NasdaqGS - Nasdaq Real Time Price
USD
MACOM Technology Solutions Holdings, Inc. (MTSI)
234.39
-18.03
(-7.14%)
At close: October 30 at 4:00:01 PM EDT
233.98
-0.41
(-0.17%)
After hours: October 30 at 7:19:54 PM EDT
Trade MTSI 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
|
233.09 | 241.27 | 226.18 | 234.39 | 234.39 | 2,826,500 |
|
Oct 29, 2026
|
256.35 | 258.55 | 248.44 | 252.42 | 252.42 | 1,113,900 |
|
Oct 28, 2026
|
260.21 | 261.76 | 251.90 | 260.92 | 260.92 | 1,088,900 |
|
Oct 27, 2026
|
251.27 | 258.74 | 248.11 | 255.68 | 255.68 | 1,908,000 |
|
Oct 26, 2026
|
236.61 | 246.87 | 233.90 | 243.58 | 243.58 | 1,283,100 |
|
Oct 23, 2026
|
228.57 | 241.26 | 223.63 | 236.24 | 236.24 | 1,134,700 |
|
Oct 22, 2026
|
260.89 | 260.89 | 227.27 | 229.73 | 229.73 | 2,665,800 |
|
Oct 21, 2026
|
269.84 | 274.33 | 265.00 | 273.05 | 273.05 | 1,108,800 |
|
Oct 20, 2026
|
259.47 | 272.26 | 254.60 | 262.93 | 262.93 | 1,014,700 |
|
Oct 19, 2026
|
272.10 | 276.81 | 265.30 | 265.79 | 265.79 | 1,518,800 |
|
Oct 16, 2026
|
265.08 | 268.68 | 257.78 | 262.24 | 262.24 | 1,786,900 |
|
Oct 15, 2026
|
276.54 | 281.00 | 257.12 | 271.39 | 271.39 | 2,487,200 |
|
Oct 14, 2026
|
299.94 | 303.50 | 288.09 | 291.33 | 291.33 | 1,772,300 |
|
Oct 13, 2026
|
296.21 | 308.92 | 290.20 | 308.75 | 308.75 | 2,186,400 |
|
Oct 12, 2026
|
324.20 | 326.63 | 304.40 | 306.36 | 306.36 | 1,615,200 |
|
Oct 9, 2026
|
329.62 | 336.15 | 318.76 | 330.06 | 330.06 | 1,219,500 |
|
Oct 8, 2026
|
331.11 | 338.51 | 318.66 | 322.21 | 322.21 | 1,636,900 |
|
Oct 7, 2026
|
339.98 | 341.84 | 330.41 | 335.91 | 335.91 | 1,519,100 |
|
Oct 6, 2026
|
334.22 | 353.54 | 333.22 | 350.67 | 350.67 | 1,541,100 |
|
Oct 5, 2026
|
322.79 | 332.08 | 316.63 | 328.30 | 328.30 | 1,187,000 |
|
Oct 2, 2026
|
310.90 | 326.73 | 307.87 | 321.60 | 321.60 | 1,351,200 |
|
Oct 1, 2026
|
285.00 | 304.29 | 283.59 | 301.63 | 301.63 | 1,174,700 |
|
Sep 30, 2026
|
284.19 | 287.32 | 278.00 | 284.82 | 284.82 | 916,200 |
|
Sep 29, 2026
|
283.11 | 286.30 | 278.90 | 284.27 | 284.27 | 912,300 |
|
Sep 28, 2026
|
287.38 | 287.38 | 274.48 | 278.56 | 278.56 | 1,067,400 |
|
Sep 25, 2026
|
286.43 | 289.26 | 279.40 | 285.57 | 285.57 | 971,600 |
|
Sep 24, 2026
|
268.80 | 285.44 | 266.42 | 284.94 | 284.94 | 1,130,000 |
|
Sep 23, 2026
|
276.24 | 278.63 | 269.63 | 275.84 | 275.84 | 1,114,000 |
|
