NasdaqGS - Nasdaq Real Time Price
USD
iRhythm Holdings, Inc. (IRTC)
126.03
+2.04
(+1.65%)
As of 10:05:07 AM EDT. Market Open.
Trade IRTC 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 29, 2026
|
125.11 | 126.90 | 125.11 | 126.03 | 126.03 | 26,930 |
|
Oct 28, 2026
|
123.50 | 125.57 | 122.65 | 123.99 | 123.99 | 632,200 |
|
Oct 27, 2026
|
122.55 | 124.21 | 119.94 | 123.75 | 123.75 | 380,400 |
|
Oct 26, 2026
|
120.62 | 122.33 | 115.93 | 121.93 | 121.93 | 434,900 |
|
Oct 23, 2026
|
119.35 | 122.50 | 117.67 | 121.27 | 121.27 | 456,800 |
|
Oct 22, 2026
|
113.22 | 119.85 | 113.12 | 119.64 | 119.64 | 501,700 |
|
Oct 21, 2026
|
112.85 | 116.14 | 112.01 | 113.55 | 113.55 | 424,300 |
|
Oct 20, 2026
|
110.68 | 114.94 | 110.68 | 113.85 | 113.85 | 499,200 |
|
Oct 19, 2026
|
108.66 | 110.77 | 107.94 | 109.60 | 109.60 | 665,900 |
|
Oct 16, 2026
|
110.89 | 113.00 | 108.51 | 108.66 | 108.66 | 398,600 |
|
Oct 15, 2026
|
106.21 | 109.45 | 106.21 | 109.35 | 109.35 | 371,400 |
|
Oct 14, 2026
|
106.57 | 107.35 | 104.52 | 106.05 | 106.05 | 482,600 |
|
Oct 13, 2026
|
106.84 | 108.02 | 104.66 | 107.71 | 107.71 | 482,000 |
|
Oct 12, 2026
|
107.12 | 107.28 | 105.25 | 106.68 | 106.68 | 384,400 |
|
Oct 9, 2026
|
102.38 | 107.53 | 102.38 | 106.70 | 106.70 | 516,500 |
|
Oct 8, 2026
|
104.41 | 104.41 | 100.70 | 102.60 | 102.60 | 668,300 |
|
Oct 7, 2026
|
105.97 | 108.01 | 104.70 | 104.99 | 104.99 | 450,300 |
|
Oct 6, 2026
|
109.53 | 111.22 | 106.01 | 107.20 | 107.20 | 418,000 |
|
Oct 5, 2026
|
110.20 | 111.37 | 106.77 | 109.09 | 109.09 | 626,300 |
|
Oct 2, 2026
|
112.05 | 112.05 | 109.27 | 110.37 | 110.37 | 350,100 |
|
Oct 1, 2026
|
114.53 | 114.53 | 110.01 | 111.05 | 111.05 | 374,000 |
|
Sep 30, 2026
|
114.51 | 114.75 | 112.19 | 113.66 | 113.66 | 339,800 |
|
Sep 29, 2026
|
113.00 | 114.84 | 109.55 | 114.22 | 114.22 | 443,300 |
|
Sep 28, 2026
|
110.38 | 112.95 | 109.18 | 112.60 | 112.60 | 454,700 |
|
Sep 25, 2026
|
110.74 | 111.46 | 108.97 | 110.38 | 110.38 | 521,900 |
|
Sep 24, 2026
|
111.57 | 112.08 | 109.50 | 110.80 | 110.80 | 488,500 |
|
Sep 23, 2026
|
111.01 | 117.03 | 111.00 | 111.75 | 111.75 | 1,225,900 |
|
Sep 22, 2026
|
111.64 | 112.20 | 109.65 | 110.53 | 110.53 | 402,800 |
|
Sep 21, 2026
|
109.22 | 111.38 | 107.92 | 110.38 | 110.38 | 385,100 |
|
Sep 18, 2026
|
