NYSEArca - Delayed Quote
USD
First Trust Technology AlphaDEX Fund (FXL)
213.60
-7.55
(-3.41%)
At close: October 30 at 3:59:45 PM EDT
Trade FXL 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
|
215.39 | 215.69 | 210.25 | 213.60 | 213.60 | 24,000 |
|
Oct 29, 2026
|
220.80 | 223.12 | 220.06 | 221.15 | 221.15 | 9,400 |
|
Oct 28, 2026
|
225.17 | 226.35 | 224.65 | 225.94 | 225.94 | 12,600 |
|
Oct 27, 2026
|
223.55 | 225.41 | 222.94 | 225.10 | 225.10 | 23,700 |
|
Oct 26, 2026
|
220.64 | 223.65 | 219.67 | 223.03 | 223.03 | 21,100 |
|
Oct 23, 2026
|
217.09 | 220.06 | 217.00 | 219.77 | 219.77 | 18,600 |
|
Oct 22, 2026
|
218.60 | 219.48 | 216.16 | 217.81 | 217.81 | 18,700 |
|
Oct 21, 2026
|
220.26 | 222.62 | 220.26 | 222.02 | 222.02 | 18,100 |
|
Oct 20, 2026
|
214.50 | 218.46 | 213.46 | 217.77 | 217.77 | 39,500 |
|
Oct 19, 2026
|
215.31 | 217.01 | 214.39 | 215.76 | 215.76 | 36,200 |
|
Oct 16, 2026
|
220.98 | 220.98 | 211.39 | 212.27 | 212.27 | 61,900 |
|
Oct 15, 2026
|
215.52 | 220.99 | 214.91 | 220.99 | 220.99 | 33,900 |
|
Oct 14, 2026
|
223.82 | 224.89 | 218.36 | 218.96 | 218.96 | 31,500 |
|
Oct 13, 2026
|
224.66 | 228.52 | 224.36 | 226.93 | 226.93 | 32,900 |
|
Oct 12, 2026
|
230.21 | 230.21 | 226.78 | 226.96 | 226.96 | 15,500 |
|
Oct 9, 2026
|
229.10 | 230.42 | 227.19 | 230.07 | 230.07 | 242,900 |
|
Oct 8, 2026
|
226.40 | 228.28 | 224.91 | 227.18 | 227.18 | 41,200 |
|
Oct 7, 2026
|
227.99 | 228.43 | 226.88 | 227.82 | 227.82 | 21,700 |
|
Oct 6, 2026
|
231.67 | 231.93 | 230.02 | 230.46 | 230.46 | 22,500 |
|
Oct 5, 2026
|
230.37 | 230.37 | 228.93 | 229.92 | 229.92 | 60,100 |
|
Oct 2, 2026
|
228.76 | 229.68 | 228.05 | 228.06 | 228.06 | 9,300 |
|
Oct 1, 2026
|
223.17 | 226.70 | 223.12 | 225.95 | 225.95 | 20,500 |
|
Sep 30, 2026
|
221.17 | 222.13 | 220.50 | 221.00 | 221.00 | 27,300 |
|
Sep 29, 2026
|
220.89 | 220.89 | 218.79 | 220.17 | 220.17 | 17,600 |
|
Sep 28, 2026
|
218.27 | 219.54 | 216.79 | 219.00 | 219.00 | 27,900 |
|
Sep 25, 2026
|
222.61 | 223.49 | 221.93 | 222.04 | 222.04 | 922,000 |
|
Sep 24, 2026
|
220.04 | 221.50 | 219.81 | 221.08 | 221.08 | 14,700 |
|
Sep 23, 2026
|
221.62 | 223.07 | 220.26 | 222.33 | 222.33 | 25,300 |
|
Sep 22, 2026
|
221.39 | 222.63 | 220.82 | 222.51 | 222.51 | 19,800 |
|
