NYSE - Delayed Quote
USD
Modine Manufacturing Company (MOD)
194.66
+8.03
(+4.30%)
At close: September 4 at 4:00:02 PM EDT
195.54
+0.88
(+0.45%)
After hours: 8:00:00 PM EDT
Trade MOD 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
186.10 | 195.00 | 186.10 | 194.66 | 194.66 | 1,278,800 |
|
Sep 3, 2026
|
178.86 | 186.78 | 176.39 | 186.63 | 186.63 | 1,209,000 |
|
Sep 2, 2026
|
177.98 | 180.17 | 175.32 | 179.51 | 179.51 | 1,009,700 |
|
Sep 1, 2026
|
178.08 | 181.83 | 172.84 | 180.91 | 180.91 | 1,208,100 |
|
Aug 31, 2026
|
177.75 | 179.76 | 175.17 | 178.43 | 178.43 | 1,231,000 |
|
Aug 28, 2026
|
186.11 | 188.39 | 175.32 | 177.63 | 177.63 | 1,453,400 |
|
Aug 27, 2026
|
194.47 | 197.81 | 185.17 | 186.31 | 186.31 | 1,305,100 |
|
Aug 26, 2026
|
189.16 | 192.72 | 184.50 | 187.30 | 187.30 | 1,699,600 |
|
Aug 25, 2026
|
193.07 | 196.66 | 187.12 | 188.01 | 188.01 | 965,300 |
|
Aug 24, 2026
|
194.42 | 195.70 | 183.90 | 188.37 | 188.37 | 1,436,300 |
|
Aug 21, 2026
|
205.00 | 206.00 | 193.17 | 197.68 | 197.68 | 2,017,100 |
|
Aug 20, 2026
|
192.03 | 195.97 | 188.03 | 190.74 | 190.74 | 1,000,800 |
|
Aug 19, 2026
|
200.49 | 202.06 | 188.03 | 195.14 | 195.14 | 1,316,400 |
|
Aug 18, 2026
|
210.99 | 210.99 | 198.62 | 200.66 | 200.66 | 1,479,200 |
|
Aug 17, 2026
|
210.50 | 219.98 | 210.50 | 216.75 | 216.75 | 1,630,600 |
|
Aug 14, 2026
|
201.74 | 209.79 | 200.58 | 209.50 | 209.50 | 786,300 |
|
Aug 13, 2026
|
200.35 | 206.38 | 196.77 | 203.51 | 203.51 | 1,049,900 |
|
Aug 12, 2026
|
209.18 | 211.94 | 199.50 | 199.53 | 199.53 | 1,248,800 |
|
Aug 11, 2026
|
194.83 | 204.32 | 193.50 | 198.32 | 198.32 | 1,144,400 |
|
Aug 10, 2026
|
197.89 | 201.71 | 190.60 | 191.01 | 191.01 | 729,700 |
|
Aug 7, 2026
|
195.41 | 197.71 | 189.50 | 195.60 | 195.60 | 1,181,900 |
|
Aug 6, 2026
|
191.28 | 200.75 | 190.95 | 192.52 | 192.52 | 919,700 |
|
Aug 5, 2026
|
197.39 | 207.75 | 194.53 | 194.61 | 194.61 | 1,016,700 |
|
Aug 4, 2026
|
205.61 | 208.00 | 194.31 | 201.71 | 201.71 | 1,416,200 |
|
Aug 3, 2026
|
194.89 | 205.57 | 191.86 | 195.92 | 195.92 | 1,959,700 |
|
Jul 31, 2026
|
200.92 | 207.46 | 195.38 | 201.06 | 201.06 | 2,507,200 |
|
Jul 30, 2026
|
193.29 | 195.99 | 170.21 | 193.91 | 193.91 | 5,168,700 |
|
Jul 29, 2026
|
203.85 | 205.13 | 176.62 | 178.04 | 178.04 | 4,756,500 |
|
Jul 28, 2026
|
221.56 | 222.17 | 207.21 | 208.06 | 208.06 | 1,727,900 |