112.05 | 112.46 | 108.58 | 109.33 | 109.33 | 687,900 |
|
Sep 17, 2026
|
112.47 | 113.44 | 111.19 | 111.75 | 111.75 | 365,400 |
|
Sep 16, 2026
|
111.84 | 114.22 | 111.13 | 111.82 | 111.82 | 479,700 |
|
Sep 15, 2026
|
113.79 | 115.16 | 110.81 | 111.88 | 111.88 | 452,300 |
|
Sep 14, 2026
|
113.17 | 115.48 | 112.45 | 114.72 | 114.72 | 606,300 |
|
Sep 11, 2026
|
114.82 | 116.01 | 110.20 | 111.43 | 111.43 | 524,600 |
|
Sep 10, 2026
|
118.08 | 121.55 | 112.33 | 112.88 | 112.88 | 727,300 |
|
Sep 9, 2026
|
121.19 | 124.91 | 119.03 | 119.57 | 119.57 | 978,800 |
|
Sep 8, 2026
|
121.38 | 123.93 | 119.94 | 122.24 | 122.24 | 480,100 |
|
Sep 4, 2026
|
121.47 | 123.52 | 120.57 | 123.07 | 123.07 | 444,500 |
|
Sep 3, 2026
|
124.43 | 125.35 | 120.78 | 123.43 | 123.43 | 430,100 |
|
Sep 2, 2026
|
121.83 | 125.86 | 121.63 | 122.49 | 122.49 | 338,400 |
|
Sep 1, 2026
|
119.45 | 124.72 | 117.44 | 122.35 | 122.35 | 597,700 |
|
Aug 31, 2026
|
118.62 | 119.93 | 115.77 | 118.94 | 118.94 | 480,700 |
|
Aug 28, 2026
|
117.23 | 121.20 | 115.04 | 120.25 | 120.25 | 439,400 |
|
Aug 27, 2026
|
117.66 | 120.38 | 115.98 | 116.33 | 116.33 | 402,600 |
|
Aug 26, 2026
|
121.24 | 122.63 | 117.59 | 119.15 | 119.15 | 467,800 |
|
Aug 25, 2026
|
124.34 | 125.62 | 122.50 | 123.09 | 123.09 | 353,500 |
|
Aug 24, 2026
|
129.01 | 129.95 | 125.05 | 125.25 | 125.25 | 363,400 |
|
Aug 21, 2026
|
129.45 | 129.66 | 125.72 | 128.52 | 128.52 | 451,600 |
|
Aug 20, 2026
|
124.59 | 128.80 | 123.97 | 127.98 | 127.98 | 673,200 |
|
Aug 19, 2026
|
117.38 | 124.93 | 115.97 | 124.75 | 124.75 | 609,500 |
|
Aug 18, 2026
|
116.97 | 120.34 | 114.94 | 115.24 | 115.24 | 570,500 |
|
Aug 17, 2026
|
124.85 | 126.35 | 115.99 | 116.92 | 116.92 | 753,000 |
|
Aug 14, 2026
|
123.45 | 128.00 | 120.54 | 126.44 | 126.44 | 485,100 |
|
Aug 13, 2026
|
126.44 | 126.79 | 123.01 | 123.16 | 123.16 | 534,200 |
|
Aug 12, 2026
|
120.08 | 126.22 | 120.00 | 125.35 | 125.35 | 982,000 |
|
Aug 11, 2026
|
123.74 | 125.95 | 120.15 | 121.87 | 121.87 | 627,300 |
|
Aug 10, 2026
|
126.50 | 128.00 | 121.42 | 124.78 | 124.78 | 1,071,000 |
|
Aug 7, 2026
|
131.57 | 136.70 | 123.56 | 127.84 | 127.84 | 1,827,500 |
|
Aug 6, 2026
|
122.82 | 128.48 | 122.11 | 128.12 | 128.12 | 1,205,800 |
|
Aug 5, 2026
|
125.23 | 130.00 | 123.70 | 124.50 | 124.50 | 517,200 |
|
