NYSE - Nasdaq Real Time Price
USD
Molina Healthcare, Inc. (MOH)
204.78
+5.83
(+2.93%)
At close: October 30 at 4:00:02 PM EDT
204.50
-0.28
(-0.14%)
After hours: October 30 at 6:13:46 PM EDT
Trade MOH 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
|
202.34 | 203.40 | 196.44 | 198.95 | 198.95 | 635,700 |
|
Oct 28, 2026
|
197.69 | 204.03 | 196.17 | 198.10 | 198.10 | 543,900 |
|
Oct 27, 2026
|
201.87 | 205.88 | 196.87 | 199.46 | 199.46 | 760,400 |
|
Oct 26, 2026
|
210.29 | 214.88 | 203.46 | 204.79 | 204.79 | 871,300 |
|
Oct 23, 2026
|
213.22 | 220.00 | 206.38 | 209.15 | 209.15 | 1,265,900 |
|
Oct 22, 2026
|
211.68 | 226.00 | 206.70 | 216.64 | 216.64 | 1,814,400 |
|
Oct 21, 2026
|
221.00 | 221.68 | 211.66 | 214.90 | 214.90 | 1,175,000 |
|
Oct 20, 2026
|
212.34 | 221.63 | 211.63 | 219.72 | 219.72 | 1,021,700 |
|
Oct 19, 2026
|
207.37 | 212.62 | 206.44 | 210.20 | 210.20 | 578,300 |
|
Oct 16, 2026
|
214.05 | 214.30 | 205.93 | 207.36 | 207.36 | 678,000 |
|
Oct 15, 2026
|
210.39 | 214.28 | 208.00 | 212.50 | 212.50 | 771,000 |
|
Oct 14, 2026
|
210.15 | 216.93 | 207.58 | 209.19 | 209.19 | 1,225,400 |
|
Oct 13, 2026
|
207.79 | 215.50 | 202.18 | 209.50 | 209.50 | 1,019,700 |
|
Oct 12, 2026
|
197.99 | 207.89 | 196.22 | 204.36 | 204.36 | 697,100 |
|
Oct 9, 2026
|
197.69 | 203.67 | 193.32 | 196.93 | 196.93 | 509,200 |
|
Oct 8, 2026
|
194.22 | 196.99 | 191.39 | 195.76 | 195.76 | 789,500 |
|
Oct 7, 2026
|
194.09 | 198.24 | 192.41 | 194.82 | 194.82 | 899,100 |
|
Oct 6, 2026
|
194.66 | 196.79 | 191.58 | 195.17 | 195.17 | 470,900 |
|
Oct 5, 2026
|
190.25 | 195.55 | 187.93 | 194.05 | 194.05 | 903,800 |
|
Oct 2, 2026
|
181.52 | 190.15 | 178.00 | 189.54 | 189.54 | 625,100 |
|
Oct 1, 2026
|
189.09 | 190.24 | 179.71 | 180.85 | 180.85 | 1,046,100 |
|
Sep 30, 2026
|
188.62 | 190.33 | 186.24 | 189.10 | 189.10 | 510,900 |
|
Sep 29, 2026
|
188.00 | 189.59 | 185.82 | 189.38 | 189.38 | 661,200 |
|
Sep 28, 2026
|
191.00 | 192.05 | 187.16 | 189.64 | 189.64 | 555,800 |
|
Sep 25, 2026
|
193.59 | 195.81 | 189.32 | 190.86 | 190.86 | 676,400 |
|
Sep 24, 2026
|
190.13 | 194.74 | 188.02 | 193.31 | 193.31 | 559,900 |
|
Sep 23, 2026
|
190.45 | 191.98 | 185.80 | 189.37 | 189.37 | 647,500 |
|
Sep 22, 2026
|
199.37 | 199.77 | 190.44 | 191.19 | 191.19 | 525,500 |
|
Sep 21, 2026
|
201.00 | 202.79 | 197.06 | 197.80 | 197.80 | 640,900 |
