NasdaqGS - Nasdaq Real Time Price
USD
MYR Group Inc. (MYRG)
281.19
-1.82
(-0.64%)
As of 1:25:54 PM EDT. Market Open.
Trade MYRG 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
|
270.91 | 285.54 | 267.00 | 281.18 | 281.18 | 125,814 |
|
Oct 29, 2026
|
279.93 | 292.51 | 273.35 | 283.00 | 283.00 | 465,400 |
|
Oct 28, 2026
|
274.42 | 281.25 | 266.77 | 279.92 | 279.92 | 413,700 |
|
Oct 27, 2026
|
266.04 | 267.35 | 258.91 | 266.64 | 266.64 | 242,000 |
|
Oct 26, 2026
|
257.41 | 264.85 | 254.50 | 260.52 | 260.52 | 200,000 |
|
Oct 23, 2026
|
252.52 | 256.00 | 243.91 | 254.49 | 254.49 | 273,100 |
|
Oct 22, 2026
|
265.84 | 267.77 | 252.03 | 254.97 | 254.97 | 254,100 |
|
Oct 21, 2026
|
279.68 | 281.90 | 271.29 | 275.21 | 275.21 | 292,300 |
|
Oct 20, 2026
|
280.75 | 285.97 | 272.38 | 274.80 | 274.80 | 319,900 |
|
Oct 19, 2026
|
287.04 | 288.10 | 282.19 | 284.94 | 284.94 | 227,400 |
|
Oct 16, 2026
|
285.17 | 289.54 | 278.20 | 280.16 | 280.16 | 238,900 |
|
Oct 15, 2026
|
288.11 | 288.11 | 274.56 | 285.57 | 285.57 | 249,500 |
|
Oct 14, 2026
|
302.40 | 306.39 | 284.85 | 291.17 | 291.17 | 317,600 |
|
Oct 13, 2026
|
308.48 | 317.80 | 299.68 | 309.09 | 309.09 | 267,000 |
|
Oct 12, 2026
|
307.43 | 317.41 | 306.98 | 313.18 | 313.18 | 306,600 |
|
Oct 9, 2026
|
314.84 | 318.94 | 306.28 | 311.63 | 311.63 | 168,200 |
|
Oct 8, 2026
|
308.68 | 313.16 | 302.32 | 310.81 | 310.81 | 224,600 |
|
Oct 7, 2026
|
319.64 | 319.64 | 306.00 | 313.08 | 313.08 | 242,300 |
|
Oct 6, 2026
|
314.51 | 329.64 | 314.49 | 324.51 | 324.51 | 280,000 |
|
Oct 5, 2026
|
304.29 | 307.77 | 298.88 | 302.65 | 302.65 | 190,000 |
|
Oct 2, 2026
|
303.11 | 309.79 | 302.48 | 304.77 | 304.77 | 180,800 |
|
Oct 1, 2026
|
291.98 | 299.83 | 286.90 | 297.92 | 297.92 | 151,100 |
|
Sep 30, 2026
|
291.05 | 295.96 | 284.51 | 292.46 | 292.46 | 329,800 |
|
Sep 29, 2026
|
288.79 | 293.57 | 283.32 | 288.31 | 288.31 | 234,700 |
|
Sep 28, 2026
|
290.84 | 295.00 | 283.28 | 285.93 | 285.93 | 222,800 |
|
Sep 25, 2026
|
296.68 | 298.95 | 285.00 | 292.58 | 292.58 | 230,400 |
|
Sep 24, 2026
|
290.31 | 297.29 | 286.90 | 295.18 | 295.18 | 211,100 |
|
Sep 23, 2026
|
288.61 | 298.33 | 286.49 | 295.18 | 295.18 | 322,700 |
|
Sep 22, 2026
|
290.00 | 291.37 | 286.11 | 289.05 | 289.05 | 235,500 |
|
Sep 21, 2026
|