Aug 4, 2026
|
124.00 | 127.79 | 124.00 | 127.13 | 127.13 | 636,400 |
|
Aug 3, 2026
|
119.37 | 124.83 | 118.08 | 124.66 | 124.66 | 704,800 |
|
Jul 31, 2026
|
117.49 | 120.11 | 116.50 | 117.17 | 117.17 | 469,800 |
|
Jul 30, 2026
|
120.00 | 122.90 | 118.35 | 119.08 | 119.08 | 728,500 |
|
Jul 29, 2026
|
116.31 | 123.75 | 116.31 | 122.44 | 122.44 | 918,000 |
|
Jul 28, 2026
|
113.83 | 118.33 | 113.83 | 117.37 | 117.37 | 492,600 |
|
Jul 27, 2026
|
110.81 | 114.50 | 110.81 | 112.15 | 112.15 | 427,500 |
|
Jul 24, 2026
|
109.12 | 109.84 | 106.39 | 109.20 | 109.20 | 317,800 |
|
Jul 23, 2026
|
107.00 | 107.92 | 105.68 | 107.67 | 107.67 | 383,700 |
|
Jul 22, 2026
|
108.67 | 109.28 | 105.28 | 106.07 | 106.07 | 334,400 |
|
Jul 21, 2026
|
109.82 | 111.54 | 108.78 | 109.00 | 109.00 | 369,700 |
|
Jul 20, 2026
|
110.68 | 113.10 | 109.41 | 111.37 | 111.37 | 316,600 |
|
Jul 17, 2026
|
113.94 | 114.99 | 108.30 | 110.88 | 110.88 | 681,200 |
|
Jul 16, 2026
|
113.79 | 120.48 | 111.00 | 115.35 | 115.35 | 471,800 |
|
Jul 15, 2026
|
111.78 | 115.77 | 110.00 | 113.26 | 113.26 | 383,900 |
|
Jul 14, 2026
|
116.87 | 117.61 | 111.03 | 112.55 | 112.55 | 540,700 |
|
Jul 13, 2026
|
117.54 | 118.74 | 115.11 | 118.68 | 118.68 | 617,100 |
|
Jul 10, 2026
|
118.08 | 118.08 | 114.47 | 116.13 | 116.13 | 478,600 |
|
Jul 9, 2026
|
125.16 | 125.16 | 116.03 | 117.92 | 117.92 | 702,900 |
|
Jul 8, 2026
|
124.79 | 126.44 | 121.97 | 125.34 | 125.34 | 839,900 |
|
Jul 7, 2026
|
127.92 | 129.89 | 124.21 | 125.09 | 125.09 | 547,700 |
|
Jul 6, 2026
|
126.17 | 127.38 | 122.77 | 126.03 | 126.03 | 740,300 |
|
Jul 2, 2026
|
124.71 | 128.43 | 123.21 | 126.48 | 126.48 | 557,700 |
|
Jul 1, 2026
|
120.65 | 125.68 | 119.80 | 124.53 | 124.53 | 630,500 |
|
Jun 30, 2026
|
117.75 | 119.19 | 114.28 | 118.95 | 118.95 | 491,600 |
|
Jun 29, 2026
|
117.84 | 122.52 | 117.84 | 118.42 | 118.42 | 528,600 |
|
Jun 26, 2026
|
116.49 | 121.89 | 114.44 | 118.89 | 118.89 | 1,277,400 |
|
Jun 25, 2026
|
111.62 | 117.84 | 110.12 | 115.99 | 115.99 | 883,900 |
|
Jun 24, 2026
|
111.37 | 114.11 | 108.53 | 112.47 | 112.47 | 482,900 |
|
Jun 23, 2026
|
106.05 | 112.56 | 104.38 | 110.12 | 110.12 | 837,800 |
|
Jun 22, 2026
|
104.85 | 105.43 | 102.02 | 104.69 | 104.69 | 303,900 |
|
Jun 18, 2026
|
101.79 | 105.05 | 100.85 | 104.65 | 104.65 | 626,300 |
