NYSE - Delayed Quote
USD
SPX Technologies, Inc. (SPXC)
196.37
+2.45
(+1.26%)
At close: September 4 at 4:00:02 PM EDT
196.28
-0.09
(-0.05%)
After hours: September 4 at 7:57:50 PM EDT
Trade SPXC 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
|
194.85 | 198.10 | 194.85 | 196.37 | 196.37 | 309,500 |
|
Sep 3, 2026
|
195.37 | 197.50 | 191.06 | 193.92 | 193.92 | 377,400 |
|
Sep 2, 2026
|
192.07 | 195.37 | 190.02 | 193.27 | 193.27 | 409,700 |
|
Sep 1, 2026
|
194.06 | 197.00 | 191.91 | 192.13 | 192.13 | 294,700 |
|
Aug 31, 2026
|
197.22 | 198.17 | 195.00 | 196.75 | 196.75 | 388,300 |
|
Aug 28, 2026
|
205.63 | 207.77 | 197.95 | 198.73 | 198.73 | 478,000 |
|
Aug 27, 2026
|
206.58 | 208.42 | 202.22 | 205.28 | 205.28 | 412,500 |
|
Aug 26, 2026
|
203.15 | 207.56 | 202.55 | 205.69 | 205.69 | 319,900 |
|
Aug 25, 2026
|
205.62 | 206.78 | 200.61 | 200.98 | 200.98 | 421,900 |
|
Aug 24, 2026
|
206.72 | 211.53 | 199.45 | 200.90 | 200.90 | 447,200 |
|
Aug 21, 2026
|
207.20 | 209.14 | 203.52 | 207.20 | 207.20 | 363,200 |
|
Aug 20, 2026
|
205.00 | 208.54 | 204.14 | 204.48 | 204.48 | 254,700 |
|
Aug 19, 2026
|
214.37 | 216.60 | 205.21 | 207.86 | 207.86 | 370,900 |
|
Aug 18, 2026
|
213.13 | 215.29 | 208.95 | 212.66 | 212.66 | 433,000 |
|
Aug 17, 2026
|
218.14 | 219.82 | 216.54 | 217.63 | 217.63 | 251,900 |
|
Aug 14, 2026
|
211.65 | 217.75 | 211.50 | 217.32 | 217.32 | 269,200 |
|
Aug 13, 2026
|
219.65 | 221.00 | 210.82 | 212.16 | 212.16 | 545,100 |
|
Aug 12, 2026
|
220.96 | 221.94 | 216.12 | 218.18 | 218.18 | 385,200 |
|
Aug 11, 2026
|
215.54 | 222.14 | 215.00 | 216.79 | 216.79 | 335,200 |
|
Aug 10, 2026
|
216.51 | 216.55 | 211.99 | 212.35 | 212.35 | 407,500 |
|
Aug 7, 2026
|
219.47 | 219.47 | 211.61 | 215.68 | 215.68 | 258,500 |
|
Aug 6, 2026
|
214.23 | 222.08 | 213.96 | 214.16 | 214.16 | 245,200 |
|
Aug 5, 2026
|
216.26 | 219.84 | 214.51 | 214.93 | 214.93 | 391,400 |
|
Aug 4, 2026
|
214.92 | 218.64 | 212.91 | 215.97 | 215.97 | 524,400 |
|
Aug 3, 2026
|
218.22 | 222.55 | 211.66 | 214.13 | 214.13 | 762,000 |
|
Jul 31, 2026
|
213.69 | 236.89 | 213.69 | 219.62 | 219.62 | 1,036,500 |
|
Jul 30, 2026
|
193.99 | 200.22 | 191.74 | 199.30 | 199.30 | 728,100 |
|
Jul 29, 2026
|
201.08 | 201.08 | 187.57 | 187.65 | 187.65 | 925,400 |
|
Jul 28, 2026
|
214.80 | 214.80 | 204.19 | 204.28 | 204.28 | 637,600 |
|
Jul 27, 2026
|
222.64 | 225.60 | 214.19 | 219.16 | 219.16 | 447,900 |
|
Jul 24, 2026
|
220.20 | 224.34 | 219.71 | 220.07 | 220.07 | 496,500 |
|
Jul 23, 2026
|
216.82 | 222.89 | 216.82 | 219.80 | 219.80 | 361,100 |
|
Jul 22, 2026
|
214.82 | 219.24 | 214.82 | 219.05 | 219.05 | 395,400 |
|
Jul 21, 2026
|
217.10 | 219.99 | 214.46 | 217.02 | 217.02 | 382,100 |