|
Jul 27, 2026
|
246.10 | 246.85 | 223.47 | 230.40 | 230.40 | 1,116,900 |
|
Jul 24, 2026
|
249.99 | 253.37 | 240.79 | 241.79 | 241.79 | 854,500 |
|
Jul 23, 2026
|
247.37 | 255.80 | 245.81 | 249.62 | 249.62 | 735,500 |
|
Jul 22, 2026
|
242.70 | 250.98 | 240.50 | 249.64 | 249.64 | 980,900 |
|
Jul 21, 2026
|
235.74 | 248.19 | 234.62 | 247.09 | 247.09 | 1,260,800 |
|
Jul 20, 2026
|
232.37 | 239.38 | 226.57 | 227.88 | 227.88 | 803,700 |
|
Jul 17, 2026
|
216.06 | 233.24 | 211.01 | 229.34 | 229.34 | 1,218,100 |
|
Jul 16, 2026
|
225.03 | 231.50 | 220.57 | 226.23 | 226.23 | 928,700 |
|
Jul 15, 2026
|
230.54 | 232.47 | 222.01 | 231.96 | 231.96 | 1,377,100 |
|
Jul 14, 2026
|
237.59 | 247.50 | 227.77 | 229.57 | 229.57 | 1,367,300 |
|
Jul 13, 2026
|
245.28 | 245.29 | 233.83 | 234.28 | 234.28 | 1,012,100 |
|
Jul 10, 2026
|
239.28 | 247.71 | 235.00 | 245.91 | 245.91 | 923,900 |
|
Jul 9, 2026
|
241.93 | 249.44 | 240.92 | 243.50 | 243.50 | 1,353,200 |
|
Jul 8, 2026
|
228.00 | 236.12 | 221.29 | 235.62 | 235.62 | 1,691,400 |
|
Jul 7, 2026
|
227.08 | 231.68 | 215.78 | 230.41 | 230.41 | 1,769,100 |
|
Jul 6, 2026
|
240.66 | 243.54 | 231.35 | 235.19 | 235.19 | 1,164,000 |
|
Jul 2, 2026
|
246.50 | 252.73 | 225.19 | 230.97 | 230.97 | 1,787,600 |
|
Jul 1, 2026
|
255.96 | 259.51 | 244.29 | 244.49 | 244.49 | 1,566,400 |
|
Jun 30, 2026
|
258.73 | 268.03 | 256.33 | 267.02 | 267.02 | 1,402,600 |
|
Jun 29, 2026
|
246.30 | 258.31 | 244.00 | 256.34 | 256.34 | 1,551,300 |
|
Jun 26, 2026
|
275.15 | 278.00 | 252.04 | 255.99 | 255.99 | 9,422,200 |
|
Jun 25, 2026
|
286.51 | 292.89 | 277.40 | 283.67 | 283.67 | 1,615,100 |
|
Jun 24, 2026
|
277.53 | 288.55 | 272.42 | 276.70 | 276.70 | 1,271,100 |
|
Jun 23, 2026
|
280.41 | 289.00 | 270.00 | 277.46 | 277.46 | 1,523,000 |
|
Jun 22, 2026
|
294.25 | 296.05 | 284.21 | 295.58 | 295.58 | 1,351,000 |
|
Jun 18, 2026
|
291.81 | 302.99 | 284.43 | 297.37 | 297.37 | 1,700,600 |
|
Jun 17, 2026
|
288.20 | 294.84 | 280.67 | 283.88 | 283.88 | 1,298,200 |
|
Jun 16, 2026
|
288.79 | 298.42 | 283.26 | 284.97 | 284.97 | 1,064,600 |
|
Jun 15, 2026
|
284.50 | 291.75 | 278.74 | 285.72 | 285.72 | 1,125,600 |
|
Jun 12, 2026
|
273.81 | 276.83 | 265.51 | 274.50 | 274.50 | 1,240,100 |
|
Jun 11, 2026
|
269.37 | 273.36 | 255.74 | 271.51 | 271.51 | 1,235,800 |
|
Jun 10, 2026
|
