|
Feb 12, 2026
|
110.22 | 111.56 | 107.25 | 110.51 | 110.51 | 3,707,700 |
|
Feb 11, 2026
|
116.20 | 116.32 | 108.11 | 110.06 | 110.06 | 5,507,900 |
|
Feb 10, 2026
|
114.77 | 117.86 | 114.00 | 115.67 | 115.67 | 4,105,200 |
|
Feb 9, 2026
|
113.50 | 115.52 | 111.02 | 115.19 | 115.19 | 3,301,800 |
|
Feb 6, 2026
|
110.23 | 112.31 | 108.71 | 111.61 | 111.61 | 3,802,800 |
|
Feb 5, 2026
|
109.11 | 112.42 | 106.60 | 107.02 | 107.02 | 4,175,600 |
|
Feb 4, 2026
|
114.61 | 114.77 | 107.12 | 110.69 | 110.69 | 6,444,100 |
|
Feb 3, 2026
|
119.98 | 122.99 | 112.90 | 114.82 | 114.82 | 5,763,900 |
|
Feb 2, 2026
|
111.06 | 121.31 | 111.06 | 116.55 | 116.55 | 7,143,600 |
|
Jan 30, 2026
|
116.08 | 117.00 | 109.57 | 113.22 | 113.22 | 7,361,500 |
|
Jan 29, 2026
|
128.01 | 129.80 | 112.66 | 113.46 | 113.46 | 11,606,900 |
|
Jan 28, 2026
|
129.59 | 131.94 | 128.01 | 128.57 | 128.57 | 5,624,300 |
|
Jan 27, 2026
|
120.79 | 126.27 | 119.50 | 125.81 | 125.81 | 8,342,700 |
|
Jan 26, 2026
|
126.00 | 128.29 | 118.50 | 119.72 | 119.72 | 9,165,400 |
|
Jan 23, 2026
|
127.68 | 128.76 | 125.65 | 126.50 | 126.50 | 3,797,000 |
|
Jan 22, 2026
|
124.34 | 128.76 | 122.14 | 127.97 | 127.97 | 7,731,900 |
|
Jan 21, 2026
|
122.72 | 123.69 | 119.79 | 122.50 | 122.50 | 4,187,600 |
|
Jan 20, 2026
|
122.23 | 128.09 | 121.00 | 122.00 | 122.00 | 6,357,400 |
|
Jan 16, 2026
|
125.62 | 126.63 | 122.05 | 123.27 | 123.27 | 4,774,100 |
|
Jan 15, 2026
|
129.74 | 132.25 | 122.00 | 123.55 | 123.55 | 8,183,900 |
|
Jan 14, 2026
|
125.00 | 132.17 | 122.67 | 131.09 | 131.09 | 13,015,800 |
|
Jan 13, 2026
|
126.00 | 126.83 | 121.29 | 123.74 | 123.74 | 7,381,900 |
|
Jan 12, 2026
|
122.45 | 128.31 | 121.52 | 126.07 | 126.07 | 9,731,700 |
|
Jan 9, 2026
|
117.69 | 120.53 | 117.51 | 120.00 | 120.00 | 7,161,400 |
|
Jan 8, 2026
|
115.59 | 119.80 | 114.12 | 116.95 | 116.95 | 9,071,500 |
|
Jan 7, 2026
|
116.13 | 117.00 | 110.92 | 112.16 | 112.16 | 4,282,100 |
|
Jan 6, 2026
|
110.30 | 117.15 | 107.59 | 116.06 | 116.06 | 8,134,000 |
|
Jan 5, 2026
|
113.02 | 113.47 | 109.61 | 110.67 | 110.67 | 3,593,900 |
|
Jan 2, 2026
|
108.68 | 112.69 | 108.68 | 112.18 | 112.18 | 3,856,100 |
|
Dec 31, 2025
|
109.31 | 110.39 | 108.60 | 108.70 | 108.70 | 2,324,800 |
|
Dec 30, 2025
|
108.55 | 110.87 | 107.99 | 109.20 | 109.20 | 2,392,600 |
|
Dec 29, 2025
|
103.54 | 109.23 | 103.08 | 108.55 | 108.55 | 2,516,300 |
|
Dec 26, 2025
|
107.43 | 109.26 | 105.14 | 105.60 | 105.60 | 1,857,600 |
|
Dec 24, 2025
|
106.58 | 107.54 | 106.31 | 106.95 | 106.95 | 1,022,100 |
|
Dec 23, 2025
|