|
Sep 18, 2026
|
205.46 | 205.79 | 200.58 | 200.79 | 200.79 | 860,000 |
|
Sep 17, 2026
|
203.00 | 209.43 | 202.22 | 205.09 | 205.09 | 508,700 |
|
Sep 16, 2026
|
207.01 | 208.00 | 201.66 | 202.22 | 202.22 | 529,000 |
|
Sep 15, 2026
|
211.33 | 212.95 | 206.73 | 206.99 | 206.99 | 445,000 |
|
Sep 14, 2026
|
206.00 | 214.36 | 206.00 | 214.07 | 214.07 | 678,200 |
|
Sep 11, 2026
|
202.32 | 204.77 | 199.53 | 204.23 | 204.23 | 503,000 |
|
Sep 10, 2026
|
196.19 | 207.50 | 196.19 | 200.28 | 200.28 | 1,006,800 |
|
Sep 9, 2026
|
196.97 | 198.16 | 188.40 | 194.13 | 194.13 | 736,600 |
|
Sep 8, 2026
|
198.48 | 198.66 | 195.16 | 196.30 | 196.30 | 397,100 |
|
Sep 4, 2026
|
201.07 | 202.48 | 199.68 | 200.80 | 200.80 | 258,300 |
|
Sep 3, 2026
|
203.40 | 206.76 | 200.60 | 202.91 | 202.91 | 384,400 |
|
Sep 2, 2026
|
203.27 | 207.00 | 202.01 | 202.62 | 202.62 | 463,800 |
|
Sep 1, 2026
|
199.50 | 205.67 | 198.35 | 203.06 | 203.06 | 618,400 |
|
Aug 31, 2026
|
200.20 | 203.71 | 197.47 | 198.77 | 198.77 | 1,035,200 |
|
Aug 28, 2026
|
199.71 | 201.97 | 196.75 | 200.00 | 200.00 | 967,200 |
|
Aug 27, 2026
|
200.28 | 203.66 | 198.00 | 198.75 | 198.75 | 423,700 |
|
Aug 26, 2026
|
199.34 | 207.92 | 199.34 | 202.43 | 202.43 | 413,400 |
|
Aug 25, 2026
|
198.65 | 200.95 | 196.50 | 199.63 | 199.63 | 563,100 |
|
Aug 24, 2026
|
200.44 | 204.84 | 198.20 | 198.50 | 198.50 | 556,000 |
|
Aug 21, 2026
|
197.49 | 203.47 | 197.49 | 200.29 | 200.29 | 759,300 |
|
Aug 20, 2026
|
200.13 | 202.47 | 196.80 | 196.94 | 196.94 | 553,700 |
|
Aug 19, 2026
|
204.01 | 206.09 | 199.70 | 201.17 | 201.17 | 461,600 |
|
Aug 18, 2026
|
203.16 | 207.86 | 203.16 | 203.61 | 203.61 | 530,700 |
|
Aug 17, 2026
|
209.34 | 210.53 | 202.16 | 203.06 | 203.06 | 617,900 |
|
Aug 14, 2026
|
205.83 | 214.83 | 205.68 | 212.43 | 212.43 | 594,600 |
|
Aug 13, 2026
|
207.59 | 209.10 | 203.95 | 205.71 | 205.71 | 675,100 |
|
Aug 12, 2026
|
195.20 | 206.15 | 195.20 | 206.06 | 206.06 | 833,200 |
|
Aug 11, 2026
|
200.83 | 202.00 | 194.08 | 194.54 | 194.54 | 345,800 |
|
Aug 10, 2026
|
197.05 | 201.10 | 196.79 | 198.84 | 198.84 | 338,100 |
|
Aug 7, 2026
|
190.81 | 197.18 | 189.96 | 196.45 | 196.45 | 438,100 |
|
Aug 6, 2026
|
195.95 | 196.50 | 190.94 | 191.88 | 191.88 | 658,600 |
|
Aug 5, 2026
|
190.46 | 196.79 | 187.43 | 195.14 | 195.14 | 645,800 |