Sep 21, 2026
|
217.65 | 221.43 | 217.65 | 221.18 | 221.18 | 10,900 |
|
Sep 18, 2026
|
216.46 | 216.46 | 214.23 | 215.54 | 215.54 | 28,200 |
|
Sep 17, 2026
|
214.34 | 215.64 | 213.79 | 215.45 | 215.45 | 10,400 |
|
Sep 16, 2026
|
212.26 | 213.81 | 210.50 | 211.15 | 211.15 | 25,000 |
|
Sep 15, 2026
|
211.77 | 212.66 | 211.03 | 211.38 | 211.38 | 37,800 |
|
Sep 14, 2026
|
211.71 | 213.65 | 211.30 | 212.04 | 212.04 | 6,600 |
|
Sep 11, 2026
|
214.01 | 215.81 | 214.01 | 215.55 | 215.55 | 8,500 |
|
Sep 10, 2026
|
210.67 | 213.05 | 210.48 | 211.24 | 211.24 | 12,100 |
|
Sep 9, 2026
|
214.56 | 215.65 | 213.57 | 213.57 | 213.57 | 8,400 |
|
Sep 8, 2026
|
215.80 | 215.80 | 213.63 | 214.70 | 214.70 | 17,600 |
|
Sep 4, 2026
|
213.75 | 215.60 | 213.52 | 215.21 | 215.21 | 9,500 |
|
Sep 3, 2026
|
211.64 | 214.17 | 210.86 | 213.63 | 213.63 | 12,300 |
|
Sep 2, 2026
|
210.14 | 210.14 | 209.01 | 209.97 | 209.97 | 23,500 |
|
Sep 1, 2026
|
212.58 | 212.58 | 210.30 | 211.02 | 211.02 | 37,100 |
|
Aug 31, 2026
|
214.71 | 216.12 | 214.55 | 215.85 | 215.85 | 17,000 |
|
Aug 28, 2026
|
218.62 | 218.62 | 214.80 | 214.80 | 214.80 | 14,700 |
|
Aug 27, 2026
|
217.58 | 219.58 | 217.51 | 219.58 | 219.58 | 12,000 |
|
Aug 26, 2026
|
210.28 | 213.85 | 210.28 | 213.55 | 213.55 | 39,800 |
|
Aug 25, 2026
|
212.55 | 212.67 | 210.55 | 212.53 | 212.53 | 19,800 |
|
Aug 24, 2026
|
212.25 | 212.25 | 209.29 | 210.87 | 210.87 | 69,400 |
|
Aug 21, 2026
|
215.12 | 215.12 | 212.50 | 214.52 | 214.52 | 17,600 |
|
Aug 20, 2026
|
214.79 | 215.12 | 213.15 | 213.64 | 213.64 | 18,700 |
|
Aug 19, 2026
|
218.23 | 218.23 | 212.48 | 214.45 | 214.45 | 14,500 |
|
Aug 18, 2026
|
219.35 | 220.01 | 216.64 | 217.01 | 217.01 | 34,600 |
|
Aug 17, 2026
|
225.06 | 225.52 | 223.89 | 224.12 | 224.12 | 18,900 |
|
Aug 14, 2026
|
225.56 | 225.56 | 222.75 | 224.01 | 224.01 | 8,500 |
|
Aug 13, 2026
|
221.89 | 225.59 | 221.89 | 224.92 | 224.92 | 23,200 |
|
Aug 12, 2026
|
221.12 | 221.76 | 220.08 | 221.00 | 221.00 | 16,800 |
|
Aug 11, 2026
|
217.21 | 218.67 | 216.30 | 217.24 | 217.24 | 17,900 |
|
Aug 10, 2026
|
217.32 | 218.82 | 215.96 | 215.96 | 215.96 | 31,900 |
|
Aug 7, 2026
|
216.14 | 217.03 | 214.90 | 216.75 | 216.75 | 22,400 |
|
Aug 6, 2026
|
206.25 | 213.40 | 206.25 | 211.75 | 211.75 | 52,600 |
