NYSE - Delayed Quote
USD
Glaukos Corporation (GKOS)
224.41
+4.43
(+2.01%)
At close: 4:00:02 PM EST
224.41
0.00
(0.00%)
After hours: 4:05:06 PM EST
Trade Glaukos 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
|
221.51 | 228.92 | 219.06 | 224.41 | 224.41 | 1,202,827 |
|
Nov 5, 2026
|
250.00 | 250.40 | 218.76 | 219.98 | 219.98 | 2,041,500 |
|
Nov 4, 2026
|
237.18 | 255.18 | 235.27 | 246.70 | 246.70 | 2,081,000 |
|
Nov 3, 2026
|
240.94 | 240.94 | 230.00 | 233.04 | 233.04 | 10,738,700 |
|
Nov 2, 2026
|
235.00 | 243.74 | 232.29 | 238.61 | 238.61 | 1,665,200 |
|
Oct 30, 2026
|
242.42 | 248.75 | 236.68 | 237.60 | 237.60 | 2,073,900 |
|
Oct 29, 2026
|
211.00 | 243.71 | 207.41 | 242.48 | 242.48 | 5,415,700 |
|
Oct 28, 2026
|
181.94 | 187.94 | 174.75 | 181.43 | 181.43 | 1,876,600 |
|
Oct 27, 2026
|
178.49 | 185.86 | 176.68 | 181.17 | 181.17 | 1,689,600 |
|
Oct 26, 2026
|
177.35 | 181.65 | 176.43 | 178.27 | 178.27 | 1,067,500 |
|
Oct 23, 2026
|
175.95 | 179.70 | 173.07 | 178.88 | 178.88 | 961,200 |
|
Oct 22, 2026
|
176.72 | 178.22 | 174.21 | 176.69 | 176.69 | 885,800 |
|
Oct 21, 2026
|
173.50 | 178.19 | 172.93 | 176.85 | 176.85 | 930,300 |
|
Oct 20, 2026
|
168.00 | 176.07 | 168.00 | 173.43 | 173.43 | 613,800 |
|
Oct 19, 2026
|
164.71 | 168.59 | 164.09 | 166.96 | 166.96 | 775,400 |
|
Oct 16, 2026
|
166.08 | 167.27 | 163.13 | 164.84 | 164.84 | 1,032,200 |
|
Oct 15, 2026
|
168.26 | 170.20 | 165.36 | 165.60 | 165.60 | 778,600 |
|
Oct 14, 2026
|
164.94 | 168.36 | 164.89 | 167.89 | 167.89 | 624,100 |
|
Oct 13, 2026
|
169.53 | 171.22 | 164.95 | 165.50 | 165.50 | 909,900 |
|
Oct 12, 2026
|
166.79 | 171.42 | 162.97 | 168.02 | 168.02 | 881,900 |
|
Oct 9, 2026
|
160.06 | 166.97 | 159.89 | 165.69 | 165.69 | 1,196,000 |
|
Oct 8, 2026
|
170.67 | 170.86 | 146.38 | 161.29 | 161.29 | 2,899,200 |
|
Oct 7, 2026
|
161.00 | 174.48 | 159.59 | 172.18 | 172.18 | 1,487,600 |
|
Oct 6, 2026
|
163.84 | 164.00 | 160.30 | 161.59 | 161.59 | 664,400 |
|
Oct 5, 2026
|
164.44 | 165.99 | 163.17 | 164.01 | 164.01 | 837,800 |
|
Oct 2, 2026
|
167.57 | 168.08 | 163.01 | 163.75 | 163.75 | 742,800 |
|
Oct 1, 2026
|
164.00 | 168.73 | 162.08 | 163.17 | 163.17 | 808,400 |
|
Sep 30, 2026
|
158.31 | 165.65 | 157.29 | 164.19 | 164.19 | 947,000 |
|
Sep 29, 2026
|
153.56 | 159.06 | 152.39 | 158.55 | 158.55 | 638,200 |
