NasdaqGS - Delayed Quote
USD
Construction Partners, Inc. (ROAD)
104.68
+2.00
(+1.95%)
At close: September 4 at 4:00:00 PM EDT
102.60
-2.08
(-1.99%)
After hours: September 4 at 7:30:03 PM EDT
Trade ROAD 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
|
102.88 | 105.24 | 102.88 | 104.68 | 104.68 | 331,400 |
|
Sep 3, 2026
|
102.84 | 102.90 | 99.83 | 102.68 | 102.68 | 379,100 |
|
Sep 2, 2026
|
100.61 | 101.92 | 98.91 | 101.13 | 101.13 | 687,400 |
|
Sep 1, 2026
|
105.00 | 107.05 | 98.58 | 100.56 | 100.56 | 800,200 |
|
Aug 31, 2026
|
108.89 | 110.59 | 105.00 | 106.20 | 106.20 | 653,400 |
|
Aug 28, 2026
|
114.75 | 116.00 | 109.00 | 110.10 | 110.10 | 515,500 |
|
Aug 27, 2026
|
114.86 | 115.17 | 110.54 | 114.75 | 114.75 | 397,900 |
|
Aug 26, 2026
|
109.95 | 115.08 | 109.95 | 114.55 | 114.55 | 717,200 |
|
Aug 25, 2026
|
109.58 | 110.13 | 107.46 | 109.69 | 109.69 | 457,400 |
|
Aug 24, 2026
|
112.17 | 112.17 | 108.35 | 108.49 | 108.49 | 654,300 |
|
Aug 21, 2026
|
114.41 | 114.82 | 111.20 | 112.17 | 112.17 | 388,800 |
|
Aug 20, 2026
|
114.71 | 114.89 | 111.58 | 113.19 | 113.19 | 358,700 |
|
Aug 19, 2026
|
115.77 | 116.51 | 112.31 | 115.61 | 115.61 | 440,400 |
|
Aug 18, 2026
|
119.92 | 119.92 | 113.23 | 113.54 | 113.54 | 781,300 |
|
Aug 17, 2026
|
122.63 | 122.63 | 119.44 | 120.46 | 120.46 | 567,200 |
|
Aug 14, 2026
|
118.53 | 122.80 | 116.76 | 121.55 | 121.55 | 484,700 |
|
Aug 13, 2026
|
121.07 | 122.55 | 118.32 | 118.60 | 118.60 | 712,000 |
|
Aug 12, 2026
|
120.98 | 123.46 | 119.95 | 121.53 | 121.53 | 829,600 |
|
Aug 11, 2026
|
117.58 | 121.00 | 114.60 | 120.79 | 120.79 | 922,000 |
|
Aug 10, 2026
|
119.80 | 121.78 | 117.61 | 118.16 | 118.16 | 853,100 |
|
Aug 7, 2026
|
110.20 | 121.99 | 110.20 | 119.74 | 119.74 | 1,971,000 |
|
Aug 6, 2026
|
106.19 | 106.51 | 98.96 | 100.16 | 100.16 | 1,364,800 |
|
Aug 5, 2026
|
108.08 | 108.57 | 105.02 | 105.07 | 105.07 | 620,900 |
|
Aug 4, 2026
|
109.10 | 109.38 | 106.52 | 106.71 | 106.71 | 1,105,500 |
|
Aug 3, 2026
|
105.39 | 108.53 | 104.42 | 108.12 | 108.12 | 581,900 |
|
Jul 31, 2026
|
102.70 | 105.41 | 100.66 | 103.35 | 103.35 | 612,000 |
|
Jul 30, 2026
|
105.26 | 107.00 | 101.22 | 101.69 | 101.69 | 745,400 |
|
Jul 29, 2026
|
106.11 | 106.48 | 100.75 | 104.03 | 104.03 | 863,900 |
|
Jul 28, 2026
|