274.01 | 276.58 | 251.38 | 258.17 | 258.17 | 1,346,500 |
|
Jun 9, 2026
|
280.73 | 291.23 | 261.00 | 278.18 | 278.18 | 1,228,700 |
|
Jun 8, 2026
|
283.91 | 285.00 | 271.62 | 275.23 | 275.23 | 956,100 |
|
Jun 5, 2026
|
288.70 | 291.95 | 273.00 | 276.51 | 276.51 | 1,182,200 |
|
Jun 4, 2026
|
287.42 | 304.81 | 282.15 | 301.21 | 301.21 | 1,061,700 |
|
Jun 3, 2026
|
307.03 | 318.61 | 297.51 | 302.03 | 302.03 | 1,350,400 |
|
Jun 2, 2026
|
294.85 | 307.41 | 290.65 | 306.89 | 306.89 | 1,050,700 |
|
Jun 1, 2026
|
279.46 | 297.55 | 273.00 | 288.52 | 288.52 | 1,731,700 |
|
May 29, 2026
|
270.81 | 282.81 | 268.02 | 278.91 | 278.91 | 1,636,300 |
|
May 28, 2026
|
282.10 | 282.12 | 257.24 | 270.70 | 270.70 | 1,631,600 |
|
May 27, 2026
|
301.60 | 314.30 | 267.00 | 279.93 | 279.93 | 2,648,900 |
|
May 26, 2026
|
306.97 | 323.25 | 294.30 | 295.88 | 295.88 | 3,627,100 |
|
May 22, 2026
|
263.00 | 268.00 | 251.62 | 260.52 | 260.52 | 1,346,400 |
|
May 21, 2026
|
268.00 | 268.00 | 249.39 | 250.11 | 250.11 | 1,121,500 |
|
May 20, 2026
|
252.03 | 259.85 | 245.21 | 257.33 | 257.33 | 881,800 |
|
May 19, 2026
|
237.84 | 245.30 | 232.31 | 244.49 | 244.49 | 1,682,500 |
|
May 18, 2026
|
272.55 | 272.55 | 242.82 | 247.13 | 247.13 | 1,494,700 |
|
May 15, 2026
|
282.14 | 283.83 | 266.31 | 271.26 | 271.26 | 1,213,500 |
|
May 14, 2026
|
281.01 | 294.06 | 278.00 | 292.16 | 292.16 | 1,044,200 |
|
May 13, 2026
|
280.29 | 287.15 | 270.00 | 279.20 | 279.20 | 795,600 |
|
May 12, 2026
|
279.79 | 280.62 | 267.66 | 276.27 | 276.27 | 1,098,400 |
|
May 11, 2026
|
276.62 | 286.97 | 273.00 | 284.80 | 284.80 | 907,300 |
|
May 8, 2026
|
277.45 | 282.00 | 272.44 | 273.00 | 273.00 | 764,800 |
|
May 7, 2026
|
287.30 | 287.30 | 268.68 | 269.65 | 269.65 | 1,312,800 |
|
May 6, 2026
|
276.00 | 280.00 | 261.63 | 274.22 | 274.22 | 1,002,600 |
|
May 5, 2026
|
264.06 | 276.65 | 263.97 | 271.60 | 271.60 | 1,002,300 |
|
May 4, 2026
|
268.43 | 272.61 | 256.70 | 259.76 | 259.76 | 833,300 |
|
May 1, 2026
|
257.65 | 268.51 | 257.01 | 266.83 | 266.83 | 1,029,500 |
|
Apr 30, 2026
|
238.79 | 255.70 | 237.09 | 254.63 | 254.63 | 1,091,600 |
|
Apr 29, 2026
|
240.46 | 245.30 | 229.83 | 233.39 | 233.39 | 926,200 |
|
Apr 28, 2026
|
241.89 | 244.09 | 227.38 | 237.06 | 237.06 | 976,800 |
|
Apr 27, 2026
|
252.68 | 254.00 | 240.92 | 244.95 | 244.95 | 975,000 |
|