107.99 | 108.29 | 105.12 | 106.76 | 106.76 | 2,539,900 |
|
Dec 22, 2025
|
105.86 | 109.41 | 104.60 | 108.88 | 108.88 | 4,767,500 |
|
Dec 19, 2025
|
107.98 | 111.39 | 103.38 | 103.91 | 103.91 | 8,383,200 |
|
Dec 18, 2025
|
103.59 | 105.86 | 101.59 | 102.59 | 102.59 | 4,023,700 |
|
Dec 17, 2025
|
103.81 | 104.36 | 99.90 | 100.89 | 100.89 | 3,757,000 |
|
Dec 16, 2025
|
104.00 | 106.62 | 103.10 | 103.64 | 103.64 | 3,014,000 |
|
Dec 15, 2025
|
109.64 | 111.00 | 103.32 | 103.93 | 103.93 | 4,950,900 |
|
Dec 12, 2025
|
105.84 | 107.69 | 102.90 | 107.37 | 107.37 | 7,757,900 |
|
Dec 11, 2025
|
106.10 | 109.53 | 103.28 | 104.39 | 104.39 | 8,968,800 |
|
Dec 10, 2025
|
97.57 | 105.31 | 96.13 | 103.98 | 103.98 | 14,254,600 |
|
Dec 9, 2025
|
87.98 | 98.90 | 86.03 | 93.54 | 93.54 | 10,056,900 |
|
Dec 8, 2025
|
86.05 | 90.40 | 85.53 | 88.26 | 88.26 | 10,586,900 |
|
Dec 5, 2025
|
74.83 | 88.00 | 74.40 | 82.00 | 82.00 | 28,602,500 |
|
Dec 4, 2025
|
73.43 | 74.91 | 72.54 | 74.50 | 74.50 | 2,212,800 |
|
Dec 3, 2025
|
74.60 | 75.37 | 73.87 | 74.03 | 74.03 | 2,387,400 |
|
Dec 2, 2025
|
73.13 | 74.73 | 72.77 | 74.06 | 74.06 | 2,418,200 |
|
Dec 1, 2025
|
71.27 | 73.46 | 70.84 | 73.00 | 73.00 | 2,310,900 |
|
Nov 28, 2025
|
71.35 | 73.37 | 70.77 | 73.29 | 73.29 | 1,722,800 |
|
Nov 26, 2025
|
70.95 | 71.98 | 70.47 | 70.88 | 70.88 | 2,125,300 |
|
Nov 25, 2025
|
70.99 | 71.74 | 69.92 | 71.00 | 71.00 | 2,278,000 |
|
Nov 24, 2025
|
70.51 | 72.66 | 69.62 | 70.92 | 70.92 | 11,069,800 |
|
Nov 21, 2025
|
67.17 | 69.22 | 65.76 | 68.63 | 68.63 | 2,741,100 |
|
Nov 20, 2025
|
70.59 | 70.80 | 66.72 | 67.23 | 67.23 | 2,548,300 |
|
Nov 19, 2025
|
69.47 | 70.76 | 68.35 | 69.10 | 69.10 | 2,260,700 |
|
Nov 18, 2025
|
67.39 | 70.00 | 66.09 | 69.74 | 69.74 | 2,226,300 |
|
Nov 17, 2025
|
67.50 | 68.18 | 66.14 | 66.93 | 66.93 | 2,296,200 |
|
Nov 14, 2025
|
69.34 | 70.17 | 67.18 | 67.40 | 67.40 | 3,306,500 |
|
Nov 13, 2025
|
68.72 | 70.31 | 68.22 | 69.98 | 69.98 | 2,891,500 |
|
Nov 12, 2025
|
71.59 | 72.25 | 69.43 | 69.63 | 69.63 | 2,932,000 |
|
Nov 11, 2025
|
72.97 | 73.77 | 71.11 | 71.28 | 71.28 | 2,087,600 |
|
Nov 10, 2025
|
73.93 | 74.34 | 72.59 | 73.75 | 73.75 | 2,531,100 |
|
Nov 7, 2025
|
69.02 | 74.42 | 68.11 | 73.48 | 73.48 | 5,261,000 |
|
Nov 6, 2025
|
72.40 | 73.30 | 69.24 | 70.65 | 70.65 | 5,899,600 |
|
Nov 5, 2025
|
73.55 | 74.22 | 72.19 | 72.32 | 72.32 | 3,430,700 |
|
Nov 4, 2025
|
73.32 | 74.35 | 72.71 | 73.48 | 73.48 | 1,795,000 |
|
Nov 3, 2025
|
74.95 | 76.01 | 72.68 | 75.37 | 75.37 | 3,546,400 |
|
Oct 31, 2025
|
73.03 | 75.59 | 72.50 | 74.87 | 74.87 | 3,399,500 |