282.74 | 288.94 | 276.09 | 288.45 | 288.45 | 288,800 |
|
Sep 18, 2026
|
280.81 | 282.95 | 274.93 | 279.28 | 279.28 | 506,300 |
|
Sep 17, 2026
|
283.99 | 288.62 | 270.98 | 276.76 | 276.76 | 269,300 |
|
Sep 16, 2026
|
275.20 | 278.02 | 271.81 | 275.37 | 275.37 | 176,100 |
|
Sep 15, 2026
|
275.43 | 276.65 | 268.30 | 271.29 | 271.29 | 238,400 |
|
Sep 14, 2026
|
280.75 | 280.98 | 270.94 | 271.75 | 271.75 | 291,300 |
|
Sep 11, 2026
|
286.08 | 295.30 | 285.91 | 291.26 | 291.26 | 167,100 |
|
Sep 10, 2026
|
283.28 | 286.91 | 279.26 | 284.47 | 284.47 | 257,200 |
|
Sep 9, 2026
|
286.19 | 292.74 | 284.77 | 286.84 | 286.84 | 192,800 |
|
Sep 8, 2026
|
290.71 | 293.36 | 286.81 | 288.16 | 288.16 | 234,000 |
|
Sep 4, 2026
|
287.94 | 292.87 | 284.48 | 286.59 | 286.59 | 176,300 |
|
Sep 3, 2026
|
282.65 | 287.86 | 277.00 | 284.10 | 284.10 | 285,100 |
|
Sep 2, 2026
|
288.50 | 292.99 | 280.87 | 282.65 | 282.65 | 418,500 |
|
Sep 1, 2026
|
287.42 | 292.99 | 281.40 | 286.46 | 286.46 | 453,400 |
|
Aug 31, 2026
|
295.00 | 296.00 | 289.00 | 291.42 | 291.42 | 352,200 |
|
Aug 28, 2026
|
309.53 | 311.45 | 293.00 | 294.42 | 294.42 | 400,900 |
|
Aug 27, 2026
|
317.54 | 318.20 | 305.77 | 309.39 | 309.39 | 235,900 |
|
Aug 26, 2026
|
296.05 | 314.32 | 295.04 | 312.83 | 312.83 | 321,400 |
|
Aug 25, 2026
|
309.39 | 314.76 | 295.03 | 296.14 | 296.14 | 216,900 |
|
Aug 24, 2026
|
307.60 | 308.99 | 300.49 | 305.27 | 305.27 | 296,700 |
|
Aug 21, 2026
|
321.61 | 322.35 | 309.31 | 310.87 | 310.87 | 282,900 |
|
Aug 20, 2026
|
325.50 | 329.97 | 316.21 | 318.00 | 318.00 | 282,500 |
|
Aug 19, 2026
|
324.58 | 327.82 | 310.00 | 325.99 | 325.99 | 362,200 |
|
Aug 18, 2026
|
332.40 | 336.00 | 318.10 | 323.89 | 323.89 | 247,400 |
|
Aug 17, 2026
|
335.51 | 342.32 | 335.47 | 340.78 | 340.78 | 232,700 |
|
Aug 14, 2026
|
326.33 | 337.50 | 325.00 | 334.39 | 334.39 | 184,500 |
|
Aug 13, 2026
|
332.68 | 337.00 | 327.08 | 327.28 | 327.28 | 290,300 |
|
Aug 12, 2026
|
341.39 | 345.76 | 330.95 | 332.68 | 332.68 | 202,600 |
|
Aug 11, 2026
|
335.31 | 341.30 | 327.86 | 329.94 | 329.94 | 220,300 |
|
Aug 10, 2026
|
342.48 | 346.32 | 329.08 | 330.31 | 330.31 | 219,500 |
|
Aug 7, 2026
|
338.93 | 342.02 | 327.06 | 337.42 | 337.42 | 194,800 |
|
Aug 6, 2026
|
333.55 | 345.69 | 325.51 | 331.13 | 331.13 | 281,500 |
|
Aug 5, 2026
|
