NasdaqGS - Nasdaq Real Time Price
USD
Huron Consulting Group Inc. (HURN)
194.43
+1.50
(+0.78%)
At close: October 30 at 4:00:02 PM EDT
194.43
0.00
(0.00%)
After hours: October 30 at 4:00:08 PM EDT
Trade HURN 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
|
196.05 | 198.21 | 193.25 | 194.43 | 194.43 | 378,000 |
|
Oct 29, 2026
|
195.00 | 197.81 | 190.91 | 192.93 | 192.93 | 323,500 |
|
Oct 28, 2026
|
193.91 | 198.43 | 191.53 | 193.68 | 193.68 | 511,200 |
|
Oct 27, 2026
|
196.06 | 199.12 | 194.50 | 195.80 | 195.80 | 366,000 |
|
Oct 26, 2026
|
194.33 | 202.03 | 194.33 | 198.48 | 198.48 | 424,900 |
|
Oct 23, 2026
|
199.75 | 203.37 | 193.89 | 195.69 | 195.69 | 776,500 |
|
Oct 22, 2026
|
185.00 | 194.25 | 181.79 | 193.35 | 193.35 | 422,300 |
|
Oct 21, 2026
|
179.47 | 184.06 | 178.48 | 183.32 | 183.32 | 369,600 |
|
Oct 20, 2026
|
176.74 | 183.05 | 176.46 | 180.81 | 180.81 | 274,100 |
|
Oct 19, 2026
|
173.81 | 176.15 | 173.81 | 174.72 | 174.72 | 159,700 |
|
Oct 16, 2026
|
177.25 | 178.72 | 173.43 | 174.86 | 174.86 | 157,600 |
|
Oct 15, 2026
|
179.00 | 182.37 | 174.65 | 175.47 | 175.47 | 275,700 |
|
Oct 14, 2026
|
176.60 | 178.19 | 173.34 | 175.25 | 175.25 | 275,100 |
|
Oct 13, 2026
|
175.27 | 178.15 | 172.99 | 176.33 | 176.33 | 357,600 |
|
Oct 12, 2026
|
168.88 | 173.79 | 168.00 | 173.23 | 173.23 | 327,100 |
|
Oct 9, 2026
|
164.85 | 167.72 | 160.00 | 167.05 | 167.05 | 153,900 |
|
Oct 8, 2026
|
156.81 | 169.73 | 156.81 | 165.31 | 165.31 | 360,900 |
|
Oct 7, 2026
|
156.36 | 157.85 | 155.41 | 156.61 | 156.61 | 164,500 |
|
Oct 6, 2026
|
160.57 | 161.55 | 156.06 | 157.26 | 157.26 | 204,300 |
|
Oct 5, 2026
|
162.68 | 163.73 | 158.13 | 160.10 | 160.10 | 214,100 |
|
Oct 2, 2026
|
167.75 | 168.00 | 161.12 | 162.15 | 162.15 | 269,900 |
|
Oct 1, 2026
|
161.47 | 169.45 | 161.14 | 168.42 | 168.42 | 606,200 |
|
Sep 30, 2026
|
156.14 | 157.80 | 155.78 | 156.83 | 156.83 | 281,500 |
|
Sep 29, 2026
|
156.13 | 159.01 | 155.46 | 156.36 | 156.36 | 160,000 |
|
Sep 28, 2026
|
158.62 | 158.62 | 155.71 | 157.62 | 157.62 | 159,900 |
|
Sep 25, 2026
|
157.29 | 161.58 | 157.28 | 157.98 | 157.98 | 137,100 |
|
Sep 24, 2026
|
160.32 | 161.88 | 155.74 | 157.66 | 157.66 | 231,100 |
|
Sep 23, 2026
|
158.10 | 161.34 | 157.98 | 159.91 | 159.91 | 247,500 |
|
Sep 22, 2026
|
