NasdaqGS - Delayed Quote
USD
Repligen Corporation (RGEN)
167.60
-2.01
(-1.19%)
At close: September 4 at 4:00:00 PM EDT
167.60
0.00
(0.00%)
After hours: September 4 at 7:30:01 PM EDT
Trade RGEN 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
|
167.26 | 169.51 | 165.00 | 167.60 | 167.60 | 806,100 |
|
Sep 3, 2026
|
175.53 | 176.13 | 167.54 | 169.61 | 169.61 | 1,325,300 |
|
Sep 2, 2026
|
171.77 | 176.87 | 168.58 | 172.94 | 172.94 | 959,300 |
|
Sep 1, 2026
|
180.70 | 182.57 | 167.42 | 170.02 | 170.02 | 1,405,100 |
|
Aug 31, 2026
|
174.17 | 181.07 | 174.01 | 180.98 | 180.98 | 791,000 |
|
Aug 28, 2026
|
179.76 | 181.35 | 175.70 | 176.27 | 176.27 | 818,500 |
|
Aug 27, 2026
|
179.90 | 183.09 | 179.14 | 182.03 | 182.03 | 611,900 |
|
Aug 26, 2026
|
180.11 | 183.43 | 179.47 | 180.30 | 180.30 | 539,100 |
|
Aug 25, 2026
|
181.62 | 185.34 | 178.98 | 181.69 | 181.69 | 1,142,300 |
|
Aug 24, 2026
|
180.60 | 183.05 | 176.28 | 181.62 | 181.62 | 1,498,000 |
|
Aug 21, 2026
|
179.66 | 182.43 | 175.75 | 181.13 | 181.13 | 1,096,900 |
|
Aug 20, 2026
|
174.61 | 188.73 | 173.14 | 180.29 | 180.29 | 1,591,700 |
|
Aug 19, 2026
|
172.74 | 179.87 | 170.00 | 176.36 | 176.36 | 1,898,700 |
|
Aug 18, 2026
|
168.01 | 168.03 | 164.83 | 166.15 | 166.15 | 462,700 |
|
Aug 17, 2026
|
166.25 | 169.50 | 164.62 | 169.04 | 169.04 | 658,900 |
|
Aug 14, 2026
|
167.49 | 168.02 | 165.05 | 166.83 | 166.83 | 598,100 |
|
Aug 13, 2026
|
167.19 | 168.37 | 161.90 | 167.49 | 167.49 | 762,300 |
|
Aug 12, 2026
|
165.21 | 166.96 | 162.36 | 165.70 | 165.70 | 833,900 |
|
Aug 11, 2026
|
163.41 | 168.20 | 161.02 | 164.77 | 164.77 | 989,300 |
|
Aug 10, 2026
|
163.06 | 166.43 | 160.99 | 163.17 | 163.17 | 770,800 |
|
Aug 7, 2026
|
159.44 | 164.97 | 159.44 | 163.90 | 163.90 | 950,500 |
|
Aug 6, 2026
|
156.21 | 162.37 | 156.09 | 159.44 | 159.44 | 1,221,300 |
|
Aug 5, 2026
|
150.00 | 158.95 | 149.94 | 158.59 | 158.59 | 1,281,500 |
|
Aug 4, 2026
|
146.76 | 149.97 | 142.29 | 149.78 | 149.78 | 1,202,900 |
|
Aug 3, 2026
|
142.06 | 147.38 | 140.54 | 147.06 | 147.06 | 1,010,500 |
|
Jul 31, 2026
|
143.81 | 145.00 | 139.40 | 141.01 | 141.01 | 875,300 |
|
Jul 30, 2026
|
143.67 | 144.18 | 139.98 | 143.60 | 143.60 | 1,042,800 |
|
Jul 29, 2026
|
144.24 | 149.73 | 140.27 | 141.23 | 141.23 | 1,514,000 |
|
Jul 28, 2026
|
