NasdaqGS - Delayed Quote
USD
Plexus Corp. (PLXS)
245.98
+3.91
(+1.62%)
At close: September 4 at 4:00:00 PM EDT
245.98
0.00
(0.00%)
After hours: September 4 at 7:30:04 PM EDT
Trade Plexus 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
|
243.37 | 248.07 | 241.86 | 245.98 | 245.98 | 210,200 |
|
Sep 3, 2026
|
241.62 | 242.97 | 236.01 | 242.07 | 242.07 | 214,700 |
|
Sep 2, 2026
|
239.29 | 242.32 | 235.33 | 239.29 | 239.29 | 184,500 |
|
Sep 1, 2026
|
239.47 | 241.30 | 234.40 | 238.57 | 238.57 | 325,100 |
|
Aug 31, 2026
|
240.87 | 243.83 | 236.60 | 239.47 | 239.47 | 206,300 |
|
Aug 28, 2026
|
246.83 | 246.83 | 240.69 | 240.87 | 240.87 | 166,000 |
|
Aug 27, 2026
|
244.52 | 248.01 | 241.87 | 245.43 | 245.43 | 253,100 |
|
Aug 26, 2026
|
242.58 | 246.04 | 242.54 | 244.52 | 244.52 | 273,500 |
|
Aug 25, 2026
|
249.44 | 249.44 | 237.75 | 240.94 | 240.94 | 215,900 |
|
Aug 24, 2026
|
240.14 | 241.86 | 233.02 | 237.61 | 237.61 | 218,900 |
|
Aug 21, 2026
|
243.87 | 245.15 | 237.69 | 240.14 | 240.14 | 245,100 |
|
Aug 20, 2026
|
242.83 | 245.59 | 240.77 | 241.91 | 241.91 | 231,800 |
|
Aug 19, 2026
|
252.23 | 252.23 | 241.93 | 244.26 | 244.26 | 266,100 |
|
Aug 18, 2026
|
267.32 | 267.33 | 252.12 | 253.15 | 253.15 | 266,000 |
|
Aug 17, 2026
|
268.22 | 276.10 | 267.56 | 274.20 | 274.20 | 222,800 |
|
Aug 14, 2026
|
264.05 | 271.36 | 261.51 | 267.41 | 267.41 | 234,400 |
|
Aug 13, 2026
|
272.42 | 272.42 | 263.87 | 264.04 | 264.04 | 238,800 |
|
Aug 12, 2026
|
277.58 | 282.31 | 271.93 | 271.95 | 271.95 | 197,500 |
|
Aug 11, 2026
|
272.16 | 277.90 | 268.73 | 270.32 | 270.32 | 154,400 |
|
Aug 10, 2026
|
271.61 | 273.83 | 267.37 | 267.68 | 267.68 | 200,300 |
|
Aug 7, 2026
|
268.49 | 272.30 | 265.98 | 270.35 | 270.35 | 225,600 |
|
Aug 6, 2026
|
275.29 | 298.00 | 264.52 | 268.49 | 268.49 | 360,700 |
|
Aug 5, 2026
|
275.25 | 277.37 | 272.16 | 274.70 | 274.70 | 361,700 |
|
Aug 4, 2026
|
273.49 | 278.88 | 264.43 | 276.79 | 276.79 | 360,000 |
|
Aug 3, 2026
|
247.78 | 260.81 | 245.63 | 260.77 | 260.77 | 362,400 |
|
Jul 31, 2026
|
250.78 | 256.91 | 245.79 | 251.34 | 251.34 | 348,500 |
|
Jul 30, 2026
|
248.01 | 251.51 | 230.00 | 241.99 | 241.99 | 727,300 |
|
Jul 29, 2026
|
247.53 | 250.04 | 231.59 | 240.49 | 240.49 | 825,300 |
|
Jul 28, 2026
|
247.10 | 253.44 | 239.55 | 250.08 | 250.08 | 408,800 |