|
Aug 5, 2026
|
214.64 | 215.83 | 211.02 | 211.08 | 211.08 | 29,000 |
|
Aug 4, 2026
|
208.40 | 215.55 | 208.40 | 215.16 | 215.16 | 18,100 |
|
Aug 3, 2026
|
199.54 | 205.08 | 198.88 | 204.51 | 204.51 | 18,900 |
|
Jul 31, 2026
|
201.49 | 203.15 | 197.29 | 200.00 | 200.00 | 31,200 |
|
Jul 30, 2026
|
194.63 | 197.45 | 194.08 | 197.32 | 197.32 | 55,000 |
|
Jul 29, 2026
|
193.28 | 195.67 | 189.75 | 189.99 | 189.99 | 84,800 |
|
Jul 28, 2026
|
193.38 | 194.49 | 189.28 | 193.78 | 193.78 | 54,800 |
|
Jul 27, 2026
|
198.94 | 199.41 | 192.96 | 196.86 | 196.86 | 68,600 |
|
Jul 24, 2026
|
198.46 | 199.45 | 195.89 | 196.00 | 196.00 | 797,900 |
|
Jul 23, 2026
|
198.36 | 201.55 | 197.48 | 198.85 | 198.85 | 43,300 |
|
Jul 22, 2026
|
199.42 | 202.03 | 199.42 | 200.50 | 200.50 | 114,500 |
|
Jul 21, 2026
|
201.17 | 202.01 | 200.03 | 201.69 | 201.69 | 21,300 |
|
Jul 20, 2026
|
198.07 | 199.99 | 196.94 | 197.18 | 197.18 | 51,700 |
|
Jul 17, 2026
|
192.48 | 198.67 | 191.58 | 196.27 | 196.27 | 73,800 |
|
Jul 16, 2026
|
199.74 | 199.97 | 196.67 | 197.55 | 197.55 | 93,300 |
|
Jul 15, 2026
|
207.57 | 207.57 | 199.26 | 202.44 | 202.44 | 49,900 |
|
Jul 14, 2026
|
205.52 | 206.86 | 204.03 | 205.48 | 205.48 | 64,300 |
|
Jul 13, 2026
|
205.50 | 206.54 | 202.40 | 203.48 | 203.48 | 47,200 |
|
Jul 10, 2026
|
209.32 | 209.80 | 206.74 | 207.64 | 207.64 | 47,400 |
|
Jul 9, 2026
|
208.12 | 211.71 | 207.97 | 210.00 | 210.00 | 21,900 |
|
Jul 8, 2026
|
200.75 | 204.42 | 200.26 | 204.32 | 204.32 | 59,100 |
|
Jul 7, 2026
|
204.56 | 205.45 | 199.57 | 203.18 | 203.18 | 80,700 |
|
Jul 6, 2026
|
207.36 | 210.09 | 206.74 | 207.77 | 207.77 | 34,500 |
|
Jul 2, 2026
|
212.31 | 213.55 | 202.97 | 205.14 | 205.14 | 45,400 |
|
Jul 1, 2026
|
213.67 | 215.96 | 212.28 | 212.29 | 212.29 | 124,800 |
|
Jun 30, 2026
|
212.00 | 217.94 | 211.90 | 217.22 | 217.22 | 135,700 |
|
Jun 29, 2026
|
208.60 | 212.51 | 204.91 | 212.23 | 212.23 | 166,700 |
|
Jun 26, 2026
|
205.74 | 207.78 | 205.32 | 207.14 | 207.14 | 6,408,100 |
|
Jun 25, 2026
|
213.55 | 213.55 | 206.32 | 209.73 | 209.73 | 169,000 |
|
Jun 24, 2026
|
208.87 | 210.44 | 205.60 | 208.13 | 208.13 | 325,600 |
|
Jun 23, 2026
|
206.85 | 210.22 | 206.85 | 208.49 | 208.49 | 19,600 |
|
Jun 22, 2026