|
Jul 20, 2026
|
213.39 | 218.47 | 211.69 | 212.86 | 212.86 | 613,600 |
|
Jul 17, 2026
|
210.74 | 217.10 | 207.06 | 211.73 | 211.73 | 1,435,500 |
|
Jul 16, 2026
|
213.03 | 220.58 | 213.03 | 215.96 | 215.96 | 449,400 |
|
Jul 15, 2026
|
220.95 | 221.19 | 212.71 | 217.59 | 217.59 | 480,600 |
|
Jul 14, 2026
|
219.63 | 222.83 | 215.89 | 218.02 | 218.02 | 371,500 |
|
Jul 13, 2026
|
217.71 | 220.24 | 214.45 | 215.14 | 215.14 | 274,000 |
|
Jul 10, 2026
|
215.07 | 220.60 | 214.71 | 219.87 | 219.87 | 732,000 |
|
Jul 9, 2026
|
218.56 | 221.59 | 215.79 | 216.63 | 216.63 | 1,000,200 |
|
Jul 8, 2026
|
215.46 | 218.82 | 213.05 | 213.56 | 213.56 | 781,900 |
|
Jul 7, 2026
|
228.02 | 228.99 | 216.42 | 218.83 | 218.83 | 557,500 |
|
Jul 6, 2026
|
230.37 | 234.78 | 229.12 | 232.19 | 232.19 | 376,600 |
|
Jul 2, 2026
|
233.25 | 235.45 | 221.86 | 227.74 | 227.74 | 528,300 |
|
Jul 1, 2026
|
242.71 | 242.92 | 231.53 | 231.72 | 231.72 | 545,700 |
|
Jun 30, 2026
|
239.50 | 245.92 | 236.94 | 245.17 | 245.17 | 650,100 |
|
Jun 29, 2026
|
234.11 | 239.25 | 231.92 | 238.21 | 238.21 | 739,900 |
|
Jun 26, 2026
|
242.99 | 247.64 | 229.58 | 231.87 | 231.87 | 7,708,800 |
|
Jun 25, 2026
|
241.10 | 251.08 | 239.40 | 244.56 | 244.56 | 874,300 |
|
Jun 24, 2026
|
235.86 | 244.00 | 232.57 | 237.22 | 237.22 | 783,800 |
|
Jun 23, 2026
|
239.01 | 243.61 | 232.85 | 236.07 | 236.07 | 594,800 |
|
Jun 22, 2026
|
242.66 | 247.73 | 240.76 | 246.41 | 246.41 | 499,100 |
|
Jun 18, 2026
|
239.87 | 244.77 | 236.71 | 242.97 | 242.97 | 761,900 |
|
Jun 17, 2026
|
235.87 | 241.72 | 234.88 | 235.29 | 235.29 | 499,000 |
|
Jun 16, 2026
|
237.37 | 242.84 | 234.53 | 234.80 | 234.80 | 527,400 |
|
Jun 15, 2026
|
234.82 | 242.00 | 234.75 | 237.06 | 237.06 | 559,700 |
|
Jun 12, 2026
|
238.00 | 240.50 | 218.70 | 230.05 | 230.05 | 1,405,200 |
|
Jun 11, 2026
|
227.21 | 235.47 | 226.34 | 233.49 | 233.49 | 1,098,800 |
|
Jun 10, 2026
|
230.94 | 234.72 | 223.39 | 223.63 | 223.63 | 615,700 |
|
Jun 9, 2026
|
233.50 | 239.58 | 217.74 | 228.01 | 228.01 | 645,700 |
|
Jun 8, 2026
|
230.95 | 235.57 | 228.29 | 229.95 | 229.95 | 470,600 |
|
Jun 5, 2026
|
232.98 | 233.95 | 225.70 | 227.80 | 227.80 | 475,400 |
|
Jun 4, 2026
|
235.23 | 237.54 | 227.70 | 236.14 | 236.14 | 574,900 |
|
Jun 3, 2026
|
229.99 | 244.64 | 229.99 | 234.08 | 234.08 | 913,300 |
|
Jun 2, 2026
|
221.74 | 230.18 | 218.93 | 230.08 | 230.08 | 552,700 |
|
Jun 1, 2026
|
212.98 | 223.08 | 212.98 | 220.92 | 220.92 | 836,500 |
|
May 29, 2026
|
213.60 | 219.68 | 212.22 | 216.66 | 216.66 | 824,300 |
|
May 28, 2026
|
212.11 | 214.15 | 208.52 | 213.82 | 213.82 | 404,700 |
|
May 27, 2026
|
221.19 | 221.19 | 214.13 | 215.34 | 215.34 | 504,900 |