Sep 22, 2026
|
276.30 | 281.16 | 274.47 | 279.69 | 279.69 | 1,342,600 |
|
Sep 21, 2026
|
285.95 | 285.95 | 277.19 | 279.11 | 279.11 | 1,504,900 |
|
Sep 18, 2026
|
272.58 | 277.48 | 269.82 | 275.86 | 275.86 | 2,794,700 |
|
Sep 17, 2026
|
260.32 | 271.27 | 259.15 | 263.14 | 263.14 | 1,324,700 |
|
Sep 16, 2026
|
244.70 | 254.37 | 242.16 | 251.75 | 251.75 | 1,401,000 |
|
Sep 15, 2026
|
243.76 | 245.62 | 235.63 | 240.02 | 240.02 | 1,162,600 |
|
Sep 14, 2026
|
258.81 | 258.96 | 239.27 | 239.62 | 239.62 | 2,178,300 |
|
Sep 11, 2026
|
275.13 | 280.65 | 272.00 | 274.90 | 274.90 | 890,300 |
|
Sep 10, 2026
|
277.63 | 281.94 | 271.49 | 272.43 | 272.43 | 1,531,000 |
|
Sep 9, 2026
|
274.58 | 287.84 | 274.39 | 286.12 | 286.12 | 1,921,300 |
|
Sep 8, 2026
|
273.00 | 279.13 | 266.15 | 274.80 | 274.80 | 1,414,100 |
|
Sep 4, 2026
|
265.27 | 269.61 | 263.39 | 268.95 | 268.95 | 1,011,700 |
|
Sep 3, 2026
|
250.91 | 260.18 | 244.86 | 259.95 | 259.95 | 942,700 |
|
Sep 2, 2026
|
260.32 | 264.90 | 255.53 | 257.56 | 257.56 | 809,400 |
|
Sep 1, 2026
|
258.95 | 264.01 | 252.91 | 262.01 | 262.01 | 1,084,700 |
|
Aug 31, 2026
|
266.96 | 271.31 | 261.76 | 263.83 | 263.83 | 808,100 |
|
Aug 28, 2026
|
275.20 | 276.26 | 262.80 | 265.27 | 265.27 | 1,089,300 |
|
Aug 27, 2026
|
277.46 | 286.18 | 273.02 | 277.15 | 277.15 | 1,099,000 |
|
Aug 26, 2026
|
267.08 | 272.99 | 266.26 | 272.66 | 272.66 | 1,227,500 |
|
Aug 25, 2026
|
264.40 | 267.56 | 261.85 | 266.27 | 266.27 | 1,092,500 |
|
Aug 24, 2026
|
260.53 | 262.00 | 252.43 | 257.43 | 257.43 | 1,547,300 |
|
Aug 21, 2026
|
267.08 | 272.82 | 263.03 | 266.61 | 266.61 | 857,000 |
|
Aug 20, 2026
|
269.99 | 272.48 | 263.30 | 266.18 | 266.18 | 867,500 |
|
Aug 19, 2026
|
297.31 | 302.70 | 268.21 | 269.98 | 269.98 | 1,797,300 |
|
Aug 18, 2026
|
311.55 | 315.09 | 290.28 | 292.88 | 292.88 | 2,327,500 |
|
Aug 17, 2026
|
320.48 | 330.99 | 319.78 | 327.53 | 327.53 | 1,122,300 |
|
Aug 14, 2026
|
307.55 | 316.58 | 303.05 | 316.44 | 316.44 | 798,700 |
|
Aug 13, 2026
|
310.11 | 320.06 | 304.56 | 307.06 | 307.06 | 1,136,100 |
|
Aug 12, 2026
|
313.82 | 319.79 | 309.13 | 310.75 | 310.75 | 1,437,800 |
|
Aug 11, 2026
|
303.46 | 308.39 | 298.20 | 299.93 | 299.93 | 753,700 |
|
Aug 10, 2026
|
314.78 | 315.79 | 296.85 | 297.03 | 297.03 | 1,272,200 |
|
Aug 7, 2026
|
309.98 | 318.42 | 299.73 | 310.82 | 310.82 | 1,977,000 |