|
215.66 | 216.72 | 213.16 | 215.36 | 215.36 | 20,500 |
|
Jun 18, 2026
|
213.51 | 214.71 | 211.85 | 213.89 | 213.89 | 83,800 |
|
Jun 17, 2026
|
214.07 | 214.63 | 209.19 | 209.28 | 209.28 | 50,700 |
|
Jun 16, 2026
|
216.49 | 217.42 | 211.37 | 211.49 | 211.49 | 31,100 |
|
Jun 15, 2026
|
217.77 | 217.77 | 216.22 | 216.54 | 216.54 | 13,600 |
|
Jun 12, 2026
|
207.62 | 213.15 | 207.62 | 211.86 | 211.86 | 22,400 |
|
Jun 11, 2026
|
203.52 | 209.48 | 202.70 | 209.20 | 209.20 | 43,600 |
|
Jun 10, 2026
|
204.75 | 208.83 | 201.68 | 201.68 | 201.68 | 61,600 |
|
Jun 9, 2026
|
212.75 | 214.36 | 198.85 | 207.63 | 207.63 | 13,900 |
|
Jun 8, 2026
|
209.54 | 212.88 | 209.36 | 210.77 | 210.77 | 14,800 |
|
Jun 5, 2026
|
216.59 | 216.59 | 206.57 | 206.99 | 206.99 | 20,600 |
|
Jun 4, 2026
|
218.52 | 222.24 | 217.60 | 220.87 | 220.87 | 6,600 |
|
Jun 3, 2026
|
224.20 | 224.20 | 220.02 | 222.09 | 222.09 | 15,600 |
|
Jun 2, 2026
|
220.76 | 224.06 | 220.76 | 224.06 | 224.06 | 8,100 |
|
Jun 1, 2026
|
212.20 | 220.17 | 212.20 | 219.47 | 219.47 | 103,200 |
|
May 29, 2026
|
210.46 | 212.41 | 210.21 | 211.63 | 211.63 | 9,300 |
|
May 28, 2026
|
205.28 | 207.85 | 203.63 | 206.60 | 206.60 | 61,900 |
|
May 27, 2026
|
208.39 | 208.39 | 204.28 | 204.73 | 204.73 | 17,200 |
|
May 26, 2026
|
205.18 | 207.61 | 203.69 | 207.05 | 207.05 | 13,100 |
|
May 22, 2026
|
198.72 | 202.44 | 198.72 | 202.19 | 202.19 | 8,300 |
|
May 21, 2026
|
193.81 | 196.26 | 193.70 | 195.97 | 195.97 | 16,200 |
|
May 20, 2026
|
191.35 | 195.11 | 190.26 | 195.11 | 195.11 | 14,400 |
|
May 19, 2026
|
189.35 | 191.83 | 189.22 | 190.10 | 190.10 | 10,800 |
|
May 18, 2026
|
193.19 | 193.19 | 189.41 | 191.00 | 191.00 | 6,100 |
|
May 15, 2026
|
190.66 | 193.40 | 190.34 | 191.95 | 191.95 | 20,200 |
|
May 14, 2026
|
193.86 | 195.01 | 193.07 | 194.05 | 194.05 | 12,200 |
|
May 13, 2026
|
194.36 | 194.36 | 191.91 | 193.21 | 193.21 | 34,500 |
|
May 12, 2026
|
195.30 | 195.30 | 189.63 | 192.68 | 192.68 | 19,300 |
|
May 11, 2026
|
197.53 | 198.24 | 197.16 | 197.55 | 197.55 | 18,700 |
|
May 8, 2026
|
194.73 | 197.81 | 193.41 | 197.81 | 197.81 | 14,300 |
|
May 7, 2026
|
195.92 | 195.92 | 192.66 | 193.25 | 193.25 | 8,200 |
|
May 6, 2026
|
194.60 | 194.63 | 191.59 | 194.63 | 194.63 | 13,000 |