|
Jul 27, 2026
|
254.55 | 257.62 | 242.10 | 253.38 | 253.38 | 279,900 |
|
Jul 24, 2026
|
261.71 | 263.55 | 253.27 | 254.45 | 254.45 | 210,200 |
|
Jul 23, 2026
|
256.88 | 264.00 | 256.17 | 261.71 | 261.71 | 312,600 |
|
Jul 22, 2026
|
255.86 | 262.10 | 255.86 | 259.28 | 259.28 | 201,600 |
|
Jul 21, 2026
|
259.29 | 264.08 | 257.28 | 260.66 | 260.66 | 224,300 |
|
Jul 20, 2026
|
253.25 | 258.84 | 251.36 | 252.59 | 252.59 | 144,400 |
|
Jul 17, 2026
|
241.16 | 252.94 | 238.11 | 250.63 | 250.63 | 217,500 |
|
Jul 16, 2026
|
247.44 | 251.59 | 245.81 | 248.80 | 248.80 | 290,900 |
|
Jul 15, 2026
|
260.51 | 266.01 | 251.39 | 254.11 | 254.11 | 362,100 |
|
Jul 14, 2026
|
267.65 | 268.57 | 258.27 | 260.36 | 260.36 | 178,700 |
|
Jul 13, 2026
|
264.34 | 267.00 | 257.74 | 259.03 | 259.03 | 352,000 |
|
Jul 10, 2026
|
267.15 | 270.28 | 264.25 | 267.27 | 267.27 | 214,700 |
|
Jul 9, 2026
|
271.88 | 278.07 | 268.71 | 270.56 | 270.56 | 333,400 |
|
Jul 8, 2026
|
254.23 | 266.13 | 252.00 | 265.89 | 265.89 | 229,300 |
|
Jul 7, 2026
|
264.64 | 269.16 | 253.26 | 255.94 | 255.94 | 437,400 |
|
Jul 6, 2026
|
279.72 | 288.90 | 272.34 | 275.20 | 275.20 | 199,800 |
|
Jul 2, 2026
|
288.01 | 289.31 | 268.10 | 275.11 | 275.11 | 370,300 |
|
Jul 1, 2026
|
293.10 | 298.02 | 286.59 | 290.17 | 290.17 | 215,600 |
|
Jun 30, 2026
|
289.00 | 301.07 | 285.78 | 300.67 | 300.67 | 251,700 |
|
Jun 29, 2026
|
284.26 | 289.75 | 275.00 | 287.80 | 287.80 | 364,900 |
|
Jun 26, 2026
|
291.83 | 291.83 | 280.95 | 287.44 | 287.44 | 1,176,300 |
|
Jun 25, 2026
|
293.05 | 299.00 | 286.02 | 296.79 | 296.79 | 311,200 |
|
Jun 24, 2026
|
288.59 | 292.86 | 279.66 | 286.59 | 286.59 | 392,700 |
|
Jun 23, 2026
|
290.78 | 293.94 | 283.50 | 288.59 | 288.59 | 332,100 |
|
Jun 22, 2026
|
305.67 | 307.06 | 299.63 | 303.82 | 303.82 | 256,800 |
|
Jun 18, 2026
|
299.90 | 304.90 | 295.16 | 299.97 | 299.97 | 423,400 |
|
Jun 17, 2026
|
294.19 | 298.39 | 290.64 | 294.03 | 294.03 | 311,400 |
|
Jun 16, 2026
|
295.67 | 298.98 | 290.20 | 291.16 | 291.16 | 184,000 |
|
Jun 15, 2026
|
300.20 | 302.29 | 292.81 | 295.02 | 295.02 | 223,700 |
|
Jun 12, 2026
|
290.15 | 299.00 | 285.84 | 295.02 | 295.02 | 221,000 |
|
Jun 11, 2026
|
281.35 | 288.66 | 279.19 | 287.93 | 287.93 | 336,000 |
|
Jun 10, 2026
|
