NYSE - Delayed Quote
USD
NVR, Inc. (NVR)
5,958.56
-60.39
(-1.00%)
At close: October 30 at 4:01:09 PM EDT
5,958.56
0.00
(0.00%)
After hours: October 30 at 4:05:20 PM EDT
Trade NVR 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
|
6,066.99 | 6,125.00 | 5,925.86 | 5,958.56 | 5,958.56 | 41,900 |
|
Oct 29, 2026
|
5,850.00 | 6,021.98 | 5,848.86 | 6,018.95 | 6,018.95 | 42,000 |
|
Oct 28, 2026
|
5,793.15 | 5,873.34 | 5,734.01 | 5,792.63 | 5,792.63 | 38,700 |
|
Oct 27, 2026
|
5,700.00 | 5,812.46 | 5,666.80 | 5,806.02 | 5,806.02 | 38,500 |
|
Oct 26, 2026
|
5,932.25 | 6,048.50 | 5,710.01 | 5,727.77 | 5,727.77 | 45,300 |
|
Oct 23, 2026
|
6,000.00 | 6,114.45 | 5,951.00 | 5,983.68 | 5,983.68 | 68,600 |
|
Oct 22, 2026
|
5,760.22 | 6,118.77 | 5,550.00 | 6,110.63 | 6,110.63 | 68,700 |
|
Oct 21, 2026
|
5,958.42 | 6,017.00 | 5,884.77 | 5,900.00 | 5,900.00 | 43,900 |
|
Oct 20, 2026
|
5,865.74 | 6,024.27 | 5,839.21 | 5,977.67 | 5,977.67 | 40,800 |
|
Oct 19, 2026
|
5,930.17 | 5,959.01 | 5,815.75 | 5,828.00 | 5,828.00 | 36,100 |
|
Oct 16, 2026
|
5,995.77 | 6,117.39 | 5,874.89 | 5,919.82 | 5,919.82 | 85,400 |
|
Oct 15, 2026
|
5,805.00 | 6,045.00 | 5,795.01 | 5,940.83 | 5,940.83 | 54,700 |
|
Oct 14, 2026
|
5,706.05 | 5,740.89 | 5,616.78 | 5,733.12 | 5,733.12 | 53,900 |
|
Oct 13, 2026
|
5,777.42 | 5,832.15 | 5,727.84 | 5,797.61 | 5,797.61 | 53,400 |
|
Oct 12, 2026
|
5,908.00 | 5,933.86 | 5,726.34 | 5,749.96 | 5,749.96 | 39,800 |
|
Oct 9, 2026
|
5,973.39 | 5,975.22 | 5,896.37 | 5,899.16 | 5,899.16 | 25,400 |
|
Oct 8, 2026
|
5,883.87 | 6,019.83 | 5,868.06 | 6,002.55 | 6,002.55 | 38,300 |
|
Oct 7, 2026
|
5,988.00 | 5,988.00 | 5,827.89 | 5,931.62 | 5,931.62 | 54,500 |
|
Oct 6, 2026
|
5,996.10 | 6,062.00 | 5,919.95 | 6,046.60 | 6,046.60 | 32,400 |
|
Oct 5, 2026
|
6,000.00 | 6,000.00 | 5,880.00 | 5,970.21 | 5,970.21 | 55,400 |
|
Oct 2, 2026
|
6,158.54 | 6,200.00 | 5,948.13 | 5,993.85 | 5,993.85 | 40,800 |
|
Oct 1, 2026
|
6,129.99 | 6,158.05 | 5,961.85 | 6,126.38 | 6,126.38 | 49,000 |
|
Sep 30, 2026
|
6,263.33 | 6,280.00 | 6,142.97 | 6,154.39 | 6,154.39 | 32,800 |
|
Sep 29, 2026
|
6,251.51 | 6,285.42 | 6,193.17 | 6,234.63 | 6,234.63 | 25,900 |
|
Sep 28, 2026
|
6,227.00 | 6,383.30 | 6,227.00 | 6,267.89 | 6,267.89 | 36,700 |
|
Sep 25, 2026
|
6,241.63 | 6,318.02 | 6,218.52 | 6,297.60 | 6,297.60 | 24,800 |
|
Sep 24, 2026
|
6,239.37 | 6,295.47 | 6,195.86 | 6,235.49 | 6,235.49 | 39,800 |
|
Sep 23, 2026
|
6,285.01 | 6,319.51 | 6,241.46 | 6,241.61 | 6,241.61 | 33,300 |
|
Sep 22, 2026
|
6,210.65 | 6,377.99 | 6,210.65 | 6,338.92 | 6,338.92 | 45,000 |
