NasdaqGM - Delayed Quote
USD
Invesco Dorsey Wright Industrials Momentum ETF (PRN)
194.52
+0.76
(+0.39%)
At close: November 2 at 4:00:00 PM EST
Trade PRN 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
194.53 | 196.90 | 194.52 | 194.52 | 194.52 | 13,000 |
|
Oct 30, 2026
|
196.21 | 196.21 | 192.66 | 193.49 | 193.49 | 6,800 |
|
Oct 29, 2026
|
195.96 | 197.12 | 195.94 | 196.76 | 196.76 | 3,300 |
|
Oct 28, 2026
|
195.88 | 196.79 | 195.07 | 195.76 | 195.76 | 9,000 |
|
Oct 27, 2026
|
196.87 | 196.87 | 195.23 | 195.54 | 195.54 | 6,400 |
|
Oct 26, 2026
|
194.31 | 196.53 | 194.31 | 196.18 | 196.18 | 4,700 |
|
Oct 23, 2026
|
191.93 | 193.87 | 191.78 | 193.41 | 193.41 | 80,200 |
|
Oct 22, 2026
|
193.23 | 193.23 | 190.31 | 192.12 | 192.12 | 23,300 |
|
Oct 21, 2026
|
193.97 | 194.99 | 193.82 | 194.91 | 194.91 | 19,300 |
|
Oct 20, 2026
|
192.06 | 193.28 | 191.38 | 192.48 | 192.48 | 14,500 |
|
Oct 19, 2026
|
193.25 | 194.08 | 192.19 | 192.32 | 192.32 | 8,300 |
|
Oct 16, 2026
|
195.66 | 196.63 | 192.49 | 193.12 | 193.12 | 6,400 |
|
Oct 15, 2026
|
194.40 | 195.34 | 192.58 | 195.18 | 195.18 | 19,200 |
|
Oct 14, 2026
|
197.16 | 197.25 | 194.89 | 195.65 | 195.65 | 6,900 |
|
Oct 13, 2026
|
197.79 | 198.69 | 196.25 | 198.61 | 198.61 | 13,700 |
|
Oct 12, 2026
|
198.38 | 199.21 | 197.70 | 197.70 | 197.70 | 9,400 |
|
Oct 9, 2026
|
197.52 | 198.69 | 196.88 | 198.01 | 198.01 | 11,600 |
|
Oct 8, 2026
|
196.25 | 197.08 | 195.26 | 196.95 | 196.95 | 36,000 |
|
Oct 7, 2026
|
199.95 | 199.95 | 196.37 | 196.58 | 196.58 | 19,100 |
|
Oct 6, 2026
|
202.15 | 202.86 | 200.37 | 200.89 | 200.89 | 25,200 |
|
Oct 5, 2026
|
202.08 | 203.00 | 200.49 | 202.18 | 202.18 | 126,600 |
|
Oct 2, 2026
|
202.99 | 203.00 | 201.85 | 201.99 | 201.99 | 49,600 |
|
Oct 1, 2026
|
198.18 | 201.02 | 197.38 | 200.58 | 200.58 | 15,800 |
|
Sep 30, 2026
|
199.64 | 199.64 | 197.14 | 197.84 | 197.84 | 27,300 |
|
Sep 29, 2026
|
200.92 | 202.72 | 198.25 | 200.05 | 200.05 | 17,700 |
|
Sep 28, 2026
|
199.51 | 200.32 | 197.18 | 199.33 | 199.33 | 15,500 |
|
Sep 25, 2026
|
201.54 | 202.66 | 200.10 | 201.36 | 201.36 | 24,800 |
|
Sep 24, 2026
|
197.78 | 200.32 | 197.11 | 199.51 | 199.51 | 16,100 |
|
Sep 23, 2026
|
199.83 | 201.06 | 198.53 | 200.38 | 200.38 | 16,900 |
|