278.14 | 289.98 | 274.46 | 275.51 | 275.51 | 328,100 |
|
Jun 9, 2026
|
288.00 | 290.21 | 269.81 | 281.48 | 281.48 | 323,600 |
|
Jun 8, 2026
|
278.04 | 283.40 | 275.42 | 282.29 | 282.29 | 419,800 |
|
Jun 5, 2026
|
279.43 | 284.00 | 270.63 | 273.01 | 273.01 | 263,900 |
|
Jun 4, 2026
|
281.33 | 290.42 | 274.32 | 284.35 | 284.35 | 412,700 |
|
Jun 3, 2026
|
280.60 | 292.33 | 276.95 | 287.55 | 287.55 | 483,600 |
|
Jun 2, 2026
|
273.92 | 283.22 | 273.92 | 280.12 | 280.12 | 164,600 |
|
Jun 1, 2026
|
270.00 | 275.00 | 265.89 | 271.40 | 271.40 | 278,800 |
|
May 29, 2026
|
269.79 | 273.72 | 266.23 | 268.36 | 268.36 | 336,700 |
|
May 28, 2026
|
269.42 | 272.19 | 263.99 | 267.89 | 267.89 | 270,900 |
|
May 27, 2026
|
274.75 | 274.75 | 264.30 | 268.26 | 268.26 | 151,800 |
|
May 26, 2026
|
271.49 | 274.98 | 270.28 | 272.91 | 272.91 | 188,800 |
|
May 22, 2026
|
260.23 | 265.98 | 256.32 | 265.72 | 265.72 | 228,200 |
|
May 21, 2026
|
255.63 | 259.05 | 248.00 | 256.38 | 256.38 | 227,000 |
|
May 20, 2026
|
253.40 | 260.30 | 251.39 | 258.37 | 258.37 | 233,600 |
|
May 19, 2026
|
254.07 | 254.07 | 246.29 | 250.03 | 250.03 | 308,000 |
|
May 18, 2026
|
260.87 | 261.07 | 254.54 | 258.87 | 258.87 | 240,900 |
|
May 15, 2026
|
256.73 | 259.52 | 251.99 | 258.43 | 258.43 | 318,300 |
|
May 14, 2026
|
264.58 | 266.49 | 261.58 | 262.18 | 262.18 | 294,500 |
|
May 13, 2026
|
266.83 | 269.47 | 260.97 | 261.91 | 261.91 | 326,600 |
|
May 12, 2026
|
269.27 | 270.53 | 259.23 | 264.49 | 264.49 | 295,900 |
|
May 11, 2026
|
268.24 | 273.33 | 266.37 | 271.78 | 271.78 | 196,000 |
|
May 8, 2026
|
265.90 | 268.46 | 263.15 | 266.55 | 266.55 | 222,400 |
|
May 7, 2026
|
265.12 | 265.12 | 258.09 | 260.71 | 260.71 | 372,800 |
|
May 6, 2026
|
270.75 | 275.83 | 263.50 | 265.04 | 265.04 | 432,200 |
|
May 5, 2026
|
264.99 | 270.00 | 263.43 | 265.11 | 265.11 | 270,900 |
|
May 4, 2026
|
264.27 | 266.79 | 260.01 | 262.55 | 262.55 | 221,300 |
|
May 1, 2026
|
262.10 | 272.08 | 258.96 | 264.60 | 264.60 | 399,500 |
|
Apr 30, 2026
|
251.55 | 253.17 | 232.90 | 250.58 | 250.58 | 756,000 |
|
Apr 29, 2026
|
248.54 | 252.52 | 244.18 | 250.60 | 250.60 | 595,400 |
|
Apr 28, 2026
|
247.66 | 248.54 | 237.85 | 246.33 | 246.33 | 426,800 |
|
Apr 27, 2026
|
252.90 | 256.70 | 245.77 | 249.14 | 249.14 | 210,000 |
|
Apr 24, 2026
|