159.35 | 159.87 | 155.05 | 157.86 | 157.86 | 218,200 |
|
Sep 21, 2026
|
158.25 | 160.30 | 156.54 | 159.18 | 159.18 | 399,400 |
|
Sep 18, 2026
|
159.56 | 159.56 | 153.29 | 158.33 | 158.33 | 570,800 |
|
Sep 17, 2026
|
153.26 | 157.68 | 150.52 | 157.44 | 157.44 | 291,100 |
|
Sep 16, 2026
|
152.05 | 155.42 | 150.40 | 154.03 | 154.03 | 170,900 |
|
Sep 15, 2026
|
154.43 | 157.03 | 152.35 | 154.14 | 154.14 | 170,300 |
|
Sep 14, 2026
|
156.97 | 157.48 | 153.07 | 156.43 | 156.43 | 234,300 |
|
Sep 11, 2026
|
150.89 | 151.48 | 147.38 | 149.93 | 149.93 | 144,400 |
|
Sep 10, 2026
|
150.23 | 151.72 | 148.27 | 149.43 | 149.43 | 133,100 |
|
Sep 9, 2026
|
146.48 | 149.74 | 144.20 | 149.67 | 149.67 | 147,500 |
|
Sep 8, 2026
|
153.28 | 153.28 | 146.60 | 147.64 | 147.64 | 218,200 |
|
Sep 4, 2026
|
155.53 | 158.19 | 151.97 | 155.27 | 155.27 | 270,600 |
|
Sep 3, 2026
|
158.43 | 161.00 | 156.11 | 158.10 | 158.10 | 191,900 |
|
Sep 2, 2026
|
157.43 | 158.86 | 153.93 | 156.64 | 156.64 | 198,100 |
|
Sep 1, 2026
|
160.56 | 161.10 | 157.30 | 157.46 | 157.46 | 215,300 |
|
Aug 31, 2026
|
159.31 | 162.20 | 158.74 | 159.89 | 159.89 | 206,900 |
|
Aug 28, 2026
|
160.19 | 162.20 | 159.09 | 159.84 | 159.84 | 256,100 |
|
Aug 27, 2026
|
155.57 | 159.83 | 155.57 | 159.83 | 159.83 | 208,300 |
|
Aug 26, 2026
|
157.51 | 159.03 | 155.72 | 156.57 | 156.57 | 132,300 |
|
Aug 25, 2026
|
161.04 | 163.33 | 159.02 | 159.20 | 159.20 | 146,000 |
|
Aug 24, 2026
|
161.79 | 164.99 | 161.00 | 162.59 | 162.59 | 311,100 |
|
Aug 21, 2026
|
162.45 | 165.37 | 160.02 | 161.64 | 161.64 | 228,600 |
|
Aug 20, 2026
|
158.98 | 162.93 | 158.98 | 162.45 | 162.45 | 223,200 |
|
Aug 19, 2026
|
152.28 | 159.74 | 152.28 | 158.98 | 158.98 | 179,300 |
|
Aug 18, 2026
|
151.54 | 154.65 | 150.26 | 151.37 | 151.37 | 179,900 |
|
Aug 17, 2026
|
149.64 | 151.98 | 146.05 | 148.33 | 148.33 | 221,900 |
|
Aug 14, 2026
|
156.56 | 157.00 | 151.67 | 151.87 | 151.87 | 116,100 |
|
Aug 13, 2026
|
151.94 | 155.51 | 149.69 | 155.31 | 155.31 | 202,100 |
|
Aug 12, 2026
|
149.14 | 152.25 | 143.18 | 150.31 | 150.31 | 183,500 |
|
Aug 11, 2026
|
150.22 | 155.60 | 148.06 | 152.75 | 152.75 | 159,900 |
|
Aug 10, 2026
|
150.47 | 154.38 | 150.05 | 152.03 | 152.03 | 223,400 |
|
Aug 7, 2026
|
150.74 | 153.99 | 148.05 | 152.05 | 152.05 | 181,300 |