|
Jun 17, 2026
|
107.85 | 108.15 | 101.10 | 101.79 | 101.79 | 1,244,400 |
|
Jun 16, 2026
|
113.86 | 114.89 | 107.78 | 108.84 | 108.84 | 447,200 |
|
Jun 15, 2026
|
114.64 | 115.32 | 112.39 | 113.76 | 113.76 | 204,600 |
|
Jun 12, 2026
|
112.27 | 114.26 | 109.97 | 113.65 | 113.65 | 290,600 |
|
Jun 11, 2026
|
113.87 | 114.75 | 110.21 | 112.67 | 112.67 | 354,000 |
|
Jun 10, 2026
|
113.83 | 118.08 | 113.35 | 113.94 | 113.94 | 491,400 |
|
Jun 9, 2026
|
108.06 | 114.20 | 107.80 | 113.83 | 113.83 | 583,400 |
|
Jun 8, 2026
|
108.21 | 111.25 | 106.99 | 107.23 | 107.23 | 573,200 |
|
Jun 5, 2026
|
109.00 | 109.59 | 106.12 | 108.11 | 108.11 | 556,000 |
|
Jun 4, 2026
|
105.90 | 113.14 | 104.79 | 107.35 | 107.35 | 830,900 |
|
Jun 3, 2026
|
105.28 | 108.95 | 101.75 | 104.56 | 104.56 | 657,600 |
|
Jun 2, 2026
|
108.19 | 109.00 | 104.33 | 105.50 | 105.50 | 652,400 |
|
Jun 1, 2026
|
111.88 | 114.35 | 109.02 | 109.17 | 109.17 | 430,700 |
|
May 29, 2026
|
115.61 | 117.41 | 113.61 | 113.90 | 113.90 | 320,400 |
|
May 28, 2026
|
111.39 | 118.69 | 110.03 | 115.61 | 115.61 | 674,800 |
|
May 27, 2026
|
115.11 | 115.11 | 108.94 | 111.39 | 111.39 | 768,700 |
|
May 26, 2026
|
116.33 | 117.46 | 113.24 | 114.45 | 114.45 | 485,500 |
|
May 22, 2026
|
118.09 | 123.15 | 112.86 | 116.56 | 116.56 | 463,000 |
|
May 21, 2026
|
116.31 | 118.32 | 113.71 | 117.87 | 117.87 | 234,200 |
|
May 20, 2026
|
116.15 | 119.00 | 114.21 | 117.00 | 117.00 | 337,500 |
|
May 19, 2026
|
111.35 | 115.97 | 108.81 | 113.84 | 113.84 | 663,100 |
|
May 18, 2026
|
115.03 | 118.41 | 110.02 | 110.94 | 110.94 | 813,200 |
|
May 15, 2026
|
114.34 | 116.99 | 113.78 | 114.00 | 114.00 | 660,900 |
|
May 14, 2026
|
116.59 | 116.59 | 112.50 | 114.16 | 114.16 | 371,000 |
|
May 13, 2026
|
117.15 | 117.18 | 112.72 | 114.66 | 114.66 | 315,600 |
|
May 12, 2026
|
117.58 | 119.95 | 115.30 | 118.31 | 118.31 | 625,500 |
|
May 11, 2026
|
120.53 | 122.79 | 115.56 | 116.84 | 116.84 | 485,400 |
|
May 8, 2026
|
124.68 | 125.08 | 118.00 | 120.66 | 120.66 | 423,100 |
|
May 7, 2026
|
117.69 | 128.77 | 117.02 | 124.87 | 124.87 | 704,700 |
|
May 6, 2026
|
118.27 | 118.99 | 113.85 | 117.70 | 117.70 | 562,400 |
|
May 5, 2026
|
119.18 | 119.18 | 115.63 | 118.11 | 118.11 | 542,100 |
|
May 4, 2026
|
120.80 | 122.90 | 116.95 | 119.18 | 119.18 | 745,200 |