|
Aug 6, 2026
|
270.00 | 304.51 | 261.95 | 301.64 | 301.64 | 2,955,700 |
|
Aug 5, 2026
|
268.94 | 277.41 | 261.43 | 263.46 | 263.46 | 1,735,500 |
|
Aug 4, 2026
|
270.01 | 275.31 | 264.96 | 273.31 | 273.31 | 1,873,600 |
|
Aug 3, 2026
|
241.18 | 258.24 | 238.87 | 256.10 | 256.10 | 1,104,500 |
|
Jul 31, 2026
|
260.29 | 267.24 | 247.33 | 251.44 | 251.44 | 1,294,400 |
|
Jul 30, 2026
|
244.24 | 252.94 | 243.53 | 248.71 | 248.71 | 2,390,000 |
|
Jul 29, 2026
|
246.41 | 254.26 | 228.02 | 228.71 | 228.71 | 2,407,800 |
|
Jul 28, 2026
|
250.53 | 253.24 | 244.22 | 249.23 | 249.23 | 1,512,700 |
|
Jul 27, 2026
|
268.99 | 271.88 | 250.97 | 263.08 | 263.08 | 1,243,200 |
|
Jul 24, 2026
|
277.95 | 278.50 | 264.21 | 266.99 | 266.99 | 1,083,900 |
|
Jul 23, 2026
|
277.66 | 285.83 | 275.40 | 282.82 | 282.82 | 1,019,000 |
|
Jul 22, 2026
|
274.08 | 287.36 | 274.08 | 282.62 | 282.62 | 786,600 |
|
Jul 21, 2026
|
276.61 | 285.50 | 273.42 | 283.03 | 283.03 | 1,401,600 |
|
Jul 20, 2026
|
271.68 | 280.87 | 268.78 | 269.80 | 269.80 | 1,079,600 |
|
Jul 17, 2026
|
263.58 | 277.19 | 255.02 | 267.36 | 267.36 | 1,762,400 |
|
Jul 16, 2026
|
282.33 | 284.39 | 270.78 | 275.49 | 275.49 | 1,672,000 |
|
Jul 15, 2026
|
302.46 | 307.77 | 286.31 | 293.02 | 293.02 | 1,302,600 |
|
Jul 14, 2026
|
309.89 | 310.69 | 299.21 | 301.76 | 301.76 | 1,095,400 |
|
Jul 13, 2026
|
300.35 | 302.00 | 291.14 | 294.24 | 294.24 | 1,421,900 |
|
Jul 10, 2026
|
310.35 | 314.14 | 304.79 | 308.52 | 308.52 | 992,400 |
|
Jul 9, 2026
|
322.02 | 328.62 | 315.67 | 317.35 | 317.35 | 1,614,400 |
|
Jul 8, 2026
|
305.01 | 313.09 | 297.23 | 305.23 | 305.23 | 1,722,500 |
|
Jul 7, 2026
|
310.30 | 315.11 | 298.48 | 304.82 | 304.82 | 2,697,100 |
|
Jul 6, 2026
|
329.00 | 342.38 | 326.00 | 327.64 | 327.64 | 1,534,400 |
|
Jul 2, 2026
|
348.63 | 351.79 | 312.86 | 322.26 | 322.26 | 2,679,300 |
|
Jul 1, 2026
|
368.57 | 369.28 | 347.83 | 350.63 | 350.63 | 2,337,200 |
|
Jun 30, 2026
|
373.56 | 387.87 | 367.00 | 380.37 | 380.37 | 2,523,100 |
|
Jun 29, 2026
|
364.37 | 375.01 | 347.46 | 372.59 | 372.59 | 1,842,100 |
|
Jun 26, 2026
|
378.07 | 381.74 | 360.97 | 369.18 | 369.18 | 4,297,100 |
|
Jun 25, 2026
|
381.88 | 392.44 | 362.00 | 390.19 | 390.19 | 1,915,600 |
|
Jun 24, 2026
|
377.42 | 384.99 | 362.06 | 373.08 | 373.08 | 1,382,600 |
|
Jun 23, 2026
|
