NYSE - Nasdaq Real Time Price
USD
Sphere Entertainment Co. (SPHR)
120.02
+7.69
(+6.85%)
At close: November 6 at 4:00:02 PM EST
117.18
-2.84
(-2.37%)
After hours: November 6 at 4:05:35 PM EST
Trade SPHR 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 6, 2026
|
108.58 | 124.21 | 108.58 | 120.02 | 120.02 | 1,390,000 |
|
Nov 5, 2026
|
105.00 | 119.89 | 104.56 | 112.33 | 112.33 | 1,929,500 |
|
Nov 4, 2026
|
110.28 | 110.28 | 103.15 | 108.85 | 108.85 | 1,189,200 |
|
Nov 3, 2026
|
104.99 | 107.34 | 104.18 | 105.05 | 105.05 | 904,700 |
|
Nov 2, 2026
|
111.95 | 113.24 | 102.38 | 104.99 | 104.99 | 1,059,100 |
|
Oct 30, 2026
|
112.24 | 112.96 | 108.00 | 109.14 | 109.14 | 777,500 |
|
Oct 29, 2026
|
110.85 | 113.54 | 110.85 | 113.10 | 113.10 | 515,300 |
|
Oct 28, 2026
|
113.99 | 115.28 | 111.60 | 111.83 | 111.83 | 582,200 |
|
Oct 27, 2026
|
111.02 | 115.74 | 110.00 | 114.73 | 114.73 | 670,500 |
|
Oct 26, 2026
|
110.67 | 111.06 | 108.27 | 110.44 | 110.44 | 411,500 |
|
Oct 23, 2026
|
108.77 | 112.24 | 108.16 | 108.94 | 108.94 | 406,700 |
|
Oct 22, 2026
|
111.81 | 115.92 | 110.64 | 111.61 | 111.61 | 586,700 |
|
Oct 21, 2026
|
114.12 | 117.13 | 112.84 | 114.07 | 114.07 | 955,600 |
|
Oct 20, 2026
|
102.98 | 113.94 | 102.75 | 112.84 | 112.84 | 1,486,600 |
|
Oct 19, 2026
|
104.49 | 105.86 | 102.59 | 102.89 | 102.89 | 483,700 |
|
Oct 16, 2026
|
109.58 | 109.58 | 101.88 | 103.53 | 103.53 | 899,000 |
|
Oct 15, 2026
|
103.16 | 109.98 | 101.87 | 108.85 | 108.85 | 1,315,000 |
|
Oct 14, 2026
|
100.56 | 104.90 | 98.27 | 103.98 | 103.98 | 1,455,000 |
|
Oct 13, 2026
|
103.08 | 104.00 | 102.01 | 102.46 | 102.46 | 644,600 |
|
Oct 12, 2026
|
105.58 | 106.46 | 102.88 | 104.13 | 104.13 | 744,000 |
|
Oct 9, 2026
|
108.98 | 111.00 | 106.01 | 106.41 | 106.41 | 729,800 |
|
Oct 8, 2026
|
104.18 | 112.09 | 103.41 | 109.25 | 109.25 | 1,154,500 |
|
Oct 7, 2026
|
103.43 | 108.26 | 102.00 | 106.24 | 106.24 | 2,415,500 |
|
Oct 6, 2026
|
110.31 | 112.80 | 103.56 | 105.38 | 105.38 | 2,165,000 |
|
Oct 5, 2026
|
120.99 | 122.44 | 110.03 | 110.80 | 110.80 | 3,003,300 |
|
Oct 2, 2026
|
129.55 | 132.17 | 127.41 | 128.25 | 128.25 | 541,000 |
|
Oct 1, 2026
|
134.20 | 134.20 | 123.93 | 128.55 | 128.55 | 813,800 |
|
Sep 30, 2026
|
134.77 | 137.85 | 133.97 | 134.44 | 134.44 | 530,000 |
