Toronto - Delayed Quote
CAD
Precision Drilling Corporation (PD.TO)
148.12
-2.38
(-1.58%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
|
150.00 | 152.34 | 146.07 | 148.12 | 148.12 | 233,700 |
|
Oct 29, 2026
|
148.57 | 157.05 | 147.77 | 150.50 | 150.50 | 244,200 |
|
Oct 28, 2026
|
136.07 | 148.65 | 136.00 | 147.65 | 147.65 | 214,800 |
|
Oct 27, 2026
|
138.94 | 140.44 | 136.76 | 140.02 | 140.02 | 108,200 |
|
Oct 26, 2026
|
134.38 | 140.27 | 132.80 | 138.39 | 138.39 | 150,300 |
|
Oct 23, 2026
|
127.08 | 134.63 | 127.08 | 131.69 | 131.69 | 79,300 |
|
Oct 22, 2026
|
129.05 | 129.55 | 121.35 | 127.08 | 127.08 | 138,000 |
|
Oct 21, 2026
|
128.02 | 129.59 | 126.51 | 129.21 | 129.21 | 54,100 |
|
Oct 20, 2026
|
127.17 | 130.38 | 122.61 | 128.46 | 128.46 | 168,200 |
|
Oct 19, 2026
|
121.00 | 123.10 | 119.94 | 122.75 | 122.75 | 46,600 |
|
Oct 16, 2026
|
119.19 | 121.40 | 119.19 | 120.38 | 120.38 | 34,800 |
|
Oct 15, 2026
|
119.54 | 119.54 | 116.01 | 118.28 | 118.28 | 33,300 |
|
Oct 14, 2026
|
120.83 | 122.97 | 120.54 | 120.68 | 120.68 | 23,600 |
|
Oct 13, 2026
|
120.02 | 123.16 | 119.67 | 121.55 | 121.55 | 42,300 |
|
Oct 9, 2026
|
119.43 | 121.32 | 119.43 | 120.02 | 120.02 | 30,800 |
|
Oct 8, 2026
|
120.56 | 122.00 | 119.46 | 119.61 | 119.61 | 50,200 |
|
Oct 7, 2026
|
120.04 | 123.22 | 116.63 | 119.00 | 119.00 | 118,500 |
|
Oct 6, 2026
|
124.71 | 125.60 | 120.42 | 120.42 | 120.42 | 92,700 |
|
Oct 5, 2026
|
120.05 | 127.43 | 118.97 | 125.69 | 125.69 | 57,300 |
|
Oct 2, 2026
|
118.62 | 121.45 | 117.73 | 120.68 | 120.68 | 57,400 |
|
Oct 1, 2026
|
116.17 | 119.20 | 116.17 | 118.74 | 118.74 | 42,300 |
|
Sep 30, 2026
|
112.42 | 116.66 | 112.42 | 114.59 | 114.59 | 51,400 |
|
Sep 29, 2026
|
113.00 | 113.64 | 111.16 | 112.35 | 112.35 | 66,300 |
|
Sep 28, 2026
|
116.83 | 117.18 | 113.97 | 114.00 | 114.00 | 68,800 |
|
Sep 25, 2026
|
115.41 | 117.14 | 114.96 | 116.00 | 116.00 | 33,200 |
|
Sep 24, 2026
|
117.24 | 119.41 | 116.50 | 117.63 | 117.63 | 76,700 |
|
Sep 23, 2026
|
117.35 | 118.68 | 116.20 | 116.48 | 116.48 | 52,600 |
|
Sep 22, 2026
|
116.40 | 119.37 | 116.00 | 117.21 | 117.21 | 35,200 |
|
Sep 21, 2026
|
121.06 | 121.06 | 116.25 | 117.99 | 117.99 | 75,500 |
|
Sep 18, 2026
|