|
Aug 4, 2026
|
195.00 | 195.09 | 190.00 | 191.36 | 191.36 | 582,900 |
|
Aug 3, 2026
|
194.53 | 198.93 | 194.33 | 194.77 | 194.77 | 664,200 |
|
Jul 31, 2026
|
194.70 | 196.77 | 192.83 | 195.62 | 195.62 | 680,500 |
|
Jul 30, 2026
|
196.67 | 199.13 | 192.35 | 194.70 | 194.70 | 908,300 |
|
Jul 29, 2026
|
199.56 | 203.70 | 198.52 | 199.02 | 199.02 | 1,068,600 |
|
Jul 28, 2026
|
193.00 | 202.12 | 186.05 | 200.34 | 200.34 | 1,540,600 |
|
Jul 27, 2026
|
197.92 | 204.81 | 195.01 | 199.48 | 199.48 | 1,153,400 |
|
Jul 24, 2026
|
198.33 | 200.26 | 193.29 | 197.55 | 197.55 | 1,342,300 |
|
Jul 23, 2026
|
217.99 | 219.50 | 192.29 | 200.29 | 200.29 | 3,079,600 |
|
Jul 22, 2026
|
228.00 | 229.99 | 218.95 | 221.74 | 221.74 | 2,187,200 |
|
Jul 21, 2026
|
228.75 | 233.27 | 225.04 | 226.54 | 226.54 | 9,666,400 |
|
Jul 20, 2026
|
225.99 | 232.42 | 224.03 | 229.71 | 229.71 | 833,000 |
|
Jul 17, 2026
|
223.61 | 226.66 | 219.60 | 225.37 | 225.37 | 1,139,300 |
|
Jul 16, 2026
|
238.66 | 243.11 | 224.49 | 224.82 | 224.82 | 1,042,400 |
|
Jul 15, 2026
|
235.01 | 235.53 | 226.67 | 233.36 | 233.36 | 1,320,500 |
|
Jul 14, 2026
|
244.89 | 244.89 | 236.70 | 241.56 | 241.56 | 1,338,900 |
|
Jul 13, 2026
|
235.62 | 243.77 | 233.00 | 242.88 | 242.88 | 981,200 |
|
Jul 10, 2026
|
233.41 | 235.99 | 229.28 | 233.31 | 233.31 | 688,100 |
|
Jul 9, 2026
|
231.60 | 236.99 | 229.00 | 232.09 | 232.09 | 688,200 |
|
Jul 8, 2026
|
230.44 | 243.50 | 226.52 | 230.94 | 230.94 | 1,055,800 |
|
Jul 7, 2026
|
229.59 | 236.89 | 227.42 | 232.90 | 232.90 | 947,600 |
|
Jul 6, 2026
|
229.21 | 229.25 | 223.24 | 227.70 | 227.70 | 823,300 |
|
Jul 2, 2026
|
233.41 | 236.26 | 225.36 | 229.87 | 229.87 | 770,100 |
|
Jul 1, 2026
|
231.00 | 234.34 | 226.78 | 232.55 | 232.55 | 934,100 |
|
Jun 30, 2026
|
229.32 | 231.00 | 225.00 | 228.70 | 228.70 | 1,107,200 |
|
Jun 29, 2026
|
228.57 | 229.80 | 222.01 | 229.54 | 229.54 | 1,128,700 |
|
Jun 26, 2026
|
214.47 | 230.20 | 214.37 | 229.74 | 229.74 | 2,622,300 |
|
Jun 25, 2026
|
203.69 | 217.55 | 203.69 | 216.04 | 216.04 | 1,801,300 |
|
Jun 24, 2026
|
197.00 | 204.54 | 192.50 | 201.42 | 201.42 | 1,072,100 |
|
Jun 23, 2026
|
196.17 | 197.93 | 193.49 | 196.56 | 196.56 | 850,300 |
|
Jun 22, 2026
|
195.00 | 201.04 | 195.00 | 197.42 | 197.42 | 887,400 |
|
Jun 18, 2026
|