Apr 24, 2026
|
254.50 | 257.60 | 250.22 | 251.70 | 251.70 | 511,300 |
|
Apr 23, 2026
|
254.57 | 259.30 | 248.23 | 250.57 | 250.57 | 643,700 |
|
Apr 22, 2026
|
252.01 | 256.80 | 246.00 | 253.15 | 253.15 | 520,400 |
|
Apr 21, 2026
|
253.51 | 257.38 | 244.66 | 247.49 | 247.49 | 687,000 |
|
Apr 20, 2026
|
243.76 | 251.81 | 240.00 | 251.50 | 251.50 | 658,900 |
|
Apr 17, 2026
|
245.66 | 248.31 | 236.01 | 243.71 | 243.71 | 958,300 |
|
Apr 16, 2026
|
237.73 | 242.26 | 232.14 | 235.25 | 235.25 | 793,100 |
|
Apr 15, 2026
|
250.93 | 252.25 | 232.21 | 238.14 | 238.14 | 1,218,600 |
|
Apr 14, 2026
|
260.01 | 260.01 | 242.00 | 253.66 | 253.66 | 1,064,700 |
|
Apr 13, 2026
|
241.52 | 258.87 | 240.17 | 256.99 | 256.99 | 1,727,200 |
|
Apr 10, 2026
|
244.14 | 245.00 | 235.34 | 241.46 | 241.46 | 652,000 |
|
Apr 9, 2026
|
234.08 | 249.00 | 234.08 | 241.52 | 241.52 | 904,800 |
|
Apr 8, 2026
|
229.00 | 244.86 | 227.04 | 234.84 | 234.84 | 1,073,100 |
|
Apr 7, 2026
|
211.92 | 215.65 | 206.47 | 214.00 | 214.00 | 689,300 |
|
Apr 6, 2026
|
217.90 | 220.99 | 206.00 | 214.88 | 214.88 | 979,000 |
|
Apr 2, 2026
|
213.35 | 223.80 | 210.26 | 219.32 | 219.32 | 586,700 |
|
Apr 1, 2026
|
222.28 | 227.84 | 220.67 | 222.97 | 222.97 | 962,500 |
|
Mar 31, 2026
|
207.81 | 218.54 | 203.07 | 216.71 | 216.71 | 848,700 |
|
Mar 30, 2026
|
213.57 | 214.00 | 197.04 | 202.18 | 202.18 | 1,098,600 |
|
Mar 27, 2026
|
214.23 | 220.00 | 208.33 | 213.96 | 213.96 | 1,149,700 |
|
Mar 26, 2026
|
227.41 | 227.41 | 213.01 | 215.81 | 215.81 | 755,900 |
|
Mar 25, 2026
|
227.00 | 235.76 | 225.00 | 232.89 | 232.89 | 1,299,400 |
|
Mar 24, 2026
|
209.50 | 233.99 | 209.50 | 228.58 | 228.58 | 2,026,300 |
|
Mar 23, 2026
|
204.30 | 218.29 | 204.00 | 211.47 | 211.47 | 1,211,100 |
|
Mar 20, 2026
|
200.11 | 205.00 | 188.01 | 196.55 | 196.55 | 1,508,500 |
|
Mar 19, 2026
|
196.00 | 204.02 | 193.30 | 200.87 | 200.87 | 685,300 |
|
Mar 18, 2026
|
197.04 | 203.53 | 196.01 | 200.42 | 200.42 | 943,900 |
|
Mar 17, 2026
|
198.57 | 203.37 | 195.74 | 196.09 | 196.09 | 728,000 |
|
Mar 16, 2026
|
194.65 | 201.36 | 192.30 | 197.95 | 197.95 | 948,400 |
|
Mar 13, 2026
|
194.14 | 196.95 | 187.66 | 188.54 | 188.54 | 507,200 |
|
Mar 12, 2026
|
194.17 | 198.30 | 186.63 | 191.93 | 191.93 | 976,200 |
|
Mar 11, 2026
|
200.15 | 205.20 | 198.01 | 200.63 | 200.63 | 656,700 |
|
Mar 10, 2026