123.60 | 123.60 | 120.60 | 123.02 | 123.02 | 53,500 |
|
Sep 17, 2026
|
122.06 | 123.52 | 121.56 | 122.02 | 122.02 | 51,800 |
|
Sep 16, 2026
|
123.98 | 123.99 | 119.47 | 120.45 | 120.45 | 78,300 |
|
Sep 15, 2026
|
122.00 | 125.00 | 121.90 | 124.39 | 124.39 | 65,800 |
|
Sep 14, 2026
|
125.25 | 125.66 | 119.05 | 120.26 | 120.26 | 109,300 |
|
Sep 11, 2026
|
123.31 | 124.85 | 122.74 | 124.69 | 124.69 | 42,500 |
|
Sep 10, 2026
|
126.07 | 127.06 | 122.16 | 123.43 | 123.43 | 45,200 |
|
Sep 9, 2026
|
127.50 | 127.66 | 123.26 | 124.27 | 124.27 | 43,800 |
|
Sep 8, 2026
|
124.91 | 127.89 | 123.72 | 124.71 | 124.71 | 47,900 |
|
Sep 4, 2026
|
125.69 | 125.69 | 123.10 | 124.62 | 124.62 | 46,900 |
|
Sep 3, 2026
|
129.04 | 130.27 | 126.70 | 127.43 | 127.43 | 36,400 |
|
Sep 2, 2026
|
128.20 | 131.13 | 126.16 | 130.03 | 130.03 | 106,500 |
|
Sep 1, 2026
|
127.00 | 129.15 | 126.71 | 128.33 | 128.33 | 46,900 |
|
Aug 31, 2026
|
126.39 | 129.29 | 125.50 | 127.08 | 127.08 | 50,600 |
|
Aug 28, 2026
|
124.93 | 126.25 | 124.63 | 125.19 | 125.19 | 52,500 |
|
Aug 27, 2026
|
119.03 | 125.44 | 119.03 | 125.30 | 125.30 | 48,500 |
|
Aug 26, 2026
|
119.00 | 121.41 | 118.88 | 119.97 | 119.97 | 29,800 |
|
Aug 25, 2026
|
120.42 | 121.91 | 119.60 | 120.54 | 120.54 | 74,400 |
|
Aug 24, 2026
|
124.87 | 125.30 | 119.60 | 121.40 | 121.40 | 63,400 |
|
Aug 21, 2026
|
122.96 | 127.58 | 121.96 | 126.10 | 126.10 | 173,600 |
|
Aug 20, 2026
|
122.73 | 124.85 | 120.99 | 122.89 | 122.89 | 56,800 |
|
Aug 19, 2026
|
124.13 | 124.20 | 121.23 | 121.80 | 121.80 | 63,400 |
|
Aug 18, 2026
|
123.10 | 124.89 | 122.07 | 122.94 | 122.94 | 75,700 |
|
Aug 17, 2026
|
117.55 | 123.21 | 117.24 | 122.98 | 122.98 | 139,500 |
|
Aug 14, 2026
|
116.42 | 118.29 | 115.97 | 117.30 | 117.30 | 60,100 |
|
Aug 13, 2026
|
115.60 | 117.78 | 115.11 | 115.38 | 115.38 | 48,500 |
|
Aug 12, 2026
|
114.98 | 116.82 | 113.84 | 116.68 | 116.68 | 50,900 |
|
Aug 11, 2026
|
113.23 | 116.10 | 113.23 | 115.35 | 115.35 | 65,800 |
|
Aug 10, 2026
|
106.55 | 113.95 | 106.55 | 113.30 | 113.30 | 125,900 |
|
Aug 7, 2026
|
107.62 | 107.62 | 105.01 | 105.55 | 105.55 | 89,500 |
|
Aug 6, 2026
|
106.90 | 110.25 | 105.79 | 107.68 | 107.68 | 90,500 |
|
Aug 5, 2026
|
107.07 | 107.63 | 104.51 | 104.95 | 104.95 | 73,100 |