105.02 | 106.83 | 102.15 | 106.66 | 106.66 | 639,200 |
|
Jul 27, 2026
|
104.76 | 106.09 | 102.60 | 105.05 | 105.05 | 540,900 |
|
Jul 24, 2026
|
104.55 | 104.99 | 101.85 | 103.29 | 103.29 | 599,900 |
|
Jul 23, 2026
|
102.42 | 105.14 | 101.68 | 104.04 | 104.04 | 814,700 |
|
Jul 22, 2026
|
103.05 | 105.75 | 102.36 | 104.24 | 104.24 | 908,100 |
|
Jul 21, 2026
|
102.25 | 104.98 | 100.75 | 103.21 | 103.21 | 8,955,200 |
|
Jul 20, 2026
|
103.64 | 107.00 | 101.76 | 102.45 | 102.45 | 1,748,600 |
|
Jul 17, 2026
|
105.76 | 109.24 | 103.68 | 104.47 | 104.47 | 2,649,700 |
|
Jul 16, 2026
|
102.30 | 105.20 | 100.72 | 102.41 | 102.41 | 573,400 |
|
Jul 15, 2026
|
98.93 | 105.65 | 98.50 | 103.86 | 103.86 | 1,287,800 |
|
Jul 14, 2026
|
95.00 | 98.70 | 95.00 | 97.35 | 97.35 | 879,000 |
|
Jul 13, 2026
|
94.35 | 97.11 | 93.42 | 93.51 | 93.51 | 497,300 |
|
Jul 10, 2026
|
95.10 | 97.90 | 93.80 | 94.89 | 94.89 | 1,111,800 |
|
Jul 9, 2026
|
103.96 | 104.00 | 93.75 | 95.50 | 95.50 | 1,109,000 |
|
Jul 8, 2026
|
101.33 | 103.49 | 100.83 | 101.90 | 101.90 | 670,100 |
|
Jul 7, 2026
|
106.39 | 106.39 | 102.00 | 103.71 | 103.71 | 595,400 |
|
Jul 6, 2026
|
107.92 | 110.99 | 107.44 | 108.09 | 108.09 | 505,800 |
|
Jul 2, 2026
|
108.98 | 112.00 | 104.75 | 107.92 | 107.92 | 753,400 |
|
Jul 1, 2026
|
117.01 | 117.01 | 103.06 | 109.10 | 109.10 | 1,665,700 |
|
Jun 30, 2026
|
120.11 | 120.85 | 118.16 | 118.77 | 118.77 | 475,900 |
|
Jun 29, 2026
|
121.57 | 123.99 | 116.74 | 120.21 | 120.21 | 506,300 |
|
Jun 26, 2026
|
125.82 | 126.34 | 122.53 | 122.87 | 122.87 | 1,306,300 |
|
Jun 25, 2026
|
127.23 | 129.91 | 124.02 | 125.80 | 125.80 | 527,600 |
|
Jun 24, 2026
|
123.93 | 129.70 | 119.08 | 125.15 | 125.15 | 660,000 |
|
Jun 23, 2026
|
124.12 | 126.31 | 120.00 | 123.05 | 123.05 | 484,900 |
|
Jun 22, 2026
|
122.78 | 127.75 | 122.06 | 127.05 | 127.05 | 527,500 |
|
Jun 18, 2026
|
123.45 | 124.38 | 121.71 | 122.78 | 122.78 | 758,000 |
|
Jun 17, 2026
|
122.50 | 125.70 | 119.79 | 120.26 | 120.26 | 541,900 |
|
Jun 16, 2026
|
121.88 | 124.99 | 121.15 | 122.01 | 122.01 | 628,200 |
|
Jun 15, 2026
|
116.89 | 121.46 | 116.89 | 120.28 | 120.28 | 971,900 |
|
Jun 12, 2026
|
106.05 | 114.95 | 105.70 | 113.87 | 113.87 | 783,400 |
|
Jun 11, 2026
|
105.36 | 106.76 | 103.00 | 105.70 | 105.70 | 740,000 |
|
Jun 10, 2026
|