341.50 | 350.33 | 333.49 | 333.77 | 333.77 | 262,500 |
|
Aug 4, 2026
|
346.29 | 348.93 | 337.15 | 340.33 | 340.33 | 281,900 |
|
Aug 3, 2026
|
326.08 | 343.16 | 321.88 | 338.14 | 338.14 | 313,400 |
|
Jul 31, 2026
|
337.50 | 349.48 | 328.71 | 333.22 | 333.22 | 406,900 |
|
Jul 30, 2026
|
342.60 | 349.08 | 326.92 | 330.84 | 330.84 | 670,800 |
|
Jul 29, 2026
|
335.71 | 339.28 | 315.40 | 322.06 | 322.06 | 499,500 |
|
Jul 28, 2026
|
359.99 | 363.00 | 330.00 | 340.72 | 340.72 | 414,400 |
|
Jul 27, 2026
|
381.14 | 388.36 | 357.81 | 369.00 | 369.00 | 451,600 |
|
Jul 24, 2026
|
408.54 | 412.00 | 377.20 | 379.17 | 379.17 | 393,700 |
|
Jul 23, 2026
|
409.51 | 414.62 | 398.98 | 407.40 | 407.40 | 281,600 |
|
Jul 22, 2026
|
391.73 | 409.52 | 390.73 | 409.07 | 409.07 | 222,600 |
|
Jul 21, 2026
|
400.11 | 405.83 | 388.42 | 400.10 | 400.10 | 276,900 |
|
Jul 20, 2026
|
399.00 | 405.88 | 388.66 | 390.32 | 390.32 | 166,400 |
|
Jul 17, 2026
|
387.07 | 397.53 | 375.01 | 391.51 | 391.51 | 234,900 |
|
Jul 16, 2026
|
404.71 | 408.26 | 390.13 | 398.81 | 398.81 | 290,800 |
|
Jul 15, 2026
|
420.00 | 425.82 | 405.01 | 414.98 | 414.98 | 232,100 |
|
Jul 14, 2026
|
423.21 | 427.47 | 417.67 | 419.04 | 419.04 | 195,200 |
|
Jul 13, 2026
|
412.19 | 418.31 | 407.79 | 411.89 | 411.89 | 223,300 |
|
Jul 10, 2026
|
427.39 | 427.66 | 417.24 | 419.34 | 419.34 | 145,300 |
|
Jul 9, 2026
|
435.69 | 438.50 | 429.29 | 430.91 | 430.91 | 139,600 |
|
Jul 8, 2026
|
410.62 | 432.67 | 407.94 | 419.78 | 419.78 | 238,600 |
|
Jul 7, 2026
|
435.48 | 437.69 | 409.10 | 419.08 | 419.08 | 265,100 |
|
Jul 6, 2026
|
436.92 | 456.10 | 435.00 | 442.72 | 442.72 | 224,100 |
|
Jul 2, 2026
|
462.41 | 465.43 | 424.99 | 433.01 | 433.01 | 415,400 |
|
Jul 1, 2026
|
491.33 | 491.33 | 451.99 | 463.11 | 463.11 | 520,100 |
|
Jun 30, 2026
|
499.90 | 503.57 | 487.81 | 500.40 | 500.40 | 347,900 |
|
Jun 29, 2026
|
473.65 | 502.08 | 464.00 | 501.13 | 501.13 | 386,900 |
|
Jun 26, 2026
|
483.54 | 497.09 | 468.62 | 477.95 | 477.95 | 854,800 |
|
Jun 25, 2026
|
480.36 | 491.61 | 474.50 | 487.33 | 487.33 | 237,500 |
|
Jun 24, 2026
|
471.12 | 486.79 | 465.11 | 470.08 | 470.08 | 222,700 |
|
Jun 23, 2026
|
457.62 | 475.18 | 445.50 | 468.00 | 468.00 | 358,900 |
|
Jun 22, 2026
|
462.83 | 483.64 | 456.00 | 483.08 | 483.08 | 356,300 |