249.87 | 259.05 | 248.81 | 254.08 | 254.08 | 458,900 |
|
Apr 23, 2026
|
244.47 | 255.01 | 244.13 | 249.87 | 249.87 | 401,500 |
|
Apr 22, 2026
|
240.83 | 243.58 | 237.19 | 243.56 | 243.56 | 268,300 |
|
Apr 21, 2026
|
237.63 | 240.68 | 235.69 | 238.58 | 238.58 | 374,700 |
|
Apr 20, 2026
|
236.52 | 242.17 | 236.06 | 237.93 | 237.93 | 309,300 |
|
Apr 17, 2026
|
226.57 | 229.24 | 221.21 | 228.64 | 228.64 | 217,600 |
|
Apr 16, 2026
|
218.75 | 225.63 | 218.02 | 222.88 | 222.88 | 284,200 |
|
Apr 15, 2026
|
224.30 | 225.58 | 216.92 | 220.49 | 220.49 | 273,100 |
|
Apr 14, 2026
|
230.64 | 232.17 | 226.86 | 227.95 | 227.95 | 231,400 |
|
Apr 13, 2026
|
226.87 | 231.25 | 225.05 | 230.45 | 230.45 | 315,300 |
|
Apr 10, 2026
|
223.99 | 227.99 | 221.75 | 227.58 | 227.58 | 263,600 |
|
Apr 9, 2026
|
219.18 | 226.11 | 217.68 | 223.37 | 223.37 | 467,100 |
|
Apr 8, 2026
|
220.40 | 221.97 | 214.72 | 219.13 | 219.13 | 409,800 |
|
Apr 7, 2026
|
204.50 | 208.54 | 203.63 | 207.87 | 207.87 | 338,500 |
|
Apr 6, 2026
|
207.35 | 209.89 | 203.82 | 205.30 | 205.30 | 284,800 |
|
Apr 2, 2026
|
199.92 | 208.77 | 198.18 | 207.35 | 207.35 | 341,100 |
|
Apr 1, 2026
|
204.34 | 211.73 | 204.34 | 207.22 | 207.22 | 300,800 |
|
Mar 31, 2026
|
196.35 | 204.78 | 194.43 | 202.54 | 202.54 | 418,400 |
|
Mar 30, 2026
|
202.64 | 202.74 | 189.41 | 192.97 | 192.97 | 565,500 |
|
Mar 27, 2026
|
198.38 | 202.00 | 196.06 | 199.17 | 199.17 | 318,400 |
|
Mar 26, 2026
|
213.62 | 216.49 | 199.35 | 200.17 | 200.17 | 490,400 |
|
Mar 25, 2026
|
214.40 | 220.17 | 213.36 | 217.26 | 217.26 | 389,300 |
|
Mar 24, 2026
|
200.76 | 215.17 | 200.76 | 214.13 | 214.13 | 405,300 |
|
Mar 23, 2026
|
200.25 | 207.83 | 196.88 | 202.79 | 202.79 | 276,000 |
|
Mar 20, 2026
|
201.22 | 201.66 | 192.23 | 195.00 | 195.00 | 692,000 |
|
Mar 19, 2026
|
191.98 | 204.00 | 190.15 | 201.48 | 201.48 | 286,300 |
|
Mar 18, 2026
|
194.24 | 200.01 | 193.16 | 195.45 | 195.45 | 370,200 |
|
Mar 17, 2026
|
194.48 | 198.27 | 192.84 | 195.54 | 195.54 | 328,700 |
|
Mar 16, 2026
|
195.00 | 198.68 | 194.25 | 194.42 | 194.42 | 278,300 |
|
Mar 13, 2026
|
191.92 | 195.14 | 188.01 | 190.74 | 190.74 | 236,200 |
|
Mar 12, 2026
|
190.42 | 194.75 | 188.79 | 189.76 | 189.76 | 291,800 |
|
Mar 11, 2026
|
191.72 | 196.98 | 189.71 | 195.13 | 195.13 | 254,500 |
|
Mar 10, 2026
|