371.44 | 381.74 | 365.00 | 372.15 | 372.15 | 2,144,000 |
|
Jun 22, 2026
|
400.14 | 401.69 | 388.50 | 396.26 | 396.26 | 1,414,400 |
|
Jun 18, 2026
|
382.28 | 394.99 | 376.31 | 391.41 | 391.41 | 2,361,600 |
|
Jun 17, 2026
|
373.35 | 380.87 | 366.00 | 367.11 | 367.11 | 1,233,100 |
|
Jun 16, 2026
|
382.04 | 385.89 | 367.40 | 368.32 | 368.32 | 1,580,900 |
|
Jun 15, 2026
|
393.35 | 399.00 | 382.34 | 384.77 | 384.77 | 1,444,800 |
|
Jun 12, 2026
|
380.94 | 385.00 | 372.59 | 379.87 | 379.87 | 1,135,300 |
|
Jun 11, 2026
|
365.94 | 375.25 | 358.25 | 374.76 | 374.76 | 1,782,200 |
|
Jun 10, 2026
|
356.31 | 369.16 | 347.31 | 354.40 | 354.40 | 1,383,300 |
|
Jun 9, 2026
|
371.56 | 374.30 | 333.15 | 358.72 | 358.72 | 1,606,300 |
|
Jun 8, 2026
|
369.98 | 369.98 | 352.51 | 361.86 | 361.86 | 1,803,500 |
|
Jun 5, 2026
|
365.00 | 374.65 | 342.37 | 345.40 | 345.40 | 2,967,900 |
|
Jun 4, 2026
|
376.01 | 390.34 | 367.66 | 382.74 | 382.74 | 1,252,800 |
|
Jun 3, 2026
|
390.35 | 395.31 | 376.93 | 390.34 | 390.34 | 1,585,300 |
|
Jun 2, 2026
|
363.69 | 384.91 | 354.72 | 382.35 | 382.35 | 2,659,500 |
|
Jun 1, 2026
|
354.80 | 364.00 | 347.43 | 353.79 | 353.79 | 2,033,500 |
|
May 29, 2026
|
393.91 | 393.91 | 357.07 | 364.64 | 364.64 | 2,023,300 |
|
May 28, 2026
|
402.66 | 402.66 | 382.01 | 391.09 | 391.09 | 1,340,700 |
|
May 27, 2026
|
415.63 | 418.90 | 393.80 | 400.66 | 400.66 | 1,213,000 |
|
May 26, 2026
|
401.53 | 413.75 | 397.60 | 409.68 | 409.68 | 2,199,100 |
|
May 22, 2026
|
387.39 | 390.00 | 372.05 | 385.98 | 385.98 | 970,500 |
|
May 21, 2026
|
373.29 | 380.84 | 370.62 | 380.45 | 380.45 | 942,900 |
|
May 20, 2026
|
364.91 | 377.48 | 362.55 | 375.71 | 375.71 | 1,441,400 |
|
May 19, 2026
|
344.64 | 361.34 | 337.44 | 358.98 | 358.98 | 1,755,100 |
|
May 18, 2026
|
381.23 | 381.23 | 351.46 | 356.25 | 356.25 | 1,984,500 |
|
May 15, 2026
|
369.89 | 387.96 | 362.50 | 375.60 | 375.60 | 1,617,000 |
|
May 14, 2026
|
400.00 | 401.25 | 374.66 | 383.56 | 383.56 | 1,543,200 |
|
May 13, 2026
|
376.02 | 384.58 | 364.42 | 381.55 | 381.55 | 1,796,600 |
|
May 12, 2026
|
361.18 | 363.04 | 340.35 | 362.76 | 362.76 | 1,601,400 |
|
May 11, 2026
|
361.42 | 368.95 | 352.69 | 365.88 | 365.88 | 1,885,800 |
|
May 8, 2026
|
356.93 | 364.00 | 349.74 | 359.88 | 359.88 | 1,768,900 |
|
May 7, 2026
|
353.87 | 355.00 | 317.54 | 344.47 | 344.47 | 2,800,900 |
|
May 6, 2026
|