|
Aug 6, 2026
|
149.51 | 151.68 | 147.00 | 150.10 | 150.10 | 246,800 |
|
Aug 5, 2026
|
153.00 | 153.00 | 148.39 | 149.68 | 149.68 | 231,300 |
|
Aug 4, 2026
|
146.93 | 153.44 | 146.93 | 152.78 | 152.78 | 403,000 |
|
Aug 3, 2026
|
155.57 | 157.11 | 148.73 | 149.96 | 149.96 | 474,500 |
|
Jul 31, 2026
|
161.40 | 163.00 | 150.32 | 151.77 | 151.77 | 871,100 |
|
Jul 30, 2026
|
166.00 | 171.66 | 161.03 | 163.76 | 163.76 | 955,800 |
|
Jul 29, 2026
|
134.09 | 172.90 | 130.74 | 170.37 | 170.37 | 1,446,300 |
|
Jul 28, 2026
|
119.82 | 125.68 | 119.82 | 121.37 | 121.37 | 284,800 |
|
Jul 27, 2026
|
112.93 | 118.47 | 112.85 | 116.51 | 116.51 | 272,900 |
|
Jul 24, 2026
|
110.79 | 113.50 | 108.12 | 112.30 | 112.30 | 208,700 |
|
Jul 23, 2026
|
110.93 | 111.52 | 108.17 | 109.19 | 109.19 | 237,200 |
|
Jul 22, 2026
|
111.77 | 112.09 | 109.87 | 111.54 | 111.54 | 184,700 |
|
Jul 21, 2026
|
110.23 | 112.92 | 108.84 | 110.85 | 110.85 | 343,100 |
|
Jul 20, 2026
|
113.78 | 114.21 | 109.89 | 112.63 | 112.63 | 285,700 |
|
Jul 17, 2026
|
118.34 | 121.58 | 114.36 | 114.80 | 114.80 | 317,600 |
|
Jul 16, 2026
|
115.00 | 119.42 | 115.00 | 118.76 | 118.76 | 253,400 |
|
Jul 15, 2026
|
109.22 | 115.00 | 109.22 | 113.98 | 113.98 | 213,800 |
|
Jul 14, 2026
|
110.87 | 111.50 | 108.68 | 109.74 | 109.74 | 245,000 |
|
Jul 13, 2026
|
107.55 | 112.99 | 107.55 | 111.23 | 111.23 | 363,600 |
|
Jul 10, 2026
|
103.99 | 106.49 | 101.86 | 105.85 | 105.85 | 192,800 |
|
Jul 9, 2026
|
100.20 | 103.18 | 98.44 | 102.51 | 102.51 | 291,500 |
|
Jul 8, 2026
|
104.95 | 105.75 | 102.98 | 103.01 | 103.01 | 146,400 |
|
Jul 7, 2026
|
102.81 | 106.83 | 102.81 | 105.93 | 105.93 | 201,600 |
|
Jul 6, 2026
|
97.08 | 100.39 | 93.83 | 100.01 | 100.01 | 252,800 |
|
Jul 2, 2026
|
97.99 | 99.00 | 96.24 | 97.16 | 97.16 | 365,600 |
|
Jul 1, 2026
|
92.35 | 98.47 | 90.27 | 96.38 | 96.38 | 341,300 |
|
Jun 30, 2026
|
95.19 | 97.11 | 89.75 | 90.16 | 90.16 | 535,200 |
|
Jun 29, 2026
|
99.12 | 99.89 | 94.81 | 95.55 | 95.55 | 330,800 |
|
Jun 26, 2026
|
92.35 | 99.66 | 92.35 | 98.73 | 98.73 | 760,700 |
|
Jun 25, 2026
|
93.96 | 97.41 | 90.56 | 92.21 | 92.21 | 220,600 |
|
Jun 24, 2026
|
97.20 | 99.55 | 96.35 | 96.53 | 96.53 | 248,000 |
|
Jun 23, 2026
|
93.92 | 97.12 | 91.25 | 95.54 | 95.54 | 449,800 |
|
Jun 22, 2026