Sep 22, 2026
|
198.88 | 200.61 | 198.24 | 200.45 | 200.45 | 18,500 |
|
Sep 21, 2026
|
199.40 | 199.75 | 196.84 | 199.16 | 199.16 | 11,300 |
|
Sep 18, 2026
|
194.02 | 197.24 | 194.02 | 197.24 | 197.24 | 17,500 |
|
Sep 17, 2026
|
198.02 | 198.23 | 193.86 | 194.08 | 194.08 | 19,600 |
|
Sep 16, 2026
|
193.72 | 195.27 | 191.15 | 193.23 | 193.23 | 21,700 |
|
Sep 15, 2026
|
192.92 | 192.92 | 190.48 | 190.68 | 190.68 | 17,200 |
|
Sep 14, 2026
|
195.40 | 195.40 | 191.79 | 192.06 | 192.06 | 34,300 |
|
Sep 11, 2026
|
199.60 | 202.47 | 199.54 | 201.67 | 201.67 | 15,800 |
|
Sep 10, 2026
|
197.43 | 198.83 | 195.72 | 196.03 | 196.03 | 17,800 |
|
Sep 9, 2026
|
201.42 | 202.10 | 199.04 | 199.24 | 199.24 | 19,000 |
|
Sep 8, 2026
|
200.68 | 204.00 | 200.56 | 202.00 | 202.00 | 30,300 |
|
Sep 4, 2026
|
198.57 | 201.64 | 198.57 | 200.35 | 200.35 | 49,900 |
|
Sep 3, 2026
|
195.22 | 197.83 | 192.79 | 197.38 | 197.38 | 32,000 |
|
Sep 2, 2026
|
194.61 | 195.58 | 192.57 | 194.64 | 194.64 | 17,300 |
|
Sep 1, 2026
|
195.40 | 196.81 | 194.21 | 194.78 | 194.78 | 26,000 |
|
Aug 31, 2026
|
198.18 | 198.18 | 196.01 | 197.70 | 197.70 | 19,800 |
|
Aug 28, 2026
|
205.83 | 205.83 | 199.07 | 199.07 | 199.07 | 29,600 |
|
Aug 27, 2026
|
206.90 | 206.90 | 203.75 | 205.87 | 205.87 | 16,500 |
|
Aug 26, 2026
|
200.88 | 204.56 | 200.88 | 204.56 | 204.56 | 18,500 |
|
Aug 25, 2026
|
206.66 | 206.66 | 201.00 | 201.51 | 201.51 | 53,100 |
|
Aug 24, 2026
|
205.30 | 205.30 | 201.51 | 202.34 | 202.34 | 68,700 |
|
Aug 21, 2026
|
210.32 | 210.32 | 205.82 | 207.60 | 207.60 | 50,800 |
|
Aug 20, 2026
|
211.68 | 212.40 | 207.89 | 208.39 | 208.39 | 57,300 |
|
Aug 19, 2026
|
218.27 | 218.27 | 211.18 | 213.02 | 213.02 | 69,300 |
|
Aug 18, 2026
|
226.48 | 226.48 | 218.50 | 220.07 | 220.07 | 49,100 |
|
Aug 17, 2026
|
229.06 | 231.42 | 228.23 | 231.36 | 231.36 | 23,700 |
|
Aug 14, 2026
|
223.96 | 227.40 | 223.71 | 227.25 | 227.25 | 34,500 |
|
Aug 13, 2026
|
225.77 | 226.00 | 222.83 | 223.12 | 223.12 | 58,000 |
|
Aug 12, 2026
|
226.43 | 227.99 | 224.24 | 224.73 | 224.73 | 41,300 |
|
Aug 11, 2026
|
219.66 | 222.62 | 219.27 | 219.79 | 219.79 | 30,800 |
|
Aug 10, 2026
|
222.71 | 223.26 | 217.81 | 218.12 | 218.12 | 62,300 |
|
Aug 7, 2026
|
224.19 | 224.89 | 217.83 | 221.90 | 221.90 | 84,400 |