|
Sep 29, 2026
|
140.44 | 141.46 | 133.89 | 134.30 | 134.30 | 415,600 |
|
Sep 28, 2026
|
139.83 | 141.50 | 138.47 | 138.72 | 138.72 | 405,400 |
|
Sep 25, 2026
|
139.24 | 142.24 | 136.67 | 141.13 | 141.13 | 403,500 |
|
Sep 24, 2026
|
135.35 | 138.61 | 133.21 | 138.44 | 138.44 | 566,000 |
|
Sep 23, 2026
|
140.34 | 140.74 | 135.82 | 135.89 | 135.89 | 656,300 |
|
Sep 22, 2026
|
146.60 | 149.45 | 140.75 | 141.91 | 141.91 | 499,700 |
|
Sep 21, 2026
|
146.85 | 149.20 | 144.83 | 145.14 | 145.14 | 653,700 |
|
Sep 18, 2026
|
144.38 | 145.74 | 141.37 | 145.19 | 145.19 | 838,700 |
|
Sep 17, 2026
|
148.83 | 151.36 | 143.75 | 144.94 | 144.94 | 453,100 |
|
Sep 16, 2026
|
146.02 | 147.93 | 141.54 | 144.43 | 144.43 | 404,000 |
|
Sep 15, 2026
|
147.35 | 149.65 | 144.01 | 144.12 | 144.12 | 363,900 |
|
Sep 14, 2026
|
142.96 | 150.57 | 141.71 | 147.40 | 147.40 | 633,100 |
|
Sep 11, 2026
|
144.65 | 146.95 | 142.01 | 143.50 | 143.50 | 456,200 |
|
Sep 10, 2026
|
138.38 | 142.68 | 137.77 | 141.84 | 141.84 | 368,700 |
|
Sep 9, 2026
|
139.83 | 142.55 | 139.01 | 140.94 | 140.94 | 542,500 |
|
Sep 8, 2026
|
142.00 | 144.05 | 140.42 | 142.41 | 142.41 | 410,600 |
|
Sep 4, 2026
|
141.99 | 145.51 | 141.76 | 142.42 | 142.42 | 268,200 |
|
Sep 3, 2026
|
141.75 | 143.76 | 138.30 | 143.00 | 143.00 | 542,100 |
|
Sep 2, 2026
|
135.06 | 142.20 | 134.71 | 140.63 | 140.63 | 601,300 |
|
Sep 1, 2026
|
134.03 | 136.66 | 132.80 | 133.30 | 133.30 | 863,200 |
|
Aug 31, 2026
|
140.42 | 140.67 | 134.30 | 136.30 | 136.30 | 1,009,800 |
|
Aug 28, 2026
|
146.45 | 146.92 | 140.51 | 141.68 | 141.68 | 564,900 |
|
Aug 27, 2026
|
157.47 | 158.44 | 146.93 | 147.34 | 147.34 | 682,000 |
|
Aug 26, 2026
|
161.42 | 161.42 | 155.28 | 157.40 | 157.40 | 557,900 |
|
Aug 25, 2026
|
159.32 | 163.97 | 156.93 | 159.85 | 159.85 | 481,200 |
|
Aug 24, 2026
|
158.63 | 160.60 | 156.69 | 157.31 | 157.31 | 521,400 |
|
Aug 21, 2026
|
156.33 | 161.27 | 154.00 | 158.36 | 158.36 | 738,700 |
|
Aug 20, 2026
|
160.27 | 162.95 | 155.36 | 156.23 | 156.23 | 952,900 |
|
Aug 19, 2026
|
165.84 | 166.47 | 159.00 | 159.79 | 159.79 | 558,700 |
|
Aug 18, 2026
|
170.98 | 172.61 | 163.38 | 164.22 | 164.22 | 923,800 |
|
Aug 17, 2026
|
168.10 | 171.73 | 165.00 | 171.60 | 171.60 | 648,900 |