139.70 | 154.00 | 137.35 | 145.34 | 145.34 | 2,508,000 |
|
Jul 27, 2026
|
131.87 | 133.36 | 130.03 | 131.06 | 131.06 | 1,456,600 |
|
Jul 24, 2026
|
138.13 | 138.13 | 131.82 | 131.96 | 131.96 | 1,359,900 |
|
Jul 23, 2026
|
144.23 | 148.37 | 132.28 | 137.60 | 137.60 | 2,793,100 |
|
Jul 22, 2026
|
131.76 | 142.48 | 131.17 | 140.09 | 140.09 | 2,685,500 |
|
Jul 21, 2026
|
131.95 | 138.07 | 129.00 | 136.99 | 136.99 | 2,144,900 |
|
Jul 20, 2026
|
147.35 | 149.38 | 144.36 | 145.49 | 145.49 | 887,500 |
|
Jul 17, 2026
|
147.11 | 149.06 | 143.88 | 147.25 | 147.25 | 912,400 |
|
Jul 16, 2026
|
148.66 | 150.90 | 147.36 | 148.55 | 148.55 | 834,800 |
|
Jul 15, 2026
|
147.69 | 149.14 | 146.25 | 148.06 | 148.06 | 880,900 |
|
Jul 14, 2026
|
143.88 | 147.25 | 142.89 | 147.13 | 147.13 | 523,000 |
|
Jul 13, 2026
|
142.80 | 146.69 | 141.64 | 144.88 | 144.88 | 753,300 |
|
Jul 10, 2026
|
144.35 | 145.19 | 141.84 | 144.24 | 144.24 | 476,000 |
|
Jul 9, 2026
|
137.44 | 144.48 | 136.78 | 143.94 | 143.94 | 667,200 |
|
Jul 8, 2026
|
137.67 | 138.88 | 135.08 | 137.41 | 137.41 | 689,000 |
|
Jul 7, 2026
|
144.58 | 144.58 | 137.61 | 139.83 | 139.83 | 617,800 |
|
Jul 6, 2026
|
140.48 | 142.24 | 137.11 | 141.46 | 141.46 | 666,700 |
|
Jul 2, 2026
|
139.90 | 143.17 | 139.90 | 142.40 | 142.40 | 985,800 |
|
Jul 1, 2026
|
137.15 | 140.62 | 134.68 | 138.99 | 138.99 | 1,161,900 |
|
Jun 30, 2026
|
136.59 | 138.85 | 134.01 | 136.44 | 136.44 | 1,106,100 |
|
Jun 29, 2026
|
142.81 | 144.72 | 135.72 | 137.00 | 137.00 | 1,802,300 |
|
Jun 26, 2026
|
143.98 | 147.59 | 143.98 | 147.01 | 147.01 | 1,966,200 |
|
Jun 25, 2026
|
143.00 | 149.05 | 140.45 | 145.23 | 145.23 | 1,963,000 |
|
Jun 24, 2026
|
128.19 | 140.32 | 127.18 | 138.40 | 138.40 | 1,421,100 |
|
Jun 23, 2026
|
128.16 | 130.73 | 124.85 | 126.37 | 126.37 | 856,500 |
|
Jun 22, 2026
|
131.13 | 133.74 | 125.44 | 126.57 | 126.57 | 865,900 |
|
Jun 18, 2026
|
131.40 | 133.57 | 127.48 | 132.02 | 132.02 | 1,236,900 |
|
Jun 17, 2026
|
132.90 | 136.54 | 130.71 | 133.55 | 133.55 | 1,352,500 |
|
Jun 16, 2026
|
131.32 | 134.11 | 129.70 | 131.69 | 131.69 | 612,400 |
|
Jun 15, 2026
|
133.71 | 134.59 | 130.42 | 130.87 | 130.87 | 633,200 |
|
Jun 12, 2026
|
133.58 | 135.73 | 130.43 | 130.59 | 130.59 | 1,338,000 |
|
Jun 11, 2026
|
130.93 | 133.95 | 129.77 | 133.33 | 133.33 | 647,100 |
|
Jun 10, 2026
|