|
202.20 | 211.89 | 201.00 | 201.27 | 201.27 | 1,125,100 |
|
Mar 9, 2026
|
183.38 | 201.60 | 180.82 | 201.07 | 201.07 | 1,451,500 |
|
Mar 6, 2026
|
195.15 | 198.19 | 183.60 | 187.29 | 187.29 | 1,567,800 |
|
Mar 5, 2026
|
206.09 | 207.99 | 198.60 | 204.77 | 204.77 | 1,158,600 |
|
Mar 4, 2026
|
217.16 | 220.25 | 202.05 | 209.93 | 209.93 | 1,220,600 |
|
Mar 3, 2026
|
225.65 | 226.60 | 210.43 | 212.32 | 212.32 | 1,678,600 |
|
Mar 2, 2026
|
222.29 | 239.20 | 219.15 | 238.50 | 238.50 | 1,022,200 |
|
Feb 27, 2026
|
223.03 | 229.93 | 220.20 | 227.25 | 227.25 | 951,100 |
|
Feb 26, 2026
|
230.19 | 230.50 | 218.00 | 228.90 | 228.90 | 1,047,700 |
|
Feb 25, 2026
|
240.00 | 243.80 | 228.70 | 230.19 | 230.19 | 917,300 |
|
Feb 24, 2026
|
220.51 | 237.49 | 219.05 | 236.70 | 236.70 | 1,304,300 |
|
Feb 23, 2026
|
225.00 | 228.88 | 218.85 | 222.50 | 222.50 | 961,100 |
|
Feb 20, 2026
|
219.75 | 228.61 | 216.57 | 226.36 | 226.36 | 908,200 |
|
Feb 19, 2026
|
215.75 | 220.59 | 212.32 | 218.54 | 218.54 | 996,700 |
|
Feb 18, 2026
|
222.00 | 225.39 | 216.08 | 217.53 | 217.53 | 995,700 |
|
Feb 17, 2026
|
215.66 | 223.24 | 214.48 | 216.84 | 216.84 | 1,019,400 |
|
Feb 13, 2026
|
216.39 | 223.17 | 211.09 | 216.50 | 216.50 | 1,264,700 |
|
Feb 12, 2026
|
223.81 | 231.12 | 215.05 | 215.45 | 215.45 | 1,609,800 |
|
Feb 11, 2026
|
227.26 | 235.02 | 213.49 | 219.50 | 219.50 | 2,153,700 |
|
Feb 10, 2026
|
218.41 | 223.10 | 214.00 | 219.76 | 219.76 | 893,100 |
|
Feb 9, 2026
|
218.46 | 224.70 | 213.34 | 219.13 | 219.13 | 1,517,200 |
|
Feb 6, 2026
|
210.00 | 220.42 | 208.00 | 215.72 | 215.72 | 2,278,700 |
|
Feb 5, 2026
|
199.12 | 208.00 | 193.00 | 205.32 | 205.32 | 2,182,800 |
|
Feb 4, 2026
|
201.00 | 202.94 | 191.76 | 199.53 | 199.53 | 2,361,900 |
|
Feb 3, 2026
|
199.00 | 205.74 | 190.22 | 199.48 | 199.48 | 2,594,100 |
|
Feb 2, 2026
|
185.00 | 199.54 | 184.00 | 196.07 | 196.07 | 2,821,800 |
|
Jan 30, 2026
|
179.90 | 190.22 | 176.72 | 184.66 | 184.66 | 2,945,400 |
|
Jan 29, 2026
|
170.00 | 182.85 | 167.88 | 176.72 | 176.72 | 4,001,600 |
|
Jan 28, 2026
|
146.72 | 147.48 | 139.25 | 146.90 | 146.90 | 1,286,900 |
|
Jan 27, 2026
|
149.56 | 153.66 | 146.69 | 146.90 | 146.90 | 897,400 |
|
Jan 26, 2026
|
145.00 | 148.59 | 143.62 | 148.49 | 148.49 | 782,700 |
|
Jan 23, 2026
|
147.28 | 147.99 | 142.22 | 145.99 | 145.99 | 617,600 |