|
Aug 14, 2026
|
176.68 | 178.84 | 167.46 | 168.00 | 168.00 | 519,400 |
|
Aug 13, 2026
|
175.10 | 181.63 | 172.18 | 176.38 | 176.38 | 1,581,700 |
|
Aug 12, 2026
|
164.78 | 176.00 | 164.78 | 175.09 | 175.09 | 873,200 |
|
Aug 11, 2026
|
162.76 | 166.43 | 162.01 | 162.37 | 162.37 | 536,100 |
|
Aug 10, 2026
|
159.54 | 163.81 | 157.72 | 162.49 | 162.49 | 572,600 |
|
Aug 7, 2026
|
154.91 | 161.39 | 154.91 | 159.54 | 159.54 | 854,600 |
|
Aug 6, 2026
|
160.20 | 161.43 | 154.16 | 154.23 | 154.23 | 632,600 |
|
Aug 5, 2026
|
159.16 | 164.27 | 158.50 | 160.64 | 160.64 | 863,300 |
|
Aug 4, 2026
|
150.87 | 160.13 | 150.87 | 158.54 | 158.54 | 898,500 |
|
Aug 3, 2026
|
140.29 | 150.18 | 140.25 | 147.29 | 147.29 | 712,000 |
|
Jul 31, 2026
|
146.96 | 150.69 | 141.59 | 143.25 | 143.25 | 1,102,200 |
|
Jul 30, 2026
|
139.01 | 151.00 | 133.43 | 148.32 | 148.32 | 1,802,400 |
|
Jul 29, 2026
|
141.10 | 141.55 | 133.55 | 140.17 | 140.17 | 927,000 |
|
Jul 28, 2026
|
139.17 | 142.12 | 136.25 | 141.30 | 141.30 | 821,300 |
|
Jul 27, 2026
|
138.30 | 143.11 | 136.05 | 139.95 | 139.95 | 629,000 |
|
Jul 24, 2026
|
134.96 | 139.86 | 132.90 | 136.26 | 136.26 | 465,600 |
|
Jul 23, 2026
|
137.95 | 140.24 | 132.77 | 133.31 | 133.31 | 838,400 |
|
Jul 22, 2026
|
141.00 | 141.00 | 136.66 | 138.25 | 138.25 | 558,600 |
|
Jul 21, 2026
|
139.60 | 142.37 | 135.01 | 142.20 | 142.20 | 456,700 |
|
Jul 20, 2026
|
143.50 | 147.74 | 135.78 | 137.54 | 137.54 | 434,200 |
|
Jul 17, 2026
|
135.89 | 142.93 | 135.00 | 142.62 | 142.62 | 409,500 |
|
Jul 16, 2026
|
142.35 | 144.42 | 136.70 | 138.54 | 138.54 | 530,600 |
|
Jul 15, 2026
|
137.72 | 143.82 | 137.72 | 143.42 | 143.42 | 509,000 |
|
Jul 14, 2026
|
145.35 | 145.93 | 135.69 | 137.02 | 137.02 | 635,400 |
|
Jul 13, 2026
|
146.76 | 147.32 | 141.70 | 144.98 | 144.98 | 462,700 |
|
Jul 10, 2026
|
151.72 | 154.26 | 145.54 | 148.20 | 148.20 | 512,400 |
|
Jul 9, 2026
|
153.78 | 155.55 | 148.90 | 152.01 | 152.01 | 712,600 |
|
Jul 8, 2026
|
157.06 | 160.00 | 150.49 | 151.08 | 151.08 | 607,500 |
|
Jul 7, 2026
|
150.24 | 158.27 | 148.01 | 156.48 | 156.48 | 962,800 |
|
Jul 6, 2026
|
164.34 | 166.27 | 150.04 | 151.51 | 151.51 | 706,500 |
|
Jul 2, 2026
|
169.12 | 170.00 | 162.13 | 163.79 | 163.79 | 679,300 |
|
Jul 1, 2026
|