110.10 | 111.69 | 103.54 | 104.26 | 104.26 | 641,100 |
|
Jun 9, 2026
|
108.45 | 111.73 | 104.26 | 109.43 | 109.43 | 762,300 |
|
Jun 8, 2026
|
110.40 | 111.19 | 106.01 | 106.37 | 106.37 | 697,900 |
|
Jun 5, 2026
|
112.93 | 114.85 | 110.48 | 110.57 | 110.57 | 438,200 |
|
Jun 4, 2026
|
111.26 | 113.43 | 109.17 | 112.93 | 112.93 | 552,300 |
|
Jun 3, 2026
|
109.85 | 110.68 | 107.00 | 110.40 | 110.40 | 461,100 |
|
Jun 2, 2026
|
113.01 | 115.50 | 109.75 | 111.43 | 111.43 | 684,600 |
|
Jun 1, 2026
|
113.98 | 115.23 | 108.51 | 114.74 | 114.74 | 594,800 |
|
May 29, 2026
|
120.32 | 122.39 | 116.23 | 116.47 | 116.47 | 514,400 |
|
May 28, 2026
|
115.12 | 120.42 | 112.60 | 120.13 | 120.13 | 522,000 |
|
May 27, 2026
|
117.07 | 117.77 | 115.57 | 116.29 | 116.29 | 452,300 |
|
May 26, 2026
|
115.00 | 117.19 | 114.22 | 115.08 | 115.08 | 445,400 |
|
May 22, 2026
|
111.60 | 113.38 | 108.73 | 112.86 | 112.86 | 522,800 |
|
May 21, 2026
|
111.04 | 113.15 | 109.32 | 111.41 | 111.41 | 574,000 |
|
May 20, 2026
|
111.68 | 114.64 | 109.26 | 112.52 | 112.52 | 654,900 |
|
May 19, 2026
|
112.55 | 113.03 | 109.00 | 110.30 | 110.30 | 451,200 |
|
May 18, 2026
|
119.00 | 119.50 | 114.10 | 114.95 | 114.95 | 568,500 |
|
May 15, 2026
|
122.36 | 122.36 | 117.88 | 118.05 | 118.05 | 481,500 |
|
May 14, 2026
|
128.53 | 129.03 | 124.09 | 124.84 | 124.84 | 428,100 |
|
May 13, 2026
|
127.15 | 128.29 | 122.08 | 126.87 | 126.87 | 494,900 |
|
May 12, 2026
|
134.00 | 134.75 | 126.67 | 126.87 | 126.87 | 702,700 |
|
May 11, 2026
|
141.49 | 145.09 | 134.51 | 135.45 | 135.45 | 800,800 |
|
May 8, 2026
|
142.76 | 151.00 | 136.63 | 140.48 | 140.48 | 1,646,900 |
|
May 7, 2026
|
134.99 | 136.14 | 128.49 | 131.36 | 131.36 | 985,100 |
|
May 6, 2026
|
134.14 | 137.58 | 132.09 | 134.95 | 134.95 | 535,900 |
|
May 5, 2026
|
128.92 | 134.10 | 126.43 | 131.62 | 131.62 | 702,000 |
|
May 4, 2026
|
125.50 | 128.09 | 123.93 | 125.21 | 125.21 | 422,500 |
|
May 1, 2026
|
125.08 | 128.40 | 123.96 | 126.53 | 126.53 | 490,700 |
|
Apr 30, 2026
|
117.28 | 123.96 | 117.28 | 123.66 | 123.66 | 361,100 |
|
Apr 29, 2026
|
117.08 | 119.14 | 115.04 | 115.35 | 115.35 | 251,900 |
|
Apr 28, 2026
|
120.22 | 120.96 | 116.39 | 117.08 | 117.08 | 312,400 |
|
Apr 27, 2026
|
120.17 | 121.89 | 119.29 | 120.79 | 120.79 | 324,000 |
|
Apr 24, 2026
|
