NYSE - Delayed Quote
USD
MasTec, Inc. (MTZ)
237.19
+4.91
(+2.11%)
At close: September 4 at 4:00:02 PM EDT
236.01
-1.18
(-0.50%)
After hours: 8:00:00 PM EDT
Trade MasTec 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
|
234.75 | 240.79 | 232.00 | 237.19 | 237.19 | 1,645,500 |
|
Sep 3, 2026
|
235.18 | 238.71 | 230.27 | 232.28 | 232.28 | 1,401,700 |
|
Sep 2, 2026
|
237.78 | 238.83 | 233.28 | 235.33 | 235.33 | 1,634,700 |
|
Sep 1, 2026
|
237.90 | 241.19 | 233.62 | 237.74 | 237.74 | 1,521,300 |
|
Aug 31, 2026
|
241.84 | 242.70 | 235.50 | 239.78 | 239.78 | 1,576,900 |
|
Aug 28, 2026
|
249.32 | 252.05 | 240.24 | 241.00 | 241.00 | 1,470,500 |
|
Aug 27, 2026
|
256.25 | 257.47 | 246.63 | 251.13 | 251.13 | 947,600 |
|
Aug 26, 2026
|
244.31 | 250.91 | 243.56 | 248.73 | 248.73 | 1,535,200 |
|
Aug 25, 2026
|
256.05 | 263.53 | 242.62 | 246.85 | 246.85 | 1,935,500 |
|
Aug 24, 2026
|
264.99 | 267.94 | 252.34 | 255.36 | 255.36 | 1,790,400 |
|
Aug 21, 2026
|
276.40 | 278.59 | 263.08 | 266.26 | 266.26 | 1,238,600 |
|
Aug 20, 2026
|
270.31 | 273.21 | 265.66 | 271.86 | 271.86 | 1,189,500 |
|
Aug 19, 2026
|
280.47 | 284.63 | 262.14 | 272.07 | 272.07 | 1,491,800 |
|
Aug 18, 2026
|
293.33 | 298.27 | 279.52 | 280.13 | 280.13 | 1,196,100 |
|
Aug 17, 2026
|
301.50 | 311.08 | 299.70 | 302.48 | 302.48 | 1,788,700 |
|
Aug 14, 2026
|
287.92 | 298.37 | 284.32 | 297.59 | 297.59 | 1,769,500 |
|
Aug 13, 2026
|
283.00 | 292.25 | 283.00 | 286.11 | 286.11 | 2,243,900 |
|
Aug 12, 2026
|
282.97 | 287.67 | 279.66 | 281.11 | 281.11 | 1,792,400 |
|
Aug 11, 2026
|
273.77 | 279.75 | 270.54 | 272.65 | 272.65 | 1,139,100 |
|
Aug 10, 2026
|
274.00 | 283.00 | 267.98 | 268.28 | 268.28 | 1,311,300 |
|
Aug 7, 2026
|
262.51 | 274.71 | 254.83 | 272.46 | 272.46 | 1,771,200 |
|
Aug 6, 2026
|
263.66 | 270.26 | 258.52 | 258.63 | 258.63 | 1,007,500 |
|
Aug 5, 2026
|
270.49 | 284.14 | 266.67 | 266.75 | 266.75 | 1,285,700 |
|
Aug 4, 2026
|
266.00 | 275.44 | 263.50 | 271.71 | 271.71 | 1,565,600 |
|
Aug 3, 2026
|
258.71 | 265.73 | 252.45 | 261.22 | 261.22 | 2,361,300 |
|
Jul 31, 2026
|
277.00 | 281.87 | 259.25 | 263.10 | 263.10 | 3,950,500 |
|
Jul 30, 2026
|
323.88 | 327.12 | 316.94 | 324.44 | 324.44 | 2,571,600 |
|
Jul 29, 2026
|
309.97 | 313.88 | 286.54 | 287.42 | 287.42 | 1,445,100 |
|
Jul 28, 2026
|