308.47 | 314.16 | 298.21 | 309.81 | 309.81 | 1,870,600 |
|
May 5, 2026
|
293.09 | 304.96 | 285.27 | 303.57 | 303.57 | 1,425,300 |
|
May 4, 2026
|
286.40 | 299.82 | 284.31 | 291.72 | 291.72 | 1,170,000 |
|
May 1, 2026
|
280.40 | 285.78 | 277.03 | 284.18 | 284.18 | 646,100 |
|
Apr 30, 2026
|
274.82 | 281.84 | 270.23 | 281.61 | 281.61 | 1,101,000 |
|
Apr 29, 2026
|
271.30 | 272.17 | 264.78 | 269.63 | 269.63 | 915,500 |
|
Apr 28, 2026
|
269.23 | 271.49 | 260.85 | 265.61 | 265.61 | 1,113,400 |
|
Apr 27, 2026
|
286.86 | 288.19 | 271.16 | 279.44 | 279.44 | 946,000 |
|
Apr 24, 2026
|
290.90 | 294.00 | 283.24 | 287.64 | 287.64 | 1,165,900 |
|
Apr 23, 2026
|
279.82 | 289.98 | 277.11 | 284.40 | 284.40 | 865,300 |
|
Apr 22, 2026
|
289.46 | 289.68 | 274.11 | 277.00 | 277.00 | 1,489,100 |
|
Apr 21, 2026
|
283.13 | 288.51 | 276.45 | 285.71 | 285.71 | 794,500 |
|
Apr 20, 2026
|
276.78 | 281.50 | 275.32 | 281.08 | 281.08 | 649,200 |
|
Apr 17, 2026
|
265.86 | 277.37 | 263.80 | 276.97 | 276.97 | 1,046,100 |
|
Apr 16, 2026
|
260.69 | 265.67 | 256.62 | 261.42 | 261.42 | 912,600 |
|
Apr 15, 2026
|
260.69 | 264.82 | 255.71 | 261.16 | 261.16 | 763,600 |
|
Apr 14, 2026
|
265.00 | 266.05 | 259.33 | 263.92 | 263.92 | 834,200 |
|
Apr 13, 2026
|
258.10 | 264.51 | 257.14 | 263.63 | 263.63 | 861,700 |
|
Apr 10, 2026
|
252.56 | 262.08 | 251.61 | 258.11 | 258.11 | 1,030,800 |
|
Apr 9, 2026
|
246.45 | 253.47 | 244.18 | 247.71 | 247.71 | 789,200 |
|
Apr 8, 2026
|
250.00 | 254.25 | 238.87 | 247.00 | 247.00 | 1,789,700 |
|
Apr 7, 2026
|
232.82 | 237.51 | 230.00 | 236.99 | 236.99 | 661,100 |
|
Apr 6, 2026
|
238.83 | 244.58 | 231.02 | 233.04 | 233.04 | 784,700 |
|
Apr 2, 2026
|
217.66 | 239.56 | 217.60 | 238.30 | 238.30 | 820,700 |
|
Apr 1, 2026
|
226.12 | 234.91 | 223.01 | 229.36 | 229.36 | 1,068,900 |
|
Mar 31, 2026
|
214.34 | 223.67 | 209.73 | 222.07 | 222.07 | 1,686,500 |
|
Mar 30, 2026
|
225.46 | 228.20 | 205.69 | 209.49 | 209.49 | 1,244,100 |
|
Mar 27, 2026
|
225.07 | 229.87 | 222.67 | 225.44 | 225.44 | 893,200 |
|
Mar 26, 2026
|
240.01 | 243.41 | 228.04 | 228.50 | 228.50 | 1,496,100 |
|
Mar 25, 2026
|
238.59 | 246.12 | 235.33 | 245.04 | 245.04 | 1,089,800 |
|
Mar 24, 2026
|
227.55 | 242.32 | 227.32 | 237.23 | 237.23 | 1,265,900 |
|
Mar 23, 2026
|
222.13 | 231.99 | 221.70 | 229.26 | 229.26 | 1,252,300 |
|
Mar 20, 2026
|