122.88 | 122.88 | 118.07 | 120.17 | 120.17 | 369,200 |
|
Apr 23, 2026
|
122.59 | 124.92 | 118.26 | 121.73 | 121.73 | 319,700 |
|
Apr 22, 2026
|
125.21 | 126.64 | 120.46 | 121.01 | 121.01 | 395,500 |
|
Apr 21, 2026
|
127.55 | 129.07 | 122.58 | 123.25 | 123.25 | 559,500 |
|
Apr 20, 2026
|
124.06 | 128.04 | 121.88 | 127.55 | 127.55 | 475,600 |
|
Apr 17, 2026
|
115.02 | 126.88 | 114.99 | 125.64 | 125.64 | 1,033,800 |
|
Apr 16, 2026
|
112.16 | 113.49 | 110.81 | 112.15 | 112.15 | 375,400 |
|
Apr 15, 2026
|
114.09 | 115.12 | 110.43 | 111.70 | 111.70 | 420,100 |
|
Apr 14, 2026
|
116.06 | 117.71 | 113.55 | 114.91 | 114.91 | 411,000 |
|
Apr 13, 2026
|
117.22 | 118.14 | 112.87 | 115.74 | 115.74 | 463,300 |
|
Apr 10, 2026
|
117.50 | 119.06 | 114.90 | 118.86 | 118.86 | 247,400 |
|
Apr 9, 2026
|
113.63 | 119.92 | 113.56 | 117.69 | 117.69 | 337,200 |
|
Apr 8, 2026
|
113.77 | 117.45 | 112.96 | 114.98 | 114.98 | 465,900 |
|
Apr 7, 2026
|
107.45 | 109.26 | 103.11 | 106.72 | 106.72 | 561,200 |
|
Apr 6, 2026
|
106.00 | 109.21 | 104.94 | 108.88 | 108.88 | 476,200 |
|
Apr 2, 2026
|
112.90 | 112.90 | 105.37 | 105.89 | 105.89 | 896,700 |
|
Apr 1, 2026
|
113.38 | 116.15 | 112.06 | 112.90 | 112.90 | 379,600 |
|
Mar 31, 2026
|
108.00 | 112.00 | 107.11 | 111.12 | 111.12 | 546,100 |
|
Mar 30, 2026
|
108.74 | 110.23 | 105.00 | 105.96 | 105.96 | 495,600 |
|
Mar 27, 2026
|
107.85 | 111.35 | 107.13 | 109.04 | 109.04 | 555,300 |
|
Mar 26, 2026
|
110.60 | 111.54 | 108.45 | 109.71 | 109.71 | 506,800 |
|
Mar 25, 2026
|
112.39 | 113.35 | 110.78 | 112.06 | 112.06 | 425,300 |
|
Mar 24, 2026
|
109.81 | 110.96 | 106.52 | 110.29 | 110.29 | 560,700 |
|
Mar 23, 2026
|
109.83 | 112.79 | 108.00 | 112.22 | 112.22 | 948,700 |
|
Mar 20, 2026
|
113.24 | 114.70 | 103.76 | 104.92 | 104.92 | 966,500 |
|
Mar 19, 2026
|
115.13 | 116.65 | 111.05 | 113.24 | 113.24 | 575,300 |
|
Mar 18, 2026
|
117.44 | 121.20 | 116.56 | 117.38 | 117.38 | 505,400 |
|
Mar 17, 2026
|
119.45 | 121.14 | 116.29 | 117.52 | 117.52 | 491,400 |
|
Mar 16, 2026
|
115.98 | 120.23 | 114.14 | 118.64 | 118.64 | 537,400 |
|
Mar 13, 2026
|
118.20 | 118.91 | 112.64 | 113.97 | 113.97 | 333,300 |
|
Mar 12, 2026
|
119.11 | 120.32 | 116.07 | 116.42 | 116.42 | 443,700 |
|
Mar 11, 2026
|
122.33 | 122.33 | 119.51 | 121.19 | 121.19 | 509,700 |
|
Mar 10, 2026
|