|
Sep 28, 2026
|
153.11 | 160.98 | 151.71 | 158.56 | 158.56 | 1,400,500 |
|
Sep 25, 2026
|
154.50 | 155.60 | 151.01 | 154.43 | 154.43 | 826,200 |
|
Sep 24, 2026
|
153.70 | 156.65 | 152.75 | 154.88 | 154.88 | 838,400 |
|
Sep 23, 2026
|
159.86 | 162.04 | 153.31 | 153.49 | 153.49 | 1,026,700 |
|
Sep 22, 2026
|
165.36 | 165.36 | 159.00 | 159.86 | 159.86 | 1,102,300 |
|
Sep 21, 2026
|
166.27 | 166.74 | 160.23 | 161.53 | 161.53 | 806,500 |
|
Sep 18, 2026
|
160.60 | 163.85 | 159.01 | 163.81 | 163.81 | 1,464,500 |
|
Sep 17, 2026
|
164.13 | 166.35 | 160.68 | 161.42 | 161.42 | 646,800 |
|
Sep 16, 2026
|
172.01 | 173.54 | 162.12 | 163.47 | 163.47 | 691,000 |
|
Sep 15, 2026
|
169.75 | 172.76 | 167.97 | 171.68 | 171.68 | 621,700 |
|
Sep 14, 2026
|
168.51 | 171.36 | 165.43 | 171.09 | 171.09 | 906,300 |
|
Sep 11, 2026
|
174.12 | 175.38 | 166.74 | 167.25 | 167.25 | 552,400 |
|
Sep 10, 2026
|
176.50 | 179.96 | 169.26 | 170.38 | 170.38 | 1,009,500 |
|
Sep 9, 2026
|
183.15 | 183.33 | 178.52 | 179.79 | 179.79 | 587,900 |
|
Sep 8, 2026
|
175.55 | 185.35 | 172.98 | 185.04 | 185.04 | 1,158,600 |
|
Sep 4, 2026
|
177.80 | 181.52 | 175.13 | 177.47 | 177.47 | 572,500 |
|
Sep 3, 2026
|
180.80 | 181.29 | 178.72 | 180.35 | 180.35 | 610,200 |
|
Sep 2, 2026
|
176.87 | 182.28 | 176.35 | 179.53 | 179.53 | 768,700 |
|
Sep 1, 2026
|
179.97 | 180.14 | 175.33 | 176.70 | 176.70 | 507,200 |
|
Aug 31, 2026
|
178.67 | 180.07 | 174.28 | 179.56 | 179.56 | 455,600 |
|
Aug 28, 2026
|
181.10 | 182.23 | 177.77 | 179.87 | 179.87 | 553,500 |
|
Aug 27, 2026
|
178.51 | 183.32 | 178.43 | 181.91 | 181.91 | 442,300 |
|
Aug 26, 2026
|
180.11 | 181.89 | 176.82 | 180.57 | 180.57 | 505,700 |
|
Aug 25, 2026
|
186.21 | 187.14 | 179.20 | 181.39 | 181.39 | 639,700 |
|
Aug 24, 2026
|
184.13 | 186.88 | 181.75 | 185.65 | 185.65 | 622,300 |
|
Aug 21, 2026
|
185.00 | 187.60 | 183.68 | 184.89 | 184.89 | 440,100 |
|
Aug 20, 2026
|
187.73 | 191.62 | 183.24 | 184.89 | 184.89 | 791,900 |
|
Aug 19, 2026
|
186.00 | 190.06 | 185.96 | 189.55 | 189.55 | 505,300 |
|
Aug 18, 2026
|
185.00 | 186.66 | 175.04 | 184.15 | 184.15 | 625,600 |
|
Aug 17, 2026
|
183.55 | 186.03 | 181.84 | 185.62 | 185.62 | 734,700 |
|
Aug 14, 2026
|
189.89 | 190.00 | 184.22 | 184.53 | 184.53 | 743,400 |
|
Aug 13, 2026
|