192.29 | 197.98 | 192.03 | 193.55 | 193.55 | 303,200 |
|
Mar 9, 2026
|
181.63 | 193.81 | 180.00 | 191.58 | 191.58 | 368,600 |
|
Mar 6, 2026
|
183.98 | 188.40 | 180.09 | 185.90 | 185.90 | 301,100 |
|
Mar 5, 2026
|
194.53 | 200.34 | 187.14 | 191.35 | 191.35 | 244,700 |
|
Mar 4, 2026
|
196.42 | 201.00 | 192.85 | 197.97 | 197.97 | 409,300 |
|
Mar 3, 2026
|
188.97 | 197.70 | 187.08 | 193.91 | 193.91 | 348,000 |
|
Mar 2, 2026
|
189.42 | 200.05 | 186.00 | 195.05 | 195.05 | 562,800 |
|
Feb 27, 2026
|
195.59 | 197.02 | 191.62 | 194.13 | 194.13 | 278,300 |
|
Feb 26, 2026
|
206.43 | 206.43 | 196.01 | 199.00 | 199.00 | 218,500 |
|
Feb 25, 2026
|
204.90 | 207.18 | 202.41 | 204.09 | 204.09 | 273,000 |
|
Feb 24, 2026
|
199.60 | 208.09 | 198.35 | 203.99 | 203.99 | 221,400 |
|
Feb 23, 2026
|
198.62 | 201.68 | 194.43 | 197.55 | 197.55 | 210,700 |
|
Feb 20, 2026
|
196.50 | 203.06 | 194.39 | 198.46 | 198.46 | 230,000 |
|
Feb 19, 2026
|
197.20 | 199.73 | 191.95 | 196.57 | 196.57 | 250,000 |
|
Feb 18, 2026
|
196.33 | 202.88 | 192.65 | 197.22 | 197.22 | 490,900 |
|
Feb 17, 2026
|
200.28 | 201.50 | 195.60 | 195.95 | 195.95 | 392,100 |
|
Feb 13, 2026
|
200.93 | 205.94 | 198.63 | 201.28 | 201.28 | 318,400 |
|
Feb 12, 2026
|
205.96 | 209.03 | 198.91 | 199.08 | 199.08 | 363,100 |
|
Feb 11, 2026
|
209.93 | 211.49 | 203.62 | 204.50 | 204.50 | 294,500 |
|
Feb 10, 2026
|
209.00 | 211.81 | 205.60 | 206.00 | 206.00 | 386,400 |
|
Feb 9, 2026
|
205.94 | 211.84 | 204.19 | 208.36 | 208.36 | 387,200 |
|
Feb 6, 2026
|
204.86 | 208.87 | 197.80 | 206.22 | 206.22 | 503,400 |
|
Feb 5, 2026
|
196.28 | 203.59 | 193.97 | 201.07 | 201.07 | 463,500 |
|
Feb 4, 2026
|
204.09 | 207.06 | 193.49 | 196.28 | 196.28 | 700,100 |
|
Feb 3, 2026
|
204.01 | 208.92 | 196.80 | 203.78 | 203.78 | 467,800 |
|
Feb 2, 2026
|
195.70 | 207.01 | 195.23 | 204.96 | 204.96 | 314,000 |
|
Jan 30, 2026
|
198.87 | 208.36 | 197.68 | 199.33 | 199.33 | 603,400 |
|
Jan 29, 2026
|
179.50 | 198.76 | 179.50 | 197.60 | 197.60 | 859,800 |
|
Jan 28, 2026
|
176.13 | 181.97 | 173.75 | 180.85 | 180.85 | 503,000 |
|
Jan 27, 2026
|
175.48 | 176.40 | 172.80 | 173.51 | 173.51 | 296,500 |
|
Jan 26, 2026
|
174.36 | 177.97 | 172.97 | 175.89 | 175.89 | 220,800 |
|
Jan 23, 2026
|
180.15 | 180.51 | 171.73 | 174.02 | 174.02 | 447,400 |
|
Jan 22, 2026
|