122.97 | 126.71 | 121.64 | 122.52 | 122.52 | 514,900 |
|
Mar 9, 2026
|
115.36 | 124.25 | 114.06 | 123.47 | 123.47 | 705,200 |
|
Mar 6, 2026
|
122.08 | 123.53 | 117.66 | 118.09 | 118.09 | 485,900 |
|
Mar 5, 2026
|
134.29 | 135.55 | 123.64 | 125.63 | 125.63 | 743,600 |
|
Mar 4, 2026
|
134.45 | 136.61 | 132.26 | 136.00 | 136.00 | 614,200 |
|
Mar 3, 2026
|
133.00 | 136.11 | 129.51 | 135.25 | 135.25 | 455,600 |
|
Mar 2, 2026
|
133.00 | 137.04 | 131.38 | 136.66 | 136.66 | 447,100 |
|
Feb 27, 2026
|
133.60 | 135.35 | 130.73 | 134.37 | 134.37 | 439,000 |
|
Feb 26, 2026
|
138.34 | 138.45 | 132.09 | 135.63 | 135.63 | 616,600 |
|
Feb 25, 2026
|
139.37 | 139.60 | 133.64 | 136.50 | 136.50 | 305,000 |
|
Feb 24, 2026
|
132.65 | 139.66 | 131.29 | 138.88 | 138.88 | 616,800 |
|
Feb 23, 2026
|
132.07 | 134.45 | 128.78 | 130.53 | 130.53 | 418,500 |
|
Feb 20, 2026
|
132.22 | 134.00 | 131.08 | 131.90 | 131.90 | 381,400 |
|
Feb 19, 2026
|
129.00 | 132.01 | 127.89 | 131.21 | 131.21 | 423,500 |
|
Feb 18, 2026
|
135.49 | 137.26 | 129.14 | 130.48 | 130.48 | 688,700 |
|
Feb 17, 2026
|
134.11 | 138.61 | 132.60 | 135.17 | 135.17 | 620,500 |
|
Feb 13, 2026
|
136.41 | 139.82 | 132.94 | 133.93 | 133.93 | 859,900 |
|
Feb 12, 2026
|
136.50 | 141.90 | 134.76 | 134.77 | 134.77 | 1,297,100 |
|
Feb 11, 2026
|
129.94 | 136.27 | 129.94 | 134.21 | 134.21 | 820,500 |
|
Feb 10, 2026
|
126.64 | 131.35 | 125.93 | 127.68 | 127.68 | 403,300 |
|
Feb 9, 2026
|
128.64 | 131.83 | 126.54 | 126.64 | 126.64 | 709,800 |
|
Feb 6, 2026
|
127.69 | 131.48 | 125.90 | 127.05 | 127.05 | 990,000 |
|
Feb 5, 2026
|
110.49 | 133.87 | 110.49 | 127.65 | 127.65 | 1,690,700 |
|
Feb 4, 2026
|
118.60 | 119.00 | 111.01 | 114.77 | 114.77 | 572,300 |
|
Feb 3, 2026
|
115.69 | 117.86 | 114.41 | 117.56 | 117.56 | 438,400 |
|
Feb 2, 2026
|
108.81 | 116.10 | 108.58 | 114.20 | 114.20 | 486,400 |
|
Jan 30, 2026
|
112.06 | 114.04 | 109.16 | 109.88 | 109.88 | 466,300 |
|
Jan 29, 2026
|
114.22 | 115.21 | 111.21 | 112.78 | 112.78 | 265,600 |
|
Jan 28, 2026
|
110.77 | 114.82 | 108.59 | 113.35 | 113.35 | 352,600 |
|
Jan 27, 2026
|
113.58 | 113.86 | 109.75 | 111.04 | 111.04 | 302,900 |
|
Jan 26, 2026
|
111.58 | 114.50 | 111.58 | 112.76 | 112.76 | 280,100 |
|
Jan 23, 2026
|
114.33 | 114.42 | 110.53 | 110.97 | 110.97 | 237,800 |
|
Jan 22, 2026
|