187.00 | 189.69 | 185.82 | 189.45 | 189.45 | 762,100 |
|
Aug 12, 2026
|
179.80 | 186.75 | 177.57 | 186.63 | 186.63 | 754,200 |
|
Aug 11, 2026
|
180.47 | 183.91 | 178.58 | 182.00 | 182.00 | 723,300 |
|
Aug 10, 2026
|
180.00 | 183.49 | 178.78 | 181.42 | 181.42 | 646,100 |
|
Aug 7, 2026
|
172.94 | 180.62 | 172.21 | 180.02 | 180.02 | 768,800 |
|
Aug 6, 2026
|
171.17 | 171.99 | 168.39 | 170.99 | 170.99 | 575,000 |
|
Aug 5, 2026
|
172.01 | 172.01 | 167.81 | 170.93 | 170.93 | 705,700 |
|
Aug 4, 2026
|
171.75 | 172.91 | 167.64 | 170.53 | 170.53 | 799,700 |
|
Aug 3, 2026
|
168.66 | 173.98 | 168.60 | 170.87 | 170.87 | 1,108,700 |
|
Jul 31, 2026
|
166.58 | 171.54 | 165.37 | 166.72 | 166.72 | 1,032,200 |
|
Jul 30, 2026
|
180.22 | 184.00 | 165.77 | 168.52 | 168.52 | 2,559,600 |
|
Jul 29, 2026
|
149.71 | 166.00 | 145.78 | 161.66 | 161.66 | 3,136,900 |
|
Jul 28, 2026
|
153.62 | 154.98 | 146.03 | 151.33 | 151.33 | 1,144,700 |
|
Jul 27, 2026
|
155.54 | 156.15 | 148.02 | 151.91 | 151.91 | 727,500 |
|
Jul 24, 2026
|
154.41 | 155.60 | 151.00 | 153.58 | 153.58 | 379,500 |
|
Jul 23, 2026
|
150.46 | 152.93 | 150.46 | 152.13 | 152.13 | 420,700 |
|
Jul 22, 2026
|
152.33 | 153.00 | 150.01 | 152.86 | 152.86 | 577,600 |
|
Jul 21, 2026
|
154.82 | 158.18 | 152.83 | 153.09 | 153.09 | 476,800 |
|
Jul 20, 2026
|
156.46 | 158.22 | 155.12 | 155.46 | 155.46 | 402,900 |
|
Jul 17, 2026
|
153.21 | 157.76 | 152.06 | 156.83 | 156.83 | 375,800 |
|
Jul 16, 2026
|
157.73 | 161.53 | 155.06 | 155.39 | 155.39 | 705,800 |
|
Jul 15, 2026
|
151.45 | 157.71 | 150.51 | 156.84 | 156.84 | 630,500 |
|
Jul 14, 2026
|
151.13 | 153.95 | 146.72 | 152.45 | 152.45 | 517,400 |
|
Jul 13, 2026
|
153.00 | 155.13 | 151.00 | 152.72 | 152.72 | 442,200 |
|
Jul 10, 2026
|
154.05 | 156.60 | 143.11 | 152.72 | 152.72 | 672,300 |
|
Jul 9, 2026
|
153.29 | 155.70 | 152.16 | 155.07 | 155.07 | 781,000 |
|
Jul 8, 2026
|
151.39 | 154.61 | 149.45 | 152.96 | 152.96 | 1,058,800 |
|
Jul 7, 2026
|
148.53 | 151.47 | 146.47 | 150.65 | 150.65 | 710,200 |
|
Jul 6, 2026
|
150.00 | 150.26 | 146.69 | 148.70 | 148.70 | 713,000 |
|
Jul 2, 2026
|
137.57 | 148.62 | 136.18 | 148.34 | 148.34 | 1,241,000 |
|
Jul 1, 2026
|
139.06 | 141.40 | 136.23 | 137.57 | 137.57 | 707,700 |
|
Jun 30, 2026
|
141.43 | 141.74 | 136.18 | 139.76 | 139.76 | 1,086,100 |