170.53 | 174.30 | 165.28 | 169.12 | 169.12 | 722,900 |
|
Jun 30, 2026
|
169.99 | 174.60 | 169.59 | 173.03 | 173.03 | 821,000 |
|
Jun 29, 2026
|
166.90 | 172.34 | 165.65 | 172.34 | 172.34 | 744,500 |
|
Jun 26, 2026
|
161.15 | 171.47 | 160.99 | 169.85 | 169.85 | 1,622,200 |
|
Jun 25, 2026
|
155.60 | 161.42 | 155.36 | 161.35 | 161.35 | 566,800 |
|
Jun 24, 2026
|
157.69 | 162.01 | 154.26 | 155.12 | 155.12 | 572,800 |
|
Jun 23, 2026
|
154.13 | 160.67 | 152.12 | 158.20 | 158.20 | 480,500 |
|
Jun 22, 2026
|
157.11 | 158.50 | 152.79 | 157.24 | 157.24 | 622,700 |
|
Jun 18, 2026
|
154.10 | 159.58 | 152.44 | 157.33 | 157.33 | 938,400 |
|
Jun 17, 2026
|
158.00 | 160.36 | 148.19 | 152.35 | 152.35 | 1,179,000 |
|
Jun 16, 2026
|
154.27 | 158.85 | 153.62 | 153.89 | 153.89 | 967,300 |
|
Jun 15, 2026
|
154.77 | 156.59 | 152.05 | 154.38 | 154.38 | 683,800 |
|
Jun 12, 2026
|
150.86 | 154.57 | 148.34 | 153.25 | 153.25 | 555,100 |
|
Jun 11, 2026
|
142.50 | 151.94 | 142.00 | 150.77 | 150.77 | 613,400 |
|
Jun 10, 2026
|
139.35 | 143.90 | 138.42 | 142.00 | 142.00 | 656,700 |
|
Jun 9, 2026
|
138.73 | 141.69 | 132.61 | 139.63 | 139.63 | 564,400 |
|
Jun 8, 2026
|
142.19 | 143.97 | 135.02 | 137.50 | 137.50 | 599,600 |
|
Jun 5, 2026
|
139.46 | 141.28 | 136.12 | 139.50 | 139.50 | 598,000 |
|
Jun 4, 2026
|
140.58 | 147.00 | 137.59 | 142.18 | 142.18 | 1,115,000 |
|
Jun 3, 2026
|
141.12 | 143.23 | 137.43 | 141.75 | 141.75 | 724,100 |
|
Jun 2, 2026
|
142.95 | 145.78 | 140.74 | 141.95 | 141.95 | 672,800 |
|
Jun 1, 2026
|
138.47 | 147.80 | 136.90 | 145.78 | 145.78 | 1,158,100 |
|
May 29, 2026
|
132.13 | 138.70 | 131.54 | 138.48 | 138.48 | 926,900 |
|
May 28, 2026
|
131.56 | 136.49 | 130.10 | 133.75 | 133.75 | 432,600 |
|
May 27, 2026
|
134.49 | 135.62 | 130.40 | 131.51 | 131.51 | 294,200 |
|
May 26, 2026
|
130.51 | 134.45 | 130.00 | 134.14 | 134.14 | 471,600 |
|
May 22, 2026
|
130.99 | 132.25 | 128.54 | 129.37 | 129.37 | 607,800 |
|
May 21, 2026
|
132.33 | 133.25 | 128.57 | 130.23 | 130.23 | 476,800 |
|
May 20, 2026
|
137.36 | 138.60 | 133.50 | 134.40 | 134.40 | 477,000 |
|
May 19, 2026
|
136.73 | 136.73 | 132.97 | 135.33 | 135.33 | 637,400 |
|
May 18, 2026
|
135.00 | 137.67 | 130.36 | 137.42 | 137.42 | 639,600 |
|
May 15, 2026
|