113.00 | 114.34 | 111.18 | 114.21 | 114.21 | 375,900 |
|
Jan 21, 2026
|
109.29 | 111.85 | 107.80 | 111.45 | 111.45 | 555,500 |
|
Jan 20, 2026
|
112.53 | 114.75 | 108.90 | 109.25 | 109.25 | 349,400 |
|
Jan 16, 2026
|
112.19 | 116.92 | 111.05 | 114.42 | 114.42 | 667,900 |
|
Jan 15, 2026
|
115.27 | 116.78 | 108.29 | 112.13 | 112.13 | 1,063,300 |
|
Jan 14, 2026
|
115.69 | 116.19 | 110.36 | 113.69 | 113.69 | 539,600 |
|
Jan 13, 2026
|
117.90 | 118.78 | 115.16 | 115.54 | 115.54 | 442,900 |
|
Jan 12, 2026
|
114.94 | 117.58 | 114.94 | 117.09 | 117.09 | 375,000 |
|
Jan 9, 2026
|
114.27 | 116.35 | 111.35 | 115.03 | 115.03 | 401,900 |
|
Jan 8, 2026
|
112.03 | 113.44 | 109.90 | 112.30 | 112.30 | 308,700 |
|
Jan 7, 2026
|
116.05 | 116.21 | 106.61 | 110.45 | 110.45 | 689,900 |
|
Jan 6, 2026
|
112.84 | 115.55 | 107.98 | 115.33 | 115.33 | 536,300 |
|
Jan 5, 2026
|
111.95 | 115.56 | 111.43 | 113.74 | 113.74 | 375,200 |
|
Jan 2, 2026
|
108.72 | 113.65 | 108.61 | 112.16 | 112.16 | 275,600 |
|
Dec 31, 2025
|
110.14 | 111.20 | 108.46 | 108.55 | 108.55 | 403,400 |
|
Dec 30, 2025
|
111.11 | 112.07 | 109.47 | 109.99 | 109.99 | 306,300 |
|
Dec 29, 2025
|
111.94 | 113.02 | 110.68 | 111.60 | 111.60 | 282,200 |
|
Dec 26, 2025
|
110.95 | 113.53 | 109.62 | 113.07 | 113.07 | 303,500 |
|
Dec 24, 2025
|
110.94 | 113.23 | 110.87 | 112.01 | 112.01 | 392,300 |
|
Dec 23, 2025
|
111.62 | 113.83 | 110.33 | 111.99 | 111.99 | 547,700 |
|
Dec 22, 2025
|
109.54 | 114.60 | 109.50 | 112.06 | 112.06 | 462,300 |
|
Dec 19, 2025
|
108.91 | 111.37 | 108.56 | 109.13 | 109.13 | 768,600 |
|
Dec 18, 2025
|
110.84 | 112.11 | 108.98 | 109.08 | 109.08 | 495,400 |
|
Dec 17, 2025
|
113.45 | 113.77 | 107.00 | 108.41 | 108.41 | 695,800 |
|
Dec 16, 2025
|
111.03 | 113.87 | 107.93 | 113.43 | 113.43 | 760,500 |
|
Dec 15, 2025
|
110.26 | 112.61 | 109.35 | 109.99 | 109.99 | 765,600 |
|
Dec 12, 2025
|
110.83 | 111.74 | 107.47 | 110.08 | 110.08 | 734,800 |
|
Dec 11, 2025
|
107.07 | 110.43 | 106.41 | 109.98 | 109.98 | 424,300 |
|
Dec 10, 2025
|
103.80 | 107.83 | 102.29 | 106.54 | 106.54 | 504,600 |
|
Dec 9, 2025
|
104.21 | 105.96 | 102.67 | 103.60 | 103.60 | 393,200 |
|
Dec 8, 2025
|
103.86 | 106.05 | 101.50 | 104.21 | 104.21 | 715,300 |
|
Dec 5, 2025
|
104.91 | 105.10 | 102.78 | 103.04 | 103.04 | 270,800 |
|
Dec 4, 2025