|
Jun 29, 2026
|
143.51 | 143.70 | 139.86 | 142.19 | 142.19 | 1,244,200 |
|
Jun 26, 2026
|
142.57 | 145.00 | 140.90 | 144.42 | 144.42 | 1,989,600 |
|
Jun 25, 2026
|
139.60 | 145.39 | 137.52 | 142.57 | 142.57 | 787,700 |
|
Jun 24, 2026
|
133.07 | 140.77 | 133.02 | 137.76 | 137.76 | 761,400 |
|
Jun 23, 2026
|
131.69 | 135.23 | 131.25 | 134.65 | 134.65 | 546,300 |
|
Jun 22, 2026
|
130.00 | 131.84 | 128.48 | 131.19 | 131.19 | 806,500 |
|
Jun 18, 2026
|
128.97 | 131.73 | 125.43 | 130.68 | 130.68 | 984,200 |
|
Jun 17, 2026
|
128.64 | 131.78 | 126.67 | 127.41 | 127.41 | 1,040,700 |
|
Jun 16, 2026
|
130.68 | 132.24 | 127.09 | 127.53 | 127.53 | 724,500 |
|
Jun 15, 2026
|
128.58 | 130.67 | 127.83 | 130.14 | 130.14 | 802,000 |
|
Jun 12, 2026
|
124.97 | 128.27 | 122.69 | 126.81 | 126.81 | 708,000 |
|
Jun 11, 2026
|
125.08 | 127.29 | 123.00 | 124.26 | 124.26 | 629,400 |
|
Jun 10, 2026
|
122.00 | 125.96 | 119.66 | 122.49 | 122.49 | 1,542,200 |
|
Jun 9, 2026
|
123.79 | 129.00 | 123.58 | 126.34 | 126.34 | 1,082,300 |
|
Jun 8, 2026
|
124.18 | 126.24 | 121.83 | 121.96 | 121.96 | 962,100 |
|
Jun 5, 2026
|
122.67 | 128.05 | 120.61 | 125.00 | 125.00 | 1,444,700 |
|
Jun 4, 2026
|
114.19 | 123.44 | 113.13 | 121.69 | 121.69 | 1,584,200 |
|
Jun 3, 2026
|
108.76 | 115.47 | 108.76 | 113.64 | 113.64 | 1,095,200 |
|
Jun 2, 2026
|
101.77 | 113.09 | 100.26 | 110.78 | 110.78 | 1,867,000 |
|
Jun 1, 2026
|
103.51 | 105.04 | 99.48 | 103.12 | 103.12 | 1,431,300 |
|
May 29, 2026
|
106.57 | 108.42 | 101.47 | 103.35 | 103.35 | 1,708,700 |
|
May 28, 2026
|
108.30 | 111.05 | 105.92 | 106.52 | 106.52 | 1,563,800 |
|
May 27, 2026
|
114.09 | 114.51 | 109.27 | 109.88 | 109.88 | 1,231,500 |
|
May 26, 2026
|
119.71 | 120.54 | 106.24 | 114.97 | 114.97 | 2,705,700 |
|
May 22, 2026
|
139.14 | 139.43 | 118.64 | 120.23 | 120.23 | 2,709,800 |
|
May 21, 2026
|
140.64 | 140.64 | 133.62 | 139.03 | 139.03 | 1,309,000 |
|
May 20, 2026
|
140.95 | 146.71 | 137.83 | 143.82 | 143.82 | 951,700 |
|
May 19, 2026
|
141.32 | 142.85 | 137.32 | 139.90 | 139.90 | 728,900 |
|
May 18, 2026
|
144.99 | 148.11 | 141.52 | 142.18 | 142.18 | 814,300 |
|
May 15, 2026
|
142.27 | 144.16 | 140.91 | 144.01 | 144.01 | 978,700 |
|
May 14, 2026
|
137.73 | 142.20 | 136.34 | 142.15 | 142.15 | 536,300 |
|
May 13, 2026
|