133.06 | 136.76 | 130.98 | 134.33 | 134.33 | 484,200 |
|
May 14, 2026
|
134.94 | 138.68 | 132.36 | 134.84 | 134.84 | 572,500 |
|
May 13, 2026
|
136.00 | 136.41 | 130.38 | 131.79 | 131.79 | 1,319,700 |
|
May 12, 2026
|
125.13 | 136.68 | 124.11 | 135.96 | 135.96 | 1,462,900 |
|
May 11, 2026
|
133.16 | 133.16 | 125.05 | 126.91 | 126.91 | 753,500 |
|
May 8, 2026
|
139.46 | 139.66 | 132.90 | 133.33 | 133.33 | 550,200 |
|
May 7, 2026
|
143.88 | 144.75 | 135.24 | 136.73 | 136.73 | 683,900 |
|
May 6, 2026
|
140.51 | 146.20 | 139.99 | 143.95 | 143.95 | 621,400 |
|
May 5, 2026
|
144.89 | 149.00 | 134.56 | 136.60 | 136.60 | 1,474,500 |
|
May 4, 2026
|
144.65 | 144.85 | 136.30 | 136.46 | 136.46 | 905,300 |
|
May 1, 2026
|
142.76 | 146.37 | 142.76 | 144.73 | 144.73 | 778,900 |
|
Apr 30, 2026
|
140.38 | 142.66 | 139.00 | 142.45 | 142.45 | 751,700 |
|
Apr 29, 2026
|
132.87 | 139.55 | 132.87 | 138.93 | 138.93 | 694,000 |
|
Apr 28, 2026
|
132.83 | 133.17 | 126.32 | 133.00 | 133.00 | 952,100 |
|
Apr 27, 2026
|
132.63 | 135.26 | 130.00 | 134.04 | 134.04 | 449,100 |
|
Apr 24, 2026
|
127.88 | 134.00 | 126.20 | 131.38 | 131.38 | 620,300 |
|
Apr 23, 2026
|
128.00 | 130.96 | 125.37 | 127.87 | 127.87 | 860,400 |
|
Apr 22, 2026
|
128.95 | 130.43 | 127.00 | 129.25 | 129.25 | 487,400 |
|
Apr 21, 2026
|
131.11 | 131.66 | 126.68 | 127.67 | 127.67 | 412,000 |
|
Apr 20, 2026
|
135.09 | 136.95 | 131.13 | 131.28 | 131.28 | 366,600 |
|
Apr 17, 2026
|
135.00 | 137.29 | 134.00 | 135.67 | 135.67 | 424,800 |
|
Apr 16, 2026
|
131.80 | 133.29 | 130.23 | 133.09 | 133.09 | 419,700 |
|
Apr 15, 2026
|
135.00 | 136.57 | 131.32 | 132.41 | 132.41 | 768,300 |
|
Apr 14, 2026
|
129.18 | 133.59 | 128.47 | 133.56 | 133.56 | 381,200 |
|
Apr 13, 2026
|
127.00 | 129.37 | 126.02 | 128.87 | 128.87 | 406,200 |
|
Apr 10, 2026
|
129.03 | 130.40 | 127.27 | 128.40 | 128.40 | 430,600 |
|
Apr 9, 2026
|
130.50 | 131.76 | 127.57 | 129.03 | 129.03 | 607,400 |
|
Apr 8, 2026
|
130.60 | 133.52 | 128.50 | 130.94 | 130.94 | 1,098,000 |
|
Apr 7, 2026
|
125.31 | 127.63 | 123.04 | 124.25 | 124.25 | 579,100 |
|
Apr 6, 2026
|
127.99 | 130.33 | 125.52 | 126.33 | 126.33 | 685,600 |
|
Apr 2, 2026
|
117.32 | 127.41 | 116.17 | 127.22 | 127.22 | 902,800 |
|
Apr 1, 2026
|
118.98 | 123.61 | 118.38 | 119.81 | 119.81 | 977,800 |