|
Aug 4, 2026
|
108.13 | 109.52 | 106.55 | 107.07 | 107.07 | 116,900 |
|
Jul 31, 2026
|
107.07 | 110.01 | 107.07 | 109.00 | 109.00 | 93,600 |
|
Jul 30, 2026
|
103.49 | 107.45 | 102.83 | 106.70 | 106.70 | 170,000 |
|
Jul 29, 2026
|
110.00 | 112.10 | 101.22 | 102.90 | 102.90 | 246,700 |
|
Jul 28, 2026
|
112.68 | 114.17 | 110.00 | 110.68 | 110.68 | 82,100 |
|
Jul 27, 2026
|
116.13 | 118.36 | 113.14 | 113.53 | 113.53 | 78,600 |
|
Jul 24, 2026
|
121.00 | 122.14 | 118.58 | 119.52 | 119.52 | 42,600 |
|
Jul 23, 2026
|
122.18 | 123.99 | 119.57 | 120.46 | 120.46 | 57,100 |
|
Jul 22, 2026
|
120.26 | 122.34 | 120.11 | 120.26 | 120.26 | 38,800 |
|
Jul 21, 2026
|
116.45 | 119.35 | 116.21 | 119.35 | 119.35 | 41,800 |
|
Jul 20, 2026
|
116.27 | 117.53 | 115.59 | 116.00 | 116.00 | 46,600 |
|
Jul 17, 2026
|
117.00 | 117.30 | 113.89 | 117.21 | 117.21 | 46,700 |
|
Jul 16, 2026
|
114.95 | 116.85 | 114.36 | 115.14 | 115.14 | 48,100 |
|
Jul 15, 2026
|
116.38 | 117.24 | 112.18 | 115.02 | 115.02 | 91,200 |
|
Jul 14, 2026
|
118.00 | 119.93 | 115.12 | 116.31 | 116.31 | 93,300 |
|
Jul 13, 2026
|
116.11 | 119.24 | 116.11 | 118.17 | 118.17 | 87,400 |
|
Jul 10, 2026
|
114.45 | 115.24 | 112.55 | 113.70 | 113.70 | 65,200 |
|
Jul 9, 2026
|
115.06 | 115.06 | 112.57 | 114.38 | 114.38 | 67,200 |
|
Jul 8, 2026
|
112.58 | 115.65 | 112.58 | 115.29 | 115.29 | 112,300 |
|
Jul 7, 2026
|
107.84 | 112.24 | 107.84 | 111.37 | 111.37 | 70,200 |
|
Jul 6, 2026
|
110.00 | 111.16 | 106.92 | 107.55 | 107.55 | 73,000 |
|
Jul 3, 2026
|
107.82 | 110.36 | 107.82 | 109.62 | 109.62 | 30,900 |
|
Jul 2, 2026
|
108.59 | 109.36 | 106.28 | 107.20 | 107.20 | 93,700 |
|
Jun 30, 2026
|
109.31 | 111.65 | 108.50 | 108.92 | 108.92 | 79,100 |
|
Jun 29, 2026
|
112.68 | 113.34 | 109.08 | 109.24 | 109.24 | 62,100 |
|
Jun 26, 2026
|
111.72 | 112.24 | 109.40 | 110.18 | 110.18 | 75,100 |
|
Jun 25, 2026
|
110.10 | 112.60 | 109.10 | 112.25 | 112.25 | 49,300 |
|
Jun 24, 2026
|
116.03 | 116.20 | 109.69 | 110.66 | 110.66 | 86,700 |
|
Jun 23, 2026
|
119.00 | 119.54 | 117.86 | 118.65 | 118.65 | 51,000 |
|
Jun 22, 2026
|
118.90 | 120.17 | 116.66 | 119.22 | 119.22 | 80,700 |
|
Jun 19, 2026
|
118.79 | 120.33 | 118.79 | 119.16 | 119.16 | 19,900 |
|
Jun 18, 2026