326.54 | 326.54 | 305.01 | 312.44 | 312.44 | 1,211,900 |
|
Jul 27, 2026
|
338.12 | 346.31 | 319.52 | 336.79 | 336.79 | 1,282,300 |
|
Jul 24, 2026
|
357.37 | 362.44 | 336.81 | 337.84 | 337.84 | 731,600 |
|
Jul 23, 2026
|
357.07 | 366.30 | 354.72 | 358.86 | 358.86 | 696,100 |
|
Jul 22, 2026
|
344.82 | 360.25 | 340.25 | 357.35 | 357.35 | 851,700 |
|
Jul 21, 2026
|
345.70 | 351.65 | 338.56 | 351.40 | 351.40 | 1,024,400 |
|
Jul 20, 2026
|
337.41 | 342.76 | 332.98 | 336.61 | 336.61 | 876,200 |
|
Jul 17, 2026
|
331.74 | 336.58 | 320.53 | 329.59 | 329.59 | 4,016,600 |
|
Jul 16, 2026
|
346.97 | 349.14 | 335.80 | 340.81 | 340.81 | 1,199,300 |
|
Jul 15, 2026
|
362.02 | 363.98 | 346.23 | 357.71 | 357.71 | 1,181,000 |
|
Jul 14, 2026
|
369.95 | 376.87 | 361.12 | 365.10 | 365.10 | 703,300 |
|
Jul 13, 2026
|
369.59 | 373.12 | 357.86 | 360.21 | 360.21 | 816,400 |
|
Jul 10, 2026
|
380.90 | 383.98 | 369.40 | 372.89 | 372.89 | 922,200 |
|
Jul 9, 2026
|
398.66 | 405.00 | 383.56 | 384.72 | 384.72 | 871,100 |
|
Jul 8, 2026
|
370.73 | 386.98 | 366.69 | 382.90 | 382.90 | 1,812,800 |
|
Jul 7, 2026
|
371.03 | 371.94 | 348.13 | 358.85 | 358.85 | 953,500 |
|
Jul 6, 2026
|
376.01 | 390.00 | 375.97 | 380.63 | 380.63 | 647,700 |
|
Jul 2, 2026
|
392.20 | 395.96 | 366.45 | 373.43 | 373.43 | 883,000 |
|
Jul 1, 2026
|
410.46 | 410.46 | 383.19 | 390.61 | 390.61 | 1,178,700 |
|
Jun 30, 2026
|
429.68 | 429.68 | 412.47 | 416.06 | 416.06 | 1,617,400 |
|
Jun 29, 2026
|
393.28 | 429.44 | 392.29 | 429.09 | 429.09 | 1,509,200 |
|
Jun 26, 2026
|
395.13 | 407.25 | 385.01 | 396.25 | 396.25 | 3,304,700 |
|
Jun 25, 2026
|
401.59 | 408.00 | 394.33 | 403.57 | 403.57 | 1,020,700 |
|
Jun 24, 2026
|
382.63 | 397.82 | 380.00 | 393.14 | 393.14 | 701,400 |
|
Jun 23, 2026
|
381.51 | 398.50 | 375.19 | 390.44 | 390.44 | 1,237,100 |
|
Jun 22, 2026
|
383.54 | 406.88 | 382.51 | 406.32 | 406.32 | 1,204,700 |
|
Jun 18, 2026
|
380.00 | 387.98 | 372.93 | 379.66 | 379.66 | 1,585,300 |
|
Jun 17, 2026
|
372.34 | 381.36 | 370.66 | 374.91 | 374.91 | 982,300 |
|
Jun 16, 2026
|
374.56 | 379.56 | 368.67 | 369.35 | 369.35 | 606,800 |
|
Jun 15, 2026
|
374.23 | 376.23 | 366.29 | 371.85 | 371.85 | 943,900 |
|
Jun 12, 2026
|
360.82 | 369.07 | 358.83 | 362.97 | 362.97 | 703,300 |
|
Jun 11, 2026
|
339.21 | 358.61 | 339.11 | 358.50 | 358.50 | 1,172,000 |
|
Jun 10, 2026
|