|
Sep 21, 2026
|
6,200.00 | 6,257.52 | 6,128.93 | 6,188.95 | 6,188.95 | 39,400 |
|
Sep 18, 2026
|
6,211.21 | 6,250.00 | 6,142.15 | 6,150.47 | 6,150.47 | 123,800 |
|
Sep 17, 2026
|
6,226.51 | 6,314.28 | 6,173.12 | 6,242.23 | 6,242.23 | 32,100 |
|
Sep 16, 2026
|
6,270.03 | 6,323.15 | 6,150.00 | 6,186.43 | 6,186.43 | 38,600 |
|
Sep 15, 2026
|
6,274.83 | 6,311.56 | 6,230.00 | 6,257.45 | 6,257.45 | 32,000 |
|
Sep 14, 2026
|
6,153.30 | 6,321.50 | 6,150.01 | 6,299.56 | 6,299.56 | 31,100 |
|
Sep 11, 2026
|
6,150.30 | 6,191.97 | 6,062.58 | 6,160.76 | 6,160.76 | 37,200 |
|
Sep 10, 2026
|
6,258.98 | 6,258.98 | 6,057.84 | 6,088.28 | 6,088.28 | 50,000 |
|
Sep 9, 2026
|
6,136.22 | 6,206.60 | 6,100.00 | 6,187.30 | 6,187.30 | 37,500 |
|
Sep 8, 2026
|
6,221.24 | 6,234.01 | 6,096.28 | 6,116.86 | 6,116.86 | 46,400 |
|
Sep 4, 2026
|
6,367.15 | 6,377.25 | 6,281.28 | 6,298.85 | 6,298.85 | 29,500 |
|
Sep 3, 2026
|
6,379.54 | 6,462.63 | 6,310.43 | 6,373.95 | 6,373.95 | 38,100 |
|
Sep 2, 2026
|
6,317.16 | 6,371.00 | 6,240.00 | 6,326.95 | 6,326.95 | 36,600 |
|
Sep 1, 2026
|
6,292.00 | 6,370.23 | 6,250.00 | 6,275.82 | 6,275.82 | 46,300 |
|
Aug 31, 2026
|
6,332.73 | 6,401.96 | 6,301.50 | 6,315.23 | 6,315.23 | 40,900 |
|
Aug 28, 2026
|
6,402.00 | 6,458.15 | 6,335.00 | 6,396.27 | 6,396.27 | 23,800 |
|
Aug 27, 2026
|
6,315.70 | 6,386.36 | 6,269.16 | 6,365.45 | 6,365.45 | 37,100 |
|
Aug 26, 2026
|
6,394.45 | 6,469.99 | 6,305.05 | 6,368.12 | 6,368.12 | 29,600 |
|
Aug 25, 2026
|
6,453.22 | 6,453.22 | 6,330.73 | 6,433.74 | 6,433.74 | 31,800 |
|
Aug 24, 2026
|
6,407.19 | 6,469.99 | 6,354.67 | 6,397.59 | 6,397.59 | 25,600 |
|
Aug 21, 2026
|
6,359.03 | 6,438.95 | 6,266.75 | 6,358.51 | 6,358.51 | 28,400 |
|
Aug 20, 2026
|
6,333.75 | 6,398.65 | 6,280.19 | 6,300.00 | 6,300.00 | 33,100 |
|
Aug 19, 2026
|
6,342.10 | 6,526.86 | 6,342.10 | 6,418.86 | 6,418.86 | 32,900 |
|
Aug 18, 2026
|
6,345.96 | 6,345.96 | 6,217.21 | 6,248.37 | 6,248.37 | 34,500 |
|
Aug 17, 2026
|
6,284.90 | 6,336.17 | 6,238.81 | 6,298.83 | 6,298.83 | 24,700 |
|
Aug 14, 2026
|
6,355.27 | 6,384.68 | 6,295.62 | 6,307.93 | 6,307.93 | 23,500 |
|
Aug 13, 2026
|
6,366.21 | 6,408.87 | 6,286.23 | 6,375.00 | 6,375.00 | 26,900 |
|
Aug 12, 2026
|
6,404.88 | 6,413.94 | 6,260.08 | 6,293.95 | 6,293.95 | 32,700 |
|
Aug 11, 2026
|
6,306.97 | 6,434.03 | 6,299.81 | 6,429.96 | 6,429.96 | 22,400 |
|
Aug 10, 2026
|
6,354.91 | 6,354.91 | 6,200.00 | 6,292.28 | 6,292.28 | 44,000 |
|
Aug 7, 2026
|
6,320.00 | 6,483.93 | 6,320.00 | 6,390.14 | 6,390.14 | 40,000 |
|
Aug 6, 2026
|
6,344.98 | 6,344.98 | 6,227.70 | 6,304.81 | 6,304.81 | 36,800 |