184.28 | 185.30 | 175.73 | 181.26 | 181.26 | 321,300 |
|
Jan 21, 2026
|
178.68 | 184.45 | 175.52 | 181.45 | 181.45 | 478,700 |
|
Jan 20, 2026
|
176.90 | 180.36 | 175.00 | 175.85 | 175.85 | 241,200 |
|
Jan 16, 2026
|
180.28 | 181.88 | 175.22 | 181.30 | 181.30 | 256,200 |
|
Jan 15, 2026
|
177.59 | 186.47 | 177.59 | 179.73 | 179.73 | 558,500 |
|
Jan 14, 2026
|
172.99 | 176.92 | 171.21 | 175.19 | 175.19 | 363,900 |
|
Jan 13, 2026
|
161.35 | 172.51 | 161.35 | 172.35 | 172.35 | 390,100 |
|
Jan 12, 2026
|
156.76 | 160.78 | 156.28 | 160.37 | 160.37 | 160,700 |
|
Jan 9, 2026
|
154.98 | 158.10 | 154.56 | 157.72 | 157.72 | 138,600 |
|
Jan 8, 2026
|
153.97 | 156.32 | 152.14 | 155.02 | 155.02 | 139,500 |
|
Jan 7, 2026
|
157.66 | 158.18 | 153.66 | 155.07 | 155.07 | 115,300 |
|
Jan 6, 2026
|
152.38 | 157.42 | 149.73 | 157.13 | 157.13 | 187,000 |
|
Jan 5, 2026
|
152.42 | 157.63 | 152.42 | 153.65 | 153.65 | 179,100 |
|
Jan 2, 2026
|
147.23 | 152.82 | 147.23 | 152.23 | 152.23 | 159,700 |
|
Dec 31, 2025
|
149.40 | 150.48 | 146.81 | 147.00 | 147.00 | 126,100 |
|
Dec 30, 2025
|
151.06 | 151.37 | 147.62 | 149.58 | 149.58 | 89,500 |
|
Dec 29, 2025
|
153.42 | 154.47 | 151.03 | 151.29 | 151.29 | 94,300 |
|
Dec 26, 2025
|
154.74 | 155.07 | 153.39 | 154.22 | 154.22 | 78,500 |
|
Dec 24, 2025
|
154.45 | 155.04 | 153.92 | 154.00 | 154.00 | 68,200 |
|
Dec 23, 2025
|
152.89 | 154.49 | 151.94 | 153.79 | 153.79 | 107,000 |
|
Dec 22, 2025
|
154.50 | 156.41 | 152.37 | 153.35 | 153.35 | 213,700 |
|
Dec 19, 2025
|
150.72 | 154.80 | 150.72 | 153.29 | 153.29 | 479,200 |
|
Dec 18, 2025
|
152.34 | 153.10 | 149.56 | 151.16 | 151.16 | 237,300 |
|
Dec 17, 2025
|
155.50 | 157.57 | 147.43 | 149.34 | 149.34 | 246,000 |
|
Dec 16, 2025
|
158.56 | 162.43 | 152.43 | 154.12 | 154.12 | 219,300 |
|
Dec 15, 2025
|
159.92 | 162.63 | 158.80 | 159.72 | 159.72 | 218,900 |
|
Dec 12, 2025
|
166.24 | 166.50 | 159.86 | 159.91 | 159.91 | 261,300 |
|
Dec 11, 2025
|
163.61 | 166.91 | 160.97 | 166.89 | 166.89 | 286,100 |
|
Dec 10, 2025
|
154.33 | 165.88 | 154.16 | 163.86 | 163.86 | 290,400 |
|
Dec 9, 2025
|
152.02 | 156.27 | 151.89 | 155.33 | 155.33 | 196,100 |
|
Dec 8, 2025
|
152.09 | 154.31 | 151.22 | 152.58 | 152.58 | 160,100 |
|
Dec 5, 2025
|
148.82 | 151.61 | 147.51 | 150.37 | 150.37 | 140,400 |
|
Dec 4, 2025