128.57 | 135.07 | 126.84 | 130.76 | 130.76 | 1,212,400 |
|
Jun 9, 2026
|
127.49 | 132.25 | 127.42 | 130.13 | 130.13 | 1,472,800 |
|
Jun 8, 2026
|
123.57 | 126.48 | 121.21 | 125.33 | 125.33 | 741,300 |
|
Jun 5, 2026
|
125.95 | 128.36 | 121.69 | 122.31 | 122.31 | 693,700 |
|
Jun 4, 2026
|
121.80 | 128.46 | 121.73 | 126.55 | 126.55 | 1,205,200 |
|
Jun 3, 2026
|
119.40 | 122.32 | 117.59 | 121.73 | 121.73 | 663,400 |
|
Jun 2, 2026
|
122.18 | 122.41 | 119.21 | 121.13 | 121.13 | 769,600 |
|
Jun 1, 2026
|
122.58 | 124.01 | 118.52 | 123.10 | 123.10 | 695,100 |
|
May 29, 2026
|
122.82 | 125.60 | 121.81 | 123.95 | 123.95 | 925,600 |
|
May 28, 2026
|
113.17 | 126.68 | 113.04 | 122.73 | 122.73 | 1,595,800 |
|
May 27, 2026
|
115.15 | 118.20 | 112.00 | 113.17 | 113.17 | 1,125,500 |
|
May 26, 2026
|
116.61 | 117.00 | 112.41 | 115.19 | 115.19 | 800,000 |
|
May 22, 2026
|
113.50 | 116.00 | 112.37 | 115.06 | 115.06 | 722,900 |
|
May 21, 2026
|
110.90 | 114.83 | 109.38 | 113.37 | 113.37 | 1,042,700 |
|
May 20, 2026
|
109.00 | 111.88 | 103.63 | 111.74 | 111.74 | 1,182,500 |
|
May 19, 2026
|
105.00 | 110.10 | 103.50 | 108.52 | 108.52 | 2,216,900 |
|
May 18, 2026
|
103.70 | 106.38 | 102.48 | 104.20 | 104.20 | 1,568,400 |
|
May 15, 2026
|
104.46 | 107.75 | 102.55 | 102.87 | 102.87 | 2,307,300 |
|
May 14, 2026
|
107.03 | 107.75 | 100.99 | 103.38 | 103.38 | 2,029,200 |
|
May 13, 2026
|
113.67 | 115.40 | 106.92 | 107.03 | 107.03 | 1,676,500 |
|
May 12, 2026
|
116.29 | 119.01 | 113.26 | 113.60 | 113.60 | 1,462,700 |
|
May 11, 2026
|
124.18 | 124.72 | 115.60 | 115.91 | 115.91 | 1,283,800 |
|
May 8, 2026
|
125.83 | 126.83 | 121.26 | 123.46 | 123.46 | 995,200 |
|
May 7, 2026
|
127.05 | 127.69 | 123.84 | 126.43 | 126.43 | 935,800 |
|
May 6, 2026
|
129.32 | 131.53 | 125.21 | 125.76 | 125.76 | 1,625,400 |
|
May 5, 2026
|
121.24 | 128.31 | 120.62 | 125.61 | 125.61 | 2,088,800 |
|
May 4, 2026
|
116.05 | 120.18 | 116.05 | 118.21 | 118.21 | 1,290,800 |
|
May 1, 2026
|
118.76 | 119.07 | 115.26 | 117.20 | 117.20 | 761,600 |
|
Apr 30, 2026
|
114.08 | 118.42 | 112.97 | 118.31 | 118.31 | 1,822,700 |
|
Apr 29, 2026
|
116.33 | 117.65 | 110.58 | 113.11 | 113.11 | 863,400 |
|
Apr 28, 2026
|
118.28 | 118.79 | 114.85 | 117.43 | 117.43 | 732,000 |
|
Apr 27, 2026
|
117.56 | 119.47 | 116.97 | 118.29 | 118.29 | 907,800 |
|
Apr 24, 2026