222.37 | 227.74 | 213.39 | 218.96 | 218.96 | 2,264,900 |
|
Mar 19, 2026
|
210.89 | 225.89 | 209.40 | 224.54 | 224.54 | 707,400 |
|
Mar 18, 2026
|
224.18 | 226.06 | 218.40 | 218.89 | 218.89 | 1,070,500 |
|
Mar 17, 2026
|
225.04 | 226.24 | 220.27 | 221.29 | 221.29 | 740,300 |
|
Mar 16, 2026
|
225.62 | 229.62 | 223.94 | 224.92 | 224.92 | 1,083,000 |
|
Mar 13, 2026
|
220.37 | 225.55 | 215.94 | 217.80 | 217.80 | 858,400 |
|
Mar 12, 2026
|
217.74 | 224.64 | 214.71 | 215.94 | 215.94 | 1,330,600 |
|
Mar 11, 2026
|
220.27 | 225.63 | 219.48 | 222.55 | 222.55 | 713,700 |
|
Mar 10, 2026
|
217.35 | 226.44 | 217.35 | 220.59 | 220.59 | 1,321,100 |
|
Mar 9, 2026
|
201.17 | 222.61 | 197.63 | 218.73 | 218.73 | 2,275,400 |
|
Mar 6, 2026
|
222.40 | 225.72 | 204.36 | 207.51 | 207.51 | 2,052,300 |
|
Mar 5, 2026
|
237.13 | 238.61 | 224.22 | 228.98 | 228.98 | 1,180,900 |
|
Mar 4, 2026
|
243.90 | 246.95 | 238.08 | 239.00 | 239.00 | 852,000 |
|
Mar 3, 2026
|
249.27 | 250.10 | 236.03 | 241.01 | 241.01 | 1,391,300 |
|
Mar 2, 2026
|
244.75 | 258.98 | 244.75 | 258.54 | 258.54 | 1,293,700 |
|
Feb 27, 2026
|
243.71 | 248.39 | 242.50 | 248.12 | 248.12 | 1,285,700 |
|
Feb 26, 2026
|
253.30 | 254.60 | 239.23 | 247.11 | 247.11 | 1,379,100 |
|
Feb 25, 2026
|
250.00 | 256.12 | 249.30 | 253.37 | 253.37 | 1,073,400 |
|
Feb 24, 2026
|
245.55 | 250.31 | 245.55 | 248.29 | 248.29 | 804,300 |
|
Feb 23, 2026
|
244.07 | 245.79 | 238.83 | 245.53 | 245.53 | 720,300 |
|
Feb 20, 2026
|
240.80 | 251.27 | 240.80 | 243.59 | 243.59 | 796,700 |
|
Feb 19, 2026
|
243.13 | 247.03 | 242.06 | 242.56 | 242.56 | 844,300 |
|
Feb 18, 2026
|
246.01 | 250.01 | 243.47 | 246.76 | 246.76 | 841,800 |
|
Feb 17, 2026
|
241.05 | 248.28 | 235.14 | 245.59 | 245.59 | 1,215,200 |
|
Feb 13, 2026
|
238.27 | 245.47 | 233.52 | 244.16 | 244.16 | 1,265,300 |
|
Feb 12, 2026
|
240.82 | 245.26 | 236.00 | 238.99 | 238.99 | 2,119,500 |
|
Feb 11, 2026
|
235.86 | 239.30 | 229.32 | 236.94 | 236.94 | 1,039,400 |
|
Feb 10, 2026
|
235.25 | 236.56 | 225.98 | 230.54 | 230.54 | 994,400 |
|
Feb 9, 2026
|
236.44 | 241.62 | 234.52 | 235.70 | 235.70 | 1,121,100 |
|
Feb 6, 2026
|
235.00 | 240.85 | 227.82 | 235.87 | 235.87 | 2,091,600 |
|
Feb 5, 2026
|
203.69 | 232.09 | 197.83 | 227.80 | 227.80 | 2,919,900 |
|
Feb 4, 2026
|
228.16 | 232.10 | 207.71 | 215.03 | 215.03 | 2,499,400 |
|
Feb 3, 2026