|
89.27 | 90.68 | 84.88 | 90.48 | 90.48 | 621,300 |
|
Jun 18, 2026
|
106.04 | 106.04 | 89.80 | 90.56 | 90.56 | 584,000 |
|
Jun 17, 2026
|
107.66 | 108.83 | 105.07 | 106.20 | 106.20 | 216,700 |
|
Jun 16, 2026
|
107.17 | 109.00 | 106.27 | 107.66 | 107.66 | 280,500 |
|
Jun 15, 2026
|
108.34 | 109.39 | 105.72 | 107.11 | 107.11 | 224,300 |
|
Jun 12, 2026
|
106.28 | 110.00 | 105.08 | 109.43 | 109.43 | 175,300 |
|
Jun 11, 2026
|
109.20 | 110.65 | 105.98 | 106.43 | 106.43 | 223,400 |
|
Jun 10, 2026
|
110.57 | 113.88 | 108.00 | 109.44 | 109.44 | 222,300 |
|
Jun 9, 2026
|
107.51 | 112.40 | 107.51 | 110.54 | 110.54 | 272,400 |
|
Jun 8, 2026
|
109.99 | 110.76 | 108.71 | 109.65 | 109.65 | 159,100 |
|
Jun 5, 2026
|
108.41 | 112.00 | 107.28 | 110.00 | 110.00 | 215,200 |
|
Jun 4, 2026
|
106.40 | 108.98 | 106.40 | 107.18 | 107.18 | 133,200 |
|
Jun 3, 2026
|
105.57 | 105.74 | 102.28 | 104.81 | 104.81 | 198,200 |
|
Jun 2, 2026
|
108.46 | 108.46 | 103.68 | 106.61 | 106.61 | 459,900 |
|
Jun 1, 2026
|
107.62 | 112.00 | 102.46 | 110.59 | 110.59 | 351,500 |
|
May 29, 2026
|
106.95 | 108.12 | 105.66 | 107.39 | 107.39 | 209,200 |
|
May 28, 2026
|
104.74 | 107.10 | 104.00 | 106.95 | 106.95 | 151,900 |
|
May 27, 2026
|
104.04 | 106.04 | 102.55 | 104.74 | 104.74 | 222,400 |
|
May 26, 2026
|
104.46 | 104.64 | 100.10 | 103.90 | 103.90 | 351,400 |
|
May 22, 2026
|
105.51 | 107.58 | 103.11 | 105.46 | 105.46 | 143,800 |
|
May 21, 2026
|
106.28 | 106.30 | 101.00 | 105.31 | 105.31 | 225,900 |
|
May 20, 2026
|
109.05 | 109.08 | 103.57 | 107.21 | 107.21 | 161,300 |
|
May 19, 2026
|
109.58 | 113.59 | 106.31 | 108.04 | 108.04 | 239,700 |
|
May 18, 2026
|
105.00 | 110.31 | 105.00 | 108.13 | 108.13 | 198,400 |
|
May 15, 2026
|
104.25 | 109.33 | 103.23 | 105.48 | 105.48 | 299,700 |
|
May 14, 2026
|
104.59 | 106.23 | 102.27 | 102.92 | 102.92 | 422,000 |
|
May 13, 2026
|
109.30 | 109.30 | 101.49 | 103.47 | 103.47 | 360,000 |
|
May 12, 2026
|
116.94 | 117.63 | 109.89 | 110.23 | 110.23 | 346,000 |
|
May 11, 2026
|
118.44 | 119.48 | 113.88 | 115.94 | 115.94 | 291,200 |
|
May 8, 2026
|
124.78 | 124.78 | 117.45 | 119.97 | 119.97 | 231,800 |
|
May 7, 2026
|
120.22 | 127.50 | 120.22 | 124.78 | 124.78 | 360,200 |
|
May 6, 2026
|
123.88 | 130.33 | 112.45 | 120.11 | 120.11 | 660,300 |
|