|
115.15 | 118.32 | 111.45 | 117.60 | 117.60 | 1,236,200 |
|
Apr 23, 2026
|
121.18 | 122.05 | 109.50 | 114.06 | 114.06 | 2,174,700 |
|
Apr 22, 2026
|
134.08 | 134.94 | 123.89 | 124.40 | 124.40 | 1,016,400 |
|
Apr 21, 2026
|
133.04 | 141.46 | 131.30 | 132.70 | 132.70 | 1,105,800 |
|
Apr 20, 2026
|
130.82 | 133.95 | 129.05 | 131.99 | 131.99 | 678,500 |
|
Apr 17, 2026
|
131.31 | 134.23 | 130.29 | 131.21 | 131.21 | 1,122,400 |
|
Apr 16, 2026
|
131.81 | 132.05 | 125.84 | 127.09 | 127.09 | 703,400 |
|
Apr 15, 2026
|
132.06 | 133.55 | 131.30 | 131.93 | 131.93 | 850,400 |
|
Apr 14, 2026
|
124.11 | 131.38 | 123.83 | 131.03 | 131.03 | 1,223,600 |
|
Apr 13, 2026
|
119.42 | 122.97 | 118.74 | 122.59 | 122.59 | 758,100 |
|
Apr 10, 2026
|
120.62 | 121.80 | 118.76 | 120.10 | 120.10 | 541,100 |
|
Apr 9, 2026
|
118.41 | 121.00 | 115.45 | 119.78 | 119.78 | 609,700 |
|
Apr 8, 2026
|
120.81 | 122.89 | 118.56 | 119.77 | 119.77 | 758,400 |
|
Apr 7, 2026
|
116.97 | 117.11 | 113.70 | 115.29 | 115.29 | 654,000 |
|
Apr 6, 2026
|
117.23 | 118.00 | 114.97 | 116.95 | 116.95 | 609,900 |
|
Apr 2, 2026
|
114.20 | 121.72 | 114.20 | 117.78 | 117.78 | 797,300 |
|
Apr 1, 2026
|
118.54 | 120.90 | 117.83 | 118.32 | 118.32 | 1,115,100 |
|
Mar 31, 2026
|
112.32 | 118.03 | 112.32 | 117.82 | 117.82 | 1,285,800 |
|
Mar 30, 2026
|
111.38 | 113.27 | 110.50 | 111.49 | 111.49 | 654,500 |
|
Mar 27, 2026
|
113.31 | 114.41 | 109.66 | 110.12 | 110.12 | 826,900 |
|
Mar 26, 2026
|
112.66 | 117.37 | 112.66 | 114.42 | 114.42 | 731,100 |
|
Mar 25, 2026
|
117.93 | 119.90 | 111.92 | 114.32 | 114.32 | 1,479,700 |
|
Mar 24, 2026
|
114.79 | 117.74 | 113.66 | 116.30 | 116.30 | 403,000 |
|
Mar 23, 2026
|
118.60 | 122.00 | 116.23 | 116.35 | 116.35 | 819,900 |
|
Mar 20, 2026
|
116.89 | 117.80 | 113.63 | 113.88 | 113.88 | 938,700 |
|
Mar 19, 2026
|
115.83 | 119.59 | 115.83 | 117.61 | 117.61 | 652,400 |
|
Mar 18, 2026
|
117.48 | 118.91 | 116.21 | 117.59 | 117.59 | 809,900 |
|
Mar 17, 2026
|
117.14 | 122.62 | 116.90 | 119.27 | 119.27 | 1,302,900 |
|
Mar 16, 2026
|
115.32 | 117.22 | 113.50 | 115.11 | 115.11 | 923,800 |
|
Mar 13, 2026
|
114.50 | 116.01 | 112.84 | 114.20 | 114.20 | 1,115,200 |
|
Mar 12, 2026
|
117.25 | 118.76 | 112.47 | 113.76 | 113.76 | 1,417,400 |
|
Mar 11, 2026
|
120.66 | 122.95 | 118.54 | 119.23 | 119.23 | 1,099,700 |