|
120.07 | 120.07 | 115.37 | 118.03 | 118.03 | 105,400 |
|
Jun 17, 2026
|
122.33 | 124.54 | 120.31 | 121.20 | 121.20 | 103,800 |
|
Jun 16, 2026
|
123.57 | 125.26 | 121.41 | 122.54 | 122.54 | 134,000 |
|
Jun 15, 2026
|
126.00 | 128.18 | 123.54 | 125.62 | 125.62 | 154,400 |
|
Jun 12, 2026
|
134.00 | 136.67 | 133.79 | 133.89 | 133.89 | 60,000 |
|
Jun 11, 2026
|
135.83 | 137.22 | 132.15 | 134.62 | 134.62 | 92,400 |
|
Jun 10, 2026
|
131.45 | 136.71 | 131.45 | 133.77 | 133.77 | 78,100 |
|
Jun 9, 2026
|
133.26 | 135.10 | 127.83 | 131.25 | 131.25 | 87,200 |
|
Jun 8, 2026
|
130.14 | 137.23 | 130.14 | 135.84 | 135.84 | 124,000 |
|
Jun 5, 2026
|
137.00 | 137.00 | 128.69 | 129.84 | 129.84 | 82,200 |
|
Jun 4, 2026
|
129.94 | 138.86 | 129.94 | 137.33 | 137.33 | 88,100 |
|
Jun 3, 2026
|
129.32 | 133.69 | 127.81 | 132.13 | 132.13 | 69,500 |
|
Jun 2, 2026
|
127.75 | 129.74 | 127.07 | 129.04 | 129.04 | 68,900 |
|
Jun 1, 2026
|
124.27 | 129.20 | 124.27 | 127.58 | 127.58 | 98,200 |
|
May 29, 2026
|
124.11 | 125.05 | 121.87 | 123.18 | 123.18 | 63,300 |
|
May 28, 2026
|
125.05 | 126.87 | 123.79 | 124.10 | 124.10 | 74,400 |
|
May 27, 2026
|
126.08 | 126.08 | 122.84 | 123.73 | 123.73 | 85,400 |
|
May 26, 2026
|
129.22 | 133.03 | 127.53 | 128.01 | 128.01 | 84,400 |
|
May 25, 2026
|
130.34 | 132.39 | 125.78 | 126.47 | 126.47 | 74,000 |
|
May 22, 2026
|
131.62 | 133.95 | 130.57 | 133.94 | 133.94 | 56,700 |
|
May 21, 2026
|
135.11 | 136.55 | 130.31 | 132.78 | 132.78 | 115,500 |
|
May 20, 2026
|
137.42 | 140.36 | 133.75 | 135.03 | 135.03 | 126,500 |
|
May 19, 2026
|
132.00 | 139.47 | 131.99 | 137.62 | 137.62 | 193,600 |
|
May 15, 2026
|
130.10 | 130.68 | 127.79 | 130.64 | 130.64 | 56,900 |
|
May 14, 2026
|
127.79 | 129.52 | 127.46 | 128.94 | 128.94 | 48,800 |
|
May 13, 2026
|
127.80 | 129.67 | 125.66 | 127.79 | 127.79 | 46,600 |
|
May 12, 2026
|
126.34 | 128.28 | 124.75 | 127.60 | 127.60 | 121,200 |
|
May 11, 2026
|
121.84 | 126.50 | 121.84 | 125.99 | 125.99 | 66,600 |
|
May 8, 2026
|
122.77 | 122.85 | 120.13 | 120.26 | 120.26 | 51,200 |
|
May 7, 2026
|
123.94 | 124.08 | 119.74 | 122.92 | 122.92 | 130,400 |
|
May 6, 2026
|
126.28 | 126.28 | 124.14 | 125.10 | 125.10 | 118,800 |
|
May 5, 2026
|