350.79 | 353.75 | 333.34 | 335.58 | 335.58 | 1,391,600 |
|
Jun 9, 2026
|
365.25 | 368.58 | 339.00 | 353.08 | 353.08 | 1,172,000 |
|
Jun 8, 2026
|
365.13 | 368.74 | 353.97 | 361.70 | 361.70 | 953,500 |
|
Jun 5, 2026
|
367.85 | 373.51 | 360.30 | 363.89 | 363.89 | 887,600 |
|
Jun 4, 2026
|
362.19 | 378.28 | 360.01 | 374.73 | 374.73 | 866,100 |
|
Jun 3, 2026
|
364.23 | 382.38 | 361.37 | 369.66 | 369.66 | 1,025,700 |
|
Jun 2, 2026
|
362.09 | 374.88 | 361.00 | 366.30 | 366.30 | 912,100 |
|
Jun 1, 2026
|
376.20 | 377.67 | 360.46 | 362.09 | 362.09 | 1,458,600 |
|
May 29, 2026
|
381.98 | 386.70 | 367.96 | 378.37 | 378.37 | 5,401,400 |
|
May 28, 2026
|
385.43 | 388.15 | 378.50 | 383.33 | 383.33 | 892,300 |
|
May 27, 2026
|
389.38 | 394.66 | 380.57 | 387.52 | 387.52 | 641,200 |
|
May 26, 2026
|
388.17 | 395.98 | 385.34 | 390.75 | 390.75 | 661,800 |
|
May 22, 2026
|
391.57 | 394.00 | 378.31 | 382.11 | 382.11 | 653,700 |
|
May 21, 2026
|
385.11 | 393.02 | 380.01 | 388.77 | 388.77 | 814,700 |
|
May 20, 2026
|
391.80 | 396.13 | 382.87 | 384.21 | 384.21 | 734,100 |
|
May 19, 2026
|
378.57 | 389.80 | 369.05 | 385.00 | 385.00 | 1,358,000 |
|
May 18, 2026
|
414.62 | 415.21 | 383.23 | 385.58 | 385.58 | 1,533,000 |
|
May 15, 2026
|
422.30 | 426.69 | 412.00 | 414.90 | 414.90 | 1,117,000 |
|
May 14, 2026
|
426.70 | 435.90 | 423.79 | 434.77 | 434.77 | 926,300 |
|
May 13, 2026
|
431.04 | 433.00 | 411.86 | 423.79 | 423.79 | 1,005,400 |
|
May 12, 2026
|
414.65 | 422.31 | 402.58 | 420.30 | 420.30 | 1,404,700 |
|
May 11, 2026
|
415.00 | 423.17 | 412.49 | 421.37 | 421.37 | 1,010,600 |
|
May 8, 2026
|
416.39 | 420.11 | 409.99 | 414.29 | 414.29 | 681,100 |
|
May 7, 2026
|
435.51 | 435.51 | 406.20 | 412.27 | 412.27 | 1,142,800 |
|
May 6, 2026
|
437.77 | 441.43 | 425.24 | 433.28 | 433.28 | 1,149,600 |
|
May 5, 2026
|
435.89 | 438.39 | 427.10 | 437.51 | 437.51 | 811,100 |
|
May 4, 2026
|
419.05 | 429.04 | 410.48 | 425.39 | 425.39 | 1,095,000 |
|
May 1, 2026
|
406.88 | 418.13 | 396.87 | 417.41 | 417.41 | 1,950,300 |
|
Apr 30, 2026
|
385.00 | 401.19 | 385.00 | 394.05 | 394.05 | 1,832,800 |
|
Apr 29, 2026
|
376.17 | 381.66 | 369.04 | 370.55 | 370.55 | 979,100 |
|
Apr 28, 2026
|
377.03 | 382.42 | 369.52 | 375.09 | 375.09 | 1,036,400 |
|
Apr 27, 2026
|
380.69 | 386.69 | 372.47 | 385.89 | 385.89 | 624,600 |
|
Apr 24, 2026