|
May 1, 2026
|
126.82 | 129.97 | 116.86 | 120.80 | 120.80 | 1,336,100 |
|
Apr 30, 2026
|
120.48 | 129.45 | 119.35 | 129.16 | 129.16 | 1,089,400 |
|
Apr 29, 2026
|
125.44 | 125.72 | 117.23 | 120.75 | 120.75 | 491,400 |
|
Apr 28, 2026
|
126.38 | 128.21 | 123.86 | 125.44 | 125.44 | 477,300 |
|
Apr 27, 2026
|
122.38 | 128.90 | 120.24 | 125.96 | 125.96 | 572,500 |
|
Apr 24, 2026
|
120.60 | 122.54 | 119.46 | 122.35 | 122.35 | 165,900 |
|
Apr 23, 2026
|
120.78 | 122.48 | 119.42 | 121.46 | 121.46 | 220,700 |
|
Apr 22, 2026
|
119.91 | 122.74 | 118.00 | 121.95 | 121.95 | 218,500 |
|
Apr 21, 2026
|
124.73 | 124.89 | 118.77 | 118.88 | 118.88 | 494,400 |
|
Apr 20, 2026
|
124.15 | 126.00 | 123.23 | 124.91 | 124.91 | 292,800 |
|
Apr 17, 2026
|
124.99 | 128.12 | 124.59 | 125.32 | 125.32 | 398,100 |
|
Apr 16, 2026
|
123.95 | 124.34 | 119.47 | 122.61 | 122.61 | 375,400 |
|
Apr 15, 2026
|
122.27 | 126.08 | 121.64 | 124.41 | 124.41 | 271,000 |
|
Apr 14, 2026
|
121.05 | 125.19 | 120.96 | 123.23 | 123.23 | 475,800 |
|
Apr 13, 2026
|
115.06 | 120.46 | 114.53 | 120.45 | 120.45 | 384,500 |
|
Apr 10, 2026
|
117.60 | 118.32 | 114.26 | 115.24 | 115.24 | 305,200 |
|
Apr 9, 2026
|
118.98 | 120.87 | 116.82 | 118.16 | 118.16 | 348,300 |
|
Apr 8, 2026
|
124.03 | 125.00 | 119.82 | 120.49 | 120.49 | 462,100 |
|
Apr 7, 2026
|
116.47 | 119.24 | 114.54 | 118.63 | 118.63 | 384,800 |
|
Apr 6, 2026
|
116.80 | 117.64 | 115.25 | 117.22 | 117.22 | 354,500 |
|
Apr 2, 2026
|
115.57 | 119.49 | 112.98 | 116.80 | 116.80 | 344,800 |
|
Apr 1, 2026
|
119.62 | 122.31 | 117.42 | 118.22 | 118.22 | 585,300 |
|
Mar 31, 2026
|
115.05 | 119.24 | 113.33 | 118.02 | 118.02 | 421,900 |
|
Mar 30, 2026
|
118.37 | 120.74 | 113.81 | 114.21 | 114.21 | 812,900 |
|
Mar 27, 2026
|
121.62 | 122.47 | 117.01 | 118.10 | 118.10 | 463,900 |
|
Mar 26, 2026
|
121.20 | 124.40 | 119.93 | 122.80 | 122.80 | 406,000 |
|
Mar 25, 2026
|
120.00 | 122.51 | 118.86 | 121.79 | 121.79 | 636,800 |
|
Mar 24, 2026
|
117.51 | 119.85 | 116.25 | 118.69 | 118.69 | 444,600 |
|
Mar 23, 2026
|
119.65 | 121.24 | 117.64 | 118.14 | 118.14 | 513,300 |
|
Mar 20, 2026
|
118.12 | 118.12 | 115.11 | 116.28 | 116.28 | 576,300 |
|
Mar 19, 2026
|
117.55 | 119.94 | 115.64 | 117.78 | 117.78 | 336,000 |
|
Mar 18, 2026
|