129.73 | 130.60 | 127.54 | 130.00 | 130.00 | 70,000 |
|
May 4, 2026
|
128.55 | 131.21 | 126.94 | 130.20 | 130.20 | 83,100 |
|
May 1, 2026
|
125.31 | 130.57 | 125.31 | 128.74 | 128.74 | 107,800 |
|
Apr 30, 2026
|
129.97 | 130.98 | 124.80 | 126.70 | 126.70 | 338,400 |
|
Apr 29, 2026
|
136.34 | 140.20 | 135.66 | 140.03 | 140.03 | 98,400 |
|
Apr 28, 2026
|
134.07 | 136.02 | 132.88 | 135.16 | 135.16 | 47,900 |
|
Apr 27, 2026
|
130.40 | 132.97 | 130.20 | 132.09 | 132.09 | 94,400 |
|
Apr 24, 2026
|
125.00 | 130.18 | 124.16 | 130.18 | 130.18 | 72,800 |
|
Apr 23, 2026
|
122.06 | 126.05 | 121.72 | 125.89 | 125.89 | 79,300 |
|
Apr 22, 2026
|
119.64 | 121.48 | 118.96 | 121.48 | 121.48 | 83,000 |
|
Apr 21, 2026
|
114.47 | 117.70 | 114.47 | 117.64 | 117.64 | 149,200 |
|
Apr 20, 2026
|
115.08 | 116.84 | 113.22 | 113.37 | 113.37 | 96,200 |
|
Apr 17, 2026
|
120.23 | 120.23 | 112.17 | 114.36 | 114.36 | 192,800 |
|
Apr 16, 2026
|
122.40 | 124.73 | 120.86 | 121.55 | 121.55 | 121,000 |
|
Apr 15, 2026
|
122.55 | 124.49 | 122.00 | 122.33 | 122.33 | 130,300 |
|
Apr 14, 2026
|
127.45 | 127.75 | 122.88 | 123.96 | 123.96 | 142,000 |
|
Apr 13, 2026
|
128.34 | 131.11 | 127.44 | 128.04 | 128.04 | 59,500 |
|
Apr 10, 2026
|
126.32 | 128.90 | 126.32 | 127.81 | 127.81 | 31,600 |
|
Apr 9, 2026
|
128.97 | 131.72 | 126.78 | 127.73 | 127.73 | 129,100 |
|
Apr 8, 2026
|
125.74 | 129.49 | 122.85 | 128.90 | 128.90 | 78,300 |
|
Apr 7, 2026
|
130.91 | 136.17 | 130.84 | 132.69 | 132.69 | 69,300 |
|
Apr 6, 2026
|
129.95 | 132.24 | 129.05 | 132.18 | 132.18 | 68,700 |
|
Apr 2, 2026
|
132.02 | 134.85 | 130.58 | 131.10 | 131.10 | 65,600 |
|
Apr 1, 2026
|
136.12 | 136.25 | 128.48 | 129.30 | 129.30 | 106,500 |
|
Mar 31, 2026
|
137.93 | 142.04 | 133.40 | 136.90 | 136.90 | 128,400 |
|
Mar 30, 2026
|
141.02 | 143.00 | 136.11 | 136.70 | 136.70 | 88,800 |
|
Mar 27, 2026
|
141.27 | 143.16 | 139.12 | 140.09 | 140.09 | 125,600 |
|
Mar 26, 2026
|
141.78 | 143.81 | 140.18 | 140.55 | 140.55 | 64,400 |
|
Mar 25, 2026
|
139.67 | 141.76 | 139.38 | 140.91 | 140.91 | 49,100 |
|
Mar 24, 2026
|
139.00 | 142.08 | 138.84 | 140.31 | 140.31 | 90,200 |
|
Mar 23, 2026
|
134.00 | 138.99 | 133.18 | 137.36 | 137.36 | 78,100 |
|
Mar 20, 2026
|
134.89 | 135.84 | 132.71 | 135.53 | 135.53 | 112,600 |