|
384.57 | 387.45 | 374.95 | 376.12 | 376.12 | 719,200 |
|
Apr 23, 2026
|
379.38 | 388.57 | 377.74 | 382.88 | 382.88 | 748,600 |
|
Apr 22, 2026
|
378.31 | 383.00 | 372.77 | 376.50 | 376.50 | 535,700 |
|
Apr 21, 2026
|
374.42 | 376.40 | 367.86 | 371.41 | 371.41 | 635,600 |
|
Apr 20, 2026
|
371.75 | 375.14 | 368.02 | 371.59 | 371.59 | 444,300 |
|
Apr 17, 2026
|
362.71 | 373.64 | 359.00 | 370.89 | 370.89 | 1,123,900 |
|
Apr 16, 2026
|
363.02 | 365.37 | 357.01 | 358.14 | 358.14 | 667,700 |
|
Apr 15, 2026
|
362.17 | 367.30 | 358.27 | 365.07 | 365.07 | 658,900 |
|
Apr 14, 2026
|
367.87 | 371.62 | 362.00 | 365.89 | 365.89 | 589,200 |
|
Apr 13, 2026
|
359.31 | 367.85 | 359.31 | 365.55 | 365.55 | 492,500 |
|
Apr 10, 2026
|
357.83 | 365.49 | 354.54 | 361.22 | 361.22 | 759,000 |
|
Apr 9, 2026
|
350.07 | 362.88 | 350.07 | 357.37 | 357.37 | 619,000 |
|
Apr 8, 2026
|
352.64 | 360.00 | 344.49 | 348.11 | 348.11 | 941,900 |
|
Apr 7, 2026
|
336.25 | 341.11 | 332.02 | 338.19 | 338.19 | 559,500 |
|
Apr 6, 2026
|
336.00 | 339.98 | 327.93 | 337.27 | 337.27 | 517,700 |
|
Apr 2, 2026
|
323.56 | 340.31 | 322.42 | 336.25 | 336.25 | 529,600 |
|
Apr 1, 2026
|
326.60 | 341.40 | 325.01 | 333.79 | 333.79 | 891,800 |
|
Mar 31, 2026
|
308.82 | 326.46 | 307.84 | 321.74 | 321.74 | 928,000 |
|
Mar 30, 2026
|
316.01 | 321.41 | 299.52 | 305.80 | 305.80 | 1,808,800 |
|
Mar 27, 2026
|
307.85 | 319.37 | 306.64 | 316.01 | 316.01 | 1,076,400 |
|
Mar 26, 2026
|
317.24 | 321.51 | 304.42 | 306.74 | 306.74 | 895,700 |
|
Mar 25, 2026
|
323.35 | 328.69 | 320.96 | 323.55 | 323.55 | 762,700 |
|
Mar 24, 2026
|
309.21 | 324.35 | 306.09 | 322.65 | 322.65 | 1,077,600 |
|
Mar 23, 2026
|
308.34 | 320.97 | 307.89 | 310.63 | 310.63 | 948,100 |
|
Mar 20, 2026
|
312.63 | 316.19 | 297.50 | 300.58 | 300.58 | 2,059,500 |
|
Mar 19, 2026
|
297.65 | 315.00 | 294.43 | 312.72 | 312.72 | 1,092,400 |
|
Mar 18, 2026
|
301.96 | 310.64 | 301.65 | 303.07 | 303.07 | 564,800 |
|
Mar 17, 2026
|
300.66 | 304.97 | 296.73 | 304.67 | 304.67 | 873,900 |
|
Mar 16, 2026
|
296.14 | 302.22 | 294.19 | 300.26 | 300.26 | 632,300 |
|
Mar 13, 2026
|
300.16 | 303.50 | 288.78 | 290.00 | 290.00 | 2,132,600 |
|
Mar 12, 2026
|
299.42 | 303.59 | 292.34 | 296.95 | 296.95 | 846,300 |
|
Mar 11, 2026
|
298.04 | 305.60 | 295.34 | 303.73 | 303.73 | 895,300 |
|
Mar 10, 2026