135.18 | 138.34 | 133.22 | 137.29 | 137.29 | 490,200 |
|
May 12, 2026
|
135.10 | 137.20 | 133.11 | 136.36 | 136.36 | 667,100 |
|
May 11, 2026
|
132.36 | 136.26 | 130.64 | 135.37 | 135.37 | 814,300 |
|
May 8, 2026
|
135.12 | 135.26 | 130.04 | 133.52 | 133.52 | 454,500 |
|
May 7, 2026
|
136.35 | 137.34 | 132.12 | 134.15 | 134.15 | 549,200 |
|
May 6, 2026
|
133.69 | 136.41 | 131.35 | 135.27 | 135.27 | 889,300 |
|
May 5, 2026
|
137.10 | 137.87 | 131.93 | 133.42 | 133.42 | 888,200 |
|
May 4, 2026
|
139.68 | 141.22 | 134.74 | 135.85 | 135.85 | 942,700 |
|
May 1, 2026
|
143.54 | 146.75 | 140.22 | 140.22 | 140.22 | 1,317,300 |
|
Apr 30, 2026
|
141.50 | 145.50 | 130.90 | 143.67 | 143.67 | 2,674,200 |
|
Apr 29, 2026
|
117.84 | 120.07 | 113.00 | 116.96 | 116.96 | 1,164,200 |
|
Apr 28, 2026
|
122.21 | 123.05 | 118.70 | 119.63 | 119.63 | 494,500 |
|
Apr 27, 2026
|
121.57 | 124.38 | 120.82 | 122.07 | 122.07 | 802,400 |
|
Apr 24, 2026
|
121.10 | 122.28 | 119.03 | 121.48 | 121.48 | 455,000 |
|
Apr 23, 2026
|
121.25 | 123.21 | 119.83 | 120.87 | 120.87 | 473,900 |
|
Apr 22, 2026
|
123.50 | 126.39 | 120.64 | 121.65 | 121.65 | 459,700 |
|
Apr 21, 2026
|
123.98 | 125.30 | 121.17 | 122.11 | 122.11 | 496,800 |
|
Apr 20, 2026
|
123.78 | 127.00 | 122.53 | 124.55 | 124.55 | 442,200 |
|
Apr 17, 2026
|
123.80 | 127.00 | 123.41 | 124.79 | 124.79 | 585,700 |
|
Apr 16, 2026
|
121.13 | 123.39 | 120.40 | 121.62 | 121.62 | 793,500 |
|
Apr 15, 2026
|
121.02 | 122.00 | 118.57 | 121.00 | 121.00 | 491,800 |
|
Apr 14, 2026
|
119.50 | 122.00 | 119.50 | 120.52 | 120.52 | 579,100 |
|
Apr 13, 2026
|
116.33 | 119.67 | 116.00 | 119.49 | 119.49 | 543,400 |
|
Apr 10, 2026
|
120.67 | 120.96 | 116.10 | 116.40 | 116.40 | 522,100 |
|
Apr 9, 2026
|
118.28 | 120.67 | 115.28 | 119.45 | 119.45 | 536,000 |
|
Apr 8, 2026
|
119.85 | 123.01 | 117.44 | 118.62 | 118.62 | 799,000 |
|
Apr 7, 2026
|
115.01 | 117.47 | 113.25 | 115.06 | 115.06 | 707,000 |
|
Apr 6, 2026
|
112.26 | 116.81 | 110.50 | 116.69 | 116.69 | 845,900 |
|
Apr 2, 2026
|
109.79 | 113.89 | 108.72 | 112.77 | 112.77 | 591,400 |
|
Apr 1, 2026
|
108.69 | 113.65 | 107.68 | 112.64 | 112.64 | 1,000,400 |
|
Mar 31, 2026
|
106.75 | 108.90 | 104.78 | 107.66 | 107.66 | 627,600 |
|
Mar 30, 2026
|
103.49 | 105.47 | 102.12 | 105.01 | 105.01 | 608,000 |
|
Mar 27, 2026