|
Mar 19, 2026
|
131.05 | 138.65 | 131.05 | 134.88 | 134.88 | 129,500 |
|
Mar 18, 2026
|
130.07 | 133.20 | 128.83 | 132.09 | 132.09 | 79,800 |
|
Mar 17, 2026
|
128.79 | 131.21 | 128.79 | 129.36 | 129.36 | 93,500 |
|
Mar 16, 2026
|
126.88 | 129.53 | 124.42 | 127.13 | 127.13 | 107,000 |
|
Mar 13, 2026
|
125.11 | 128.00 | 124.13 | 126.87 | 126.87 | 60,800 |
|
Mar 12, 2026
|
128.00 | 128.00 | 124.58 | 125.98 | 125.98 | 140,900 |
|
Mar 11, 2026
|
124.36 | 127.25 | 122.75 | 127.14 | 127.14 | 92,000 |
|
Mar 10, 2026
|
124.13 | 126.28 | 122.72 | 124.21 | 124.21 | 94,100 |
|
Mar 9, 2026
|
122.93 | 127.52 | 121.51 | 123.93 | 123.93 | 111,300 |
|
Mar 6, 2026
|
120.15 | 123.32 | 118.80 | 121.95 | 121.95 | 83,200 |
|
Mar 5, 2026
|
121.07 | 121.90 | 118.02 | 120.10 | 120.10 | 95,300 |
|
Mar 4, 2026
|
118.70 | 122.33 | 118.70 | 120.12 | 120.12 | 67,500 |
|
Mar 3, 2026
|
121.97 | 122.22 | 117.33 | 119.49 | 119.49 | 169,200 |
|
Mar 2, 2026
|
122.24 | 125.08 | 119.51 | 121.90 | 121.90 | 123,000 |
|
Feb 27, 2026
|
118.64 | 119.71 | 116.86 | 118.32 | 118.32 | 126,900 |
|
Feb 26, 2026
|
117.62 | 119.50 | 117.00 | 117.68 | 117.68 | 68,300 |
|
Feb 25, 2026
|
119.93 | 120.00 | 117.34 | 118.86 | 118.86 | 52,100 |
|
Feb 24, 2026
|
119.66 | 121.56 | 119.03 | 119.92 | 119.92 | 67,800 |
|
Feb 23, 2026
|
120.94 | 122.65 | 117.70 | 120.11 | 120.11 | 55,100 |
|
Feb 20, 2026
|
121.86 | 122.15 | 119.12 | 120.71 | 120.71 | 69,200 |
|
Feb 19, 2026
|
122.68 | 126.47 | 121.24 | 122.60 | 122.60 | 122,900 |
|
Feb 18, 2026
|
120.85 | 122.28 | 119.99 | 122.26 | 122.26 | 78,500 |
|
Feb 17, 2026
|
117.97 | 122.00 | 117.32 | 118.87 | 118.87 | 137,900 |
|
Feb 13, 2026
|
112.50 | 119.65 | 112.50 | 119.04 | 119.04 | 193,500 |
|
Feb 12, 2026
|
119.25 | 121.54 | 110.49 | 113.10 | 113.10 | 265,900 |
|
Feb 11, 2026
|
119.06 | 122.65 | 119.06 | 122.51 | 122.51 | 95,400 |
|
Feb 10, 2026
|
120.00 | 120.00 | 116.75 | 118.24 | 118.24 | 56,300 |
|
Feb 9, 2026
|
118.86 | 121.77 | 118.84 | 119.67 | 119.67 | 79,700 |
|
Feb 6, 2026
|
114.27 | 120.23 | 114.27 | 118.86 | 118.86 | 133,800 |
|
Feb 5, 2026
|
112.89 | 114.26 | 110.51 | 113.80 | 113.80 | 82,600 |
|
Feb 4, 2026
|
111.00 | 115.32 | 110.99 | 114.49 | 114.49 | 126,400 |