|
Jan 22, 2026
|
146.75 | 150.75 | 143.05 | 147.52 | 147.52 | 1,246,500 |
|
Jan 21, 2026
|
137.70 | 144.00 | 135.90 | 143.68 | 143.68 | 1,050,700 |
|
Jan 20, 2026
|
133.00 | 137.37 | 132.80 | 136.36 | 136.36 | 670,600 |
|
Jan 16, 2026
|
132.80 | 139.39 | 132.03 | 136.88 | 136.88 | 1,268,900 |
|
Jan 15, 2026
|
127.85 | 133.50 | 127.23 | 131.86 | 131.86 | 974,300 |
|
Jan 14, 2026
|
127.04 | 127.26 | 122.21 | 125.05 | 125.05 | 668,500 |
|
Jan 13, 2026
|
127.23 | 129.69 | 123.71 | 127.07 | 127.07 | 1,113,700 |
|
Jan 12, 2026
|
122.87 | 129.95 | 122.87 | 127.23 | 127.23 | 1,063,100 |
|
Jan 9, 2026
|
120.00 | 127.71 | 119.31 | 125.14 | 125.14 | 2,415,400 |
|
Jan 8, 2026
|
118.79 | 123.74 | 115.25 | 120.00 | 120.00 | 2,880,200 |
|
Jan 7, 2026
|
129.11 | 129.37 | 118.54 | 119.68 | 119.68 | 2,991,100 |
|
Jan 6, 2026
|
129.97 | 131.83 | 111.18 | 129.97 | 129.97 | 5,593,900 |
|
Jan 5, 2026
|
142.85 | 146.26 | 139.79 | 140.44 | 140.44 | 737,800 |
|
Jan 2, 2026
|
136.23 | 143.39 | 135.74 | 140.81 | 140.81 | 783,700 |
|
Dec 31, 2025
|
135.99 | 136.63 | 132.15 | 133.51 | 133.51 | 521,600 |
|
Dec 30, 2025
|
136.90 | 136.90 | 133.92 | 135.15 | 135.15 | 621,200 |
|
Dec 29, 2025
|
137.51 | 138.02 | 134.78 | 136.19 | 136.19 | 562,400 |
|
Dec 26, 2025
|
138.14 | 138.79 | 136.38 | 137.65 | 137.65 | 331,200 |
|
Dec 24, 2025
|
136.49 | 138.81 | 135.90 | 137.59 | 137.59 | 271,700 |
|
Dec 23, 2025
|
136.00 | 139.96 | 135.00 | 137.64 | 137.64 | 620,200 |
|
Dec 22, 2025
|
139.54 | 139.64 | 134.50 | 137.03 | 137.03 | 854,400 |
|
Dec 19, 2025
|
135.13 | 139.42 | 132.62 | 136.16 | 136.16 | 1,468,300 |
|
Dec 18, 2025
|
133.38 | 136.93 | 131.23 | 133.92 | 133.92 | 1,268,900 |
|
Dec 17, 2025
|
137.62 | 139.94 | 125.40 | 128.39 | 128.39 | 2,594,100 |
|
Dec 16, 2025
|
141.00 | 142.04 | 138.00 | 138.59 | 138.59 | 1,161,300 |
|
Dec 15, 2025
|
142.36 | 145.75 | 136.93 | 142.27 | 142.27 | 1,247,000 |
|
Dec 12, 2025
|
163.73 | 163.93 | 138.64 | 139.88 | 139.88 | 2,226,700 |
|
Dec 11, 2025
|
161.19 | 165.83 | 154.75 | 165.19 | 165.19 | 1,042,200 |
|
Dec 10, 2025
|
153.13 | 164.70 | 148.03 | 162.66 | 162.66 | 1,251,800 |
|
Dec 9, 2025
|
152.99 | 156.60 | 151.05 | 152.95 | 152.95 | 1,096,700 |
|
Dec 8, 2025
|
165.87 | 166.76 | 152.33 | 153.89 | 153.89 | 1,647,200 |
|
Dec 5, 2025
|
158.87 | 165.89 | 156.26 | 162.87 | 162.87 | 981,100 |