|
295.10 | 306.29 | 295.10 | 300.12 | 300.12 | 756,800 |
|
Mar 9, 2026
|
281.41 | 298.28 | 275.75 | 297.81 | 297.81 | 978,000 |
|
Mar 6, 2026
|
286.75 | 298.52 | 282.68 | 285.61 | 285.61 | 1,034,800 |
|
Mar 5, 2026
|
299.51 | 301.36 | 286.54 | 295.30 | 295.30 | 1,092,500 |
|
Mar 4, 2026
|
303.73 | 308.31 | 295.16 | 303.87 | 303.87 | 814,600 |
|
Mar 3, 2026
|
290.46 | 303.11 | 283.01 | 300.74 | 300.74 | 1,186,000 |
|
Mar 2, 2026
|
297.96 | 310.36 | 295.76 | 304.53 | 304.53 | 1,184,400 |
|
Feb 27, 2026
|
290.00 | 300.00 | 276.91 | 298.02 | 298.02 | 2,056,800 |
|
Feb 26, 2026
|
282.51 | 291.70 | 274.61 | 289.96 | 289.96 | 1,736,800 |
|
Feb 25, 2026
|
290.00 | 290.73 | 283.84 | 285.26 | 285.26 | 892,500 |
|
Feb 24, 2026
|
274.94 | 290.60 | 266.06 | 287.70 | 287.70 | 1,211,500 |
|
Feb 23, 2026
|
281.38 | 284.43 | 272.71 | 278.49 | 278.49 | 717,100 |
|
Feb 20, 2026
|
275.40 | 284.68 | 274.91 | 283.86 | 283.86 | 1,095,300 |
|
Feb 19, 2026
|
266.69 | 277.31 | 266.67 | 275.61 | 275.61 | 815,400 |
|
Feb 18, 2026
|
268.85 | 275.86 | 263.95 | 264.18 | 264.18 | 909,700 |
|
Feb 17, 2026
|
269.00 | 272.78 | 263.82 | 267.93 | 267.93 | 647,500 |
|
Feb 13, 2026
|
267.18 | 271.89 | 259.93 | 269.53 | 269.53 | 703,200 |
|
Feb 12, 2026
|
268.13 | 276.70 | 261.42 | 265.29 | 265.29 | 1,205,200 |
|
Feb 11, 2026
|
267.88 | 276.79 | 260.56 | 264.99 | 264.99 | 801,400 |
|
Feb 10, 2026
|
261.90 | 264.75 | 259.36 | 261.39 | 261.39 | 603,100 |
|
Feb 9, 2026
|
259.28 | 267.94 | 258.17 | 262.11 | 262.11 | 625,400 |
|
Feb 6, 2026
|
251.61 | 260.25 | 251.40 | 259.16 | 259.16 | 1,215,600 |
|
Feb 5, 2026
|
232.11 | 245.10 | 229.00 | 244.86 | 244.86 | 1,012,400 |
|
Feb 4, 2026
|
250.57 | 252.23 | 226.09 | 235.44 | 235.44 | 1,282,200 |
|
Feb 3, 2026
|
247.67 | 252.00 | 242.26 | 249.51 | 249.51 | 1,382,200 |
|
Feb 2, 2026
|
239.23 | 246.24 | 238.37 | 245.40 | 245.40 | 601,900 |
|
Jan 30, 2026
|
241.03 | 245.97 | 237.50 | 240.48 | 240.48 | 681,800 |
|
Jan 29, 2026
|
247.24 | 250.00 | 238.46 | 245.08 | 245.08 | 947,100 |
|
Jan 28, 2026
|
249.38 | 250.10 | 243.16 | 244.75 | 244.75 | 670,500 |
|
Jan 27, 2026
|
248.97 | 250.99 | 244.90 | 248.59 | 248.59 | 444,100 |
|
Jan 26, 2026
|
242.75 | 248.32 | 241.81 | 245.29 | 245.29 | 484,400 |
|
Jan 23, 2026
|
245.50 | 245.50 | 239.95 | 241.80 | 241.80 | 520,600 |
|