197.61 | 198.36 | 193.86 | 195.37 | 195.37 | 1,029,700 |
|
Jun 17, 2026
|
199.79 | 202.30 | 195.00 | 195.53 | 195.53 | 866,700 |
|
Jun 16, 2026
|
202.01 | 204.66 | 199.73 | 200.21 | 200.21 | 710,900 |
|
Jun 15, 2026
|
198.00 | 201.91 | 194.05 | 201.87 | 201.87 | 879,500 |
|
Jun 12, 2026
|
193.17 | 202.81 | 192.89 | 200.28 | 200.28 | 1,187,700 |
|
Jun 11, 2026
|
198.72 | 198.72 | 190.21 | 193.20 | 193.20 | 1,144,900 |
|
Jun 10, 2026
|
202.98 | 204.45 | 193.33 | 197.89 | 197.89 | 1,087,000 |
|
Jun 9, 2026
|
198.94 | 204.95 | 198.86 | 203.06 | 203.06 | 1,228,500 |
|
Jun 8, 2026
|
190.40 | 199.00 | 190.39 | 198.41 | 198.41 | 1,023,400 |
|
Jun 5, 2026
|
193.86 | 195.74 | 190.00 | 190.86 | 190.86 | 664,900 |
|
Jun 4, 2026
|
189.42 | 194.53 | 189.42 | 192.81 | 192.81 | 1,004,300 |
|
Jun 3, 2026
|
182.10 | 186.68 | 180.29 | 184.82 | 184.82 | 793,200 |
|
Jun 2, 2026
|
183.00 | 183.00 | 175.76 | 179.86 | 179.86 | 899,500 |
|
Jun 1, 2026
|
173.51 | 184.00 | 173.16 | 183.25 | 183.25 | 910,000 |
|
May 29, 2026
|
178.44 | 178.44 | 172.94 | 173.60 | 173.60 | 1,069,400 |
|
May 28, 2026
|
177.50 | 179.17 | 176.07 | 178.02 | 178.02 | 881,400 |
|
May 27, 2026
|
177.62 | 180.83 | 177.00 | 177.87 | 177.87 | 1,241,800 |
|
May 26, 2026
|
177.38 | 178.97 | 172.71 | 176.20 | 176.20 | 1,275,100 |
|
May 22, 2026
|
182.41 | 184.82 | 180.86 | 184.14 | 184.14 | 542,300 |
|
May 21, 2026
|
181.44 | 181.44 | 176.49 | 181.26 | 181.26 | 726,300 |
|
May 20, 2026
|
184.88 | 186.42 | 179.13 | 182.24 | 182.24 | 947,800 |
|
May 19, 2026
|
183.97 | 188.45 | 180.86 | 184.38 | 184.38 | 853,400 |
|
May 18, 2026
|
183.87 | 185.89 | 179.53 | 184.88 | 184.88 | 963,100 |
|
May 15, 2026
|
187.61 | 189.94 | 183.84 | 184.99 | 184.99 | 879,100 |
|
May 14, 2026
|
191.55 | 192.59 | 185.40 | 186.80 | 186.80 | 719,100 |
|
May 13, 2026
|
190.76 | 194.22 | 188.55 | 191.97 | 191.97 | 639,100 |
|
May 12, 2026
|
185.68 | 193.94 | 184.28 | 191.58 | 191.58 | 956,600 |
|
May 11, 2026
|
187.05 | 188.99 | 179.33 | 185.19 | 185.19 | 1,038,900 |
|
May 8, 2026
|
193.02 | 194.72 | 177.65 | 185.94 | 185.94 | 1,540,500 |
|
May 7, 2026
|
195.54 | 200.55 | 190.75 | 191.85 | 191.85 | 738,800 |
|
May 6, 2026
|
192.54 | 198.52 | 191.65 | 197.44 | 197.44 | 784,500 |
|
May 5, 2026
|
194.55 | 196.95 | 191.93 | 192.17 | 192.17 | 1,139,000 |
|
May 4, 2026
|