|
106.74 | 106.74 | 102.12 | 103.18 | 103.18 | 625,300 |
|
Mar 26, 2026
|
108.51 | 110.13 | 107.31 | 107.75 | 107.75 | 885,500 |
|
Mar 25, 2026
|
106.46 | 109.67 | 105.39 | 109.60 | 109.60 | 706,200 |
|
Mar 24, 2026
|
105.24 | 107.17 | 103.69 | 105.23 | 105.23 | 781,900 |
|
Mar 23, 2026
|
104.13 | 107.84 | 102.24 | 106.84 | 106.84 | 1,085,900 |
|
Mar 20, 2026
|
104.52 | 105.36 | 100.15 | 100.99 | 100.99 | 1,143,400 |
|
Mar 19, 2026
|
102.99 | 104.55 | 100.46 | 102.09 | 102.09 | 603,100 |
|
Mar 18, 2026
|
101.70 | 104.64 | 101.29 | 103.22 | 103.22 | 562,200 |
|
Mar 17, 2026
|
99.15 | 103.08 | 98.92 | 102.93 | 102.93 | 816,100 |
|
Mar 16, 2026
|
97.99 | 99.54 | 96.47 | 98.94 | 98.94 | 477,000 |
|
Mar 13, 2026
|
98.43 | 100.73 | 95.87 | 97.02 | 97.02 | 646,400 |
|
Mar 12, 2026
|
100.75 | 101.91 | 97.14 | 97.79 | 97.79 | 866,900 |
|
Mar 11, 2026
|
102.78 | 104.14 | 100.46 | 102.86 | 102.86 | 508,200 |
|
Mar 10, 2026
|
105.81 | 106.78 | 102.30 | 103.15 | 103.15 | 875,000 |
|
Mar 9, 2026
|
105.83 | 106.22 | 99.84 | 105.78 | 105.78 | 953,000 |
|
Mar 6, 2026
|
110.00 | 110.01 | 106.50 | 107.73 | 107.73 | 622,700 |
|
Mar 5, 2026
|
113.28 | 114.40 | 111.40 | 112.10 | 112.10 | 436,800 |
|
Mar 4, 2026
|
117.19 | 117.74 | 114.84 | 115.37 | 115.37 | 301,900 |
|
Mar 3, 2026
|
118.52 | 118.52 | 112.66 | 117.75 | 117.75 | 589,500 |
|
Mar 2, 2026
|
119.04 | 121.27 | 116.95 | 121.12 | 121.12 | 1,171,400 |
|
Feb 27, 2026
|
119.69 | 121.03 | 118.43 | 120.40 | 120.40 | 614,600 |
|
Feb 26, 2026
|
122.00 | 123.16 | 120.70 | 121.43 | 121.43 | 637,600 |
|
Feb 25, 2026
|
120.10 | 121.72 | 117.96 | 120.89 | 120.89 | 797,500 |
|
Feb 24, 2026
|
121.26 | 122.48 | 118.77 | 119.17 | 119.17 | 540,600 |
|
Feb 23, 2026
|
119.12 | 120.74 | 118.22 | 120.41 | 120.41 | 665,700 |
|
Feb 20, 2026
|
116.33 | 120.80 | 116.30 | 120.27 | 120.27 | 756,200 |
|
Feb 19, 2026
|
119.47 | 120.19 | 114.90 | 117.10 | 117.10 | 1,128,600 |
|
Feb 18, 2026
|
103.55 | 121.69 | 103.55 | 121.00 | 121.00 | 1,789,600 |
|
Feb 17, 2026
|
109.73 | 111.78 | 106.58 | 106.64 | 106.64 | 1,263,500 |
|
Feb 13, 2026
|
107.59 | 110.62 | 106.75 | 109.47 | 109.47 | 606,800 |
|
Feb 12, 2026
|
108.87 | 109.34 | 105.37 | 106.74 | 106.74 | 498,100 |
|
Feb 11, 2026
|
114.99 | 114.99 | 106.43 | 109.03 | 109.03 | 869,200 |