116.01 | 117.98 | 113.43 | 117.33 | 117.33 | 657,900 |
|
Mar 17, 2026
|
113.95 | 117.78 | 113.85 | 117.53 | 117.53 | 893,300 |
|
Mar 16, 2026
|
114.30 | 116.42 | 112.85 | 113.77 | 113.77 | 675,000 |
|
Mar 13, 2026
|
115.00 | 116.53 | 112.31 | 113.00 | 113.00 | 649,400 |
|
Mar 12, 2026
|
118.08 | 120.70 | 113.81 | 114.67 | 114.67 | 648,000 |
|
Mar 11, 2026
|
120.73 | 122.66 | 119.50 | 119.64 | 119.64 | 510,400 |
|
Mar 10, 2026
|
123.57 | 123.80 | 120.14 | 120.53 | 120.53 | 405,300 |
|
Mar 9, 2026
|
121.62 | 124.23 | 119.75 | 123.75 | 123.75 | 523,700 |
|
Mar 6, 2026
|
126.77 | 128.89 | 122.20 | 123.59 | 123.59 | 637,600 |
|
Mar 5, 2026
|
127.09 | 128.99 | 125.28 | 126.95 | 126.95 | 773,700 |
|
Mar 4, 2026
|
125.97 | 133.93 | 125.97 | 127.95 | 127.95 | 1,383,600 |
|
Mar 3, 2026
|
125.37 | 128.53 | 119.48 | 125.85 | 125.85 | 593,000 |
|
Mar 2, 2026
|
129.05 | 131.29 | 123.75 | 128.46 | 128.46 | 1,269,500 |
|
Feb 27, 2026
|
137.74 | 141.46 | 132.07 | 133.75 | 133.75 | 708,500 |
|
Feb 26, 2026
|
137.25 | 140.67 | 136.01 | 140.18 | 140.18 | 390,100 |
|
Feb 25, 2026
|
136.64 | 138.29 | 133.46 | 135.90 | 135.90 | 507,400 |
|
Feb 24, 2026
|
140.91 | 141.72 | 135.53 | 137.10 | 137.10 | 676,600 |
|
Feb 23, 2026
|
148.13 | 148.18 | 138.02 | 141.22 | 141.22 | 943,500 |
|
Feb 20, 2026
|
155.36 | 164.69 | 142.99 | 150.96 | 150.96 | 1,950,300 |
|
Feb 19, 2026
|
154.03 | 159.64 | 151.46 | 158.88 | 158.88 | 794,300 |
|
Feb 18, 2026
|
149.73 | 156.41 | 149.11 | 153.85 | 153.85 | 512,000 |
|
Feb 17, 2026
|
143.54 | 149.85 | 142.51 | 148.32 | 148.32 | 509,000 |
|
Feb 13, 2026
|
148.42 | 151.77 | 143.95 | 144.21 | 144.21 | 491,900 |
|
Feb 12, 2026
|
153.51 | 157.28 | 147.71 | 148.41 | 148.41 | 710,300 |
|
Feb 11, 2026
|
152.22 | 152.35 | 146.88 | 152.11 | 152.11 | 306,900 |
|
Feb 10, 2026
|
149.47 | 153.81 | 147.27 | 152.22 | 152.22 | 443,300 |
|
Feb 9, 2026
|
147.14 | 151.52 | 144.79 | 148.50 | 148.50 | 692,500 |
|
Feb 6, 2026
|
148.50 | 150.31 | 146.10 | 146.47 | 146.47 | 893,400 |
|
Feb 5, 2026
|
153.44 | 154.85 | 145.42 | 146.75 | 146.75 | 1,013,500 |
|
Feb 4, 2026
|
161.45 | 161.45 | 149.43 | 152.46 | 152.46 | 925,100 |
|
Feb 3, 2026
|
155.11 | 162.26 | 155.11 | 161.30 | 161.30 | 752,400 |
|
Feb 2, 2026
|
153.59 | 160.99 | 150.90 | 155.73 | 155.73 | 519,000 |
|
Jan 30, 2026
|