|
May 5, 2026
|
191.11 | 192.93 | 190.37 | 192.84 | 192.84 | 16,700 |
|
May 4, 2026
|
188.49 | 190.63 | 188.21 | 189.01 | 189.01 | 5,000 |
|
May 1, 2026
|
186.80 | 188.19 | 185.88 | 187.84 | 187.84 | 9,600 |
|
Apr 30, 2026
|
183.54 | 185.60 | 181.51 | 185.60 | 185.60 | 11,500 |
|
Apr 29, 2026
|
180.89 | 182.66 | 180.89 | 182.66 | 182.66 | 7,400 |
|
Apr 28, 2026
|
180.92 | 181.40 | 179.58 | 180.64 | 180.64 | 26,600 |
|
Apr 27, 2026
|
185.98 | 185.98 | 184.12 | 184.14 | 184.14 | 12,300 |
|
Apr 24, 2026
|
184.81 | 185.93 | 183.87 | 185.69 | 185.69 | 9,500 |
|
Apr 23, 2026
|
181.98 | 183.38 | 179.39 | 182.03 | 182.03 | 25,100 |
|
Apr 22, 2026
|
185.58 | 185.84 | 184.11 | 184.86 | 184.86 | 9,500 |
|
Apr 21, 2026
|
184.32 | 186.52 | 183.34 | 183.40 | 183.40 | 23,500 |
|
Apr 20, 2026
|
181.03 | 183.18 | 181.03 | 183.10 | 183.10 | 29,400 |
|
Apr 17, 2026
|
180.23 | 181.75 | 180.01 | 181.11 | 181.11 | 19,200 |
|
Apr 16, 2026
|
176.07 | 177.74 | 175.71 | 177.64 | 177.64 | 44,600 |
|
Apr 15, 2026
|
174.11 | 175.00 | 173.12 | 175.00 | 175.00 | 7,100 |
|
Apr 14, 2026
|
173.07 | 173.27 | 172.12 | 172.77 | 172.77 | 8,400 |
|
Apr 13, 2026
|
166.11 | 171.72 | 166.11 | 171.60 | 171.60 | 8,900 |
|
Apr 10, 2026
|
168.32 | 168.32 | 166.12 | 166.25 | 166.25 | 8,400 |
|
Apr 9, 2026
|
168.45 | 168.45 | 166.36 | 167.40 | 167.40 | 12,900 |
|
Apr 8, 2026
|
170.92 | 171.05 | 168.28 | 168.49 | 168.49 | 21,200 |
|
Apr 7, 2026
|
163.31 | 164.62 | 162.93 | 164.43 | 164.43 | 24,700 |
|
Apr 6, 2026
|
163.77 | 164.89 | 163.39 | 164.01 | 164.01 | 17,000 |
|
Apr 2, 2026
|
157.88 | 163.78 | 157.88 | 163.28 | 163.28 | 59,700 |
|
Apr 1, 2026
|
160.40 | 163.38 | 160.40 | 161.95 | 161.95 | 29,100 |
|
Mar 31, 2026
|
154.53 | 159.10 | 154.53 | 158.87 | 158.87 | 18,200 |
|
Mar 30, 2026
|
157.32 | 157.39 | 151.62 | 152.43 | 152.43 | 13,100 |
|
Mar 27, 2026
|
157.98 | 158.08 | 155.35 | 155.98 | 155.98 | 36,700 |
|
Mar 26, 2026
|
161.69 | 163.04 | 159.55 | 159.68 | 159.68 | 6,700 |
|
Mar 25, 2026
|
164.17 | 164.93 | 163.14 | 163.85 | 163.85 | 32,700 |
|
Mar 24, 2026
|
161.39 | 163.24 | 160.55 | 162.57 | 162.57 | 13,800 |
|
Mar 23, 2026
|
163.09 | 164.74 | 162.15 | 163.04 | 163.04 | 7,000 |
|
Mar 20, 2026
|