|
Aug 5, 2026
|
6,262.00 | 6,413.96 | 6,210.90 | 6,365.78 | 6,365.78 | 42,100 |
|
Aug 4, 2026
|
6,190.00 | 6,317.24 | 6,162.57 | 6,267.35 | 6,267.35 | 42,600 |
|
Aug 3, 2026
|
6,293.54 | 6,299.46 | 6,120.01 | 6,204.10 | 6,204.10 | 34,800 |
|
Jul 31, 2026
|
6,235.00 | 6,235.00 | 6,111.21 | 6,147.05 | 6,147.05 | 29,100 |
|
Jul 30, 2026
|
6,355.17 | 6,394.94 | 6,151.01 | 6,288.68 | 6,288.68 | 35,700 |
|
Jul 29, 2026
|
6,397.00 | 6,558.82 | 6,370.39 | 6,381.79 | 6,381.79 | 40,200 |
|
Jul 28, 2026
|
6,394.24 | 6,524.68 | 6,394.24 | 6,471.37 | 6,471.37 | 25,200 |
|
Jul 27, 2026
|
6,505.25 | 6,574.99 | 6,300.15 | 6,311.54 | 6,311.54 | 31,400 |
|
Jul 24, 2026
|
6,152.83 | 6,509.18 | 6,152.83 | 6,414.67 | 6,414.67 | 29,600 |
|
Jul 23, 2026
|
6,176.00 | 6,272.88 | 5,919.25 | 6,155.02 | 6,155.02 | 42,400 |
|
Jul 22, 2026
|
6,337.84 | 6,464.17 | 6,278.51 | 6,349.28 | 6,349.28 | 36,600 |
|
Jul 21, 2026
|
6,439.42 | 6,504.23 | 6,324.65 | 6,325.40 | 6,325.40 | 31,300 |
|
Jul 20, 2026
|
6,510.01 | 6,520.69 | 6,370.00 | 6,446.65 | 6,446.65 | 39,300 |
|
Jul 17, 2026
|
6,699.80 | 6,832.43 | 6,480.24 | 6,490.04 | 6,490.04 | 77,200 |
|
Jul 16, 2026
|
6,520.00 | 6,712.85 | 6,518.08 | 6,701.10 | 6,701.10 | 34,700 |
|
Jul 15, 2026
|
6,367.50 | 6,525.00 | 6,339.01 | 6,497.57 | 6,497.57 | 23,600 |
|
Jul 14, 2026
|
6,475.00 | 6,477.95 | 6,307.00 | 6,378.80 | 6,378.80 | 23,200 |
|
Jul 13, 2026
|
6,479.40 | 6,551.59 | 6,417.96 | 6,437.99 | 6,437.99 | 27,500 |
|
Jul 10, 2026
|
6,537.99 | 6,575.00 | 6,474.72 | 6,479.39 | 6,479.39 | 18,400 |
|
Jul 9, 2026
|
6,464.38 | 6,515.01 | 6,410.71 | 6,471.44 | 6,471.44 | 15,700 |
|
Jul 8, 2026
|
6,626.01 | 6,659.53 | 6,404.72 | 6,429.13 | 6,429.13 | 23,800 |
|
Jul 7, 2026
|
6,725.00 | 6,817.52 | 6,633.15 | 6,693.69 | 6,693.69 | 19,900 |
|
Jul 6, 2026
|
6,700.00 | 6,701.25 | 6,555.65 | 6,693.66 | 6,693.66 | 19,600 |
|
Jul 2, 2026
|
6,678.42 | 6,773.05 | 6,631.19 | 6,750.79 | 6,750.79 | 19,000 |
|
Jul 1, 2026
|
6,783.90 | 6,879.12 | 6,640.70 | 6,643.73 | 6,643.73 | 22,200 |
|
Jun 30, 2026
|
6,825.00 | 6,855.23 | 6,741.03 | 6,813.40 | 6,813.40 | 27,500 |
|
Jun 29, 2026
|
6,800.00 | 6,836.67 | 6,710.81 | 6,821.03 | 6,821.03 | 25,100 |
|
Jun 26, 2026
|
6,836.39 | 6,900.16 | 6,809.89 | 6,828.62 | 6,828.62 | 47,700 |
|
Jun 25, 2026
|
6,765.93 | 6,956.48 | 6,765.93 | 6,814.44 | 6,814.44 | 22,400 |
|
Jun 24, 2026
|
6,470.10 | 6,866.78 | 6,470.10 | 6,764.83 | 6,764.83 | 32,100 |
|
Jun 23, 2026
|
6,331.00 | 6,445.61 | 6,325.01 | 6,389.57 | 6,389.57 | 27,000 |
|
Jun 22, 2026
|