|
Aug 6, 2026
|
222.99 | 227.59 | 220.59 | 220.87 | 220.87 | 81,400 |
|
Aug 5, 2026
|
226.08 | 228.69 | 223.18 | 223.22 | 223.22 | 77,300 |
|
Aug 4, 2026
|
223.88 | 228.32 | 222.31 | 226.49 | 226.49 | 38,600 |
|
Aug 3, 2026
|
214.34 | 220.82 | 211.91 | 220.76 | 220.76 | 56,500 |
|
Jul 31, 2026
|
218.71 | 220.74 | 214.60 | 215.52 | 215.52 | 70,800 |
|
Jul 30, 2026
|
205.99 | 213.96 | 205.99 | 213.36 | 213.36 | 85,000 |
|
Jul 29, 2026
|
208.21 | 209.84 | 197.48 | 198.03 | 198.03 | 133,500 |
|
Jul 28, 2026
|
217.60 | 217.60 | 206.41 | 209.83 | 209.83 | 59,500 |
|
Jul 27, 2026
|
226.19 | 227.21 | 215.56 | 221.48 | 221.48 | 54,300 |
|
Jul 24, 2026
|
230.97 | 230.97 | 223.55 | 223.81 | 223.81 | 45,800 |
|
Jul 23, 2026
|
231.16 | 233.74 | 229.49 | 230.86 | 230.86 | 27,700 |
|
Jul 22, 2026
|
227.82 | 231.33 | 227.82 | 229.95 | 229.95 | 22,000 |
|
Jul 21, 2026
|
226.40 | 230.13 | 224.82 | 229.75 | 229.75 | 25,200 |
|
Jul 20, 2026
|
223.52 | 225.72 | 221.19 | 221.50 | 221.50 | 33,000 |
|
Jul 17, 2026
|
215.55 | 223.37 | 212.76 | 220.99 | 220.99 | 43,100 |
|
Jul 16, 2026
|
224.65 | 225.67 | 218.92 | 220.86 | 220.86 | 45,900 |
|
Jul 15, 2026
|
230.82 | 230.82 | 223.41 | 227.91 | 227.91 | 46,000 |
|
Jul 14, 2026
|
228.61 | 231.18 | 227.63 | 229.00 | 229.00 | 34,800 |
|
Jul 13, 2026
|
227.49 | 228.20 | 223.58 | 224.43 | 224.43 | 45,200 |
|
Jul 10, 2026
|
231.90 | 231.90 | 227.64 | 230.37 | 230.37 | 31,700 |
|
Jul 9, 2026
|
233.23 | 234.61 | 231.86 | 231.90 | 231.90 | 38,700 |
|
Jul 8, 2026
|
223.88 | 228.14 | 223.39 | 227.11 | 227.11 | 42,100 |
|
Jul 7, 2026
|
234.55 | 234.55 | 223.44 | 227.59 | 227.59 | 61,800 |
|
Jul 6, 2026
|
237.19 | 243.38 | 237.19 | 237.87 | 237.87 | 45,200 |
|
Jul 2, 2026
|
251.11 | 251.11 | 232.50 | 235.15 | 235.15 | 72,400 |
|
Jul 1, 2026
|
258.06 | 258.06 | 250.00 | 250.07 | 250.07 | 44,300 |
|
Jun 30, 2026
|
256.59 | 260.71 | 254.94 | 260.71 | 260.71 | 32,800 |
|
Jun 29, 2026
|
250.88 | 255.45 | 246.18 | 255.45 | 255.45 | 50,300 |
|
Jun 26, 2026
|
254.16 | 254.16 | 247.45 | 249.37 | 249.37 | 54,400 |
|
Jun 25, 2026
|
258.18 | 261.01 | 255.00 | 257.78 | 257.78 | 85,800 |
|
Jun 24, 2026
|
254.08 | 258.00 | 250.15 | 252.23 | 252.23 | 40,900 |
|
Jun 23, 2026
|