162.71 | 162.71 | 159.39 | 160.28 | 160.28 | 14,000 |
|
Mar 19, 2026
|
159.53 | 164.16 | 159.53 | 163.85 | 163.85 | 9,600 |
|
Mar 18, 2026
|
162.92 | 164.16 | 162.27 | 162.32 | 162.32 | 35,000 |
|
Mar 17, 2026
|
163.72 | 164.92 | 163.41 | 163.73 | 163.73 | 10,400 |
|
Mar 16, 2026
|
162.74 | 163.51 | 162.13 | 162.22 | 162.22 | 9,500 |
|
Mar 13, 2026
|
161.88 | 162.17 | 159.97 | 160.19 | 160.19 | 8,100 |
|
Mar 12, 2026
|
162.16 | 163.38 | 160.25 | 160.25 | 160.25 | 9,400 |
|
Mar 11, 2026
|
163.91 | 165.13 | 163.16 | 163.92 | 163.92 | 11,300 |
|
Mar 10, 2026
|
164.79 | 165.29 | 163.31 | 163.31 | 163.31 | 10,200 |
|
Mar 9, 2026
|
160.42 | 164.78 | 158.92 | 164.78 | 164.78 | 9,000 |
|
Mar 6, 2026
|
161.97 | 164.20 | 161.97 | 162.24 | 162.24 | 16,400 |
|
Mar 5, 2026
|
165.65 | 166.51 | 163.16 | 165.17 | 165.17 | 10,900 |
|
Mar 4, 2026
|
164.52 | 165.77 | 163.97 | 165.03 | 165.03 | 18,500 |
|
Mar 3, 2026
|
161.22 | 164.01 | 159.58 | 162.86 | 162.86 | 18,600 |
|
Mar 2, 2026
|
163.06 | 166.57 | 163.06 | 166.28 | 166.28 | 56,600 |
|
Feb 27, 2026
|
164.13 | 165.68 | 164.13 | 165.68 | 165.68 | 8,100 |
|
Feb 26, 2026
|
167.33 | 167.49 | 165.12 | 166.82 | 166.82 | 7,300 |
|
Feb 25, 2026
|
165.69 | 167.59 | 165.69 | 167.32 | 167.32 | 11,500 |
|
Feb 24, 2026
|
162.60 | 165.39 | 162.60 | 164.44 | 164.44 | 12,000 |
|
Feb 23, 2026
|
165.29 | 165.29 | 161.16 | 161.75 | 161.75 | 8,200 |
|
Feb 20, 2026
|
166.06 | 167.52 | 165.82 | 166.37 | 166.37 | 9,800 |
|
Feb 19, 2026
|
165.24 | 165.98 | 164.90 | 165.98 | 165.98 | 11,500 |
|
Feb 18, 2026
|
165.05 | 167.64 | 164.64 | 166.62 | 166.62 | 6,400 |
|
Feb 17, 2026
|
165.14 | 165.57 | 163.39 | 164.61 | 164.61 | 21,900 |
|
Feb 13, 2026
|
164.11 | 167.42 | 164.11 | 166.49 | 166.49 | 7,800 |
|
Feb 12, 2026
|
169.29 | 170.44 | 162.86 | 163.86 | 163.86 | 12,000 |
|
Feb 11, 2026
|
172.85 | 172.85 | 167.86 | 168.99 | 168.99 | 8,600 |
|
Feb 10, 2026
|
170.60 | 171.63 | 170.08 | 170.08 | 170.08 | 8,600 |
|
Feb 9, 2026
|
167.33 | 170.66 | 167.33 | 170.10 | 170.10 | 21,500 |
|
Feb 6, 2026
|
163.97 | 169.08 | 163.97 | 169.08 | 169.08 | 22,200 |
|
Feb 5, 2026
|
161.21 | 162.51 | 160.07 | 160.92 | 160.92 | 9,100 |
|
Feb 4, 2026
|
164.77 | 164.81 | 160.20 | 163.05 | 163.05 | 30,200 |
|
Feb 3, 2026
|