|
Mar 10, 2026
|
128.20 | 129.00 | 121.54 | 121.79 | 121.79 | 1,155,900 |
|
Mar 9, 2026
|
118.06 | 128.14 | 118.06 | 127.89 | 127.89 | 1,118,800 |
|
Mar 6, 2026
|
123.33 | 123.52 | 118.21 | 119.99 | 119.99 | 734,900 |
|
Mar 5, 2026
|
124.00 | 127.22 | 122.04 | 125.03 | 125.03 | 686,500 |
|
Mar 4, 2026
|
123.86 | 127.03 | 123.37 | 125.84 | 125.84 | 666,500 |
|
Mar 3, 2026
|
122.10 | 125.03 | 118.72 | 123.06 | 123.06 | 608,400 |
|
Mar 2, 2026
|
126.27 | 128.24 | 123.80 | 124.97 | 124.97 | 861,000 |
|
Feb 27, 2026
|
132.71 | 133.94 | 128.05 | 128.73 | 128.73 | 830,700 |
|
Feb 26, 2026
|
132.39 | 135.18 | 131.05 | 133.65 | 133.65 | 611,700 |
|
Feb 25, 2026
|
134.88 | 137.38 | 128.19 | 132.14 | 132.14 | 1,174,300 |
|
Feb 24, 2026
|
122.28 | 139.44 | 120.00 | 134.67 | 134.67 | 2,219,400 |
|
Feb 23, 2026
|
133.80 | 137.73 | 132.08 | 135.40 | 135.40 | 950,700 |
|
Feb 20, 2026
|
135.26 | 140.50 | 135.26 | 135.68 | 135.68 | 753,000 |
|
Feb 19, 2026
|
137.09 | 138.24 | 133.02 | 137.22 | 137.22 | 777,000 |
|
Feb 18, 2026
|
137.21 | 139.14 | 134.75 | 138.11 | 138.11 | 644,500 |
|
Feb 17, 2026
|
135.44 | 140.75 | 131.93 | 135.41 | 135.41 | 705,700 |
|
Feb 13, 2026
|
133.97 | 140.75 | 133.39 | 136.44 | 136.44 | 767,000 |
|
Feb 12, 2026
|
138.88 | 140.45 | 130.40 | 132.63 | 132.63 | 1,328,900 |
|
Feb 11, 2026
|
142.11 | 145.43 | 137.41 | 139.40 | 139.40 | 686,400 |
|
Feb 10, 2026
|
144.40 | 146.36 | 141.39 | 143.06 | 143.06 | 693,800 |
|
Feb 9, 2026
|
140.56 | 143.98 | 138.17 | 143.58 | 143.58 | 936,200 |
|
Feb 6, 2026
|
142.08 | 145.59 | 139.80 | 142.18 | 142.18 | 865,900 |
|
Feb 5, 2026
|
145.62 | 147.16 | 138.52 | 139.66 | 139.66 | 773,100 |
|
Feb 4, 2026
|
151.08 | 152.46 | 145.90 | 146.11 | 146.11 | 827,400 |
|
Feb 3, 2026
|
152.40 | 160.88 | 145.01 | 150.23 | 150.23 | 1,062,800 |
|
Feb 2, 2026
|
149.29 | 151.95 | 146.95 | 151.12 | 151.12 | 592,200 |
|
Jan 30, 2026
|
156.32 | 157.44 | 148.84 | 149.37 | 149.37 | 889,200 |
|
Jan 29, 2026
|
158.95 | 158.95 | 152.45 | 156.37 | 156.37 | 725,800 |
|
Jan 28, 2026
|
161.36 | 162.98 | 157.77 | 160.05 | 160.05 | 438,800 |
|
Jan 27, 2026
|
162.26 | 164.94 | 160.26 | 163.63 | 163.63 | 455,100 |
|
Jan 26, 2026
|
163.41 | 166.78 | 161.76 | 163.34 | 163.34 | 496,800 |
|
Jan 23, 2026
|
167.67 | 169.78 | 160.22 | 162.33 | 162.33 | 674,100 |
|