May 5, 2026
|
131.29 | 133.70 | 129.00 | 132.22 | 132.22 | 226,000 |
|
May 4, 2026
|
130.51 | 133.61 | 130.51 | 132.10 | 132.10 | 180,500 |
|
May 1, 2026
|
132.04 | 133.50 | 129.98 | 131.29 | 131.29 | 197,800 |
|
Apr 30, 2026
|
126.87 | 132.70 | 126.31 | 130.67 | 130.67 | 218,600 |
|
Apr 29, 2026
|
128.51 | 129.35 | 127.38 | 128.48 | 128.48 | 115,300 |
|
Apr 28, 2026
|
128.12 | 131.03 | 128.12 | 129.44 | 129.44 | 146,100 |
|
Apr 27, 2026
|
126.51 | 130.33 | 121.57 | 127.12 | 127.12 | 157,400 |
|
Apr 24, 2026
|
121.64 | 126.69 | 119.46 | 126.51 | 126.51 | 212,900 |
|
Apr 23, 2026
|
126.50 | 127.20 | 118.50 | 121.83 | 121.83 | 316,400 |
|
Apr 22, 2026
|
128.84 | 130.43 | 127.07 | 127.44 | 127.44 | 141,200 |
|
Apr 21, 2026
|
128.47 | 130.93 | 126.55 | 128.28 | 128.28 | 213,900 |
|
Apr 20, 2026
|
127.65 | 130.43 | 124.85 | 128.12 | 128.12 | 272,500 |
|
Apr 17, 2026
|
132.65 | 134.54 | 126.92 | 129.17 | 129.17 | 220,600 |
|
Apr 16, 2026
|
131.96 | 133.62 | 130.01 | 131.47 | 131.47 | 406,900 |
|
Apr 15, 2026
|
129.01 | 132.13 | 129.01 | 131.76 | 131.76 | 287,200 |
|
Apr 14, 2026
|
128.33 | 130.69 | 126.68 | 128.57 | 128.57 | 144,500 |
|
Apr 13, 2026
|
120.58 | 127.47 | 120.58 | 127.22 | 127.22 | 206,600 |
|
Apr 10, 2026
|
123.28 | 123.85 | 119.34 | 120.58 | 120.58 | 151,000 |
|
Apr 9, 2026
|
129.71 | 130.59 | 123.65 | 124.29 | 124.29 | 382,000 |
|
Apr 8, 2026
|
133.26 | 135.28 | 129.60 | 130.00 | 130.00 | 214,100 |
|
Apr 7, 2026
|
129.82 | 132.46 | 128.56 | 131.62 | 131.62 | 179,600 |
|
Apr 6, 2026
|
129.41 | 132.28 | 129.41 | 130.37 | 130.37 | 104,800 |
|
Apr 2, 2026
|
126.93 | 131.88 | 126.93 | 130.35 | 130.35 | 319,000 |
|
Apr 1, 2026
|
127.68 | 129.86 | 124.22 | 128.23 | 128.23 | 199,400 |
|
Mar 31, 2026
|
127.80 | 128.43 | 125.71 | 127.49 | 127.49 | 268,900 |
|
Mar 30, 2026
|
123.00 | 126.83 | 122.51 | 126.07 | 126.07 | 425,600 |
|
Mar 27, 2026
|
121.48 | 124.63 | 119.51 | 122.64 | 122.64 | 180,200 |
|
Mar 26, 2026
|
119.40 | 123.06 | 119.40 | 121.81 | 121.81 | 296,200 |
|
Mar 25, 2026
|
126.25 | 126.39 | 117.16 | 120.36 | 120.36 | 390,800 |
|
Mar 24, 2026
|
127.72 | 128.81 | 124.18 | 124.85 | 124.85 | 213,300 |
|
Mar 23, 2026
|
132.27 | 135.00 | 128.87 | 129.29 | 129.29 | 207,600 |
|
Mar 20, 2026
|
127.39 | 131.46 | 126.01 | 129.87 | 129.87 | 251,300 |