Jan 22, 2026
|
248.57 | 249.00 | 236.97 | 244.57 | 244.57 | 682,100 |
|
Jan 21, 2026
|
242.84 | 246.36 | 235.50 | 243.80 | 243.80 | 516,700 |
|
Jan 20, 2026
|
237.18 | 243.96 | 237.18 | 240.35 | 240.35 | 674,100 |
|
Jan 16, 2026
|
240.01 | 249.21 | 239.68 | 242.31 | 242.31 | 971,300 |
|
Jan 15, 2026
|
229.00 | 239.82 | 229.00 | 235.89 | 235.89 | 994,200 |
|
Jan 14, 2026
|
225.73 | 227.67 | 219.26 | 226.00 | 226.00 | 773,700 |
|
Jan 13, 2026
|
221.70 | 229.59 | 221.70 | 226.07 | 226.07 | 652,500 |
|
Jan 12, 2026
|
218.83 | 226.92 | 218.00 | 223.70 | 223.70 | 696,600 |
|
Jan 9, 2026
|
221.72 | 226.31 | 218.45 | 218.91 | 218.91 | 818,500 |
|
Jan 8, 2026
|
235.69 | 236.20 | 213.20 | 219.03 | 219.03 | 2,189,000 |
|
Jan 7, 2026
|
234.02 | 237.38 | 231.52 | 235.75 | 235.75 | 1,933,200 |
|
Jan 6, 2026
|
231.32 | 236.48 | 222.51 | 236.35 | 236.35 | 1,445,500 |
|
Jan 5, 2026
|
230.11 | 237.76 | 230.11 | 232.59 | 232.59 | 1,409,800 |
|
Jan 2, 2026
|
220.01 | 228.48 | 219.30 | 227.65 | 227.65 | 576,200 |
|
Dec 31, 2025
|
220.84 | 222.43 | 216.68 | 217.37 | 217.37 | 396,900 |
|
Dec 30, 2025
|
222.86 | 222.86 | 219.67 | 220.33 | 220.33 | 509,400 |
|
Dec 29, 2025
|
223.25 | 224.58 | 221.82 | 222.76 | 222.76 | 386,700 |
|
Dec 26, 2025
|
225.00 | 225.50 | 222.66 | 224.40 | 224.40 | 270,200 |
|
Dec 24, 2025
|
225.02 | 225.02 | 222.64 | 223.50 | 223.50 | 263,000 |
|
Dec 23, 2025
|
224.18 | 227.08 | 221.49 | 224.98 | 224.98 | 552,000 |
|
Dec 22, 2025
|
221.51 | 224.81 | 219.48 | 224.58 | 224.58 | 513,500 |
|
Dec 19, 2025
|
215.08 | 221.04 | 215.08 | 218.18 | 218.18 | 1,092,500 |
|
Dec 18, 2025
|
214.19 | 218.72 | 212.86 | 213.96 | 213.96 | 830,900 |
|
Dec 17, 2025
|
219.08 | 223.38 | 206.15 | 209.27 | 209.27 | 1,425,500 |
|
Dec 16, 2025
|
219.81 | 223.58 | 215.44 | 218.19 | 218.19 | 815,300 |
|
Dec 15, 2025
|
221.48 | 223.70 | 218.92 | 220.37 | 220.37 | 711,600 |
|
Dec 12, 2025
|
232.18 | 232.24 | 218.48 | 221.01 | 221.01 | 1,264,700 |
|
Dec 11, 2025
|
226.82 | 233.14 | 220.40 | 232.94 | 232.94 | 1,070,800 |
|
Dec 10, 2025
|
220.59 | 231.98 | 220.59 | 228.80 | 228.80 | 1,432,900 |
|
Dec 9, 2025
|
219.44 | 224.73 | 219.23 | 220.38 | 220.38 | 579,600 |
|
Dec 8, 2025
|
221.81 | 225.49 | 218.17 | 220.58 | 220.58 | 823,100 |
|
Dec 5, 2025
|
220.00 | 222.46 | 217.13 | 219.52 | 219.52 | 542,900 |
|