192.40 | 196.72 | 191.85 | 195.53 | 195.53 | 745,400 |
|
May 1, 2026
|
195.05 | 195.25 | 190.41 | 192.70 | 192.70 | 1,081,400 |
|
Apr 30, 2026
|
194.97 | 197.72 | 192.70 | 194.62 | 194.62 | 1,320,200 |
|
Apr 29, 2026
|
189.96 | 198.42 | 188.78 | 196.49 | 196.49 | 1,749,700 |
|
Apr 28, 2026
|
180.29 | 189.99 | 179.76 | 185.46 | 185.46 | 2,149,200 |
|
Apr 27, 2026
|
177.96 | 180.30 | 172.82 | 179.22 | 179.22 | 1,493,900 |
|
Apr 24, 2026
|
175.12 | 176.11 | 167.67 | 175.94 | 175.94 | 1,774,400 |
|
Apr 23, 2026
|
164.76 | 177.87 | 163.23 | 174.70 | 174.70 | 3,554,900 |
|
Apr 22, 2026
|
153.38 | 155.71 | 151.21 | 153.00 | 153.00 | 2,675,200 |
|
Apr 21, 2026
|
155.67 | 157.31 | 150.58 | 151.00 | 151.00 | 1,375,000 |
|
Apr 20, 2026
|
147.23 | 151.75 | 146.89 | 150.12 | 150.12 | 862,700 |
|
Apr 17, 2026
|
148.70 | 151.00 | 146.15 | 148.97 | 148.97 | 994,700 |
|
Apr 16, 2026
|
147.30 | 149.99 | 145.49 | 148.87 | 148.87 | 1,017,200 |
|
Apr 15, 2026
|
147.50 | 148.37 | 143.39 | 146.80 | 146.80 | 1,478,100 |
|
Apr 14, 2026
|
150.50 | 152.45 | 147.48 | 147.51 | 147.51 | 673,200 |
|
Apr 13, 2026
|
146.38 | 150.68 | 142.62 | 149.98 | 149.98 | 1,090,000 |
|
Apr 10, 2026
|
144.97 | 147.50 | 144.26 | 145.88 | 145.88 | 759,000 |
|
Apr 9, 2026
|
147.18 | 149.04 | 143.60 | 145.05 | 145.05 | 697,400 |
|
Apr 8, 2026
|
143.00 | 147.61 | 141.13 | 147.55 | 147.55 | 1,231,800 |
|
Apr 7, 2026
|
147.75 | 148.00 | 138.66 | 141.53 | 141.53 | 1,550,500 |
|
Apr 6, 2026
|
140.19 | 145.05 | 140.12 | 143.36 | 143.36 | 993,200 |
|
Apr 2, 2026
|
136.18 | 140.50 | 134.07 | 139.38 | 139.38 | 1,283,600 |
|
Apr 1, 2026
|
133.02 | 138.83 | 131.50 | 135.82 | 135.82 | 1,058,000 |
|
Mar 31, 2026
|
131.64 | 137.40 | 131.23 | 133.30 | 133.30 | 1,110,000 |
|
Mar 30, 2026
|
135.55 | 135.55 | 131.20 | 131.47 | 131.47 | 878,600 |
|
Mar 27, 2026
|
137.57 | 139.96 | 132.76 | 134.03 | 134.03 | 1,056,300 |
|
Mar 26, 2026
|
137.89 | 141.00 | 137.75 | 138.80 | 138.80 | 965,900 |
|
Mar 25, 2026
|
142.40 | 144.31 | 136.45 | 139.84 | 139.84 | 1,139,800 |
|
Mar 24, 2026
|
136.34 | 142.17 | 132.88 | 141.74 | 141.74 | 1,560,000 |
|
Mar 23, 2026
|
138.88 | 139.75 | 134.08 | 135.24 | 135.24 | 2,368,100 |
|
Mar 20, 2026
|
139.83 | 142.10 | 138.40 | 139.41 | 139.41 | 14,407,900 |
|
Mar 19, 2026
|
148.78 | 151.28 | 142.20 | 142.21 | 142.21 | 1,280,700 |