|
Mar 19, 2026
|
125.11 | 128.23 | 125.11 | 127.25 | 127.25 | 150,700 |
|
Mar 18, 2026
|
125.17 | 127.45 | 125.06 | 125.48 | 125.48 | 235,800 |
|
Mar 17, 2026
|
126.72 | 130.58 | 124.53 | 126.88 | 126.88 | 201,300 |
|
Mar 16, 2026
|
127.77 | 128.96 | 126.54 | 126.72 | 126.72 | 175,200 |
|
Mar 13, 2026
|
130.24 | 133.16 | 126.76 | 127.14 | 127.14 | 188,800 |
|
Mar 12, 2026
|
132.72 | 136.00 | 125.90 | 128.80 | 128.80 | 294,000 |
|
Mar 11, 2026
|
135.30 | 136.46 | 132.01 | 134.96 | 134.96 | 193,500 |
|
Mar 10, 2026
|
140.73 | 141.14 | 131.65 | 135.00 | 135.00 | 361,300 |
|
Mar 9, 2026
|
142.72 | 143.40 | 138.93 | 142.46 | 142.46 | 371,200 |
|
Mar 6, 2026
|
143.78 | 145.24 | 140.04 | 144.83 | 144.83 | 238,000 |
|
Mar 5, 2026
|
148.06 | 150.01 | 145.12 | 145.28 | 145.28 | 235,400 |
|
Mar 4, 2026
|
147.66 | 149.38 | 145.03 | 148.25 | 148.25 | 345,200 |
|
Mar 3, 2026
|
142.00 | 150.19 | 142.00 | 148.46 | 148.46 | 421,600 |
|
Mar 2, 2026
|
139.15 | 149.11 | 139.15 | 144.45 | 144.45 | 440,200 |
|
Feb 27, 2026
|
140.55 | 142.27 | 136.45 | 141.40 | 141.40 | 396,900 |
|
Feb 26, 2026
|
134.81 | 143.84 | 134.16 | 143.29 | 143.29 | 638,000 |
|
Feb 25, 2026
|
128.71 | 133.61 | 116.12 | 133.31 | 133.31 | 950,800 |
|
Feb 24, 2026
|
127.34 | 130.00 | 125.68 | 126.36 | 126.36 | 354,100 |
|
Feb 23, 2026
|
130.37 | 131.51 | 126.20 | 127.16 | 127.16 | 313,100 |
|
Feb 20, 2026
|
130.74 | 132.02 | 127.74 | 131.53 | 131.53 | 232,300 |
|
Feb 19, 2026
|
131.94 | 133.92 | 127.10 | 130.94 | 130.94 | 259,100 |
|
Feb 18, 2026
|
130.06 | 135.30 | 130.06 | 133.62 | 133.62 | 350,200 |
|
Feb 17, 2026
|
126.84 | 131.49 | 126.62 | 130.21 | 130.21 | 419,600 |
|
Feb 13, 2026
|
126.36 | 131.31 | 124.80 | 125.36 | 125.36 | 533,500 |
|
Feb 12, 2026
|
129.80 | 132.29 | 123.97 | 125.43 | 125.43 | 725,200 |
|
Feb 11, 2026
|
146.05 | 146.39 | 125.39 | 131.11 | 131.11 | 1,316,800 |
|
Feb 10, 2026
|
153.95 | 154.44 | 145.50 | 145.86 | 145.86 | 477,200 |
|
Feb 9, 2026
|
168.42 | 170.13 | 153.51 | 154.06 | 154.06 | 413,900 |
|
Feb 6, 2026
|
174.00 | 176.10 | 169.08 | 169.67 | 169.67 | 533,800 |
|
Feb 5, 2026
|
166.11 | 173.41 | 165.69 | 172.15 | 172.15 | 496,100 |
|
Feb 4, 2026
|
166.88 | 170.00 | 163.84 | 165.47 | 165.47 | 357,400 |
|
Feb 3, 2026
|