|
148.21 | 151.86 | 144.08 | 149.11 | 149.11 | 162,600 |
|
Dec 3, 2025
|
145.41 | 149.36 | 143.33 | 148.31 | 148.31 | 169,400 |
|
Dec 2, 2025
|
144.25 | 147.05 | 142.85 | 145.41 | 145.41 | 199,800 |
|
Dec 1, 2025
|
141.77 | 143.38 | 141.26 | 142.43 | 142.43 | 135,200 |
|
Nov 28, 2025
|
143.47 | 144.27 | 142.32 | 142.95 | 142.95 | 86,100 |
|
Nov 26, 2025
|
141.70 | 145.45 | 141.70 | 143.85 | 143.85 | 328,400 |
|
Nov 25, 2025
|
138.71 | 144.43 | 138.71 | 142.61 | 142.61 | 175,400 |
|
Nov 24, 2025
|
138.49 | 141.50 | 136.57 | 138.23 | 138.23 | 254,700 |
|
Nov 21, 2025
|
133.41 | 139.52 | 132.03 | 138.46 | 138.46 | 160,700 |
|
Nov 20, 2025
|
140.95 | 142.35 | 132.40 | 132.74 | 132.74 | 139,000 |
|
Nov 19, 2025
|
136.58 | 140.63 | 136.14 | 138.68 | 138.68 | 183,000 |
|
Nov 18, 2025
|
136.90 | 139.26 | 135.13 | 137.08 | 137.08 | 128,800 |
|
Nov 17, 2025
|
139.38 | 140.05 | 135.48 | 137.72 | 137.72 | 161,600 |
|
Nov 14, 2025
|
136.29 | 141.02 | 134.48 | 140.37 | 140.37 | 174,600 |
|
Nov 13, 2025
|
144.60 | 145.47 | 138.33 | 139.66 | 139.66 | 134,500 |
|
Nov 12, 2025
|
143.76 | 147.57 | 143.76 | 146.24 | 146.24 | 171,100 |
|
Nov 11, 2025
|
145.40 | 145.65 | 142.40 | 143.82 | 143.82 | 84,600 |
|
Nov 10, 2025
|
145.46 | 146.65 | 144.85 | 145.98 | 145.98 | 135,400 |
|
Nov 7, 2025
|
143.40 | 144.00 | 141.07 | 143.26 | 143.26 | 164,000 |
|
Nov 6, 2025
|
145.63 | 145.63 | 142.12 | 143.50 | 143.50 | 185,900 |
|
Nov 5, 2025
|
140.68 | 146.59 | 139.25 | 145.48 | 145.48 | 121,700 |
|
Nov 4, 2025
|
141.78 | 144.05 | 139.00 | 139.49 | 139.49 | 195,900 |
|
Nov 3, 2025
|
139.12 | 143.56 | 137.88 | 143.53 | 143.53 | 179,600 |
|
Oct 31, 2025
|
139.83 | 141.24 | 137.67 | 139.90 | 139.90 | 151,200 |
|
Oct 30, 2025
|
139.18 | 144.31 | 139.18 | 141.08 | 141.08 | 196,800 |
|
Oct 29, 2025
|
143.35 | 144.70 | 138.34 | 139.47 | 139.47 | 259,900 |
|
Oct 28, 2025
|
143.29 | 144.94 | 140.50 | 143.68 | 143.68 | 134,800 |
|
Oct 27, 2025
|
144.25 | 145.86 | 142.60 | 143.27 | 143.27 | 128,800 |
|
Oct 24, 2025
|
149.38 | 150.73 | 142.81 | 143.92 | 143.92 | 220,300 |
|
Oct 23, 2025
|
146.74 | 151.35 | 142.85 | 149.86 | 149.86 | 294,600 |
|
Oct 22, 2025
|
150.65 | 151.20 | 145.37 | 146.10 | 146.10 | 261,000 |
|
Oct 21, 2025
|
150.85 | 152.70 | 149.87 | 150.33 | 150.33 | 156,700 |
|