|
Mar 18, 2026
|
143.00 | 149.25 | 141.07 | 148.63 | 148.63 | 1,323,400 |
|
Mar 17, 2026
|
148.69 | 149.06 | 143.51 | 143.96 | 143.96 | 1,115,800 |
|
Mar 16, 2026
|
149.51 | 150.74 | 146.13 | 146.49 | 146.49 | 1,904,900 |
|
Mar 13, 2026
|
151.73 | 153.23 | 147.79 | 149.20 | 149.20 | 1,556,500 |
|
Mar 12, 2026
|
145.24 | 151.25 | 144.23 | 149.19 | 149.19 | 1,833,200 |
|
Mar 11, 2026
|
141.33 | 147.81 | 140.00 | 146.80 | 146.80 | 1,508,700 |
|
Mar 10, 2026
|
146.53 | 146.53 | 137.61 | 141.32 | 141.32 | 1,559,100 |
|
Mar 9, 2026
|
144.54 | 148.19 | 140.10 | 146.03 | 146.03 | 1,151,000 |
|
Mar 6, 2026
|
149.11 | 149.12 | 144.46 | 144.47 | 144.47 | 1,380,000 |
|
Mar 5, 2026
|
148.80 | 150.78 | 145.36 | 147.71 | 147.71 | 741,600 |
|
Mar 4, 2026
|
144.00 | 151.33 | 144.00 | 150.04 | 150.04 | 920,900 |
|
Mar 3, 2026
|
150.33 | 150.33 | 142.50 | 144.81 | 144.81 | 1,269,100 |
|
Mar 2, 2026
|
151.63 | 152.77 | 148.76 | 152.42 | 152.42 | 1,212,100 |
|
Feb 27, 2026
|
147.55 | 154.96 | 145.20 | 154.05 | 154.05 | 2,556,900 |
|
Feb 26, 2026
|
145.96 | 148.87 | 143.77 | 146.36 | 146.36 | 1,423,000 |
|
Feb 25, 2026
|
150.03 | 153.96 | 145.18 | 145.55 | 145.55 | 1,263,500 |
|
Feb 24, 2026
|
157.73 | 158.59 | 146.81 | 148.31 | 148.31 | 1,767,600 |
|
Feb 23, 2026
|
150.90 | 156.90 | 150.40 | 156.21 | 156.21 | 1,779,400 |
|
Feb 20, 2026
|
145.93 | 151.09 | 142.07 | 151.00 | 151.00 | 2,019,500 |
|
Feb 19, 2026
|
144.60 | 148.56 | 140.92 | 148.24 | 148.24 | 1,817,300 |
|
Feb 18, 2026
|
135.45 | 143.11 | 134.09 | 142.61 | 142.61 | 2,038,800 |
|
Feb 17, 2026
|
135.07 | 137.42 | 133.15 | 135.68 | 135.68 | 1,537,700 |
|
Feb 13, 2026
|
128.38 | 135.38 | 128.38 | 135.35 | 135.35 | 1,539,000 |
|
Feb 12, 2026
|
123.00 | 128.78 | 122.90 | 126.71 | 126.71 | 1,850,000 |
|
Feb 11, 2026
|
124.94 | 126.50 | 121.06 | 122.65 | 122.65 | 2,513,200 |
|
Feb 10, 2026
|
128.00 | 129.12 | 125.34 | 125.43 | 125.43 | 2,972,300 |
|
Feb 9, 2026
|
132.00 | 135.94 | 123.71 | 127.53 | 127.53 | 4,662,700 |
|
Feb 6, 2026
|
125.97 | 136.50 | 125.00 | 131.72 | 131.72 | 10,344,300 |
|
Feb 5, 2026
|
176.63 | 180.59 | 176.32 | 176.84 | 176.84 | 2,356,700 |
|
Feb 4, 2026
|
180.70 | 183.23 | 177.75 | 178.04 | 178.04 | 1,397,400 |
|
Feb 3, 2026
|
181.49 | 185.40 | 179.13 | 181.40 | 181.40 | 969,600 |
|
Feb 2, 2026