150.00 | 155.26 | 148.48 | 154.51 | 154.51 | 766,900 |
|
Jan 29, 2026
|
152.00 | 153.42 | 148.14 | 148.99 | 148.99 | 751,100 |
|
Jan 28, 2026
|
156.79 | 158.17 | 151.51 | 151.85 | 151.85 | 843,700 |
|
Jan 27, 2026
|
160.31 | 162.07 | 153.05 | 156.56 | 156.56 | 998,100 |
|
Jan 26, 2026
|
159.27 | 162.40 | 159.27 | 161.62 | 161.62 | 285,600 |
|
Jan 23, 2026
|
162.61 | 164.25 | 158.90 | 160.34 | 160.34 | 411,300 |
|
Jan 22, 2026
|
164.33 | 165.90 | 162.42 | 164.79 | 164.79 | 432,100 |
|
Jan 21, 2026
|
166.74 | 166.99 | 162.33 | 163.65 | 163.65 | 432,700 |
|
Jan 20, 2026
|
164.34 | 167.58 | 160.84 | 165.60 | 165.60 | 500,700 |
|
Jan 16, 2026
|
169.98 | 173.48 | 164.41 | 167.16 | 167.16 | 762,200 |
|
Jan 15, 2026
|
166.13 | 174.36 | 166.01 | 172.04 | 172.04 | 970,200 |
|
Jan 14, 2026
|
156.61 | 165.41 | 153.80 | 163.24 | 163.24 | 1,435,700 |
|
Jan 13, 2026
|
167.70 | 167.70 | 149.85 | 155.44 | 155.44 | 2,123,600 |
|
Jan 12, 2026
|
176.28 | 179.83 | 157.00 | 168.99 | 168.99 | 1,454,200 |
|
Jan 9, 2026
|
189.25 | 190.00 | 178.99 | 179.43 | 179.43 | 1,115,600 |
|
Jan 8, 2026
|
187.05 | 189.25 | 186.01 | 189.25 | 189.25 | 162,300 |
|
Jan 7, 2026
|
186.06 | 191.40 | 184.84 | 187.39 | 187.39 | 314,000 |
|
Jan 6, 2026
|
184.61 | 187.77 | 183.64 | 184.98 | 184.98 | 277,600 |
|
Jan 5, 2026
|
176.53 | 186.45 | 175.84 | 184.39 | 184.39 | 327,900 |
|
Jan 2, 2026
|
176.97 | 178.04 | 173.46 | 175.22 | 175.22 | 174,500 |
|
Dec 31, 2025
|
178.69 | 180.00 | 176.76 | 177.44 | 177.44 | 173,700 |
|
Dec 30, 2025
|
177.69 | 178.96 | 177.24 | 178.57 | 178.57 | 202,200 |
|
Dec 29, 2025
|
176.36 | 178.74 | 176.18 | 178.60 | 178.60 | 294,400 |
|
Dec 26, 2025
|
177.40 | 178.14 | 175.99 | 176.60 | 176.60 | 273,700 |
|
Dec 24, 2025
|
177.21 | 178.60 | 175.79 | 175.80 | 175.80 | 182,100 |
|
Dec 23, 2025
|
179.33 | 180.40 | 176.89 | 178.45 | 178.45 | 537,000 |
|
Dec 22, 2025
|
175.13 | 182.38 | 174.60 | 179.65 | 179.65 | 458,900 |
|
Dec 19, 2025
|
168.74 | 178.07 | 168.74 | 174.17 | 174.17 | 822,600 |
|
Dec 18, 2025
|
168.31 | 173.25 | 166.49 | 168.48 | 168.48 | 538,100 |
|
Dec 17, 2025
|
167.93 | 170.47 | 166.99 | 167.38 | 167.38 | 305,800 |
|
Dec 16, 2025
|
168.80 | 170.57 | 166.56 | 167.90 | 167.90 | 536,500 |
|
Dec 15, 2025
|
168.58 | 172.65 | 168.13 | 169.00 | 169.00 | 456,800 |
|
Dec 12, 2025