Jan 22, 2026
|
170.81 | 174.87 | 166.40 | 167.93 | 167.93 | 547,500 |
|
Jan 21, 2026
|
165.26 | 170.67 | 165.18 | 169.97 | 169.97 | 738,300 |
|
Jan 20, 2026
|
159.54 | 165.60 | 157.29 | 163.33 | 163.33 | 476,800 |
|
Jan 16, 2026
|
162.29 | 165.30 | 160.45 | 162.02 | 162.02 | 625,000 |
|
Jan 15, 2026
|
162.06 | 165.03 | 158.80 | 161.69 | 161.69 | 747,800 |
|
Jan 14, 2026
|
167.50 | 168.25 | 158.91 | 162.03 | 162.03 | 877,900 |
|
Jan 13, 2026
|
170.04 | 172.51 | 160.57 | 167.31 | 167.31 | 999,700 |
|
Jan 12, 2026
|
167.77 | 170.07 | 164.74 | 168.40 | 168.40 | 509,000 |
|
Jan 9, 2026
|
167.49 | 169.56 | 164.29 | 166.82 | 166.82 | 396,100 |
|
Jan 8, 2026
|
166.87 | 168.66 | 164.19 | 166.42 | 166.42 | 664,000 |
|
Jan 7, 2026
|
172.66 | 175.00 | 167.86 | 169.05 | 169.05 | 911,400 |
|
Jan 6, 2026
|
169.44 | 175.77 | 169.36 | 172.26 | 172.26 | 696,800 |
|
Jan 5, 2026
|
164.53 | 170.65 | 164.53 | 169.44 | 169.44 | 568,000 |
|
Jan 2, 2026
|
163.53 | 167.51 | 162.21 | 164.35 | 164.35 | 639,900 |
|
Dec 31, 2025
|
166.41 | 167.09 | 163.47 | 163.86 | 163.86 | 450,400 |
|
Dec 30, 2025
|
164.93 | 167.09 | 162.02 | 166.59 | 166.59 | 319,400 |
|
Dec 29, 2025
|
165.04 | 167.65 | 161.41 | 165.73 | 165.73 | 367,100 |
|
Dec 26, 2025
|
165.15 | 166.24 | 163.85 | 166.21 | 166.21 | 251,000 |
|
Dec 24, 2025
|
166.67 | 166.67 | 164.50 | 165.66 | 165.66 | 232,600 |
|
Dec 23, 2025
|
164.00 | 166.97 | 162.53 | 166.36 | 166.36 | 558,300 |
|
Dec 22, 2025
|
162.19 | 167.74 | 161.73 | 165.58 | 165.58 | 513,900 |
|
Dec 19, 2025
|
158.32 | 163.00 | 158.32 | 162.38 | 162.38 | 1,071,600 |
|
Dec 18, 2025
|
160.13 | 162.29 | 156.72 | 157.72 | 157.72 | 748,700 |
|
Dec 17, 2025
|
156.81 | 161.08 | 156.56 | 156.92 | 156.92 | 571,300 |
|
Dec 16, 2025
|
160.00 | 160.99 | 156.01 | 158.09 | 158.09 | 671,000 |
|
Dec 15, 2025
|
159.86 | 160.91 | 157.01 | 160.58 | 160.58 | 581,300 |
|
Dec 12, 2025
|
161.26 | 162.06 | 156.31 | 157.39 | 157.39 | 660,600 |
|
Dec 11, 2025
|
163.65 | 164.60 | 161.17 | 161.66 | 161.66 | 569,200 |
|
Dec 10, 2025
|
161.99 | 165.02 | 160.55 | 163.80 | 163.80 | 580,100 |
|
Dec 9, 2025
|
160.55 | 164.15 | 160.50 | 160.67 | 160.67 | 684,700 |
|
Dec 8, 2025
|
163.68 | 164.54 | 160.11 | 160.81 | 160.81 | 520,600 |
|
Dec 5, 2025
|
166.21 | 167.20 | 163.87 | 164.98 | 164.98 | 499,500 |
|
Dec 4, 2025
|