|
177.97 | 181.74 | 176.00 | 181.18 | 181.18 | 1,175,200 |
|
Jan 30, 2026
|
183.38 | 185.90 | 176.88 | 179.59 | 179.59 | 1,612,800 |
|
Jan 29, 2026
|
187.65 | 191.60 | 183.00 | 184.93 | 184.93 | 1,549,800 |
|
Jan 28, 2026
|
179.90 | 187.81 | 179.81 | 187.00 | 187.00 | 1,746,900 |
|
Jan 27, 2026
|
190.27 | 195.70 | 182.50 | 184.12 | 184.12 | 3,325,900 |
|
Jan 26, 2026
|
201.10 | 203.00 | 199.27 | 201.05 | 201.05 | 1,325,100 |
|
Jan 23, 2026
|
199.00 | 202.46 | 196.97 | 201.89 | 201.89 | 911,200 |
|
Jan 22, 2026
|
193.41 | 199.00 | 193.41 | 198.75 | 198.75 | 1,075,400 |
|
Jan 21, 2026
|
190.90 | 194.70 | 183.78 | 194.60 | 194.60 | 1,040,600 |
|
Jan 20, 2026
|
189.99 | 193.92 | 186.81 | 191.27 | 191.27 | 1,260,600 |
|
Jan 16, 2026
|
191.50 | 194.35 | 188.45 | 191.40 | 191.40 | 930,000 |
|
Jan 15, 2026
|
188.30 | 195.01 | 184.73 | 193.74 | 193.74 | 1,072,900 |
|
Jan 14, 2026
|
181.35 | 190.55 | 181.01 | 188.88 | 188.88 | 1,035,000 |
|
Jan 13, 2026
|
182.16 | 183.20 | 180.16 | 180.93 | 180.93 | 563,400 |
|
Jan 12, 2026
|
181.53 | 182.39 | 178.71 | 181.82 | 181.82 | 1,377,400 |
|
Jan 9, 2026
|
184.50 | 185.00 | 178.17 | 181.50 | 181.50 | 1,331,200 |
|
Jan 8, 2026
|
177.57 | 184.84 | 177.57 | 183.50 | 183.50 | 1,692,900 |
|
Jan 7, 2026
|
185.53 | 188.55 | 176.24 | 176.38 | 176.38 | 1,310,300 |
|
Jan 6, 2026
|
182.56 | 186.46 | 181.41 | 184.73 | 184.73 | 1,858,000 |
|
Jan 5, 2026
|
180.25 | 185.94 | 179.60 | 182.80 | 182.80 | 1,809,500 |
|
Jan 2, 2026
|
174.00 | 180.97 | 171.25 | 178.46 | 178.46 | 1,335,500 |
|
Dec 31, 2025
|
170.32 | 176.72 | 170.00 | 173.54 | 173.54 | 1,672,200 |
|
Dec 30, 2025
|
171.03 | 174.55 | 169.55 | 170.66 | 170.66 | 1,876,900 |
|
Dec 29, 2025
|
165.00 | 166.73 | 164.25 | 166.54 | 166.54 | 783,900 |
|
Dec 26, 2025
|
163.16 | 165.04 | 162.19 | 164.84 | 164.84 | 677,900 |
|
Dec 24, 2025
|
164.09 | 164.81 | 162.70 | 163.47 | 163.47 | 441,700 |
|
Dec 23, 2025
|
162.89 | 165.29 | 162.07 | 164.02 | 164.02 | 796,700 |
|
Dec 22, 2025
|
163.50 | 165.74 | 160.98 | 163.68 | 163.68 | 888,100 |
|
Dec 19, 2025
|
162.41 | 166.09 | 161.47 | 163.69 | 163.69 | 2,963,400 |
|
Dec 18, 2025
|
162.21 | 164.02 | 159.59 | 162.72 | 162.72 | 1,347,800 |
|
Dec 17, 2025
|
160.77 | 163.96 | 157.20 | 162.30 | 162.30 | 2,138,900 |
|
Dec 16, 2025
|