|
Jun 18, 2026
|
456.79 | 464.63 | 444.60 | 461.10 | 461.10 | 623,600 |
|
Jun 17, 2026
|
447.43 | 455.91 | 441.67 | 444.40 | 444.40 | 220,900 |
|
Jun 16, 2026
|
453.99 | 461.40 | 445.34 | 446.77 | 446.77 | 224,700 |
|
Jun 15, 2026
|
455.66 | 464.32 | 446.96 | 449.94 | 449.94 | 219,300 |
|
Jun 12, 2026
|
426.87 | 450.00 | 425.00 | 445.72 | 445.72 | 200,500 |
|
Jun 11, 2026
|
417.13 | 427.26 | 412.46 | 425.08 | 425.08 | 287,900 |
|
Jun 10, 2026
|
423.81 | 431.59 | 402.46 | 407.22 | 407.22 | 288,100 |
|
Jun 9, 2026
|
446.70 | 446.70 | 405.00 | 423.44 | 423.44 | 264,200 |
|
Jun 8, 2026
|
452.69 | 457.00 | 433.20 | 436.88 | 436.88 | 379,700 |
|
Jun 5, 2026
|
444.44 | 453.47 | 436.87 | 445.66 | 445.66 | 177,300 |
|
Jun 4, 2026
|
438.52 | 456.72 | 430.42 | 451.40 | 451.40 | 261,600 |
|
Jun 3, 2026
|
449.50 | 453.47 | 428.10 | 441.35 | 441.35 | 317,700 |
|
Jun 2, 2026
|
450.84 | 467.98 | 434.90 | 450.31 | 450.31 | 211,800 |
|
Jun 1, 2026
|
458.00 | 470.00 | 441.25 | 449.85 | 449.85 | 219,000 |
|
May 29, 2026
|
478.06 | 479.10 | 457.73 | 465.06 | 465.06 | 317,000 |
|
May 28, 2026
|
476.04 | 484.71 | 459.80 | 478.93 | 478.93 | 309,000 |
|
May 27, 2026
|
468.00 | 478.34 | 455.00 | 471.99 | 471.99 | 220,300 |
|
May 26, 2026
|
452.21 | 466.18 | 451.31 | 464.35 | 464.35 | 173,300 |
|
May 22, 2026
|
446.91 | 449.91 | 433.30 | 446.90 | 446.90 | 180,700 |
|
May 21, 2026
|
446.17 | 453.67 | 436.26 | 438.96 | 438.96 | 292,700 |
|
May 20, 2026
|
450.06 | 452.56 | 441.50 | 445.73 | 445.73 | 256,500 |
|
May 19, 2026
|
442.23 | 445.50 | 422.58 | 440.68 | 440.68 | 366,300 |
|
May 18, 2026
|
473.70 | 480.00 | 442.64 | 449.98 | 449.98 | 237,400 |
|
May 15, 2026
|
460.34 | 468.68 | 451.50 | 467.46 | 467.46 | 196,400 |
|
May 14, 2026
|
472.92 | 479.96 | 463.26 | 473.07 | 473.07 | 163,500 |
|
May 13, 2026
|
461.45 | 472.18 | 445.09 | 467.97 | 467.97 | 227,400 |
|
May 12, 2026
|
454.79 | 458.06 | 444.21 | 455.27 | 455.27 | 274,300 |
|
May 11, 2026
|
437.86 | 458.88 | 436.02 | 458.42 | 458.42 | 266,100 |
|
May 8, 2026
|
435.93 | 438.23 | 427.67 | 437.86 | 437.86 | 205,000 |
|
May 7, 2026
|
455.36 | 455.36 | 419.04 | 427.38 | 427.38 | 663,300 |
|
May 6, 2026
|
469.11 | 475.40 | 439.75 | 454.78 | 454.78 | 519,400 |
|
May 5, 2026
|
466.40 | 474.54 | 461.27 | 468.54 | 468.54 | 439,500 |