165.51 | 167.67 | 161.67 | 165.76 | 165.76 | 599,200 |
|
Dec 3, 2025
|
165.39 | 170.40 | 165.04 | 166.52 | 166.52 | 915,700 |
|
Dec 2, 2025
|
166.11 | 168.28 | 163.23 | 165.02 | 165.02 | 800,600 |
|
Dec 1, 2025
|
168.57 | 171.01 | 165.84 | 166.35 | 166.35 | 989,900 |
|
Nov 28, 2025
|
174.01 | 174.01 | 168.70 | 171.02 | 171.02 | 388,200 |
|
Nov 26, 2025
|
171.82 | 172.61 | 168.79 | 171.18 | 171.18 | 498,800 |
|
Nov 25, 2025
|
167.17 | 173.65 | 167.11 | 171.76 | 171.76 | 888,800 |
|
Nov 24, 2025
|
161.38 | 167.97 | 160.65 | 167.26 | 167.26 | 946,800 |
|
Nov 21, 2025
|
156.50 | 164.39 | 155.72 | 162.51 | 162.51 | 892,100 |
|
Nov 20, 2025
|
156.76 | 159.78 | 153.58 | 154.36 | 154.36 | 654,000 |
|
Nov 19, 2025
|
152.09 | 155.82 | 150.26 | 155.08 | 155.08 | 693,700 |
|
Nov 18, 2025
|
147.74 | 153.73 | 146.56 | 153.06 | 153.06 | 523,900 |
|
Nov 17, 2025
|
152.32 | 154.82 | 148.45 | 149.00 | 149.00 | 718,500 |
|
Nov 14, 2025
|
144.81 | 154.79 | 144.81 | 152.37 | 152.37 | 1,586,300 |
|
Nov 13, 2025
|
155.19 | 157.90 | 150.47 | 150.56 | 150.56 | 904,300 |
|
Nov 12, 2025
|
152.62 | 158.74 | 152.62 | 158.01 | 158.01 | 1,386,700 |
|
Nov 11, 2025
|
145.32 | 155.13 | 145.32 | 153.44 | 153.44 | 1,088,900 |
|
Nov 10, 2025
|
144.40 | 151.10 | 144.40 | 145.66 | 145.66 | 896,200 |
|
Nov 7, 2025
|
144.64 | 144.64 | 139.40 | 142.82 | 142.82 | 663,000 |
|
Nov 6, 2025
|
145.35 | 147.00 | 141.63 | 144.98 | 144.98 | 496,600 |
|
Nov 5, 2025
|
146.41 | 148.65 | 144.02 | 145.84 | 145.84 | 679,900 |
|
Nov 4, 2025
|
149.06 | 151.31 | 146.00 | 146.93 | 146.93 | 619,000 |
|
Nov 3, 2025
|
147.52 | 150.84 | 146.42 | 150.17 | 150.17 | 770,600 |
|
Oct 31, 2025
|
145.76 | 153.48 | 144.21 | 149.06 | 149.06 | 1,227,900 |
|
Oct 30, 2025
|
147.87 | 150.11 | 144.18 | 144.57 | 144.57 | 909,700 |
|
Oct 29, 2025
|
149.92 | 155.31 | 148.17 | 148.48 | 148.48 | 1,345,300 |
|
Oct 28, 2025
|
165.00 | 166.62 | 150.73 | 151.57 | 151.57 | 1,712,300 |
|
Oct 27, 2025
|
165.69 | 168.01 | 160.40 | 161.10 | 161.10 | 1,407,200 |
|
Oct 24, 2025
|
166.11 | 169.87 | 164.97 | 166.33 | 166.33 | 1,180,900 |
|
Oct 23, 2025
|
155.27 | 166.18 | 155.27 | 165.20 | 165.20 | 1,197,600 |
|
Oct 22, 2025
|
156.90 | 160.46 | 155.74 | 157.41 | 157.41 | 1,205,400 |
|
Oct 21, 2025
|
158.00 | 165.17 | 156.50 | 156.75 | 156.75 | 1,653,600 |
|
Oct 20, 2025