170.24 | 170.24 | 162.91 | 165.01 | 165.01 | 48,400 |
|
Feb 2, 2026
|
168.79 | 172.39 | 168.79 | 171.24 | 171.24 | 8,900 |
|
Jan 30, 2026
|
171.99 | 172.77 | 169.18 | 169.63 | 169.63 | 14,700 |
|
Jan 29, 2026
|
176.25 | 176.25 | 171.22 | 174.12 | 174.12 | 9,600 |
|
Jan 28, 2026
|
177.28 | 177.51 | 176.00 | 176.34 | 176.34 | 9,000 |
|
Jan 27, 2026
|
176.38 | 176.38 | 175.08 | 176.09 | 176.09 | 15,300 |
|
Jan 26, 2026
|
174.30 | 175.44 | 174.30 | 175.16 | 175.16 | 9,400 |
|
Jan 23, 2026
|
175.10 | 175.11 | 173.66 | 174.11 | 174.11 | 21,000 |
|
Jan 22, 2026
|
176.22 | 176.23 | 174.82 | 175.39 | 175.39 | 7,500 |
|
Jan 21, 2026
|
172.08 | 175.07 | 172.08 | 174.11 | 174.11 | 16,400 |
|
Jan 20, 2026
|
171.18 | 173.42 | 170.82 | 170.88 | 170.88 | 12,000 |
|
Jan 16, 2026
|
176.12 | 176.21 | 174.27 | 174.64 | 174.64 | 13,600 |
|
Jan 15, 2026
|
176.78 | 176.78 | 174.76 | 174.87 | 174.87 | 10,600 |
|
Jan 14, 2026
|
175.00 | 175.19 | 173.04 | 173.98 | 173.98 | 14,800 |
|
Jan 13, 2026
|
175.60 | 175.88 | 174.87 | 175.15 | 175.15 | 18,000 |
|
Jan 12, 2026
|
173.77 | 175.42 | 173.77 | 175.00 | 175.00 | 8,400 |
|
Jan 9, 2026
|
173.62 | 174.58 | 173.60 | 174.16 | 174.16 | 5,700 |
|
Jan 8, 2026
|
173.63 | 173.63 | 171.94 | 172.67 | 172.67 | 6,700 |
|
Jan 7, 2026
|
174.59 | 174.83 | 173.47 | 174.09 | 174.09 | 19,000 |
|
Jan 6, 2026
|
172.31 | 175.13 | 172.31 | 175.12 | 175.12 | 15,600 |
|
Jan 5, 2026
|
171.26 | 172.75 | 171.26 | 171.74 | 171.74 | 14,200 |
|
Jan 2, 2026
|
170.50 | 170.83 | 168.08 | 169.21 | 169.21 | 24,600 |
|
Dec 31, 2025
|
170.40 | 170.40 | 168.28 | 168.28 | 168.28 | 6,400 |
|
Dec 30, 2025
|
171.19 | 171.34 | 170.50 | 170.50 | 170.50 | 12,300 |
|
Dec 29, 2025
|
170.83 | 171.86 | 170.73 | 171.20 | 171.20 | 6,100 |
|
Dec 26, 2025
|
172.10 | 172.26 | 171.80 | 172.06 | 172.06 | 4,900 |
|
Dec 24, 2025
|
171.22 | 172.04 | 171.22 | 171.95 | 171.95 | 2,600 |
|
Dec 23, 2025
|
171.36 | 171.93 | 170.68 | 171.28 | 171.28 | 12,600 |
|
Dec 22, 2025
|
172.63 | 172.63 | 172.03 | 172.21 | 172.21 | 12,000 |
|
Dec 19, 2025
|
168.32 | 171.31 | 168.32 | 170.78 | 170.78 | 9,600 |
|
Dec 18, 2025
|
168.48 | 168.84 | 167.54 | 167.73 | 167.73 | 7,800 |
|
Dec 17, 2025
|
168.75 | 169.14 | 165.27 | 165.27 | 165.27 | 13,500 |
|
Dec 16, 2025