172.18 | 172.18 | 158.00 | 165.62 | 165.62 | 294,800 |
|
Feb 2, 2026
|
168.77 | 173.04 | 168.77 | 172.37 | 172.37 | 145,300 |
|
Jan 30, 2026
|
166.51 | 169.43 | 165.03 | 169.00 | 169.00 | 180,400 |
|
Jan 29, 2026
|
170.05 | 170.22 | 165.57 | 166.82 | 166.82 | 146,000 |
|
Jan 28, 2026
|
169.75 | 170.00 | 167.35 | 169.22 | 169.22 | 135,800 |
|
Jan 27, 2026
|
173.69 | 174.07 | 169.64 | 169.95 | 169.95 | 91,600 |
|
Jan 26, 2026
|
172.00 | 179.71 | 171.46 | 173.93 | 173.93 | 174,300 |
|
Jan 23, 2026
|
172.97 | 172.97 | 169.97 | 171.34 | 171.34 | 107,500 |
|
Jan 22, 2026
|
177.18 | 177.23 | 171.41 | 173.44 | 173.44 | 182,400 |
|
Jan 21, 2026
|
178.92 | 181.51 | 175.15 | 176.41 | 176.41 | 217,500 |
|
Jan 20, 2026
|
181.16 | 184.55 | 178.51 | 178.73 | 178.73 | 68,400 |
|
Jan 16, 2026
|
185.19 | 186.59 | 181.10 | 183.46 | 183.46 | 127,900 |
|
Jan 15, 2026
|
184.73 | 186.54 | 181.10 | 185.58 | 185.58 | 183,400 |
|
Jan 14, 2026
|
183.45 | 186.78 | 179.53 | 183.72 | 183.72 | 197,800 |
|
Jan 13, 2026
|
183.83 | 185.41 | 182.09 | 183.45 | 183.45 | 206,300 |
|
Jan 12, 2026
|
181.12 | 184.58 | 178.64 | 183.23 | 183.23 | 194,800 |
|
Jan 9, 2026
|
178.18 | 182.73 | 178.00 | 181.34 | 181.34 | 277,100 |
|
Jan 8, 2026
|
178.53 | 181.56 | 175.56 | 178.52 | 178.52 | 145,700 |
|
Jan 7, 2026
|
178.72 | 180.24 | 176.72 | 179.20 | 179.20 | 118,900 |
|
Jan 6, 2026
|
180.92 | 181.51 | 177.98 | 178.01 | 178.01 | 168,200 |
|
Jan 5, 2026
|
170.89 | 182.68 | 170.89 | 180.92 | 180.92 | 173,600 |
|
Jan 2, 2026
|
172.91 | 173.32 | 169.02 | 171.05 | 171.05 | 144,300 |
|
Dec 31, 2025
|
175.35 | 175.97 | 172.57 | 172.91 | 172.91 | 120,000 |
|
Dec 30, 2025
|
178.77 | 180.22 | 175.35 | 175.35 | 175.35 | 90,400 |
|
Dec 29, 2025
|
180.70 | 181.68 | 178.93 | 179.34 | 179.34 | 132,400 |
|
Dec 26, 2025
|
179.13 | 180.98 | 178.89 | 180.66 | 180.66 | 51,200 |
|
Dec 24, 2025
|
179.37 | 181.14 | 179.37 | 180.06 | 180.06 | 58,700 |
|
Dec 23, 2025
|
179.32 | 180.00 | 178.00 | 178.20 | 178.20 | 92,500 |
|
Dec 22, 2025
|
180.64 | 182.71 | 178.70 | 179.00 | 179.00 | 134,900 |
|
Dec 19, 2025
|
178.28 | 181.50 | 177.90 | 180.63 | 180.63 | 250,000 |
|
Dec 18, 2025
|
181.34 | 181.34 | 177.64 | 178.70 | 178.70 | 103,000 |
|
Dec 17, 2025
|
178.42 | 181.00 | 173.52 | 179.70 | 179.70 | 185,700 |
|
Dec 16, 2025