|
Mar 31, 2026
|
108.00 | 117.86 | 107.47 | 117.40 | 117.40 | 1,075,400 |
|
Mar 30, 2026
|
108.45 | 108.99 | 104.55 | 106.58 | 106.58 | 735,300 |
|
Mar 27, 2026
|
105.36 | 108.56 | 104.45 | 106.77 | 106.77 | 906,000 |
|
Mar 26, 2026
|
114.50 | 116.40 | 108.02 | 108.33 | 108.33 | 875,000 |
|
Mar 25, 2026
|
116.04 | 117.05 | 113.43 | 115.82 | 115.82 | 642,100 |
|
Mar 24, 2026
|
110.50 | 114.98 | 109.58 | 114.82 | 114.82 | 754,300 |
|
Mar 23, 2026
|
107.41 | 113.40 | 106.14 | 111.20 | 111.20 | 1,007,600 |
|
Mar 20, 2026
|
111.30 | 113.80 | 105.60 | 107.43 | 107.43 | 4,959,300 |
|
Mar 19, 2026
|
109.44 | 114.18 | 108.83 | 112.88 | 112.88 | 692,700 |
|
Mar 18, 2026
|
111.01 | 112.35 | 109.89 | 110.31 | 110.31 | 654,900 |
|
Mar 17, 2026
|
111.43 | 114.09 | 111.20 | 111.36 | 111.36 | 810,300 |
|
Mar 16, 2026
|
106.15 | 111.87 | 105.51 | 110.91 | 110.91 | 705,000 |
|
Mar 13, 2026
|
110.00 | 111.64 | 104.64 | 105.70 | 105.70 | 1,105,500 |
|
Mar 12, 2026
|
111.72 | 113.30 | 108.63 | 109.89 | 109.89 | 817,600 |
|
Mar 11, 2026
|
114.19 | 118.07 | 112.03 | 113.71 | 113.71 | 1,006,000 |
|
Mar 10, 2026
|
119.29 | 121.93 | 114.55 | 115.12 | 115.12 | 937,500 |
|
Mar 9, 2026
|
113.80 | 119.49 | 113.80 | 117.74 | 117.74 | 1,704,700 |
|
Mar 6, 2026
|
110.84 | 114.76 | 110.55 | 112.82 | 112.82 | 674,600 |
|
Mar 5, 2026
|
114.31 | 115.74 | 111.45 | 113.79 | 113.79 | 667,700 |
|
Mar 4, 2026
|
113.28 | 117.16 | 111.16 | 115.98 | 115.98 | 1,105,900 |
|
Mar 3, 2026
|
112.44 | 113.67 | 109.61 | 111.61 | 111.61 | 751,500 |
|
Mar 2, 2026
|
116.51 | 117.89 | 113.78 | 114.40 | 114.40 | 673,700 |
|
Feb 27, 2026
|
115.52 | 120.27 | 112.63 | 119.01 | 119.01 | 804,900 |
|
Feb 26, 2026
|
115.42 | 117.04 | 114.00 | 116.32 | 116.32 | 525,500 |
|
Feb 25, 2026
|
113.42 | 117.00 | 112.07 | 114.21 | 114.21 | 701,600 |
|
Feb 24, 2026
|
110.95 | 115.75 | 110.50 | 113.21 | 113.21 | 516,100 |
|
Feb 23, 2026
|
113.50 | 113.52 | 110.74 | 111.30 | 111.30 | 503,000 |
|
Feb 20, 2026
|
115.17 | 115.50 | 113.14 | 114.24 | 114.24 | 684,100 |
|
Feb 19, 2026
|
114.40 | 117.79 | 113.97 | 115.29 | 115.29 | 447,700 |
|
Feb 18, 2026
|
114.95 | 118.14 | 114.57 | 115.24 | 115.24 | 610,300 |
|
Feb 17, 2026
|
115.90 | 118.13 | 113.47 | 114.71 | 114.71 | 653,600 |
|