|
Feb 3, 2026
|
109.37 | 111.94 | 109.26 | 111.85 | 111.85 | 61,700 |
|
Feb 2, 2026
|
105.90 | 109.96 | 105.90 | 108.76 | 108.76 | 81,200 |
|
Jan 30, 2026
|
109.37 | 110.04 | 106.76 | 108.60 | 108.60 | 80,000 |
|
Jan 29, 2026
|
108.24 | 110.43 | 107.45 | 109.89 | 109.89 | 123,300 |
|
Jan 28, 2026
|
107.15 | 107.98 | 105.87 | 106.71 | 106.71 | 73,400 |
|
Jan 27, 2026
|
106.05 | 108.40 | 106.05 | 107.10 | 107.10 | 74,500 |
|
Jan 26, 2026
|
106.17 | 107.15 | 104.83 | 107.03 | 107.03 | 29,500 |
|
Jan 23, 2026
|
105.90 | 107.00 | 104.56 | 104.89 | 104.89 | 132,800 |
|
Jan 22, 2026
|
105.62 | 105.62 | 103.73 | 104.66 | 104.66 | 56,500 |
|
Jan 21, 2026
|
102.52 | 106.57 | 102.52 | 106.01 | 106.01 | 125,900 |
|
Jan 20, 2026
|
101.93 | 104.12 | 101.74 | 102.22 | 102.22 | 73,100 |
|
Jan 19, 2026
|
101.55 | 103.24 | 101.55 | 103.00 | 103.00 | 16,700 |
|
Jan 16, 2026
|
103.42 | 103.69 | 101.81 | 102.89 | 102.89 | 40,200 |
|
Jan 15, 2026
|
103.56 | 103.79 | 102.17 | 103.36 | 103.36 | 59,500 |
|
Jan 14, 2026
|
103.77 | 106.19 | 103.41 | 103.95 | 103.95 | 131,100 |
|
Jan 13, 2026
|
99.43 | 104.14 | 99.43 | 102.16 | 102.16 | 92,400 |
|
Jan 12, 2026
|
99.23 | 99.76 | 98.16 | 98.93 | 98.93 | 47,600 |
|
Jan 9, 2026
|
101.25 | 101.86 | 98.67 | 99.20 | 99.20 | 46,600 |
|
Jan 8, 2026
|
97.78 | 101.69 | 97.78 | 100.04 | 100.04 | 74,100 |
|
Jan 7, 2026
|
99.63 | 100.18 | 96.95 | 97.60 | 97.60 | 76,600 |
|
Jan 6, 2026
|
99.27 | 101.82 | 98.23 | 98.96 | 98.96 | 109,000 |
|
Jan 5, 2026
|
102.06 | 104.45 | 98.06 | 98.67 | 98.67 | 100,800 |
|
Jan 2, 2026
|
98.72 | 102.09 | 97.92 | 101.05 | 101.05 | 86,300 |
|
Dec 31, 2025
|
98.76 | 99.16 | 97.90 | 98.49 | 98.49 | 28,800 |
|
Dec 30, 2025
|
97.40 | 99.01 | 97.40 | 98.66 | 98.66 | 77,800 |
|
Dec 29, 2025
|
94.45 | 97.52 | 94.45 | 96.55 | 96.55 | 68,400 |
|
Dec 24, 2025
|
94.66 | 95.95 | 94.06 | 95.42 | 95.42 | 20,400 |
|
Dec 23, 2025
|
93.40 | 94.99 | 92.95 | 94.66 | 94.66 | 50,900 |
|
Dec 22, 2025
|
96.98 | 98.50 | 93.55 | 93.79 | 93.79 | 76,500 |
|
Dec 19, 2025
|
95.06 | 97.50 | 95.01 | 96.28 | 96.28 | 220,500 |
|
Dec 18, 2025
|
94.72 | 95.57 | 93.07 | 95.28 | 95.28 | 97,000 |
|
Dec 17, 2025
|
93.50 | 93.89 | 92.21 | 93.70 | 93.70 | 77,700 |
|
Dec 16, 2025
|