|
169.00 | 172.28 | 167.07 | 168.83 | 168.83 | 518,100 |
|
Dec 11, 2025
|
173.45 | 174.42 | 169.08 | 169.10 | 169.10 | 525,600 |
|
Dec 10, 2025
|
172.70 | 176.14 | 166.76 | 172.37 | 172.37 | 601,800 |
|
Dec 9, 2025
|
173.91 | 177.32 | 172.54 | 173.63 | 173.63 | 363,200 |
|
Dec 8, 2025
|
178.57 | 178.57 | 171.24 | 173.33 | 173.33 | 331,800 |
|
Dec 5, 2025
|
180.90 | 181.51 | 176.45 | 178.37 | 178.37 | 401,100 |
|
Dec 4, 2025
|
182.04 | 184.03 | 179.18 | 181.35 | 181.35 | 390,100 |
|
Dec 3, 2025
|
181.18 | 187.98 | 179.63 | 183.04 | 183.04 | 339,900 |
|
Dec 2, 2025
|
184.83 | 187.02 | 180.35 | 181.87 | 181.87 | 329,300 |
|
Dec 1, 2025
|
183.92 | 186.87 | 181.57 | 182.74 | 182.74 | 356,600 |
|
Nov 28, 2025
|
189.23 | 190.66 | 183.97 | 188.01 | 188.01 | 164,200 |
|
Nov 26, 2025
|
188.30 | 192.47 | 186.02 | 186.66 | 186.66 | 309,400 |
|
Nov 25, 2025
|
183.18 | 189.73 | 181.97 | 188.30 | 188.30 | 615,300 |
|
Nov 24, 2025
|
179.85 | 187.25 | 178.66 | 183.21 | 183.21 | 649,400 |
|
Nov 21, 2025
|
169.18 | 180.31 | 169.18 | 177.82 | 177.82 | 510,800 |
|
Nov 20, 2025
|
170.58 | 174.33 | 167.95 | 169.70 | 169.70 | 546,000 |
|
Nov 19, 2025
|
170.04 | 171.38 | 166.07 | 167.19 | 167.19 | 465,100 |
|
Nov 18, 2025
|
167.28 | 174.65 | 164.51 | 169.67 | 169.67 | 551,100 |
|
Nov 17, 2025
|
168.00 | 168.29 | 155.00 | 167.51 | 167.51 | 1,010,000 |
|
Nov 14, 2025
|
166.64 | 171.09 | 162.35 | 170.82 | 170.82 | 602,000 |
|
Nov 13, 2025
|
183.30 | 184.49 | 168.50 | 168.50 | 168.50 | 653,500 |
|
Nov 12, 2025
|
177.99 | 181.38 | 177.38 | 179.12 | 179.12 | 656,100 |
|
Nov 11, 2025
|
177.80 | 182.62 | 174.99 | 176.31 | 176.31 | 704,600 |
|
Nov 10, 2025
|
175.81 | 179.03 | 171.75 | 176.30 | 176.30 | 419,900 |
|
Nov 7, 2025
|
177.68 | 178.74 | 171.72 | 174.60 | 174.60 | 365,500 |
|
Nov 6, 2025
|
180.51 | 183.39 | 173.70 | 177.40 | 177.40 | 374,600 |
|
Nov 5, 2025
|
181.27 | 181.27 | 176.34 | 180.49 | 180.49 | 370,300 |
|
Nov 4, 2025
|
182.68 | 185.04 | 177.74 | 181.10 | 181.10 | 501,800 |
|
Nov 3, 2025
|
184.81 | 189.32 | 180.00 | 185.00 | 185.00 | 605,300 |
|
Oct 31, 2025
|
207.44 | 212.00 | 185.90 | 187.30 | 187.30 | 1,384,900 |
|
Oct 30, 2025
|
184.00 | 188.69 | 181.42 | 184.12 | 184.12 | 561,900 |
|
Oct 29, 2025
|
183.53 | 190.86 | 183.53 | 185.29 | 185.29 | 456,200 |