|
Dec 4, 2025
|
156.82 | 163.70 | 154.24 | 159.91 | 159.91 | 1,055,100 |
|
Dec 3, 2025
|
159.86 | 159.86 | 147.00 | 157.46 | 157.46 | 1,362,800 |
|
Dec 2, 2025
|
161.10 | 162.12 | 157.86 | 160.45 | 160.45 | 903,100 |
|
Dec 1, 2025
|
158.77 | 162.59 | 154.32 | 158.66 | 158.66 | 1,079,700 |
|
Nov 28, 2025
|
160.47 | 162.76 | 156.77 | 162.13 | 162.13 | 298,000 |
|
Nov 26, 2025
|
157.00 | 160.31 | 155.38 | 158.97 | 158.97 | 630,600 |
|
Nov 25, 2025
|
150.32 | 156.26 | 146.57 | 155.79 | 155.79 | 597,000 |
|
Nov 24, 2025
|
144.23 | 156.23 | 144.23 | 151.65 | 151.65 | 1,566,800 |
|
Nov 21, 2025
|
139.84 | 143.23 | 133.50 | 143.04 | 143.04 | 1,305,000 |
|
Nov 20, 2025
|
146.43 | 154.26 | 136.85 | 139.01 | 139.01 | 1,528,800 |
|
Nov 19, 2025
|
134.25 | 146.99 | 132.73 | 141.51 | 141.51 | 1,538,800 |
|
Nov 18, 2025
|
124.94 | 132.54 | 123.69 | 130.57 | 130.57 | 1,384,700 |
|
Nov 17, 2025
|
132.94 | 137.25 | 127.74 | 128.49 | 128.49 | 1,288,600 |
|
Nov 14, 2025
|
122.28 | 134.87 | 120.01 | 132.02 | 132.02 | 1,831,900 |
|
Nov 13, 2025
|
144.57 | 146.57 | 125.40 | 128.73 | 128.73 | 2,650,300 |
|
Nov 12, 2025
|
153.06 | 157.23 | 146.78 | 147.40 | 147.40 | 772,600 |
|
Nov 11, 2025
|
159.58 | 160.47 | 151.11 | 151.70 | 151.70 | 655,200 |
|
Nov 10, 2025
|
160.61 | 164.06 | 158.02 | 159.74 | 159.74 | 824,700 |
|
Nov 7, 2025
|
145.02 | 157.03 | 141.57 | 156.39 | 156.39 | 1,212,700 |
|
Nov 6, 2025
|
154.12 | 154.59 | 148.69 | 149.09 | 149.09 | 747,200 |
|
Nov 5, 2025
|
145.91 | 155.64 | 145.91 | 151.21 | 151.21 | 845,000 |
|
Nov 4, 2025
|
147.04 | 150.55 | 144.51 | 146.14 | 146.14 | 1,088,100 |
|
Nov 3, 2025
|
154.74 | 157.99 | 152.50 | 152.93 | 152.93 | 1,117,400 |
|
Oct 31, 2025
|
154.50 | 156.95 | 148.97 | 153.21 | 153.21 | 1,052,900 |
|
Oct 30, 2025
|
151.64 | 161.30 | 150.55 | 153.20 | 153.20 | 973,200 |
|
Oct 29, 2025
|
150.39 | 166.94 | 148.28 | 155.26 | 155.26 | 2,428,700 |
|
Oct 28, 2025
|
163.25 | 164.08 | 155.19 | 162.02 | 162.02 | 1,374,600 |
|
Oct 27, 2025
|
163.00 | 163.98 | 160.77 | 163.02 | 163.02 | 641,300 |
|
Oct 24, 2025
|
157.14 | 163.88 | 156.25 | 161.27 | 161.27 | 766,300 |
|
Oct 23, 2025
|
151.36 | 154.64 | 149.56 | 152.40 | 152.40 | 709,500 |
|
Oct 22, 2025
|
161.21 | 161.82 | 141.02 | 148.30 | 148.30 | 1,308,900 |
|
Oct 21, 2025
|
158.00 | 158.00 | 152.53 | 156.71 | 156.71 | 604,500 |