252.12 | 256.26 | 248.55 | 253.27 | 253.27 | 55,800 |
|
Jun 22, 2026
|
257.33 | 262.73 | 256.15 | 262.64 | 262.64 | 32,200 |
|
Jun 18, 2026
|
256.11 | 257.53 | 251.12 | 255.33 | 255.33 | 38,700 |
|
Jun 17, 2026
|
252.48 | 255.60 | 250.15 | 250.65 | 250.65 | 64,300 |
|
Jun 16, 2026
|
251.25 | 253.81 | 248.31 | 248.31 | 248.31 | 35,300 |
|
Jun 15, 2026
|
252.26 | 252.26 | 248.69 | 249.99 | 249.99 | 43,700 |
|
Jun 12, 2026
|
243.67 | 246.01 | 241.86 | 244.57 | 244.57 | 53,700 |
|
Jun 11, 2026
|
231.50 | 242.14 | 231.50 | 242.10 | 242.10 | 47,100 |
|
Jun 10, 2026
|
234.25 | 239.16 | 226.61 | 227.67 | 227.67 | 66,800 |
|
Jun 9, 2026
|
239.50 | 243.38 | 225.63 | 236.09 | 236.09 | 82,100 |
|
Jun 8, 2026
|
241.27 | 241.27 | 235.22 | 236.42 | 236.42 | 22,600 |
|
Jun 5, 2026
|
245.98 | 245.98 | 234.72 | 235.96 | 235.96 | 32,700 |
|
Jun 4, 2026
|
244.85 | 250.76 | 242.76 | 249.08 | 249.08 | 23,200 |
|
Jun 3, 2026
|
247.91 | 250.81 | 243.80 | 247.56 | 247.56 | 23,200 |
|
Jun 2, 2026
|
241.92 | 247.23 | 241.92 | 246.11 | 246.11 | 16,800 |
|
Jun 1, 2026
|
242.14 | 242.85 | 237.46 | 240.41 | 240.41 | 54,700 |
|
May 29, 2026
|
248.47 | 248.51 | 242.49 | 245.48 | 245.48 | 33,800 |
|
May 28, 2026
|
247.29 | 249.24 | 243.00 | 247.93 | 247.93 | 33,600 |
|
May 27, 2026
|
249.94 | 249.94 | 243.95 | 247.06 | 247.06 | 34,100 |
|
May 26, 2026
|
242.55 | 246.64 | 242.09 | 246.20 | 246.20 | 26,400 |
|
May 22, 2026
|
237.57 | 237.57 | 232.80 | 236.77 | 236.77 | 42,400 |
|
May 21, 2026
|
233.16 | 234.58 | 231.14 | 233.72 | 233.72 | 32,900 |
|
May 20, 2026
|
231.26 | 235.24 | 229.83 | 233.23 | 233.23 | 34,900 |
|
May 19, 2026
|
227.45 | 230.09 | 221.54 | 227.67 | 227.67 | 42,000 |
|
May 18, 2026
|
241.04 | 241.04 | 229.92 | 231.93 | 231.93 | 62,700 |
|
May 15, 2026
|
242.78 | 242.81 | 238.16 | 240.08 | 240.08 | 42,200 |
|
May 14, 2026
|
247.39 | 247.76 | 245.62 | 247.74 | 247.74 | 21,500 |
|
May 13, 2026
|
244.81 | 246.42 | 240.18 | 245.57 | 245.57 | 23,000 |
|
May 12, 2026
|
243.03 | 243.03 | 235.15 | 242.36 | 242.36 | 27,700 |
|
May 11, 2026
|
241.01 | 246.55 | 241.01 | 245.38 | 245.38 | 25,500 |
|
May 8, 2026
|
239.90 | 241.34 | 238.79 | 239.55 | 239.55 | 14,800 |
|
May 7, 2026
|
249.89 | 249.89 | 236.85 | 237.57 | 237.57 | 19,800 |