|
May 4, 2026
|
441.00 | 461.77 | 438.21 | 456.29 | 456.29 | 462,000 |
|
May 1, 2026
|
410.90 | 433.61 | 407.67 | 433.49 | 433.49 | 281,700 |
|
Apr 30, 2026
|
363.68 | 406.43 | 359.85 | 404.81 | 404.81 | 709,700 |
|
Apr 29, 2026
|
332.86 | 340.92 | 329.74 | 337.76 | 337.76 | 308,100 |
|
Apr 28, 2026
|
345.20 | 346.59 | 329.95 | 330.97 | 330.97 | 308,000 |
|
Apr 27, 2026
|
340.00 | 349.15 | 335.00 | 346.37 | 346.37 | 217,800 |
|
Apr 24, 2026
|
340.44 | 345.00 | 334.42 | 339.28 | 339.28 | 174,600 |
|
Apr 23, 2026
|
336.43 | 345.00 | 334.99 | 338.05 | 338.05 | 319,100 |
|
Apr 22, 2026
|
338.99 | 342.12 | 329.95 | 333.04 | 333.04 | 216,700 |
|
Apr 21, 2026
|
334.12 | 339.23 | 329.01 | 334.35 | 334.35 | 215,100 |
|
Apr 20, 2026
|
327.72 | 333.50 | 325.50 | 332.14 | 332.14 | 157,500 |
|
Apr 17, 2026
|
322.01 | 331.28 | 318.92 | 329.33 | 329.33 | 190,600 |
|
Apr 16, 2026
|
320.52 | 321.67 | 313.01 | 315.26 | 315.26 | 256,800 |
|
Apr 15, 2026
|
318.83 | 322.15 | 315.75 | 320.43 | 320.43 | 225,000 |
|
Apr 14, 2026
|
321.53 | 323.82 | 315.86 | 322.07 | 322.07 | 264,400 |
|
Apr 13, 2026
|
317.10 | 320.83 | 315.74 | 319.54 | 319.54 | 243,600 |
|
Apr 10, 2026
|
315.79 | 321.68 | 310.17 | 318.26 | 318.26 | 267,700 |
|
Apr 9, 2026
|
301.11 | 319.63 | 301.04 | 315.03 | 315.03 | 346,300 |
|
Apr 8, 2026
|
307.14 | 310.22 | 298.48 | 300.43 | 300.43 | 378,200 |
|
Apr 7, 2026
|
287.66 | 293.59 | 282.22 | 288.85 | 288.85 | 258,300 |
|
Apr 6, 2026
|
285.70 | 289.85 | 276.12 | 288.06 | 288.06 | 292,600 |
|
Apr 2, 2026
|
282.07 | 292.79 | 281.00 | 285.68 | 285.68 | 291,300 |
|
Apr 1, 2026
|
285.23 | 296.94 | 284.00 | 289.31 | 289.31 | 295,400 |
|
Mar 31, 2026
|
267.98 | 283.64 | 266.52 | 282.32 | 282.32 | 455,700 |
|
Mar 30, 2026
|
275.60 | 275.60 | 258.20 | 267.10 | 267.10 | 465,600 |
|
Mar 27, 2026
|
269.34 | 276.19 | 262.42 | 273.47 | 273.47 | 265,500 |
|
Mar 26, 2026
|
282.18 | 282.18 | 268.26 | 269.06 | 269.06 | 160,200 |
|
Mar 25, 2026
|
286.25 | 288.56 | 280.97 | 285.18 | 285.18 | 206,400 |
|
Mar 24, 2026
|
271.21 | 284.65 | 268.43 | 284.15 | 284.15 | 246,900 |
|
Mar 23, 2026
|
267.07 | 276.83 | 266.16 | 274.39 | 274.39 | 184,800 |
|
Mar 20, 2026
|
273.84 | 275.00 | 257.25 | 259.68 | 259.68 | 373,500 |
|
Mar 19, 2026
|