|
153.81 | 157.83 | 152.95 | 154.54 | 154.54 | 1,027,500 |
|
Oct 17, 2025
|
153.50 | 156.31 | 152.54 | 152.60 | 152.60 | 1,069,000 |
|
Oct 16, 2025
|
157.03 | 157.21 | 152.44 | 154.55 | 154.55 | 1,108,600 |
|
Oct 15, 2025
|
148.79 | 152.36 | 147.16 | 149.52 | 149.52 | 812,800 |
|
Oct 14, 2025
|
146.16 | 150.85 | 145.51 | 148.40 | 148.40 | 872,000 |
|
Oct 13, 2025
|
145.69 | 150.40 | 145.01 | 148.67 | 148.67 | 772,600 |
|
Oct 10, 2025
|
148.33 | 148.96 | 143.47 | 145.24 | 145.24 | 931,100 |
|
Oct 9, 2025
|
150.81 | 153.02 | 147.88 | 148.81 | 148.81 | 1,285,200 |
|
Oct 8, 2025
|
145.82 | 151.27 | 144.28 | 150.81 | 150.81 | 819,000 |
|
Oct 7, 2025
|
150.31 | 152.30 | 144.07 | 145.93 | 145.93 | 1,183,000 |
|
Oct 6, 2025
|
147.30 | 150.75 | 147.07 | 150.10 | 150.10 | 894,200 |
|
Oct 3, 2025
|
146.85 | 150.15 | 144.70 | 148.73 | 148.73 | 1,285,900 |
|
Oct 2, 2025
|
146.40 | 148.48 | 143.26 | 145.23 | 145.23 | 1,138,500 |
|
Oct 1, 2025
|
134.69 | 147.04 | 134.19 | 145.81 | 145.81 | 1,675,800 |
|
Sep 30, 2025
|
124.09 | 134.09 | 123.98 | 133.67 | 133.67 | 1,193,500 |
|
Sep 29, 2025
|
125.82 | 125.85 | 123.68 | 124.09 | 124.09 | 743,300 |
|
Sep 26, 2025
|
122.00 | 125.93 | 121.99 | 125.61 | 125.61 | 563,100 |
|
Sep 25, 2025
|
122.68 | 124.44 | 121.18 | 121.68 | 121.68 | 612,700 |
|
Sep 24, 2025
|
123.76 | 125.81 | 122.52 | 124.51 | 124.51 | 1,122,500 |
|
Sep 23, 2025
|
126.30 | 128.24 | 123.67 | 123.95 | 123.95 | 598,900 |
|
Sep 22, 2025
|
124.93 | 127.71 | 123.65 | 125.94 | 125.94 | 758,900 |
|
Sep 19, 2025
|
125.36 | 126.66 | 122.12 | 122.30 | 122.30 | 1,103,300 |
|
Sep 18, 2025
|
122.09 | 125.87 | 121.77 | 124.38 | 124.38 | 757,800 |
|
Sep 17, 2025
|
119.34 | 123.00 | 117.14 | 119.39 | 119.39 | 1,088,100 |
|
Sep 16, 2025
|
113.56 | 120.16 | 112.84 | 119.75 | 119.75 | 1,363,300 |
|
Sep 15, 2025
|
114.24 | 115.72 | 112.73 | 113.74 | 113.74 | 647,100 |
|
Sep 12, 2025
|
118.48 | 118.64 | 113.48 | 113.54 | 113.54 | 707,500 |
|
Sep 11, 2025
|
119.09 | 122.71 | 118.91 | 119.51 | 119.51 | 624,500 |
|
Sep 10, 2025
|
118.40 | 122.70 | 117.55 | 120.23 | 120.23 | 986,500 |
|
Sep 9, 2025
|
120.04 | 120.18 | 117.18 | 118.69 | 118.69 | 526,100 |
|
Sep 8, 2025
|
122.37 | 123.26 | 119.13 | 120.70 | 120.70 | 782,700 |
|
Sep 5, 2025
|
120.07 | 125.31 | 120.03 | 124.56 | 124.56 | 1,044,000 |