Dec 4, 2025
|
216.05 | 219.79 | 214.18 | 219.12 | 219.12 | 703,200 |
|
Dec 3, 2025
|
211.71 | 219.29 | 207.94 | 218.29 | 218.29 | 1,031,900 |
|
Dec 2, 2025
|
215.03 | 217.43 | 210.92 | 212.98 | 212.98 | 838,500 |
|
Dec 1, 2025
|
209.61 | 212.94 | 206.80 | 212.14 | 212.14 | 807,800 |
|
Nov 28, 2025
|
210.57 | 214.25 | 210.19 | 213.88 | 213.88 | 353,800 |
|
Nov 26, 2025
|
207.13 | 213.88 | 206.67 | 210.47 | 210.47 | 506,900 |
|
Nov 25, 2025
|
204.15 | 207.54 | 199.21 | 205.87 | 205.87 | 489,000 |
|
Nov 24, 2025
|
195.52 | 205.68 | 195.00 | 204.62 | 204.62 | 705,300 |
|
Nov 21, 2025
|
192.27 | 195.65 | 187.21 | 193.08 | 193.08 | 721,500 |
|
Nov 20, 2025
|
202.90 | 209.47 | 190.69 | 191.82 | 191.82 | 1,733,000 |
|
Nov 19, 2025
|
197.46 | 201.20 | 194.91 | 197.01 | 197.01 | 655,900 |
|
Nov 18, 2025
|
190.27 | 197.61 | 189.40 | 194.92 | 194.92 | 888,400 |
|
Nov 17, 2025
|
191.94 | 197.28 | 190.38 | 193.39 | 193.39 | 1,029,500 |
|
Nov 14, 2025
|
187.00 | 198.06 | 182.34 | 192.22 | 192.22 | 879,400 |
|
Nov 13, 2025
|
198.53 | 199.93 | 189.08 | 190.08 | 190.08 | 874,600 |
|
Nov 12, 2025
|
198.00 | 202.80 | 197.73 | 199.54 | 199.54 | 517,700 |
|
Nov 11, 2025
|
198.25 | 200.21 | 195.00 | 197.60 | 197.60 | 472,100 |
|
Nov 10, 2025
|
206.02 | 207.94 | 198.84 | 201.02 | 201.02 | 553,000 |
|
Nov 7, 2025
|
194.32 | 201.45 | 188.00 | 200.44 | 200.44 | 794,600 |
|
Nov 6, 2025
|
199.48 | 201.86 | 195.71 | 196.66 | 196.66 | 668,100 |
|
Nov 5, 2025
|
197.91 | 202.98 | 196.72 | 199.08 | 199.08 | 680,900 |
|
Nov 4, 2025
|
196.44 | 201.41 | 191.78 | 195.51 | 195.51 | 1,078,200 |
|
Nov 3, 2025
|
207.43 | 210.40 | 201.57 | 201.61 | 201.61 | 1,308,500 |
|
Oct 31, 2025
|
206.83 | 216.00 | 197.97 | 204.16 | 204.16 | 2,970,300 |
|
Oct 30, 2025
|
217.25 | 224.03 | 211.32 | 213.95 | 213.95 | 1,743,800 |
|
Oct 29, 2025
|
213.79 | 222.94 | 213.45 | 221.36 | 221.36 | 1,138,100 |
|
Oct 28, 2025
|
213.56 | 214.92 | 209.70 | 212.04 | 212.04 | 672,500 |
|
Oct 27, 2025
|
215.10 | 215.10 | 211.51 | 211.92 | 211.92 | 718,000 |
|
Oct 24, 2025
|
210.01 | 215.72 | 210.01 | 211.88 | 211.88 | 849,300 |
|
Oct 23, 2025
|
197.35 | 206.00 | 197.35 | 204.92 | 204.92 | 704,700 |
|
Oct 22, 2025
|
208.30 | 211.35 | 190.01 | 196.76 | 196.76 | 1,437,300 |
|
Oct 21, 2025
|
205.46 | 208.22 | 200.00 | 207.18 | 207.18 | 993,300 |
|