6,452.30 | 6,492.01 | 6,347.39 | 6,352.55 | 6,352.55 | 32,200 |
|
Jun 18, 2026
|
6,374.99 | 6,558.01 | 6,350.67 | 6,490.93 | 6,490.93 | 58,600 |
|
Jun 17, 2026
|
6,386.41 | 6,529.02 | 6,257.69 | 6,275.94 | 6,275.94 | 29,300 |
|
Jun 16, 2026
|
6,380.28 | 6,489.76 | 6,380.28 | 6,437.58 | 6,437.58 | 23,800 |
|
Jun 15, 2026
|
6,474.26 | 6,547.31 | 6,328.89 | 6,335.00 | 6,335.00 | 22,000 |
|
Jun 12, 2026
|
6,501.00 | 6,525.00 | 6,374.93 | 6,374.93 | 6,374.93 | 23,400 |
|
Jun 11, 2026
|
6,316.28 | 6,479.70 | 6,307.29 | 6,479.70 | 6,479.70 | 36,800 |
|
Jun 10, 2026
|
6,414.49 | 6,414.49 | 6,254.93 | 6,305.04 | 6,305.04 | 21,300 |
|
Jun 9, 2026
|
6,282.17 | 6,447.38 | 6,265.00 | 6,406.57 | 6,406.57 | 38,900 |
|
Jun 8, 2026
|
6,153.56 | 6,264.07 | 6,110.00 | 6,191.11 | 6,191.11 | 25,300 |
|
Jun 5, 2026
|
6,155.95 | 6,254.00 | 6,125.06 | 6,182.55 | 6,182.55 | 29,500 |
|
Jun 4, 2026
|
6,198.76 | 6,255.05 | 6,154.60 | 6,177.27 | 6,177.27 | 35,700 |
|
Jun 3, 2026
|
6,140.00 | 6,216.13 | 6,056.28 | 6,119.41 | 6,119.41 | 28,500 |
|
Jun 2, 2026
|
6,117.03 | 6,196.86 | 6,060.00 | 6,180.96 | 6,180.96 | 28,600 |
|
Jun 1, 2026
|
6,135.00 | 6,158.81 | 6,035.88 | 6,121.31 | 6,121.31 | 50,900 |
|
May 29, 2026
|
6,172.67 | 6,216.15 | 6,078.60 | 6,104.80 | 6,104.80 | 55,000 |
|
May 28, 2026
|
6,029.97 | 6,161.51 | 5,946.16 | 6,160.54 | 6,160.54 | 23,800 |
|
May 27, 2026
|
6,097.80 | 6,236.10 | 6,048.63 | 6,098.08 | 6,098.08 | 52,200 |
|
May 26, 2026
|
6,112.88 | 6,150.54 | 6,032.82 | 6,032.82 | 6,032.82 | 45,700 |
|
May 22, 2026
|
6,033.12 | 6,100.00 | 5,960.50 | 6,036.99 | 6,036.99 | 19,400 |
|
May 21, 2026
|
5,940.00 | 6,084.41 | 5,858.42 | 6,047.87 | 6,047.87 | 22,300 |
|
May 20, 2026
|
5,773.00 | 6,000.00 | 5,691.50 | 5,990.37 | 5,990.37 | 33,900 |
|
May 19, 2026
|
5,654.94 | 5,809.00 | 5,579.55 | 5,773.52 | 5,773.52 | 31,900 |
|
May 18, 2026
|
5,602.00 | 5,735.27 | 5,579.99 | 5,716.78 | 5,716.78 | 26,400 |
|
May 15, 2026
|
5,700.01 | 5,700.01 | 5,501.01 | 5,563.62 | 5,563.62 | 34,200 |
|
May 14, 2026
|
5,776.47 | 5,797.73 | 5,671.26 | 5,680.61 | 5,680.61 | 24,000 |
|
May 13, 2026
|
5,749.12 | 5,805.45 | 5,650.17 | 5,720.10 | 5,720.10 | 21,500 |
|
May 12, 2026
|
5,955.55 | 5,955.55 | 5,790.22 | 5,795.66 | 5,795.66 | 20,000 |
|
May 11, 2026
|
6,008.99 | 6,008.99 | 5,887.06 | 5,910.67 | 5,910.67 | 19,300 |
|
May 8, 2026
|
6,032.23 | 6,065.00 | 5,937.01 | 5,974.07 | 5,974.07 | 13,400 |
|
May 7, 2026
|
6,125.20 | 6,195.00 | 5,995.40 | 6,008.85 | 6,008.85 | 17,800 |
|
May 6, 2026
|
6,279.24 | 6,279.24 | 6,060.01 | 6,099.80 | 6,099.80 | 19,500 |
|
May 5, 2026