166.30 | 167.78 | 159.66 | 160.88 | 160.88 | 1,223,400 |
|
Dec 15, 2025
|
170.67 | 171.33 | 165.17 | 166.50 | 166.50 | 1,196,600 |
|
Dec 12, 2025
|
168.36 | 171.81 | 166.43 | 168.50 | 168.50 | 1,780,300 |
|
Dec 11, 2025
|
159.38 | 171.00 | 159.00 | 166.90 | 166.90 | 1,533,300 |
|
Dec 10, 2025
|
156.59 | 160.92 | 155.77 | 160.52 | 160.52 | 1,174,400 |
|
Dec 9, 2025
|
156.91 | 159.07 | 153.68 | 156.88 | 156.88 | 1,374,000 |
|
Dec 8, 2025
|
152.63 | 156.11 | 151.86 | 155.51 | 155.51 | 1,898,700 |
|
Dec 5, 2025
|
150.66 | 152.00 | 149.48 | 151.86 | 151.86 | 960,800 |
|
Dec 4, 2025
|
148.50 | 150.69 | 148.41 | 150.57 | 150.57 | 1,083,700 |
|
Dec 3, 2025
|
146.38 | 151.00 | 145.76 | 149.09 | 149.09 | 1,147,100 |
|
Dec 2, 2025
|
144.50 | 146.25 | 142.28 | 145.97 | 145.97 | 1,836,700 |
|
Dec 1, 2025
|
148.22 | 148.61 | 144.94 | 145.00 | 145.00 | 1,633,400 |
|
Nov 28, 2025
|
149.01 | 149.49 | 147.55 | 148.26 | 148.26 | 542,800 |
|
Nov 26, 2025
|
146.50 | 148.67 | 144.76 | 148.33 | 148.33 | 1,286,700 |
|
Nov 25, 2025
|
145.41 | 151.00 | 145.40 | 146.77 | 146.77 | 1,602,500 |
|
Nov 24, 2025
|
150.00 | 151.31 | 141.48 | 145.30 | 145.30 | 6,961,000 |
|
Nov 21, 2025
|
134.99 | 143.72 | 133.65 | 141.56 | 141.56 | 2,310,000 |
|
Nov 20, 2025
|
138.40 | 138.84 | 133.40 | 134.51 | 134.51 | 1,760,200 |
|
Nov 19, 2025
|
142.12 | 142.46 | 137.04 | 138.12 | 138.12 | 2,149,300 |
|
Nov 18, 2025
|
137.26 | 141.88 | 133.73 | 141.19 | 141.19 | 2,456,700 |
|
Nov 17, 2025
|
137.51 | 141.43 | 136.60 | 136.79 | 136.79 | 1,719,200 |
|
Nov 14, 2025
|
138.60 | 138.75 | 136.48 | 137.54 | 137.54 | 1,345,600 |
|
Nov 13, 2025
|
140.11 | 141.80 | 138.26 | 138.48 | 138.48 | 1,866,100 |
|
Nov 12, 2025
|
142.64 | 145.68 | 141.02 | 141.03 | 141.03 | 1,717,800 |
|
Nov 11, 2025
|
142.25 | 145.00 | 140.02 | 143.52 | 143.52 | 1,615,700 |
|
Nov 10, 2025
|
145.00 | 147.14 | 139.29 | 140.90 | 140.90 | 2,275,300 |
|
Nov 7, 2025
|
147.55 | 152.17 | 145.03 | 152.06 | 152.06 | 1,707,500 |
|
Nov 6, 2025
|
149.80 | 152.80 | 146.80 | 147.12 | 147.12 | 1,333,000 |
|
Nov 5, 2025
|
151.02 | 152.95 | 147.73 | 149.75 | 149.75 | 1,546,000 |
|
Nov 4, 2025
|
147.51 | 152.31 | 146.65 | 151.69 | 151.69 | 1,753,000 |
|
Nov 3, 2025
|
152.50 | 153.49 | 146.13 | 147.03 | 147.03 | 2,239,800 |
|
Oct 31, 2025
|
151.10 | 153.57 | 147.75 | 153.06 | 153.06 | 1,550,300 |