|
May 26, 2026
|
211.38 | 219.24 | 209.53 | 219.08 | 219.08 | 613,900 |
|
May 22, 2026
|
206.97 | 208.70 | 201.58 | 207.80 | 207.80 | 492,200 |
|
May 21, 2026
|
204.09 | 207.61 | 198.96 | 205.39 | 205.39 | 516,200 |
|
May 20, 2026
|
197.13 | 206.03 | 196.00 | 205.55 | 205.55 | 723,800 |
|
May 19, 2026
|
197.12 | 197.29 | 191.24 | 195.79 | 195.79 | 615,800 |
|
May 18, 2026
|
201.00 | 202.32 | 196.18 | 200.47 | 200.47 | 958,800 |
|
May 15, 2026
|
199.59 | 203.13 | 195.32 | 200.99 | 200.99 | 524,600 |
|
May 14, 2026
|
205.52 | 212.00 | 200.01 | 203.50 | 203.50 | 550,800 |
|
May 13, 2026
|
198.47 | 204.41 | 197.05 | 203.79 | 203.79 | 500,500 |
|
May 12, 2026
|
202.06 | 202.06 | 194.52 | 198.99 | 198.99 | 390,100 |
|
May 11, 2026
|
202.06 | 204.88 | 199.49 | 203.24 | 203.24 | 662,900 |
|
May 8, 2026
|
207.08 | 209.03 | 200.57 | 202.84 | 202.84 | 377,100 |
|
May 7, 2026
|
214.86 | 218.00 | 203.99 | 205.27 | 205.27 | 503,300 |
|
May 6, 2026
|
214.83 | 217.77 | 209.03 | 212.74 | 212.74 | 478,500 |
|
May 5, 2026
|
205.16 | 211.10 | 203.99 | 207.81 | 207.81 | 562,500 |
|
May 4, 2026
|
207.31 | 207.31 | 197.41 | 201.12 | 201.12 | 623,000 |
|
May 1, 2026
|
207.74 | 216.66 | 203.11 | 208.13 | 208.13 | 1,384,200 |
|
Apr 30, 2026
|
214.42 | 220.48 | 210.14 | 218.91 | 218.91 | 878,900 |
|
Apr 29, 2026
|
216.19 | 218.68 | 209.45 | 211.36 | 211.36 | 370,400 |
|
Apr 28, 2026
|
220.21 | 221.16 | 213.36 | 216.36 | 216.36 | 563,900 |
|
Apr 27, 2026
|
224.00 | 226.85 | 220.39 | 222.45 | 222.45 | 289,500 |
|
Apr 24, 2026
|
224.18 | 226.62 | 221.67 | 222.82 | 222.82 | 279,200 |
|
Apr 23, 2026
|
222.48 | 227.17 | 221.72 | 223.96 | 223.96 | 305,000 |
|
Apr 22, 2026
|
218.88 | 221.21 | 215.26 | 220.62 | 220.62 | 359,900 |
|
Apr 21, 2026
|
218.49 | 224.90 | 214.54 | 216.49 | 216.49 | 491,200 |
|
Apr 20, 2026
|
222.59 | 223.75 | 216.94 | 217.61 | 217.61 | 403,900 |
|
Apr 17, 2026
|
220.42 | 229.49 | 217.39 | 223.52 | 223.52 | 1,475,800 |
|
Apr 16, 2026
|
220.00 | 223.77 | 214.15 | 215.27 | 215.27 | 504,300 |
|
Apr 15, 2026
|
222.68 | 224.80 | 213.72 | 219.99 | 219.99 | 831,000 |
|
Apr 14, 2026
|
221.90 | 225.06 | 219.10 | 224.82 | 224.82 | 428,200 |
|
Apr 13, 2026
|
214.82 | 221.30 | 214.82 | 221.27 | 221.27 | 461,500 |
|
Apr 10, 2026
|
216.60 | 216.60 | 213.00 | 215.97 | 215.97 | 252,300 |
|
Apr 9, 2026
|
211.13 | 217.52 | 211.13 | 215.54 | 215.54 | 407,900 |
|
Apr 8, 2026
|
207.77 | 213.09 | 207.77 | 212.22 | 212.22 | 565,400 |
|
Apr 7, 2026
|
195.88 | 197.86 | 193.55 | 195.43 | 195.43 | 366,400 |
|
Apr 6, 2026
|
195.58 | 197.63 | 193.68 | 196.90 | 196.90 | 219,400 |
|
Apr 2, 2026
|
200.00 | 204.82 | 196.22 | 197.29 | 197.29 | 330,900 |