|
178.52 | 181.40 | 176.31 | 179.14 | 179.14 | 237,600 |
|
Dec 15, 2025
|
181.00 | 181.35 | 177.02 | 178.40 | 178.40 | 119,700 |
|
Dec 12, 2025
|
177.48 | 180.29 | 176.00 | 179.51 | 179.51 | 186,600 |
|
Dec 11, 2025
|
175.00 | 176.81 | 172.65 | 176.40 | 176.40 | 121,900 |
|
Dec 10, 2025
|
172.82 | 174.75 | 168.79 | 174.10 | 174.10 | 147,100 |
|
Dec 9, 2025
|
170.53 | 173.69 | 169.23 | 172.75 | 172.75 | 155,400 |
|
Dec 8, 2025
|
170.87 | 172.45 | 157.52 | 171.03 | 171.03 | 176,700 |
|
Dec 5, 2025
|
170.05 | 171.01 | 168.39 | 170.84 | 170.84 | 103,900 |
|
Dec 4, 2025
|
166.23 | 170.58 | 166.02 | 170.52 | 170.52 | 117,800 |
|
Dec 3, 2025
|
165.44 | 168.19 | 164.88 | 166.23 | 166.23 | 137,400 |
|
Dec 2, 2025
|
164.78 | 165.90 | 163.94 | 164.81 | 164.81 | 105,000 |
|
Dec 1, 2025
|
164.20 | 166.87 | 163.31 | 163.77 | 163.77 | 77,800 |
|
Nov 28, 2025
|
165.69 | 165.96 | 163.38 | 164.61 | 164.61 | 46,700 |
|
Nov 26, 2025
|
164.16 | 165.79 | 163.63 | 165.01 | 165.01 | 70,900 |
|
Nov 25, 2025
|
162.59 | 168.07 | 162.14 | 164.98 | 164.98 | 100,500 |
|
Nov 24, 2025
|
163.35 | 165.00 | 160.25 | 161.13 | 161.13 | 163,200 |
|
Nov 21, 2025
|
162.93 | 166.74 | 162.00 | 163.35 | 163.35 | 173,600 |
|
Nov 20, 2025
|
164.50 | 165.70 | 161.37 | 162.96 | 162.96 | 184,000 |
|
Nov 19, 2025
|
161.92 | 164.50 | 159.68 | 162.38 | 162.38 | 143,600 |
|
Nov 18, 2025
|
159.56 | 162.57 | 158.72 | 161.00 | 161.00 | 74,900 |
|
Nov 17, 2025
|
165.09 | 165.59 | 159.79 | 160.53 | 160.53 | 169,500 |
|
Nov 14, 2025
|
162.36 | 166.15 | 162.36 | 165.50 | 165.50 | 234,500 |
|
Nov 13, 2025
|
166.17 | 166.17 | 160.52 | 161.77 | 161.77 | 118,800 |
|
Nov 12, 2025
|
167.14 | 169.00 | 165.35 | 165.48 | 165.48 | 127,700 |
|
Nov 11, 2025
|
167.08 | 168.35 | 162.19 | 167.14 | 167.14 | 133,500 |
|
Nov 10, 2025
|
166.86 | 167.41 | 161.83 | 166.20 | 166.20 | 148,000 |
|
Nov 7, 2025
|
166.78 | 168.37 | 164.47 | 165.69 | 165.69 | 236,300 |
|
Nov 6, 2025
|
167.32 | 169.00 | 163.61 | 166.54 | 166.54 | 268,200 |
|
Nov 5, 2025
|
164.76 | 167.76 | 162.33 | 167.57 | 167.57 | 186,700 |
|
Nov 4, 2025
|
165.00 | 167.92 | 162.88 | 164.92 | 164.92 | 254,300 |
|
Nov 3, 2025
|
164.24 | 166.34 | 160.00 | 165.70 | 165.70 | 179,000 |
|
Oct 31, 2025
|
165.40 | 166.19 | 160.88 | 164.44 | 164.44 | 258,800 |