|
May 6, 2026
|
244.92 | 248.72 | 241.26 | 248.72 | 248.72 | 22,600 |
|
May 5, 2026
|
237.02 | 240.68 | 237.02 | 239.87 | 239.87 | 49,300 |
|
May 4, 2026
|
233.83 | 233.83 | 229.67 | 231.67 | 231.67 | 33,800 |
|
May 1, 2026
|
232.08 | 233.00 | 229.29 | 232.78 | 232.78 | 16,300 |
|
Apr 30, 2026
|
225.48 | 231.88 | 225.48 | 231.88 | 231.88 | 29,800 |
|
Apr 29, 2026
|
223.74 | 223.74 | 218.13 | 219.75 | 219.75 | 16,400 |
|
Apr 28, 2026
|
225.62 | 225.62 | 219.13 | 222.32 | 222.32 | 31,900 |
|
Apr 27, 2026
|
228.30 | 228.33 | 223.00 | 228.27 | 228.27 | 22,800 |
|
Apr 24, 2026
|
230.14 | 230.25 | 226.11 | 227.59 | 227.59 | 37,300 |
|
Apr 23, 2026
|
224.47 | 229.57 | 223.66 | 227.73 | 227.73 | 20,200 |
|
Apr 22, 2026
|
225.91 | 227.58 | 221.54 | 223.99 | 223.99 | 26,300 |
|
Apr 21, 2026
|
225.00 | 226.80 | 221.76 | 222.48 | 222.48 | 58,100 |
|
Apr 20, 2026
|
222.61 | 224.26 | 221.92 | 223.82 | 223.82 | 16,100 |
|
Apr 17, 2026
|
222.31 | 224.48 | 220.47 | 223.11 | 223.11 | 18,600 |
|
Apr 16, 2026
|
218.22 | 218.67 | 215.51 | 217.28 | 217.28 | 14,900 |
|
Apr 15, 2026
|
220.73 | 220.73 | 215.89 | 217.85 | 217.85 | 27,400 |
|
Apr 14, 2026
|
222.15 | 222.15 | 218.60 | 220.69 | 220.69 | 19,300 |
|
Apr 13, 2026
|
215.89 | 219.31 | 215.89 | 219.19 | 219.19 | 19,200 |
|
Apr 10, 2026
|
217.94 | 218.50 | 215.64 | 217.28 | 217.28 | 11,600 |
|
Apr 9, 2026
|
215.00 | 218.11 | 213.71 | 215.54 | 215.54 | 18,300 |
|
Apr 8, 2026
|
211.17 | 213.96 | 210.04 | 212.59 | 212.59 | 15,100 |
|
Apr 7, 2026
|
198.43 | 201.23 | 196.92 | 200.70 | 200.70 | 19,900 |
|
Apr 6, 2026
|
201.14 | 201.35 | 197.74 | 199.98 | 199.98 | 15,300 |
|
Apr 2, 2026
|
194.70 | 202.89 | 193.72 | 200.18 | 200.18 | 19,600 |
|
Apr 1, 2026
|
198.09 | 203.18 | 198.09 | 200.33 | 200.33 | 14,900 |
|
Mar 31, 2026
|
189.17 | 194.82 | 188.73 | 194.53 | 194.53 | 20,800 |
|
Mar 30, 2026
|
196.25 | 196.25 | 184.65 | 185.83 | 185.83 | 55,400 |
|
Mar 27, 2026
|
194.10 | 195.41 | 192.38 | 193.32 | 193.32 | 36,500 |
|
Mar 26, 2026
|
200.72 | 201.19 | 194.51 | 194.51 | 194.51 | 20,400 |
|
Mar 25, 2026
|
205.16 | 205.77 | 203.91 | 204.33 | 204.33 | 9,100 |
|
Mar 24, 2026
|
196.41 | 201.99 | 196.41 | 201.78 | 201.78 | 19,000 |
|
Mar 23, 2026
|