|
104.50 | 105.64 | 103.57 | 105.38 | 105.38 | 262,200 |
|
Dec 3, 2025
|
105.90 | 106.75 | 103.09 | 105.00 | 105.00 | 333,800 |
|
Dec 2, 2025
|
108.17 | 109.13 | 104.68 | 105.34 | 105.34 | 345,600 |
|
Dec 1, 2025
|
107.32 | 110.87 | 104.99 | 108.17 | 108.17 | 673,900 |
|
Nov 28, 2025
|
109.21 | 109.21 | 107.82 | 109.00 | 109.00 | 309,700 |
|
Nov 26, 2025
|
105.00 | 108.98 | 104.21 | 108.40 | 108.40 | 600,900 |
|
Nov 25, 2025
|
103.89 | 106.08 | 102.57 | 105.80 | 105.80 | 513,700 |
|
Nov 24, 2025
|
100.62 | 104.15 | 100.36 | 103.44 | 103.44 | 536,700 |
|
Nov 21, 2025
|
99.55 | 102.20 | 96.31 | 101.16 | 101.16 | 1,048,400 |
|
Nov 20, 2025
|
100.15 | 104.00 | 95.00 | 100.43 | 100.43 | 1,527,300 |
|
Nov 19, 2025
|
106.50 | 108.00 | 104.08 | 104.19 | 104.19 | 352,500 |
|
Nov 18, 2025
|
103.03 | 106.12 | 102.40 | 105.31 | 105.31 | 326,500 |
|
Nov 17, 2025
|
106.59 | 107.40 | 103.25 | 104.45 | 104.45 | 234,800 |
|
Nov 14, 2025
|
103.48 | 108.21 | 101.18 | 106.82 | 106.82 | 466,800 |
|
Nov 13, 2025
|
110.48 | 111.08 | 104.63 | 106.12 | 106.12 | 434,900 |
|
Nov 12, 2025
|
110.32 | 113.07 | 109.58 | 111.68 | 111.68 | 292,900 |
|
Nov 11, 2025
|
112.88 | 112.88 | 109.54 | 110.43 | 110.43 | 414,200 |
|
Nov 10, 2025
|
112.74 | 115.04 | 111.15 | 114.15 | 114.15 | 312,000 |
|
Nov 7, 2025
|
112.47 | 112.47 | 106.42 | 111.37 | 111.37 | 371,100 |
|
Nov 6, 2025
|
115.67 | 116.00 | 111.66 | 112.85 | 112.85 | 344,700 |
|
Nov 5, 2025
|
112.21 | 116.00 | 111.91 | 114.85 | 114.85 | 301,500 |
|
Nov 4, 2025
|
113.63 | 113.84 | 110.00 | 112.02 | 112.02 | 417,800 |
|
Nov 3, 2025
|
114.83 | 116.62 | 112.68 | 113.79 | 113.79 | 279,300 |
|
Oct 31, 2025
|
112.66 | 115.03 | 112.00 | 114.35 | 114.35 | 409,900 |
|
Oct 30, 2025
|
115.67 | 117.16 | 111.34 | 112.68 | 112.68 | 426,200 |
|
Oct 29, 2025
|
117.95 | 118.67 | 113.75 | 116.20 | 116.20 | 391,100 |
|
Oct 28, 2025
|
116.73 | 117.73 | 114.61 | 117.66 | 117.66 | 204,300 |
|
Oct 27, 2025
|
118.91 | 120.11 | 115.92 | 116.86 | 116.86 | 278,600 |
|
Oct 24, 2025
|
119.68 | 122.45 | 117.86 | 117.99 | 117.99 | 492,200 |
|
Oct 23, 2025
|
119.16 | 120.82 | 114.70 | 116.01 | 116.01 | 381,200 |
|
Oct 22, 2025
|
123.93 | 126.99 | 117.51 | 119.51 | 119.51 | 621,900 |
|
Oct 21, 2025
|
118.79 | 122.98 | 117.15 | 122.10 | 122.10 | 480,700 |
|