|
Apr 1, 2026
|
203.33 | 208.99 | 201.71 | 203.16 | 203.16 | 548,500 |
|
Mar 31, 2026
|
193.47 | 201.90 | 193.44 | 199.94 | 199.94 | 610,400 |
|
Mar 30, 2026
|
202.34 | 204.31 | 190.67 | 190.71 | 190.71 | 491,800 |
|
Mar 27, 2026
|
202.01 | 202.17 | 195.76 | 200.00 | 200.00 | 985,000 |
|
Mar 26, 2026
|
198.19 | 202.19 | 194.48 | 200.45 | 200.45 | 1,036,000 |
|
Mar 25, 2026
|
204.60 | 205.07 | 200.40 | 201.27 | 201.27 | 513,800 |
|
Mar 24, 2026
|
191.30 | 202.46 | 190.59 | 200.67 | 200.67 | 444,900 |
|
Mar 23, 2026
|
192.38 | 199.90 | 190.80 | 194.52 | 194.52 | 476,100 |
|
Mar 20, 2026
|
200.51 | 201.61 | 182.99 | 186.77 | 186.77 | 1,417,500 |
|
Mar 19, 2026
|
198.91 | 205.24 | 198.39 | 202.36 | 202.36 | 338,000 |
|
Mar 18, 2026
|
204.09 | 205.83 | 202.10 | 202.46 | 202.46 | 284,100 |
|
Mar 17, 2026
|
203.74 | 207.03 | 202.78 | 204.62 | 204.62 | 279,100 |
|
Mar 16, 2026
|
203.17 | 205.86 | 200.65 | 203.42 | 203.42 | 215,200 |
|
Mar 13, 2026
|
205.49 | 210.93 | 196.80 | 199.45 | 199.45 | 238,600 |
|
Mar 12, 2026
|
206.50 | 208.01 | 201.30 | 202.65 | 202.65 | 248,600 |
|
Mar 11, 2026
|
209.60 | 213.32 | 207.39 | 210.15 | 210.15 | 220,600 |
|
Mar 10, 2026
|
208.95 | 214.97 | 208.85 | 210.96 | 210.96 | 265,200 |
|
Mar 9, 2026
|
201.34 | 210.24 | 198.34 | 209.80 | 209.80 | 354,200 |
|
Mar 6, 2026
|
207.44 | 208.12 | 201.56 | 204.62 | 204.62 | 282,900 |
|
Mar 5, 2026
|
219.18 | 219.79 | 207.70 | 211.90 | 211.90 | 300,100 |
|
Mar 4, 2026
|
222.38 | 223.79 | 220.41 | 222.07 | 222.07 | 244,600 |
|
Mar 3, 2026
|
218.19 | 222.52 | 213.99 | 219.58 | 219.58 | 278,900 |
|
Mar 2, 2026
|
221.98 | 227.35 | 221.20 | 225.02 | 225.02 | 325,400 |
|
Feb 27, 2026
|
229.88 | 231.71 | 223.95 | 226.94 | 226.94 | 345,300 |
|
Feb 26, 2026
|
228.45 | 232.80 | 223.06 | 231.59 | 231.59 | 409,300 |
|
Feb 25, 2026
|
232.91 | 236.06 | 216.12 | 226.66 | 226.66 | 957,100 |
|
Feb 24, 2026
|
237.00 | 243.66 | 236.71 | 243.04 | 243.04 | 461,000 |
|
Feb 23, 2026
|
240.72 | 240.72 | 232.56 | 237.18 | 237.18 | 366,900 |
|
Feb 20, 2026
|
240.80 | 245.19 | 239.08 | 242.29 | 242.29 | 262,900 |
|
Feb 19, 2026
|
239.87 | 244.00 | 235.03 | 241.01 | 241.01 | 278,800 |
|
Feb 18, 2026
|
241.92 | 246.68 | 239.09 | 241.58 | 241.58 | 397,500 |
|
Feb 17, 2026
|
237.79 | 244.08 | 235.78 | 241.60 | 241.60 | 433,900 |
|
Feb 13, 2026
|
236.82 | 242.21 | 235.14 | 239.00 | 239.00 | 402,700 |
|
Feb 12, 2026
|
235.88 | 240.30 | 228.57 | 230.92 | 230.92 | 354,200 |
|
Feb 11, 2026
|
235.00 | 237.92 | 230.13 | 233.46 | 233.46 | 374,500 |
|
Feb 10, 2026
|
222.82 | 232.50 | 222.35 | 231.20 | 231.20 | 473,100 |
|
Feb 9, 2026
|
222.76 | 228.53 | 220.05 | 223.86 | 223.86 | 432,200 |