|
168.90 | 169.00 | 167.00 | 168.46 | 168.46 | 12,500 |
|
Dec 15, 2025
|
171.48 | 171.48 | 168.55 | 168.67 | 168.67 | 9,000 |
|
Dec 12, 2025
|
174.54 | 174.54 | 169.56 | 170.07 | 170.07 | 14,100 |
|
Dec 11, 2025
|
174.51 | 175.59 | 173.28 | 175.44 | 175.44 | 14,300 |
|
Dec 10, 2025
|
174.00 | 176.36 | 173.82 | 176.29 | 176.29 | 9,000 |
|
Dec 9, 2025
|
173.08 | 174.85 | 173.08 | 174.18 | 174.18 | 8,100 |
|
Dec 8, 2025
|
173.69 | 174.30 | 173.47 | 174.20 | 174.20 | 17,800 |
|
Dec 5, 2025
|
172.08 | 173.36 | 172.08 | 173.11 | 173.11 | 10,200 |
|
Dec 4, 2025
|
170.65 | 171.70 | 170.15 | 171.16 | 171.16 | 10,800 |
|
Dec 3, 2025
|
168.67 | 170.68 | 168.03 | 170.60 | 170.60 | 21,800 |
|
Dec 2, 2025
|
169.73 | 169.78 | 168.99 | 169.00 | 169.00 | 25,300 |
|
Dec 1, 2025
|
164.64 | 167.58 | 164.43 | 166.52 | 166.52 | 22,900 |
|
Nov 28, 2025
|
166.38 | 166.38 | 165.87 | 166.17 | 166.17 | 2,000 |
|
Nov 26, 2025
|
164.04 | 165.06 | 163.80 | 164.46 | 164.46 | 13,000 |
|
Nov 25, 2025
|
160.46 | 163.62 | 160.46 | 163.40 | 163.40 | 10,700 |
|
Nov 24, 2025
|
158.76 | 161.61 | 158.76 | 160.88 | 160.88 | 27,000 |
|
Nov 21, 2025
|
155.45 | 158.46 | 153.21 | 157.37 | 157.37 | 82,900 |
|
Nov 20, 2025
|
163.44 | 163.54 | 154.93 | 155.29 | 155.29 | 10,900 |
|
Nov 19, 2025
|
159.77 | 161.63 | 159.20 | 160.02 | 160.02 | 10,700 |
|
Nov 18, 2025
|
159.09 | 160.91 | 157.96 | 159.64 | 159.64 | 74,500 |
|
Nov 17, 2025
|
163.35 | 164.15 | 160.11 | 160.69 | 160.69 | 24,900 |
|
Nov 14, 2025
|
160.91 | 166.49 | 160.91 | 164.49 | 164.49 | 8,200 |
|
Nov 13, 2025
|
168.42 | 168.42 | 164.36 | 164.83 | 164.83 | 13,200 |
|
Nov 12, 2025
|
171.66 | 171.78 | 169.53 | 169.53 | 169.53 | 8,100 |
|
Nov 11, 2025
|
171.60 | 171.60 | 169.97 | 170.55 | 170.55 | 19,200 |
|
Nov 10, 2025
|
172.09 | 173.09 | 171.16 | 172.67 | 172.67 | 7,300 |
|
Nov 7, 2025
|
166.50 | 169.00 | 164.30 | 169.00 | 169.00 | 11,200 |
|
Nov 6, 2025
|
172.64 | 172.64 | 168.13 | 168.75 | 168.75 | 10,700 |
|
Nov 5, 2025
|
170.78 | 173.11 | 170.63 | 172.32 | 172.32 | 6,800 |
|
Nov 4, 2025
|
171.79 | 173.79 | 170.53 | 170.53 | 170.53 | 7,400 |
|
Nov 3, 2025
|
177.12 | 177.12 | 174.56 | 175.96 | 175.96 | 10,800 |
|
Oct 31, 2025
|
175.14 | 176.40 | 174.34 | 175.69 | 175.69 | 9,200 |