262.97 | 279.02 | 259.64 | 273.66 | 273.66 | 289,700 |
|
Mar 18, 2026
|
267.51 | 270.14 | 264.20 | 266.69 | 266.69 | 215,400 |
|
Mar 17, 2026
|
267.43 | 269.08 | 260.22 | 265.37 | 265.37 | 358,800 |
|
Mar 16, 2026
|
266.31 | 268.55 | 261.60 | 267.43 | 267.43 | 144,000 |
|
Mar 13, 2026
|
260.83 | 267.42 | 257.12 | 261.13 | 261.13 | 210,100 |
|
Mar 12, 2026
|
264.71 | 266.14 | 255.41 | 257.70 | 257.70 | 376,300 |
|
Mar 11, 2026
|
265.91 | 270.50 | 259.76 | 268.97 | 268.97 | 238,100 |
|
Mar 10, 2026
|
267.81 | 274.27 | 264.51 | 267.90 | 267.90 | 353,500 |
|
Mar 9, 2026
|
256.29 | 267.99 | 251.63 | 267.31 | 267.31 | 351,600 |
|
Mar 6, 2026
|
260.09 | 264.55 | 254.31 | 260.90 | 260.90 | 306,400 |
|
Mar 5, 2026
|
270.18 | 270.62 | 258.93 | 268.50 | 268.50 | 344,500 |
|
Mar 4, 2026
|
271.62 | 278.09 | 266.52 | 274.62 | 274.62 | 299,300 |
|
Mar 3, 2026
|
270.45 | 275.96 | 259.00 | 269.72 | 269.72 | 334,400 |
|
Mar 2, 2026
|
267.99 | 273.73 | 263.50 | 273.54 | 273.54 | 350,600 |
|
Feb 27, 2026
|
268.54 | 272.69 | 263.10 | 269.96 | 269.96 | 325,200 |
|
Feb 26, 2026
|
290.87 | 290.87 | 261.00 | 272.47 | 272.47 | 635,100 |
|
Feb 25, 2026
|
282.33 | 282.33 | 270.18 | 274.01 | 274.01 | 382,100 |
|
Feb 24, 2026
|
271.87 | 282.21 | 263.99 | 279.00 | 279.00 | 264,200 |
|
Feb 23, 2026
|
276.92 | 280.99 | 268.44 | 274.47 | 274.47 | 233,900 |
|
Feb 20, 2026
|
272.14 | 284.98 | 271.90 | 281.01 | 281.01 | 208,700 |
|
Feb 19, 2026
|
260.38 | 271.01 | 256.95 | 271.01 | 271.01 | 316,800 |
|
Feb 18, 2026
|
270.56 | 274.18 | 259.00 | 260.90 | 260.90 | 231,000 |
|
Feb 17, 2026
|
273.06 | 275.49 | 268.02 | 270.32 | 270.32 | 159,700 |
|
Feb 13, 2026
|
268.00 | 280.28 | 263.04 | 273.95 | 273.95 | 262,600 |
|
Feb 12, 2026
|
275.75 | 283.68 | 267.30 | 267.81 | 267.81 | 243,500 |
|
Feb 11, 2026
|
274.48 | 283.69 | 268.13 | 270.73 | 270.73 | 210,300 |
|
Feb 10, 2026
|
270.06 | 272.78 | 265.80 | 269.32 | 269.32 | 227,700 |
|
Feb 9, 2026
|
268.81 | 274.61 | 266.10 | 270.19 | 270.19 | 149,400 |
|
Feb 6, 2026
|
257.92 | 270.88 | 257.92 | 268.76 | 268.76 | 327,600 |
|
Feb 5, 2026
|
247.62 | 259.87 | 240.47 | 252.86 | 252.86 | 199,800 |
|
Feb 4, 2026
|
265.09 | 265.09 | 242.68 | 248.72 | 248.72 | 144,100 |
|
Feb 3, 2026
|
259.78 | 266.00 | 252.71 | 263.96 | 263.96 | 184,900 |
|
Feb 2, 2026
|