Feb 13, 2026
|
116.00 | 117.50 | 110.36 | 115.70 | 115.70 | 1,417,000 |
|
Feb 12, 2026
|
108.56 | 117.06 | 106.08 | 115.72 | 115.72 | 2,524,300 |
|
Feb 11, 2026
|
97.99 | 99.38 | 94.51 | 94.80 | 94.80 | 936,100 |
|
Feb 10, 2026
|
95.27 | 97.70 | 95.00 | 97.47 | 97.47 | 512,100 |
|
Feb 9, 2026
|
92.24 | 95.48 | 92.24 | 94.92 | 94.92 | 522,100 |
|
Feb 6, 2026
|
88.99 | 93.82 | 88.99 | 93.21 | 93.21 | 463,000 |
|
Feb 5, 2026
|
90.57 | 92.94 | 87.60 | 88.41 | 88.41 | 758,400 |
|
Feb 4, 2026
|
95.00 | 95.00 | 90.21 | 91.70 | 91.70 | 919,900 |
|
Feb 3, 2026
|
96.07 | 96.63 | 90.96 | 95.00 | 95.00 | 701,700 |
|
Feb 2, 2026
|
95.26 | 98.89 | 94.12 | 94.62 | 94.62 | 661,500 |
|
Jan 30, 2026
|
96.35 | 97.99 | 94.04 | 95.51 | 95.51 | 597,000 |
|
Jan 29, 2026
|
94.89 | 97.09 | 92.69 | 96.35 | 96.35 | 553,400 |
|
Jan 28, 2026
|
95.54 | 96.24 | 93.60 | 94.31 | 94.31 | 349,600 |
|
Jan 27, 2026
|
96.02 | 97.46 | 94.66 | 96.37 | 96.37 | 394,900 |
|
Jan 26, 2026
|
96.74 | 98.59 | 95.40 | 95.58 | 95.58 | 521,700 |
|
Jan 23, 2026
|
98.86 | 99.54 | 95.31 | 96.20 | 96.20 | 612,600 |
|
Jan 22, 2026
|
96.49 | 100.22 | 96.28 | 98.38 | 98.38 | 1,000,100 |
|
Jan 21, 2026
|
95.54 | 95.96 | 90.76 | 93.15 | 93.15 | 728,000 |
|
Jan 20, 2026
|
96.85 | 100.64 | 94.31 | 95.32 | 95.32 | 893,000 |
|
Jan 16, 2026
|
96.50 | 97.88 | 95.11 | 96.36 | 96.36 | 619,600 |
|
Jan 15, 2026
|
99.47 | 101.89 | 96.16 | 96.44 | 96.44 | 1,330,100 |
|
Jan 14, 2026
|
97.54 | 98.42 | 96.17 | 98.25 | 98.25 | 531,300 |
|
Jan 13, 2026
|
94.47 | 98.29 | 94.16 | 97.87 | 97.87 | 989,000 |
|
Jan 12, 2026
|
94.68 | 95.69 | 93.29 | 94.78 | 94.78 | 876,500 |
|
Jan 9, 2026
|
93.20 | 97.02 | 92.49 | 95.26 | 95.26 | 692,000 |
|
Jan 8, 2026
|
92.02 | 94.29 | 90.99 | 91.37 | 91.37 | 656,200 |
|
Jan 7, 2026
|
91.45 | 92.00 | 88.70 | 91.37 | 91.37 | 1,310,400 |
|
Jan 6, 2026
|
93.60 | 94.75 | 91.53 | 92.39 | 92.39 | 574,900 |
|
Jan 5, 2026
|
94.27 | 95.06 | 90.41 | 93.43 | 93.43 | 722,500 |
|
Jan 2, 2026
|
94.69 | 95.00 | 90.88 | 94.30 | 94.30 | 908,200 |
|
Dec 31, 2025
|
96.99 | 97.05 | 95.01 | 95.08 | 95.08 | 449,300 |
|
Dec 30, 2025
|
93.01 | 97.20 | 93.01 | 96.76 | 96.76 | 535,600 |
|
Dec 29, 2025
|
93.49 | 94.23 | 92.70 | 93.19 | 93.19 | 523,100 |
|
Dec 26, 2025
|