Oct 20, 2025
|
116.88 | 119.70 | 116.24 | 117.71 | 117.71 | 303,900 |
|
Oct 17, 2025
|
115.20 | 116.82 | 113.66 | 115.01 | 115.01 | 762,400 |
|
Oct 16, 2025
|
115.74 | 117.77 | 114.07 | 115.59 | 115.59 | 465,100 |
|
Oct 15, 2025
|
122.31 | 124.19 | 115.11 | 116.00 | 116.00 | 780,100 |
|
Oct 14, 2025
|
121.87 | 125.41 | 121.57 | 123.83 | 123.83 | 291,800 |
|
Oct 13, 2025
|
125.37 | 127.72 | 123.37 | 124.01 | 124.01 | 244,100 |
|
Oct 10, 2025
|
121.01 | 125.57 | 120.43 | 122.98 | 122.98 | 477,400 |
|
Oct 9, 2025
|
125.02 | 125.54 | 120.94 | 121.31 | 121.31 | 402,700 |
|
Oct 8, 2025
|
121.94 | 125.30 | 119.00 | 125.13 | 125.13 | 607,000 |
|
Oct 7, 2025
|
124.59 | 125.35 | 120.10 | 121.79 | 121.79 | 433,700 |
|
Oct 6, 2025
|
126.91 | 126.91 | 122.67 | 124.13 | 124.13 | 493,600 |
|
Oct 3, 2025
|
127.70 | 127.70 | 124.80 | 125.64 | 125.64 | 256,400 |
|
Oct 2, 2025
|
125.48 | 127.50 | 122.50 | 126.64 | 126.64 | 405,500 |
|
Oct 1, 2025
|
126.61 | 127.03 | 124.73 | 124.76 | 124.76 | 285,800 |
|
Sep 30, 2025
|
127.14 | 128.12 | 124.70 | 127.00 | 127.00 | 390,400 |
|
Sep 29, 2025
|
129.46 | 129.46 | 126.24 | 127.14 | 127.14 | 293,000 |
|
Sep 26, 2025
|
127.91 | 129.26 | 127.17 | 128.00 | 128.00 | 263,500 |
|
Sep 25, 2025
|
127.18 | 128.52 | 124.70 | 127.94 | 127.94 | 368,300 |
|
Sep 24, 2025
|
132.92 | 133.16 | 127.77 | 129.00 | 129.00 | 460,600 |
|
Sep 23, 2025
|
136.74 | 138.90 | 132.80 | 132.92 | 132.92 | 905,700 |
|
Sep 22, 2025
|
133.00 | 137.22 | 132.84 | 136.74 | 136.74 | 572,000 |
|
Sep 19, 2025
|
131.87 | 135.32 | 130.83 | 133.67 | 133.67 | 796,700 |
|
Sep 18, 2025
|
126.84 | 132.36 | 126.50 | 130.82 | 130.82 | 374,700 |
|
Sep 17, 2025
|
125.19 | 130.01 | 124.76 | 126.03 | 126.03 | 394,600 |
|
Sep 16, 2025
|
126.26 | 126.58 | 122.50 | 124.91 | 124.91 | 285,700 |
|
Sep 15, 2025
|
125.21 | 128.86 | 124.53 | 126.32 | 126.32 | 519,700 |
|
Sep 12, 2025
|
124.30 | 125.70 | 123.56 | 125.20 | 125.20 | 335,500 |
|
Sep 11, 2025
|
124.05 | 125.68 | 123.43 | 124.91 | 124.91 | 395,600 |
|
Sep 10, 2025
|
122.26 | 125.04 | 121.24 | 123.86 | 123.86 | 378,100 |
|
Sep 9, 2025
|
122.41 | 123.72 | 119.47 | 120.81 | 120.81 | 373,100 |
|
Sep 8, 2025
|
123.08 | 123.90 | 121.71 | 123.48 | 123.48 | 359,300 |
|
Sep 5, 2025
|
123.26 | 123.75 | 117.30 | 122.46 | 122.46 | 308,300 |