|
6,108.73 | 6,108.73 | 5,961.63 | 6,004.33 | 6,004.33 | 18,400 |
|
May 4, 2026
|
6,110.46 | 6,183.46 | 5,930.00 | 5,932.12 | 5,932.12 | 18,400 |
|
May 1, 2026
|
6,338.89 | 6,340.20 | 6,151.52 | 6,154.14 | 6,154.14 | 19,800 |
|
Apr 30, 2026
|
6,205.30 | 6,335.00 | 6,205.30 | 6,315.87 | 6,315.87 | 24,000 |
|
Apr 29, 2026
|
6,402.25 | 6,442.99 | 6,195.15 | 6,207.50 | 6,207.50 | 24,300 |
|
Apr 28, 2026
|
6,514.20 | 6,517.81 | 6,400.09 | 6,442.36 | 6,442.36 | 18,900 |
|
Apr 27, 2026
|
6,485.10 | 6,554.31 | 6,440.07 | 6,482.53 | 6,482.53 | 15,700 |
|
Apr 24, 2026
|
6,888.72 | 6,888.72 | 6,503.95 | 6,503.95 | 6,503.95 | 15,100 |
|
Apr 23, 2026
|
6,632.07 | 6,669.01 | 6,493.42 | 6,669.01 | 6,669.01 | 28,500 |
|
Apr 22, 2026
|
6,640.24 | 6,677.05 | 6,408.65 | 6,610.77 | 6,610.77 | 37,000 |
|
Apr 21, 2026
|
7,250.14 | 7,294.50 | 6,924.45 | 6,933.50 | 6,933.50 | 29,200 |
|
Apr 20, 2026
|
7,000.20 | 7,096.97 | 6,957.40 | 7,096.97 | 7,096.97 | 23,700 |
|
Apr 17, 2026
|
6,772.10 | 7,057.88 | 6,772.10 | 7,000.92 | 7,000.92 | 34,100 |
|
Apr 16, 2026
|
6,800.00 | 6,836.50 | 6,696.79 | 6,703.59 | 6,703.59 | 22,500 |
|
Apr 15, 2026
|
6,824.95 | 6,850.00 | 6,730.46 | 6,767.21 | 6,767.21 | 22,900 |
|
Apr 14, 2026
|
6,750.02 | 6,866.68 | 6,750.02 | 6,843.71 | 6,843.71 | 20,700 |
|
Apr 13, 2026
|
6,743.43 | 6,796.17 | 6,691.35 | 6,781.69 | 6,781.69 | 17,000 |
|
Apr 10, 2026
|
6,784.72 | 6,829.74 | 6,711.94 | 6,750.04 | 6,750.04 | 13,300 |
|
Apr 9, 2026
|
6,703.77 | 6,891.89 | 6,703.77 | 6,798.75 | 6,798.75 | 24,000 |
|
Apr 8, 2026
|
6,656.92 | 6,829.61 | 6,639.30 | 6,755.50 | 6,755.50 | 23,800 |
|
Apr 7, 2026
|
6,620.00 | 6,704.24 | 6,465.12 | 6,492.24 | 6,492.24 | 24,300 |
|
Apr 6, 2026
|
6,638.53 | 6,735.79 | 6,609.25 | 6,715.45 | 6,715.45 | 18,100 |
|
Apr 2, 2026
|
6,622.92 | 6,780.00 | 6,582.18 | 6,663.14 | 6,663.14 | 20,700 |
|
Apr 1, 2026
|
6,584.95 | 6,748.98 | 6,532.51 | 6,664.19 | 6,664.19 | 23,800 |
|
Mar 31, 2026
|
6,597.00 | 6,658.00 | 6,468.66 | 6,589.83 | 6,589.83 | 31,400 |
|
Mar 30, 2026
|
6,532.53 | 6,589.00 | 6,463.43 | 6,499.34 | 6,499.34 | 22,700 |
|
Mar 27, 2026
|
6,502.00 | 6,574.72 | 6,448.84 | 6,450.76 | 6,450.76 | 20,900 |
|
Mar 26, 2026
|
6,516.17 | 6,631.00 | 6,493.09 | 6,530.22 | 6,530.22 | 21,000 |
|
Mar 25, 2026
|
6,511.02 | 6,552.20 | 6,400.00 | 6,552.20 | 6,552.20 | 17,600 |
|
Mar 24, 2026
|
6,480.00 | 6,542.15 | 6,453.74 | 6,499.93 | 6,499.93 | 26,100 |
|
Mar 23, 2026
|
6,460.20 | 6,595.10 | 6,456.27 | 6,530.69 | 6,530.69 | 37,300 |
|
Mar 20, 2026
|
6,427.90 | 6,427.90 | 6,301.03 | 6,369.38 | 6,369.38 | 46,100 |