93.92 | 94.21 | 92.53 | 93.43 | 93.43 | 273,400 |
|
Dec 24, 2025
|
94.03 | 94.74 | 92.60 | 93.99 | 93.99 | 913,700 |
|
Dec 23, 2025
|
94.77 | 95.88 | 93.58 | 93.92 | 93.92 | 596,300 |
|
Dec 22, 2025
|
93.49 | 96.73 | 93.49 | 95.29 | 95.29 | 848,400 |
|
Dec 19, 2025
|
90.49 | 94.64 | 90.01 | 93.24 | 93.24 | 1,231,600 |
|
Dec 18, 2025
|
88.98 | 91.44 | 88.56 | 89.27 | 89.27 | 1,062,700 |
|
Dec 17, 2025
|
87.11 | 88.58 | 85.27 | 86.27 | 86.27 | 590,300 |
|
Dec 16, 2025
|
87.91 | 88.68 | 85.27 | 87.50 | 87.50 | 1,374,600 |
|
Dec 15, 2025
|
90.28 | 91.54 | 89.37 | 89.86 | 89.86 | 728,800 |
|
Dec 12, 2025
|
89.49 | 93.49 | 89.37 | 89.79 | 89.79 | 978,900 |
|
Dec 11, 2025
|
86.35 | 89.37 | 86.35 | 89.15 | 89.15 | 618,800 |
|
Dec 10, 2025
|
86.51 | 87.98 | 85.29 | 86.56 | 86.56 | 815,000 |
|
Dec 9, 2025
|
84.49 | 87.45 | 83.93 | 87.10 | 87.10 | 707,100 |
|
Dec 8, 2025
|
84.63 | 84.98 | 82.66 | 84.10 | 84.10 | 478,400 |
|
Dec 5, 2025
|
82.51 | 85.48 | 82.24 | 84.31 | 84.31 | 518,200 |
|
Dec 4, 2025
|
81.41 | 83.69 | 81.22 | 82.76 | 82.76 | 752,500 |
|
Dec 3, 2025
|
81.51 | 81.97 | 80.28 | 81.47 | 81.47 | 619,000 |
|
Dec 2, 2025
|
83.40 | 84.13 | 80.44 | 81.86 | 81.86 | 876,100 |
|
Dec 1, 2025
|
83.40 | 84.32 | 81.68 | 83.14 | 83.14 | 719,000 |
|
Nov 28, 2025
|
83.58 | 84.78 | 82.69 | 84.59 | 84.59 | 238,100 |
|
Nov 26, 2025
|
81.99 | 83.30 | 81.85 | 82.88 | 82.88 | 535,300 |
|
Nov 25, 2025
|
78.81 | 81.80 | 78.59 | 81.79 | 81.79 | 684,800 |
|
Nov 24, 2025
|
75.55 | 78.49 | 75.44 | 77.94 | 77.94 | 769,600 |
|
Nov 21, 2025
|
74.97 | 77.29 | 73.03 | 76.00 | 76.00 | 891,800 |
|
Nov 20, 2025
|
78.65 | 81.33 | 74.13 | 74.86 | 74.86 | 1,370,200 |
|
Nov 19, 2025
|
77.46 | 79.80 | 76.46 | 77.80 | 77.80 | 774,100 |
|
Nov 18, 2025
|
74.91 | 77.26 | 73.40 | 77.12 | 77.12 | 852,800 |
|
Nov 17, 2025
|
77.61 | 77.61 | 74.22 | 75.13 | 75.13 | 1,146,200 |
|
Nov 14, 2025
|
77.01 | 78.78 | 75.65 | 77.12 | 77.12 | 741,400 |
|
Nov 13, 2025
|
79.75 | 80.00 | 76.90 | 77.74 | 77.74 | 1,000,200 |
|
Nov 12, 2025
|
78.45 | 81.47 | 78.14 | 80.09 | 80.09 | 961,500 |
|
Nov 11, 2025
|
76.86 | 79.50 | 76.61 | 78.12 | 78.12 | 1,161,000 |
|
Nov 10, 2025
|
77.61 | 78.55 | 76.43 | 76.92 | 76.92 | 1,071,700 |
|
Nov 7, 2025
|
72.21 | 77.48 | 72.08 | 77.08 | 77.08 | 1,023,100 |