Oct 20, 2025
|
150.68 | 151.73 | 149.33 | 151.16 | 151.16 | 97,100 |
|
Oct 17, 2025
|
149.09 | 151.01 | 147.85 | 148.52 | 148.52 | 118,700 |
|
Oct 16, 2025
|
150.96 | 151.77 | 148.74 | 150.32 | 150.32 | 152,200 |
|
Oct 15, 2025
|
142.84 | 150.66 | 142.00 | 150.25 | 150.25 | 278,700 |
|
Oct 14, 2025
|
135.65 | 140.68 | 135.29 | 139.94 | 139.94 | 119,900 |
|
Oct 13, 2025
|
137.28 | 142.06 | 135.29 | 138.06 | 138.06 | 161,600 |
|
Oct 10, 2025
|
147.23 | 147.29 | 133.09 | 133.69 | 133.69 | 389,600 |
|
Oct 9, 2025
|
147.73 | 148.84 | 145.05 | 147.25 | 147.25 | 197,600 |
|
Oct 8, 2025
|
144.81 | 148.13 | 144.17 | 147.28 | 147.28 | 127,800 |
|
Oct 7, 2025
|
149.70 | 150.15 | 143.76 | 144.38 | 144.38 | 179,600 |
|
Oct 6, 2025
|
147.00 | 150.81 | 145.61 | 148.85 | 148.85 | 260,800 |
|
Oct 3, 2025
|
147.64 | 149.26 | 145.00 | 145.16 | 145.16 | 208,700 |
|
Oct 2, 2025
|
147.07 | 147.48 | 145.26 | 147.22 | 147.22 | 187,000 |
|
Oct 1, 2025
|
143.70 | 146.37 | 142.70 | 145.65 | 145.65 | 225,200 |
|
Sep 30, 2025
|
142.96 | 145.15 | 142.96 | 144.69 | 144.69 | 182,500 |
|
Sep 29, 2025
|
143.72 | 144.51 | 141.10 | 143.27 | 143.27 | 223,400 |
|
Sep 26, 2025
|
140.32 | 143.40 | 139.85 | 143.27 | 143.27 | 142,700 |
|
Sep 25, 2025
|
142.20 | 143.16 | 138.45 | 140.94 | 140.94 | 253,300 |
|
Sep 24, 2025
|
145.72 | 147.06 | 142.87 | 143.72 | 143.72 | 192,100 |
|
Sep 23, 2025
|
144.40 | 146.45 | 143.80 | 145.34 | 145.34 | 271,300 |
|
Sep 22, 2025
|
141.58 | 144.00 | 141.11 | 143.62 | 143.62 | 167,000 |
|
Sep 19, 2025
|
142.93 | 142.93 | 138.88 | 141.00 | 141.00 | 707,200 |
|
Sep 18, 2025
|
139.58 | 143.48 | 139.17 | 142.76 | 142.76 | 220,800 |
|
Sep 17, 2025
|
137.90 | 140.12 | 136.81 | 138.26 | 138.26 | 223,800 |
|
Sep 16, 2025
|
137.55 | 137.80 | 135.46 | 137.62 | 137.62 | 160,200 |
|
Sep 15, 2025
|
138.13 | 140.11 | 137.15 | 137.51 | 137.51 | 123,800 |
|
Sep 12, 2025
|
140.55 | 140.59 | 137.21 | 138.06 | 138.06 | 184,200 |
|
Sep 11, 2025
|
137.98 | 141.24 | 137.66 | 140.78 | 140.78 | 209,700 |
|
Sep 10, 2025
|
136.29 | 137.98 | 136.21 | 137.63 | 137.63 | 131,600 |
|
Sep 9, 2025
|
137.12 | 137.58 | 135.89 | 136.51 | 136.51 | 107,600 |
|
Sep 8, 2025
|
139.15 | 140.10 | 137.50 | 137.91 | 137.91 | 166,200 |
|
Sep 5, 2025
|
138.37 | 140.19 | 135.90 | 138.97 | 138.97 | 118,400 |