197.76 | 201.86 | 196.38 | 198.54 | 198.54 | 20,800 |
|
Mar 20, 2026
|
200.05 | 200.12 | 191.33 | 192.72 | 192.72 | 35,300 |
|
Mar 19, 2026
|
193.57 | 197.94 | 190.19 | 196.74 | 196.74 | 21,500 |
|
Mar 18, 2026
|
197.11 | 198.76 | 195.03 | 195.03 | 195.03 | 24,000 |
|
Mar 17, 2026
|
196.00 | 197.56 | 195.64 | 197.29 | 197.29 | 9,800 |
|
Mar 16, 2026
|
194.69 | 195.87 | 193.47 | 195.09 | 195.09 | 13,100 |
|
Mar 13, 2026
|
194.67 | 194.94 | 189.82 | 190.54 | 190.54 | 21,100 |
|
Mar 12, 2026
|
195.31 | 195.75 | 192.37 | 192.56 | 192.56 | 13,500 |
|
Mar 11, 2026
|
197.43 | 200.87 | 196.19 | 198.86 | 198.86 | 16,400 |
|
Mar 10, 2026
|
198.40 | 202.46 | 198.38 | 198.64 | 198.64 | 12,300 |
|
Mar 9, 2026
|
189.86 | 198.22 | 189.04 | 198.12 | 198.12 | 28,900 |
|
Mar 6, 2026
|
194.81 | 197.42 | 192.63 | 193.60 | 193.60 | 24,300 |
|
Mar 5, 2026
|
205.88 | 205.88 | 194.84 | 198.49 | 198.49 | 30,200 |
|
Mar 4, 2026
|
205.74 | 206.82 | 203.99 | 206.10 | 206.10 | 19,300 |
|
Mar 3, 2026
|
205.41 | 205.41 | 199.58 | 203.22 | 203.22 | 26,900 |
|
Mar 2, 2026
|
204.76 | 210.18 | 204.76 | 209.61 | 209.61 | 60,700 |
|
Feb 27, 2026
|
208.46 | 209.25 | 205.03 | 207.76 | 207.76 | 18,400 |
|
Feb 26, 2026
|
214.00 | 214.00 | 208.26 | 213.55 | 213.55 | 10,700 |
|
Feb 25, 2026
|
215.78 | 215.78 | 211.71 | 213.24 | 213.24 | 7,200 |
|
Feb 24, 2026
|
209.47 | 214.02 | 207.86 | 213.73 | 213.73 | 14,800 |
|
Feb 23, 2026
|
213.38 | 213.67 | 209.82 | 210.94 | 210.94 | 15,000 |
|
Feb 20, 2026
|
211.55 | 215.35 | 211.18 | 214.22 | 214.22 | 21,000 |
|
Feb 19, 2026
|
207.60 | 210.91 | 206.23 | 210.91 | 210.91 | 10,800 |
|
Feb 18, 2026
|
207.51 | 210.59 | 206.55 | 207.17 | 207.17 | 18,100 |
|
Feb 17, 2026
|
205.84 | 207.80 | 203.94 | 206.39 | 206.39 | 16,900 |
|
Feb 13, 2026
|
204.03 | 208.19 | 201.39 | 206.35 | 206.35 | 29,600 |
|
Feb 12, 2026
|
207.49 | 211.61 | 202.21 | 202.52 | 202.52 | 29,200 |
|
Feb 11, 2026
|
209.13 | 209.64 | 203.37 | 205.58 | 205.58 | 19,200 |
|
Feb 10, 2026
|
205.41 | 206.15 | 203.18 | 204.28 | 204.28 | 18,000 |
|
Feb 9, 2026
|
202.64 | 206.51 | 201.66 | 205.32 | 205.32 | 49,900 |
|
Feb 6, 2026
|
195.04 | 202.15 | 195.04 | 201.63 | 201.63 | 33,200 |
|
Feb 5, 2026
|
189.87 | 192.82 | 188.50 | 191.42 | 191.42 | 18,800 |
|
Feb 4, 2026
|