|
Oct 20, 2025
|
156.45 | 159.53 | 154.30 | 157.73 | 157.73 | 743,400 |
|
Oct 17, 2025
|
156.02 | 158.96 | 150.77 | 153.79 | 153.79 | 923,900 |
|
Oct 16, 2025
|
162.51 | 164.89 | 158.56 | 160.43 | 160.43 | 915,900 |
|
Oct 15, 2025
|
155.77 | 162.47 | 155.25 | 162.07 | 162.07 | 1,024,500 |
|
Oct 14, 2025
|
146.15 | 153.96 | 143.00 | 153.65 | 153.65 | 600,600 |
|
Oct 13, 2025
|
149.16 | 151.20 | 148.04 | 149.65 | 149.65 | 607,700 |
|
Oct 10, 2025
|
150.24 | 157.02 | 144.91 | 145.23 | 145.23 | 1,090,800 |
|
Oct 9, 2025
|
151.46 | 154.00 | 148.93 | 149.06 | 149.06 | 615,900 |
|
Oct 8, 2025
|
151.20 | 156.75 | 150.96 | 154.54 | 154.54 | 855,200 |
|
Oct 7, 2025
|
153.73 | 155.32 | 145.87 | 149.82 | 149.82 | 786,700 |
|
Oct 6, 2025
|
150.35 | 154.95 | 149.61 | 153.92 | 153.92 | 753,600 |
|
Oct 3, 2025
|
148.19 | 148.40 | 144.00 | 147.61 | 147.61 | 507,100 |
|
Oct 2, 2025
|
149.21 | 150.03 | 143.77 | 147.82 | 147.82 | 663,700 |
|
Oct 1, 2025
|
139.95 | 149.57 | 139.95 | 147.87 | 147.87 | 617,500 |
|
Sep 30, 2025
|
141.56 | 144.46 | 139.10 | 142.16 | 142.16 | 562,200 |
|
Sep 29, 2025
|
140.60 | 145.05 | 140.30 | 141.19 | 141.19 | 911,400 |
|
Sep 26, 2025
|
135.75 | 138.83 | 135.70 | 138.65 | 138.65 | 700,200 |
|
Sep 25, 2025
|
137.30 | 138.96 | 134.04 | 135.92 | 135.92 | 779,300 |
|
Sep 24, 2025
|
145.16 | 146.58 | 138.45 | 141.28 | 141.28 | 988,200 |
|
Sep 23, 2025
|
151.15 | 154.13 | 141.18 | 146.14 | 146.14 | 1,314,300 |
|
Sep 22, 2025
|
154.21 | 154.94 | 149.40 | 151.23 | 151.23 | 1,118,000 |
|
Sep 19, 2025
|
158.00 | 159.29 | 152.25 | 154.95 | 154.95 | 1,312,500 |
|
Sep 18, 2025
|
156.00 | 159.54 | 154.89 | 158.57 | 158.57 | 921,800 |
|
Sep 17, 2025
|
153.11 | 155.55 | 151.25 | 152.48 | 152.48 | 736,300 |
|
Sep 16, 2025
|
152.43 | 153.89 | 150.52 | 153.33 | 153.33 | 476,100 |
|
Sep 15, 2025
|
150.22 | 155.73 | 150.22 | 152.40 | 152.40 | 859,600 |
|
Sep 12, 2025
|
146.90 | 150.69 | 145.59 | 149.68 | 149.68 | 661,200 |
|
Sep 11, 2025
|
151.50 | 153.89 | 146.55 | 146.85 | 146.85 | 948,500 |
|
Sep 10, 2025
|
143.26 | 154.00 | 143.00 | 151.50 | 151.50 | 1,726,100 |
|
Sep 9, 2025
|
138.79 | 140.83 | 135.83 | 138.52 | 138.52 | 436,300 |
|
Sep 8, 2025
|
136.69 | 139.28 | 135.00 | 138.65 | 138.65 | 555,400 |
|
Sep 5, 2025
|
136.45 | 138.29 | 129.00 | 135.19 | 135.19 | 839,100 |