|
Mar 19, 2026
|
6,505.00 | 6,505.00 | 6,357.45 | 6,417.90 | 6,417.90 | 30,700 |
|
Mar 18, 2026
|
6,541.95 | 6,617.65 | 6,450.00 | 6,482.82 | 6,482.82 | 19,500 |
|
Mar 17, 2026
|
6,601.02 | 6,659.36 | 6,544.14 | 6,596.75 | 6,596.75 | 19,200 |
|
Mar 16, 2026
|
6,495.49 | 6,570.02 | 6,432.90 | 6,565.94 | 6,565.94 | 21,900 |
|
Mar 13, 2026
|
6,494.26 | 6,542.02 | 6,368.70 | 6,466.56 | 6,466.56 | 28,300 |
|
Mar 12, 2026
|
6,557.04 | 6,573.48 | 6,438.81 | 6,439.00 | 6,439.00 | 33,000 |
|
Mar 11, 2026
|
6,782.96 | 6,782.96 | 6,610.34 | 6,610.91 | 6,610.91 | 34,300 |
|
Mar 10, 2026
|
6,795.00 | 6,907.00 | 6,702.20 | 6,783.24 | 6,783.24 | 30,000 |
|
Mar 9, 2026
|
6,876.49 | 6,909.20 | 6,697.98 | 6,872.03 | 6,872.03 | 25,700 |
|
Mar 6, 2026
|
7,019.98 | 7,030.15 | 6,842.70 | 6,958.83 | 6,958.83 | 27,300 |
|
Mar 5, 2026
|
7,213.43 | 7,266.49 | 7,061.43 | 7,074.84 | 7,074.84 | 23,600 |
|
Mar 4, 2026
|
7,335.00 | 7,335.00 | 7,202.02 | 7,251.27 | 7,251.27 | 18,600 |
|
Mar 3, 2026
|
7,309.32 | 7,409.48 | 7,246.29 | 7,361.10 | 7,361.10 | 19,000 |
|
Mar 2, 2026
|
7,371.05 | 7,445.58 | 7,327.59 | 7,415.75 | 7,415.75 | 24,100 |
|
Feb 27, 2026
|
7,412.70 | 7,568.26 | 7,369.41 | 7,517.79 | 7,517.79 | 24,000 |
|
Feb 26, 2026
|
7,320.00 | 7,452.51 | 7,309.92 | 7,434.14 | 7,434.14 | 21,400 |
|
Feb 25, 2026
|
7,481.38 | 7,507.80 | 7,242.03 | 7,283.14 | 7,283.14 | 25,700 |
|
Feb 24, 2026
|
7,465.10 | 7,561.37 | 7,440.93 | 7,504.79 | 7,504.79 | 26,500 |
|
Feb 23, 2026
|
7,594.21 | 7,663.17 | 7,419.07 | 7,456.83 | 7,456.83 | 29,900 |
|
Feb 20, 2026
|
7,553.00 | 7,703.62 | 7,496.91 | 7,580.60 | 7,580.60 | 22,700 |
|
Feb 19, 2026
|
7,515.00 | 7,584.62 | 7,470.14 | 7,526.14 | 7,526.14 | 24,300 |
|
Feb 18, 2026
|
7,394.38 | 7,544.79 | 7,360.38 | 7,523.12 | 7,523.12 | 22,500 |
|
Feb 17, 2026
|
7,453.38 | 7,468.50 | 7,265.99 | 7,421.00 | 7,421.00 | 30,600 |
|
Feb 13, 2026
|
8,125.13 | 8,125.13 | 7,498.42 | 7,507.43 | 7,507.43 | 39,500 |
|
Feb 12, 2026
|
8,150.00 | 8,200.00 | 8,071.26 | 8,096.16 | 8,096.16 | 30,900 |
|
Feb 11, 2026
|
8,060.00 | 8,125.00 | 7,991.01 | 8,097.25 | 8,097.25 | 24,700 |
|
Feb 10, 2026
|
7,964.87 | 8,125.07 | 7,949.34 | 8,094.28 | 8,094.28 | 19,000 |
|
Feb 9, 2026
|
8,034.78 | 8,049.78 | 7,876.45 | 7,882.25 | 7,882.25 | 19,200 |
|
Feb 6, 2026
|
8,062.20 | 8,099.00 | 7,785.09 | 8,009.84 | 8,009.84 | 34,400 |
|
Feb 5, 2026
|
8,050.00 | 8,144.20 | 8,000.00 | 8,044.79 | 8,044.79 | 24,600 |
|
Feb 4, 2026
|
7,820.00 | 8,098.33 | 7,801.20 | 8,025.84 | 8,025.84 | 34,400 |
|
Feb 3, 2026
|