247.55 | 257.91 | 245.28 | 257.41 | 257.41 | 276,500 |
|
Jan 30, 2026
|
251.13 | 258.03 | 241.95 | 250.04 | 250.04 | 282,200 |
|
Jan 29, 2026
|
254.42 | 258.08 | 248.02 | 254.66 | 254.66 | 225,500 |
|
Jan 28, 2026
|
255.74 | 257.51 | 247.38 | 251.55 | 251.55 | 157,600 |
|
Jan 27, 2026
|
251.87 | 258.23 | 250.69 | 253.08 | 253.08 | 122,200 |
|
Jan 26, 2026
|
246.09 | 251.43 | 244.55 | 250.66 | 250.66 | 182,300 |
|
Jan 23, 2026
|
252.88 | 253.19 | 242.28 | 244.60 | 244.60 | 193,200 |
|
Jan 22, 2026
|
260.00 | 263.48 | 244.01 | 250.07 | 250.07 | 167,300 |
|
Jan 21, 2026
|
250.99 | 257.72 | 244.29 | 256.95 | 256.95 | 300,800 |
|
Jan 20, 2026
|
244.12 | 252.52 | 244.12 | 247.17 | 247.17 | 239,000 |
|
Jan 16, 2026
|
246.25 | 252.53 | 243.34 | 250.37 | 250.37 | 271,000 |
|
Jan 15, 2026
|
233.10 | 247.00 | 233.10 | 244.19 | 244.19 | 253,500 |
|
Jan 14, 2026
|
233.56 | 233.56 | 221.38 | 229.50 | 229.50 | 201,300 |
|
Jan 13, 2026
|
227.95 | 238.36 | 227.25 | 233.69 | 233.69 | 223,600 |
|
Jan 12, 2026
|
223.85 | 227.28 | 220.00 | 225.99 | 225.99 | 200,000 |
|
Jan 9, 2026
|
221.92 | 227.08 | 221.79 | 222.39 | 222.39 | 138,300 |
|
Jan 8, 2026
|
236.07 | 236.76 | 215.40 | 221.80 | 221.80 | 193,700 |
|
Jan 7, 2026
|
236.64 | 236.64 | 230.71 | 235.84 | 235.84 | 141,700 |
|
Jan 6, 2026
|
231.57 | 236.02 | 220.76 | 235.44 | 235.44 | 285,900 |
|
Jan 5, 2026
|
227.99 | 236.83 | 227.99 | 232.56 | 232.56 | 204,000 |
|
Jan 2, 2026
|
220.84 | 226.86 | 219.96 | 226.72 | 226.72 | 101,600 |
|
Dec 31, 2025
|
219.16 | 220.50 | 217.71 | 218.50 | 218.50 | 189,300 |
|
Dec 30, 2025
|
222.10 | 231.00 | 218.58 | 219.16 | 219.16 | 163,700 |
|
Dec 29, 2025
|
223.66 | 226.58 | 220.82 | 222.47 | 222.47 | 170,500 |
|
Dec 26, 2025
|
226.76 | 227.11 | 224.06 | 225.05 | 225.05 | 133,400 |
|
Dec 24, 2025
|
227.79 | 227.79 | 224.44 | 226.92 | 226.92 | 117,400 |
|
Dec 23, 2025
|
227.52 | 229.49 | 223.29 | 227.31 | 227.31 | 195,600 |
|
Dec 22, 2025
|
221.52 | 227.99 | 221.20 | 227.52 | 227.52 | 189,500 |
|
Dec 19, 2025
|
216.08 | 223.82 | 216.08 | 221.15 | 221.15 | 402,800 |
|
Dec 18, 2025
|
217.29 | 219.35 | 213.41 | 216.64 | 216.64 | 215,300 |
|
Dec 17, 2025
|
220.89 | 226.24 | 210.50 | 212.15 | 212.15 | 290,000 |
|
Dec 16, 2025
|
222.55 | 224.03 | 215.69 | 218.18 | 218.18 | 339,600 |
|
Dec 15, 2025