93.12 | 93.48 | 91.18 | 92.45 | 92.45 | 152,100 |
|
Dec 15, 2025
|
94.55 | 95.57 | 93.28 | 94.05 | 94.05 | 91,100 |
|
Dec 12, 2025
|
96.74 | 97.28 | 93.77 | 94.39 | 94.39 | 114,400 |
|
Dec 11, 2025
|
96.62 | 98.78 | 96.02 | 96.76 | 96.76 | 122,000 |
|
Dec 10, 2025
|
96.49 | 97.90 | 94.10 | 97.71 | 97.71 | 117,400 |
|
Dec 9, 2025
|
94.81 | 96.61 | 94.80 | 96.51 | 96.51 | 75,000 |
|
Dec 8, 2025
|
94.25 | 96.16 | 93.54 | 94.33 | 94.33 | 69,400 |
|
Dec 5, 2025
|
93.40 | 96.47 | 93.40 | 94.25 | 94.25 | 124,500 |
|
Dec 4, 2025
|
93.63 | 94.32 | 92.44 | 93.67 | 93.67 | 142,500 |
|
Dec 3, 2025
|
88.82 | 93.53 | 88.82 | 93.04 | 93.04 | 141,700 |
|
Dec 2, 2025
|
87.89 | 89.18 | 86.30 | 88.77 | 88.77 | 90,800 |
|
Dec 1, 2025
|
84.85 | 88.20 | 84.85 | 88.00 | 88.00 | 56,100 |
|
Nov 28, 2025
|
85.01 | 87.78 | 84.99 | 87.10 | 87.10 | 64,200 |
|
Nov 27, 2025
|
83.98 | 85.88 | 83.98 | 85.83 | 85.83 | 24,700 |
|
Nov 26, 2025
|
83.41 | 84.75 | 83.41 | 84.45 | 84.45 | 84,900 |
|
Nov 25, 2025
|
81.68 | 84.34 | 80.45 | 83.66 | 83.66 | 69,100 |
|
Nov 24, 2025
|
79.76 | 82.76 | 79.50 | 81.93 | 81.93 | 76,900 |
|
Nov 21, 2025
|
80.70 | 80.83 | 79.10 | 80.27 | 80.27 | 138,200 |
|
Nov 20, 2025
|
82.30 | 85.30 | 79.78 | 80.33 | 80.33 | 101,900 |
|
Nov 19, 2025
|
80.59 | 82.15 | 80.02 | 81.63 | 81.63 | 75,800 |
|
Nov 18, 2025
|
79.81 | 82.05 | 79.81 | 81.95 | 81.95 | 24,300 |
|
Nov 17, 2025
|
82.69 | 82.89 | 80.90 | 81.02 | 81.02 | 66,700 |
|
Nov 14, 2025
|
79.25 | 82.36 | 78.76 | 82.09 | 82.09 | 84,900 |
|
Nov 13, 2025
|
82.69 | 83.06 | 79.19 | 79.69 | 79.69 | 85,600 |
|
Nov 12, 2025
|
85.00 | 85.45 | 82.09 | 82.32 | 82.32 | 74,900 |
|
Nov 11, 2025
|
83.50 | 85.11 | 83.42 | 84.43 | 84.43 | 98,000 |
|
Nov 10, 2025
|
81.71 | 82.85 | 81.15 | 82.44 | 82.44 | 46,700 |
|
Nov 7, 2025
|
80.84 | 81.64 | 79.15 | 81.35 | 81.35 | 52,700 |
|
Nov 6, 2025
|
81.04 | 82.54 | 80.38 | 81.13 | 81.13 | 68,800 |
|
Nov 5, 2025
|
83.00 | 83.85 | 81.15 | 81.32 | 81.32 | 83,600 |
|
Nov 4, 2025
|
82.46 | 83.81 | 82.33 | 82.88 | 82.88 | 70,500 |
|
Nov 3, 2025
|
84.56 | 84.58 | 82.89 | 84.51 | 84.51 | 61,400 |
|
Oct 31, 2025
|
83.18 | 84.31 | 82.50 | 84.14 | 84.14 | 102,000 |
|
Oct 30, 2025
|
81.60 | 83.31 | 80.99 | 82.17 | 82.17 | 83,700 |