7,689.57 | 8,000.00 | 7,680.57 | 7,770.86 | 7,770.86 | 22,900 |
|
Feb 2, 2026
|
7,576.01 | 7,727.65 | 7,546.74 | 7,718.38 | 7,718.38 | 25,600 |
|
Jan 30, 2026
|
7,567.98 | 7,650.67 | 7,419.92 | 7,635.73 | 7,635.73 | 34,100 |
|
Jan 29, 2026
|
7,685.96 | 7,793.70 | 7,544.40 | 7,623.76 | 7,623.76 | 22,500 |
|
Jan 28, 2026
|
7,598.62 | 7,851.22 | 7,581.20 | 7,626.08 | 7,626.08 | 30,100 |
|
Jan 27, 2026
|
7,665.00 | 7,665.00 | 7,453.85 | 7,499.76 | 7,499.76 | 40,000 |
|
Jan 26, 2026
|
7,670.52 | 7,723.60 | 7,558.09 | 7,664.48 | 7,664.48 | 24,700 |
|
Jan 23, 2026
|
7,777.32 | 7,948.78 | 7,591.30 | 7,645.15 | 7,645.15 | 27,100 |
|
Jan 22, 2026
|
7,820.00 | 7,898.01 | 7,760.39 | 7,762.31 | 7,762.31 | 33,000 |
|
Jan 21, 2026
|
7,556.98 | 7,835.57 | 7,553.99 | 7,796.75 | 7,796.75 | 31,600 |
|
Jan 20, 2026
|
7,450.02 | 7,554.44 | 7,421.74 | 7,536.28 | 7,536.28 | 37,200 |
|
Jan 16, 2026
|
7,608.34 | 7,622.69 | 7,420.54 | 7,561.54 | 7,561.54 | 79,500 |
|
Jan 15, 2026
|
7,620.25 | 7,656.27 | 7,494.17 | 7,623.01 | 7,623.01 | 21,800 |
|
Jan 14, 2026
|
7,617.97 | 7,690.82 | 7,558.70 | 7,580.76 | 7,580.76 | 23,500 |
|
Jan 13, 2026
|
7,610.25 | 7,678.35 | 7,500.00 | 7,673.32 | 7,673.32 | 22,100 |
|
Jan 12, 2026
|
7,608.97 | 7,713.31 | 7,483.34 | 7,591.75 | 7,591.75 | 33,300 |
|
Jan 9, 2026
|
7,499.99 | 7,625.15 | 7,340.00 | 7,581.67 | 7,581.67 | 46,500 |
|
Jan 8, 2026
|
7,113.00 | 7,390.00 | 7,113.00 | 7,385.58 | 7,385.58 | 31,000 |
|
Jan 7, 2026
|
7,280.60 | 7,331.99 | 7,130.51 | 7,146.45 | 7,146.45 | 28,800 |
|
Jan 6, 2026
|
7,250.00 | 7,252.86 | 7,022.00 | 7,239.73 | 7,239.73 | 56,600 |
|
Jan 5, 2026
|
7,251.10 | 7,425.53 | 7,251.10 | 7,321.21 | 7,321.21 | 22,200 |
|
Jan 2, 2026
|
7,287.27 | 7,388.00 | 7,240.00 | 7,278.87 | 7,278.87 | 21,600 |
|
Dec 31, 2025
|
7,331.43 | 7,391.64 | 7,280.00 | 7,292.77 | 7,292.77 | 14,800 |
|
Dec 30, 2025
|
7,352.56 | 7,365.00 | 7,283.96 | 7,327.20 | 7,327.20 | 11,700 |
|
Dec 29, 2025
|
7,380.00 | 7,420.00 | 7,329.80 | 7,355.26 | 7,355.26 | 17,200 |
|
Dec 26, 2025
|
7,399.02 | 7,426.24 | 7,342.41 | 7,382.16 | 7,382.16 | 12,300 |
|
Dec 24, 2025
|
7,309.24 | 7,435.00 | 7,301.00 | 7,385.29 | 7,385.29 | 10,700 |
|
Dec 23, 2025
|
7,439.98 | 7,439.98 | 7,266.78 | 7,338.05 | 7,338.05 | 19,400 |
|
Dec 22, 2025
|
7,450.00 | 7,495.00 | 7,369.61 | 7,397.07 | 7,397.07 | 24,300 |
|
Dec 19, 2025
|
7,531.34 | 7,596.46 | 7,369.00 | 7,399.71 | 7,399.71 | 66,000 |
|
Dec 18, 2025
|
7,581.68 | 7,611.69 | 7,496.02 | 7,561.62 | 7,561.62 | 30,300 |
|
Dec 17, 2025
|
7,444.98 | 7,605.00 | 7,418.66 | 7,472.55 | 7,472.55 | 21,100 |
|
Dec 16, 2025
|