|
221.83 | 223.26 | 217.71 | 220.51 | 220.51 | 268,000 |
|
Dec 12, 2025
|
227.29 | 227.29 | 209.38 | 218.40 | 218.40 | 340,900 |
|
Dec 11, 2025
|
226.50 | 230.12 | 222.50 | 226.32 | 226.32 | 254,500 |
|
Dec 10, 2025
|
225.99 | 228.65 | 222.00 | 226.50 | 226.50 | 412,100 |
|
Dec 9, 2025
|
232.01 | 236.00 | 225.47 | 226.29 | 226.29 | 232,700 |
|
Dec 8, 2025
|
229.35 | 236.63 | 229.00 | 233.11 | 233.11 | 202,800 |
|
Dec 5, 2025
|
231.84 | 231.84 | 223.07 | 228.54 | 228.54 | 218,100 |
|
Dec 4, 2025
|
218.68 | 232.00 | 215.05 | 230.23 | 230.23 | 262,300 |
|
Dec 3, 2025
|
217.56 | 222.24 | 211.00 | 219.79 | 219.79 | 187,900 |
|
Dec 2, 2025
|
216.62 | 220.68 | 213.07 | 217.56 | 217.56 | 360,500 |
|
Dec 1, 2025
|
219.34 | 221.76 | 213.61 | 217.15 | 217.15 | 274,800 |
|
Nov 28, 2025
|
224.50 | 224.77 | 221.06 | 224.32 | 224.32 | 118,400 |
|
Nov 26, 2025
|
217.88 | 225.99 | 216.38 | 221.65 | 221.65 | 248,100 |
|
Nov 25, 2025
|
212.44 | 216.86 | 207.92 | 216.34 | 216.34 | 238,200 |
|
Nov 24, 2025
|
204.29 | 213.53 | 204.29 | 211.99 | 211.99 | 198,400 |
|
Nov 21, 2025
|
203.68 | 208.05 | 199.31 | 203.61 | 203.61 | 417,500 |
|
Nov 20, 2025
|
222.93 | 226.65 | 203.19 | 204.45 | 204.45 | 330,000 |
|
Nov 19, 2025
|
222.66 | 229.12 | 215.81 | 216.41 | 216.41 | 318,800 |
|
Nov 18, 2025
|
218.63 | 225.80 | 215.54 | 221.72 | 221.72 | 256,200 |
|
Nov 17, 2025
|
227.31 | 231.90 | 218.26 | 220.22 | 220.22 | 171,100 |
|
Nov 14, 2025
|
219.74 | 230.43 | 215.41 | 229.44 | 229.44 | 235,400 |
|
Nov 13, 2025
|
231.60 | 233.06 | 216.26 | 219.97 | 219.97 | 228,700 |
|
Nov 12, 2025
|
234.58 | 238.52 | 229.48 | 231.16 | 231.16 | 224,100 |
|
Nov 11, 2025
|
228.50 | 236.23 | 228.50 | 233.58 | 233.58 | 113,600 |
|
Nov 10, 2025
|
238.55 | 240.00 | 230.91 | 232.17 | 232.17 | 215,400 |
|
Nov 7, 2025
|
231.44 | 235.28 | 223.00 | 233.48 | 233.48 | 151,400 |
|
Nov 6, 2025
|
234.55 | 238.96 | 229.71 | 233.38 | 233.38 | 208,500 |
|
Nov 5, 2025
|
230.92 | 241.13 | 221.15 | 235.79 | 235.79 | 244,600 |
|
Nov 4, 2025
|
223.20 | 235.68 | 220.00 | 230.14 | 230.14 | 310,300 |
|
Nov 3, 2025
|
219.52 | 228.72 | 214.14 | 227.46 | 227.46 | 314,900 |
|
Oct 31, 2025
|
219.13 | 219.38 | 211.11 | 217.70 | 217.70 | 210,900 |
|
Oct 30, 2025
|
227.35 | 235.93 | 208.80 | 213.53 | 213.53 | 446,600 |