Oct 20, 2025
|
206.21 | 208.76 | 202.61 | 205.21 | 205.21 | 609,700 |
|
Oct 17, 2025
|
202.00 | 204.95 | 199.66 | 201.86 | 201.86 | 962,900 |
|
Oct 16, 2025
|
206.51 | 209.02 | 202.15 | 203.40 | 203.40 | 627,100 |
|
Oct 15, 2025
|
207.65 | 208.85 | 200.01 | 204.56 | 204.56 | 1,141,700 |
|
Oct 14, 2025
|
198.46 | 208.44 | 196.65 | 205.38 | 205.38 | 725,700 |
|
Oct 13, 2025
|
200.88 | 205.70 | 199.89 | 203.26 | 203.26 | 1,004,500 |
|
Oct 10, 2025
|
210.26 | 212.22 | 195.04 | 195.60 | 195.60 | 2,148,100 |
|
Oct 9, 2025
|
220.41 | 220.41 | 210.06 | 210.09 | 210.09 | 1,050,400 |
|
Oct 8, 2025
|
214.23 | 219.67 | 211.18 | 218.92 | 218.92 | 661,800 |
|
Oct 7, 2025
|
219.96 | 220.75 | 207.98 | 212.98 | 212.98 | 933,600 |
|
Oct 6, 2025
|
219.73 | 221.83 | 216.79 | 216.80 | 216.80 | 707,400 |
|
Oct 3, 2025
|
217.08 | 217.50 | 212.67 | 215.81 | 215.81 | 811,800 |
|
Oct 2, 2025
|
216.59 | 219.09 | 213.84 | 215.40 | 215.40 | 668,700 |
|
Oct 1, 2025
|
211.30 | 216.97 | 206.93 | 215.00 | 215.00 | 773,100 |
|
Sep 30, 2025
|
210.14 | 213.66 | 209.21 | 212.81 | 212.81 | 851,700 |
|
Sep 29, 2025
|
210.39 | 212.47 | 208.69 | 209.55 | 209.55 | 672,800 |
|
Sep 26, 2025
|
205.44 | 209.12 | 204.35 | 208.12 | 208.12 | 618,300 |
|
Sep 25, 2025
|
201.97 | 206.29 | 196.29 | 204.40 | 204.40 | 1,099,400 |
|
Sep 24, 2025
|
207.35 | 208.08 | 204.09 | 205.94 | 205.94 | 810,000 |
|
Sep 23, 2025
|
206.35 | 208.00 | 204.62 | 206.25 | 206.25 | 755,500 |
|
Sep 22, 2025
|
200.00 | 207.58 | 199.97 | 207.07 | 207.07 | 857,200 |
|
Sep 19, 2025
|
201.65 | 201.97 | 198.62 | 200.96 | 200.96 | 1,695,400 |
|
Sep 18, 2025
|
195.01 | 201.64 | 193.76 | 199.45 | 199.45 | 1,241,200 |
|
Sep 17, 2025
|
196.81 | 198.48 | 192.52 | 193.35 | 193.35 | 945,400 |
|
Sep 16, 2025
|
193.29 | 194.09 | 189.72 | 191.96 | 191.96 | 709,200 |
|
Sep 15, 2025
|
190.45 | 193.81 | 189.02 | 193.25 | 193.25 | 688,600 |
|
Sep 12, 2025
|
188.08 | 190.46 | 187.88 | 189.75 | 189.75 | 742,900 |
|
Sep 11, 2025
|
190.39 | 193.19 | 186.34 | 189.18 | 189.18 | 1,220,500 |
|
Sep 10, 2025
|
176.31 | 190.53 | 176.31 | 190.12 | 190.12 | 1,658,700 |
|
Sep 9, 2025
|
176.98 | 177.05 | 173.90 | 174.99 | 174.99 | 587,500 |
|
Sep 8, 2025
|
179.27 | 179.98 | 176.48 | 176.75 | 176.75 | 752,600 |
|
Sep 5, 2025
|
183.76 | 183.86 | 171.05 | 178.00 | 178.00 | 1,119,800 |