7,628.42 | 7,655.02 | 7,519.66 | 7,530.24 | 7,530.24 | 18,800 |
|
Dec 15, 2025
|
7,569.32 | 7,632.35 | 7,532.02 | 7,632.35 | 7,632.35 | 18,300 |
|
Dec 12, 2025
|
7,510.00 | 7,589.84 | 7,471.39 | 7,517.81 | 7,517.81 | 22,300 |
|
Dec 11, 2025
|
7,541.68 | 7,609.99 | 7,480.18 | 7,511.16 | 7,511.16 | 17,400 |
|
Dec 10, 2025
|
7,345.00 | 7,525.00 | 7,345.00 | 7,504.37 | 7,504.37 | 17,100 |
|
Dec 9, 2025
|
7,415.50 | 7,458.42 | 7,294.80 | 7,318.29 | 7,318.29 | 17,500 |
|
Dec 8, 2025
|
7,501.19 | 7,540.52 | 7,435.88 | 7,438.36 | 7,438.36 | 20,400 |
|
Dec 5, 2025
|
7,473.42 | 7,578.68 | 7,473.42 | 7,538.08 | 7,538.08 | 16,800 |
|
Dec 4, 2025
|
7,644.95 | 7,666.16 | 7,483.62 | 7,519.67 | 7,519.67 | 20,400 |
|
Dec 3, 2025
|
7,648.01 | 7,746.79 | 7,628.04 | 7,679.42 | 7,679.42 | 23,100 |
|
Dec 2, 2025
|
7,563.28 | 7,655.00 | 7,517.09 | 7,601.10 | 7,601.10 | 23,100 |
|
Dec 1, 2025
|
7,450.00 | 7,614.53 | 7,450.00 | 7,517.09 | 7,517.09 | 17,300 |
|
Nov 28, 2025
|
7,607.46 | 7,607.46 | 7,487.68 | 7,507.29 | 7,507.29 | 6,500 |
|
Nov 26, 2025
|
7,435.94 | 7,593.80 | 7,435.94 | 7,566.67 | 7,566.67 | 15,000 |
|
Nov 25, 2025
|
7,340.00 | 7,478.50 | 7,335.22 | 7,453.38 | 7,453.38 | 18,800 |
|
Nov 24, 2025
|
7,224.30 | 7,354.99 | 7,224.30 | 7,263.52 | 7,263.52 | 36,200 |
|
Nov 21, 2025
|
7,230.76 | 7,461.22 | 7,230.76 | 7,388.82 | 7,388.82 | 18,100 |
|
Nov 20, 2025
|
7,189.81 | 7,203.69 | 7,082.07 | 7,163.33 | 7,163.33 | 17,100 |
|
Nov 19, 2025
|
7,116.81 | 7,207.74 | 7,093.64 | 7,119.90 | 7,119.90 | 15,200 |
|
Nov 18, 2025
|
7,105.49 | 7,157.93 | 7,030.00 | 7,147.13 | 7,147.13 | 19,900 |
|
Nov 17, 2025
|
7,259.17 | 7,285.89 | 7,145.26 | 7,156.64 | 7,156.64 | 17,200 |
|
Nov 14, 2025
|
7,300.00 | 7,315.00 | 7,215.00 | 7,271.89 | 7,271.89 | 16,900 |
|
Nov 13, 2025
|
7,256.69 | 7,365.07 | 7,249.57 | 7,255.57 | 7,255.57 | 27,400 |
|
Nov 12, 2025
|
7,334.00 | 7,378.98 | 7,251.99 | 7,287.38 | 7,287.38 | 23,900 |
|
Nov 11, 2025
|
7,370.00 | 7,370.00 | 7,263.22 | 7,301.21 | 7,301.21 | 45,000 |
|
Nov 10, 2025
|
7,232.59 | 7,366.01 | 7,213.18 | 7,336.81 | 7,336.81 | 23,000 |
|
Nov 7, 2025
|
7,179.90 | 7,258.67 | 7,159.41 | 7,251.24 | 7,251.24 | 17,100 |
|
Nov 6, 2025
|
7,164.98 | 7,237.10 | 7,134.86 | 7,195.05 | 7,195.05 | 15,700 |
|
Nov 5, 2025
|
7,143.97 | 7,250.52 | 7,110.55 | 7,181.87 | 7,181.87 | 19,600 |
|
Nov 4, 2025
|
7,070.00 | 7,160.04 | 7,003.47 | 7,146.03 | 7,146.03 | 14,600 |
|
Nov 3, 2025
|
7,146.42 | 7,150.00 | 7,040.00 | 7,072.32 | 7,072.32 | 18,600 |
|
Oct 31, 2025
|
7,178.96 | 7,267.07 | 7,178.96 | 7,210.82 | 7,210.82 | 14,200 |