|
232.99 | 236.80 | 221.24 | 226.71 | 226.71 | 1,766,700 |
|
Feb 2, 2026
|
217.33 | 236.51 | 216.03 | 228.56 | 228.56 | 1,879,900 |
|
Jan 30, 2026
|
224.44 | 231.75 | 216.60 | 219.06 | 219.06 | 1,076,300 |
|
Jan 29, 2026
|
225.03 | 230.62 | 217.17 | 227.73 | 227.73 | 915,500 |
|
Jan 28, 2026
|
222.38 | 227.02 | 221.41 | 226.25 | 226.25 | 1,021,000 |
|
Jan 27, 2026
|
219.98 | 224.14 | 218.53 | 219.20 | 219.20 | 955,300 |
|
Jan 26, 2026
|
218.56 | 221.17 | 215.95 | 218.89 | 218.89 | 779,900 |
|
Jan 23, 2026
|
225.59 | 227.31 | 216.34 | 219.26 | 219.26 | 1,197,800 |
|
Jan 22, 2026
|
229.85 | 230.82 | 218.53 | 224.29 | 224.29 | 1,165,500 |
|
Jan 21, 2026
|
227.34 | 228.24 | 222.01 | 226.25 | 226.25 | 1,276,900 |
|
Jan 20, 2026
|
217.78 | 226.69 | 215.00 | 221.70 | 221.70 | 1,572,300 |
|
Jan 16, 2026
|
219.27 | 225.34 | 218.28 | 220.68 | 220.68 | 1,429,200 |
|
Jan 15, 2026
|
220.98 | 224.67 | 217.23 | 218.93 | 218.93 | 1,953,500 |
|
Jan 14, 2026
|
211.79 | 215.15 | 206.44 | 215.01 | 215.01 | 2,251,400 |
|
Jan 13, 2026
|
198.71 | 213.86 | 198.71 | 213.52 | 213.52 | 3,442,500 |
|
Jan 12, 2026
|
173.15 | 199.56 | 173.15 | 197.55 | 197.55 | 4,004,700 |
|
Jan 9, 2026
|
169.69 | 176.30 | 168.78 | 174.87 | 174.87 | 1,783,400 |
|
Jan 8, 2026
|
169.90 | 172.81 | 165.63 | 167.66 | 167.66 | 1,063,000 |
|
Jan 7, 2026
|
169.12 | 171.07 | 163.89 | 170.62 | 170.62 | 990,000 |
|
Jan 6, 2026
|
171.68 | 172.95 | 168.29 | 171.77 | 171.77 | 1,307,600 |
|
Jan 5, 2026
|
176.41 | 177.99 | 167.92 | 170.76 | 170.76 | 1,212,100 |
|
Jan 2, 2026
|
174.78 | 177.17 | 172.30 | 174.96 | 174.96 | 1,219,400 |
|
Dec 31, 2025
|
174.91 | 175.59 | 170.96 | 171.28 | 171.28 | 794,700 |
|
Dec 30, 2025
|
173.77 | 175.85 | 173.73 | 174.87 | 174.87 | 500,600 |
|
Dec 29, 2025
|
173.90 | 175.93 | 172.47 | 173.71 | 173.71 | 495,500 |
|
Dec 26, 2025
|
176.30 | 176.30 | 173.39 | 175.01 | 175.01 | 358,700 |
|
Dec 24, 2025
|
178.06 | 178.68 | 175.47 | 175.81 | 175.81 | 404,200 |
|
Dec 23, 2025
|
174.39 | 176.52 | 172.56 | 176.28 | 176.28 | 479,300 |
|
Dec 22, 2025
|
177.44 | 179.00 | 173.81 | 175.19 | 175.19 | 878,500 |
|
Dec 19, 2025
|
172.80 | 176.50 | 172.71 | 174.42 | 174.42 | 1,785,700 |
|
Dec 18, 2025
|
174.45 | 175.93 | 170.06 | 171.47 | 171.47 | 1,229,900 |
|
Dec 17, 2025
|
176.45 | 178.07 | 162.94 | 168.31 | 168.31 | 1,513,700 |
|