199.28 | 199.40 | 187.71 | 191.71 | 191.71 | 30,200 |
|
Feb 3, 2026
|
197.33 | 198.47 | 194.53 | 198.47 | 198.47 | 19,500 |
|
Feb 2, 2026
|
191.73 | 195.55 | 191.73 | 195.24 | 195.24 | 16,300 |
|
Jan 30, 2026
|
194.53 | 197.60 | 191.86 | 192.75 | 192.75 | 19,000 |
|
Jan 29, 2026
|
198.53 | 198.97 | 193.81 | 196.88 | 196.88 | 13,200 |
|
Jan 28, 2026
|
195.73 | 198.24 | 195.73 | 196.99 | 196.99 | 6,200 |
|
Jan 27, 2026
|
196.25 | 198.52 | 196.25 | 197.88 | 197.88 | 21,600 |
|
Jan 26, 2026
|
195.24 | 195.55 | 194.01 | 194.95 | 194.95 | 5,400 |
|
Jan 23, 2026
|
196.81 | 196.81 | 193.56 | 194.05 | 194.05 | 10,700 |
|
Jan 22, 2026
|
199.69 | 199.69 | 194.98 | 196.45 | 196.45 | 13,300 |
|
Jan 21, 2026
|
195.34 | 198.22 | 194.15 | 197.37 | 197.37 | 12,800 |
|
Jan 20, 2026
|
193.78 | 197.16 | 193.78 | 194.45 | 194.45 | 8,500 |
|
Jan 16, 2026
|
197.68 | 198.86 | 197.68 | 197.70 | 197.70 | 10,600 |
|
Jan 15, 2026
|
193.41 | 197.58 | 193.35 | 195.82 | 195.82 | 9,800 |
|
Jan 14, 2026
|
191.26 | 192.38 | 189.29 | 191.37 | 191.37 | 11,000 |
|
Jan 13, 2026
|
191.01 | 192.05 | 190.81 | 191.16 | 191.16 | 10,000 |
|
Jan 12, 2026
|
187.48 | 189.19 | 186.67 | 189.02 | 189.02 | 8,500 |
|
Jan 9, 2026
|
184.64 | 185.89 | 184.40 | 185.11 | 185.11 | 13,300 |
|
Jan 8, 2026
|
184.47 | 184.81 | 180.28 | 181.70 | 181.70 | 12,800 |
|
Jan 7, 2026
|
184.63 | 184.88 | 183.64 | 183.82 | 183.82 | 10,500 |
|
Jan 6, 2026
|
181.20 | 185.66 | 179.82 | 185.55 | 185.55 | 11,000 |
|
Jan 5, 2026
|
183.39 | 185.00 | 182.47 | 183.88 | 183.88 | 28,700 |
|
Jan 2, 2026
|
177.96 | 180.56 | 177.70 | 180.42 | 180.42 | 11,100 |
|
Dec 31, 2025
|
177.14 | 177.14 | 174.18 | 174.58 | 174.58 | 7,000 |
|
Dec 30, 2025
|
178.19 | 178.70 | 176.56 | 176.67 | 176.67 | 8,300 |
|
Dec 29, 2025
|
179.43 | 179.49 | 177.95 | 178.28 | 178.28 | 25,200 |
|
Dec 26, 2025
|
180.01 | 180.08 | 179.49 | 179.82 | 179.82 | 11,000 |
|
Dec 24, 2025
|
181.89 | 181.89 | 180.52 | 181.61 | 181.61 | 4,500 |
|
Dec 23, 2025
|
180.29 | 182.16 | 180.29 | 181.83 | 181.83 | 9,900 |
|
Dec 22, 2025
|
179.80 | 182.05 | 179.80 | 181.53 | 181.53 | 7,400 |
|
Dec 19, 2025
|
174.93 | 177.54 | 174.93 | 177.28 | 177.28 | 11,200 |
|
Dec 18, 2025
|
171.16 | 172.31 | 170.06 | 171.28 | 171.28 | 10,600 |
|