|
Feb 10, 2026
|
113.42 | 115.19 | 112.64 | 113.03 | 113.03 | 435,300 |
|
Feb 9, 2026
|
112.63 | 113.51 | 110.39 | 113.27 | 113.27 | 538,800 |
|
Feb 6, 2026
|
114.37 | 114.97 | 110.65 | 112.52 | 112.52 | 951,600 |
|
Feb 5, 2026
|
114.90 | 116.75 | 112.67 | 113.52 | 113.52 | 787,400 |
|
Feb 4, 2026
|
117.95 | 118.10 | 110.72 | 114.67 | 114.67 | 930,100 |
|
Feb 3, 2026
|
118.52 | 119.57 | 116.40 | 118.14 | 118.14 | 501,600 |
|
Feb 2, 2026
|
119.64 | 121.74 | 117.41 | 117.47 | 117.47 | 530,500 |
|
Jan 30, 2026
|
120.14 | 123.54 | 116.63 | 119.38 | 119.38 | 761,100 |
|
Jan 29, 2026
|
123.94 | 123.94 | 118.67 | 119.07 | 119.07 | 753,100 |
|
Jan 28, 2026
|
122.10 | 128.84 | 121.85 | 123.94 | 123.94 | 1,063,200 |
|
Jan 27, 2026
|
123.57 | 124.00 | 116.73 | 118.70 | 118.70 | 793,200 |
|
Jan 26, 2026
|
121.45 | 124.39 | 118.55 | 124.27 | 124.27 | 872,400 |
|
Jan 23, 2026
|
124.95 | 125.04 | 119.86 | 119.98 | 119.98 | 792,000 |
|
Jan 22, 2026
|
126.98 | 130.23 | 125.05 | 125.90 | 125.90 | 1,437,300 |
|
Jan 21, 2026
|
121.31 | 124.83 | 119.69 | 124.16 | 124.16 | 910,200 |
|
Jan 20, 2026
|
118.57 | 124.44 | 118.26 | 123.45 | 123.45 | 1,231,800 |
|
Jan 16, 2026
|
114.57 | 121.63 | 113.97 | 120.24 | 120.24 | 1,467,700 |
|
Jan 15, 2026
|
104.56 | 114.67 | 103.11 | 114.48 | 114.48 | 1,356,700 |
|
Jan 14, 2026
|
94.81 | 105.10 | 93.96 | 104.43 | 104.43 | 2,222,100 |
|
Jan 13, 2026
|
110.70 | 111.53 | 108.71 | 110.23 | 110.23 | 691,600 |
|
Jan 12, 2026
|
112.11 | 112.11 | 109.24 | 110.91 | 110.91 | 293,700 |
|
Jan 9, 2026
|
113.90 | 114.77 | 110.71 | 112.92 | 112.92 | 575,600 |
|
Jan 8, 2026
|
112.40 | 115.00 | 111.97 | 114.15 | 114.15 | 625,700 |
|
Jan 7, 2026
|
112.63 | 114.57 | 112.55 | 113.73 | 113.73 | 388,000 |
|
Jan 6, 2026
|
111.38 | 113.81 | 109.07 | 112.28 | 112.28 | 718,600 |
|
Jan 5, 2026
|
110.71 | 113.97 | 110.71 | 112.51 | 112.51 | 487,700 |
|
Jan 2, 2026
|
114.47 | 114.47 | 110.46 | 110.72 | 110.72 | 517,300 |
|
Dec 31, 2025
|
114.14 | 114.62 | 112.63 | 112.91 | 112.91 | 341,600 |
|
Dec 30, 2025
|
115.34 | 115.89 | 114.05 | 114.24 | 114.24 | 359,600 |
|
Dec 29, 2025
|
116.09 | 116.78 | 115.00 | 115.55 | 115.55 | 309,900 |
|
Dec 26, 2025
|
116.11 | 116.80 | 115.22 | 116.21 | 116.21 | 255,800 |
|
Dec 24, 2025
|
116.38 | 117.94 | 116.20 | 116.64 | 116.64 | 200,100 |