Dec 16, 2025
|
175.54 | 178.38 | 173.93 | 175.69 | 175.69 | 1,028,500 |
|
Dec 15, 2025
|
179.63 | 181.06 | 174.47 | 175.29 | 175.29 | 1,357,500 |
|
Dec 12, 2025
|
186.85 | 188.25 | 175.80 | 177.35 | 177.35 | 1,469,600 |
|
Dec 11, 2025
|
183.50 | 190.21 | 181.78 | 189.86 | 189.86 | 808,600 |
|
Dec 10, 2025
|
186.72 | 189.04 | 184.43 | 186.23 | 186.23 | 973,700 |
|
Dec 9, 2025
|
183.62 | 190.95 | 183.52 | 188.08 | 188.08 | 1,248,900 |
|
Dec 8, 2025
|
185.42 | 188.36 | 184.76 | 185.54 | 185.54 | 955,300 |
|
Dec 5, 2025
|
188.52 | 190.41 | 184.03 | 184.10 | 184.10 | 1,411,300 |
|
Dec 4, 2025
|
183.36 | 190.00 | 181.25 | 187.06 | 187.06 | 1,687,100 |
|
Dec 3, 2025
|
177.27 | 183.90 | 175.50 | 183.46 | 183.46 | 1,874,300 |
|
Dec 2, 2025
|
175.11 | 180.10 | 174.79 | 177.91 | 177.91 | 1,151,800 |
|
Dec 1, 2025
|
171.18 | 175.43 | 169.15 | 172.85 | 172.85 | 1,044,500 |
|
Nov 28, 2025
|
169.62 | 175.06 | 168.46 | 174.99 | 174.99 | 947,000 |
|
Nov 26, 2025
|
167.47 | 170.99 | 165.79 | 168.06 | 168.06 | 779,600 |
|
Nov 25, 2025
|
162.36 | 166.18 | 159.00 | 165.88 | 165.88 | 1,334,600 |
|
Nov 24, 2025
|
159.90 | 166.88 | 158.02 | 165.97 | 165.97 | 1,276,000 |
|
Nov 21, 2025
|
155.41 | 160.55 | 150.80 | 158.27 | 158.27 | 766,800 |
|
Nov 20, 2025
|
166.25 | 169.39 | 154.35 | 155.39 | 155.39 | 1,227,800 |
|
Nov 19, 2025
|
158.13 | 164.26 | 158.04 | 161.57 | 161.57 | 713,100 |
|
Nov 18, 2025
|
158.25 | 159.53 | 155.19 | 158.22 | 158.22 | 773,000 |
|
Nov 17, 2025
|
160.65 | 164.08 | 158.36 | 159.83 | 159.83 | 657,400 |
|
Nov 14, 2025
|
157.35 | 164.37 | 156.63 | 162.50 | 162.50 | 627,500 |
|
Nov 13, 2025
|
170.78 | 170.78 | 160.71 | 162.24 | 162.24 | 1,146,400 |
|
Nov 12, 2025
|
171.72 | 172.33 | 168.66 | 170.89 | 170.89 | 965,800 |
|
Nov 11, 2025
|
176.10 | 176.54 | 169.03 | 169.98 | 169.98 | 1,226,200 |
|
Nov 10, 2025
|
173.25 | 179.38 | 169.00 | 178.42 | 178.42 | 1,460,300 |
|
Nov 7, 2025
|
163.90 | 170.22 | 162.32 | 170.03 | 170.03 | 1,560,200 |
|
Nov 6, 2025
|
152.00 | 169.23 | 150.81 | 166.92 | 166.92 | 2,223,100 |
|
Nov 5, 2025
|
144.62 | 150.96 | 144.62 | 149.68 | 149.68 | 1,325,400 |
|
Nov 4, 2025
|
146.14 | 148.07 | 144.06 | 144.13 | 144.13 | 1,034,600 |
|
Nov 3, 2025
|
149.60 | 152.45 | 146.85 | 150.19 | 150.19 | 924,400 |
|
Oct 31, 2025
|
151.56 | 153.51 | 148.07 | 148.13 | 148.13 | 1,179,800 |