Dec 17, 2025
|
174.81 | 174.81 | 166.54 | 166.86 | 166.86 | 24,800 |
|
Dec 16, 2025
|
174.97 | 175.20 | 172.58 | 173.94 | 173.94 | 8,900 |
|
Dec 15, 2025
|
178.04 | 178.04 | 174.35 | 174.42 | 174.42 | 7,600 |
|
Dec 12, 2025
|
179.16 | 179.27 | 175.30 | 176.06 | 176.06 | 30,900 |
|
Dec 11, 2025
|
177.15 | 182.26 | 176.26 | 182.24 | 182.24 | 8,100 |
|
Dec 10, 2025
|
174.42 | 177.86 | 173.12 | 176.96 | 176.96 | 8,700 |
|
Dec 9, 2025
|
174.53 | 175.47 | 173.72 | 173.72 | 173.72 | 4,500 |
|
Dec 8, 2025
|
175.69 | 176.20 | 173.76 | 174.13 | 174.13 | 7,400 |
|
Dec 5, 2025
|
174.38 | 174.52 | 173.01 | 173.90 | 173.90 | 9,900 |
|
Dec 4, 2025
|
170.28 | 175.61 | 170.22 | 175.23 | 175.23 | 11,100 |
|
Dec 3, 2025
|
166.96 | 170.28 | 166.63 | 170.28 | 170.28 | 8,700 |
|
Dec 2, 2025
|
170.17 | 170.81 | 168.76 | 168.76 | 168.76 | 13,400 |
|
Dec 1, 2025
|
169.94 | 170.01 | 167.87 | 167.92 | 167.92 | 88,800 |
|
Nov 28, 2025
|
171.73 | 172.65 | 171.68 | 172.52 | 172.52 | 5,500 |
|
Nov 26, 2025
|
170.79 | 172.01 | 169.40 | 170.80 | 170.80 | 61,800 |
|
Nov 25, 2025
|
166.61 | 169.41 | 163.90 | 169.11 | 169.11 | 67,800 |
|
Nov 24, 2025
|
162.75 | 167.49 | 162.59 | 167.08 | 167.08 | 246,700 |
|
Nov 21, 2025
|
160.27 | 162.21 | 156.00 | 161.61 | 161.61 | 17,800 |
|
Nov 20, 2025
|
170.03 | 170.03 | 159.09 | 159.35 | 159.35 | 10,700 |
|
Nov 19, 2025
|
167.12 | 167.12 | 165.03 | 165.44 | 165.44 | 4,000 |
|
Nov 18, 2025
|
161.80 | 165.12 | 161.80 | 163.80 | 163.80 | 5,600 |
|
Nov 17, 2025
|
166.90 | 167.46 | 162.46 | 163.71 | 163.71 | 22,500 |
|
Nov 14, 2025
|
161.86 | 168.88 | 161.86 | 167.43 | 167.43 | 9,400 |
|
Nov 13, 2025
|
172.11 | 172.11 | 165.80 | 165.98 | 165.98 | 10,900 |
|
Nov 12, 2025
|
177.59 | 177.59 | 175.21 | 175.29 | 175.29 | 6,800 |
|
Nov 11, 2025
|
178.93 | 178.93 | 174.99 | 174.99 | 174.99 | 14,600 |
|
Nov 10, 2025
|
179.57 | 179.57 | 177.85 | 178.85 | 178.85 | 3,300 |
|
Nov 7, 2025
|
170.18 | 176.18 | 170.00 | 176.05 | 176.05 | 6,200 |
|
Nov 6, 2025
|
181.65 | 181.65 | 175.10 | 175.27 | 175.27 | 5,500 |
|
Nov 5, 2025
|
177.88 | 182.35 | 177.74 | 181.14 | 181.14 | 3,300 |
|
Nov 4, 2025
|
179.08 | 180.76 | 178.48 | 178.48 | 178.48 | 5,700 |
|
Nov 3, 2025
|
183.74 | 184.04 | 181.85 | 183.70 | 183.70 | 5,000 |