|
Dec 23, 2025
|
116.83 | 117.13 | 115.07 | 116.18 | 116.18 | 378,400 |
|
Dec 22, 2025
|
117.22 | 118.17 | 115.21 | 117.09 | 117.09 | 602,000 |
|
Dec 19, 2025
|
113.26 | 116.38 | 112.67 | 116.22 | 116.22 | 1,150,100 |
|
Dec 18, 2025
|
114.32 | 116.72 | 113.11 | 113.21 | 113.21 | 739,500 |
|
Dec 17, 2025
|
113.57 | 115.82 | 111.81 | 112.42 | 112.42 | 871,500 |
|
Dec 16, 2025
|
111.56 | 114.81 | 111.09 | 113.76 | 113.76 | 1,188,000 |
|
Dec 15, 2025
|
109.93 | 112.64 | 109.33 | 111.73 | 111.73 | 1,466,100 |
|
Dec 12, 2025
|
108.96 | 110.37 | 108.45 | 108.88 | 108.88 | 477,200 |
|
Dec 11, 2025
|
109.20 | 110.87 | 108.15 | 109.23 | 109.23 | 787,700 |
|
Dec 10, 2025
|
106.71 | 109.38 | 105.88 | 108.72 | 108.72 | 1,023,800 |
|
Dec 9, 2025
|
108.96 | 110.02 | 106.52 | 106.87 | 106.87 | 738,000 |
|
Dec 8, 2025
|
109.45 | 109.74 | 107.28 | 108.46 | 108.46 | 642,400 |
|
Dec 5, 2025
|
109.17 | 112.00 | 107.65 | 108.51 | 108.51 | 467,800 |
|
Dec 4, 2025
|
107.52 | 110.02 | 107.30 | 108.85 | 108.85 | 702,000 |
|
Dec 3, 2025
|
106.50 | 109.31 | 106.03 | 107.46 | 107.46 | 763,100 |
|
Dec 2, 2025
|
106.25 | 107.82 | 104.84 | 106.07 | 106.07 | 655,800 |
|
Dec 1, 2025
|
105.29 | 106.61 | 104.11 | 106.11 | 106.11 | 570,200 |
|
Nov 28, 2025
|
105.00 | 107.18 | 104.82 | 106.29 | 106.29 | 244,200 |
|
Nov 26, 2025
|
103.23 | 107.00 | 103.18 | 105.39 | 105.39 | 1,075,600 |
|
Nov 25, 2025
|
98.67 | 106.04 | 98.67 | 104.35 | 104.35 | 1,340,400 |
|
Nov 24, 2025
|
98.71 | 100.34 | 96.35 | 98.06 | 98.06 | 1,129,200 |
|
Nov 21, 2025
|
94.94 | 99.73 | 93.78 | 99.62 | 99.62 | 1,286,100 |
|
Nov 20, 2025
|
97.20 | 98.45 | 95.05 | 95.20 | 95.20 | 790,600 |
|
Nov 19, 2025
|
92.00 | 97.79 | 91.83 | 96.49 | 96.49 | 1,524,200 |
|
Nov 18, 2025
|
88.20 | 92.49 | 87.32 | 91.64 | 91.64 | 889,600 |
|
Nov 17, 2025
|
89.51 | 92.60 | 88.28 | 88.40 | 88.40 | 984,500 |
|
Nov 14, 2025
|
90.65 | 93.14 | 88.75 | 90.03 | 90.03 | 1,131,100 |
|
Nov 13, 2025
|
91.17 | 97.22 | 91.17 | 91.81 | 91.81 | 2,607,500 |
|
Nov 12, 2025
|
90.87 | 93.00 | 88.60 | 92.61 | 92.61 | 1,679,700 |
|
Nov 11, 2025
|
88.82 | 92.14 | 88.72 | 89.89 | 89.89 | 1,530,400 |
|
Nov 10, 2025
|
83.78 | 88.61 | 83.78 | 88.35 | 88.35 | 1,140,700 |
|
Nov 7, 2025
|
81.80 | 84.36 | 80.90 | 83.86 | 83.86 | 988,300 |