|
Feb 6, 2026
|
221.16 | 223.60 | 219.80 | 222.32 | 222.32 | 572,800 |
|
Feb 5, 2026
|
212.11 | 220.67 | 210.00 | 218.02 | 218.02 | 474,100 |
|
Feb 4, 2026
|
217.49 | 218.87 | 211.21 | 212.76 | 212.76 | 243,100 |
|
Feb 3, 2026
|
213.86 | 215.77 | 210.60 | 215.43 | 215.43 | 171,100 |
|
Feb 2, 2026
|
208.68 | 213.11 | 208.68 | 212.73 | 212.73 | 243,800 |
|
Jan 30, 2026
|
209.31 | 215.75 | 207.75 | 208.41 | 208.41 | 316,200 |
|
Jan 29, 2026
|
212.97 | 214.13 | 207.81 | 211.84 | 211.84 | 326,100 |
|
Jan 28, 2026
|
214.97 | 215.50 | 207.53 | 211.34 | 211.34 | 394,100 |
|
Jan 27, 2026
|
216.03 | 218.24 | 214.45 | 215.68 | 215.68 | 249,400 |
|
Jan 26, 2026
|
211.00 | 215.59 | 211.00 | 215.21 | 215.21 | 232,600 |
|
Jan 23, 2026
|
216.46 | 216.46 | 209.18 | 211.03 | 211.03 | 298,300 |
|
Jan 22, 2026
|
223.76 | 223.76 | 213.65 | 217.13 | 217.13 | 275,200 |
|
Jan 21, 2026
|
218.79 | 224.86 | 216.28 | 220.86 | 220.86 | 601,100 |
|
Jan 20, 2026
|
213.27 | 218.03 | 213.27 | 217.90 | 217.90 | 528,400 |
|
Jan 16, 2026
|
214.07 | 218.90 | 214.07 | 217.65 | 217.65 | 1,169,700 |
|
Jan 15, 2026
|
212.33 | 218.05 | 211.56 | 213.61 | 213.61 | 423,500 |
|
Jan 14, 2026
|
216.54 | 217.16 | 209.27 | 209.78 | 209.78 | 489,400 |
|
Jan 13, 2026
|
208.78 | 211.56 | 206.81 | 211.07 | 211.07 | 280,600 |
|
Jan 12, 2026
|
206.39 | 209.34 | 204.62 | 208.56 | 208.56 | 362,700 |
|
Jan 9, 2026
|
208.73 | 212.79 | 207.18 | 207.51 | 207.51 | 362,300 |
|
Jan 8, 2026
|
206.44 | 210.10 | 205.18 | 207.44 | 207.44 | 405,500 |
|
Jan 7, 2026
|
209.10 | 209.43 | 201.71 | 208.00 | 208.00 | 549,900 |
|
Jan 6, 2026
|
201.88 | 210.41 | 189.37 | 208.63 | 208.63 | 1,141,700 |
|
Jan 5, 2026
|
203.33 | 208.92 | 203.33 | 205.44 | 205.44 | 269,000 |
|
Jan 2, 2026
|
201.64 | 203.93 | 196.74 | 203.26 | 203.26 | 321,500 |
|
Dec 31, 2025
|
203.41 | 204.47 | 200.00 | 200.06 | 200.06 | 247,000 |
|
Dec 30, 2025
|
204.69 | 206.16 | 203.12 | 203.51 | 203.51 | 315,400 |
|
Dec 29, 2025
|
208.12 | 208.28 | 204.72 | 205.66 | 205.66 | 243,500 |
|
Dec 26, 2025
|
208.30 | 209.29 | 207.01 | 208.48 | 208.48 | 147,800 |
|
Dec 24, 2025
|
206.61 | 209.31 | 205.15 | 208.48 | 208.48 | 147,000 |
|
Dec 23, 2025
|
206.15 | 207.69 | 204.89 | 205.46 | 205.46 | 390,200 |
|
Dec 22, 2025
|
205.54 | 210.30 | 203.17 | 207.18 | 207.18 | 569,000 |
|
Dec 19, 2025
|
209.32 | 214.10 | 202.90 | 203.17 | 203.17 | 8,467,900 |
|
Dec 18, 2025
|
210.97 | 216.64 | 210.17 | 210.34 | 210.34 | 478,500 |
|
Dec 17, 2025
|
215.05 | 219.76 | 207.04 | 207.33 | 207.33 | 516,700 |
|
Dec 16, 2025
|
217.08 | 221.00 | 216.28 | 216.89 | 216.89 | 445,200 |
|
Dec 15, 2025
|
220.72 | 223.32 | 217.59 | 218.13 | 218.13 | 337,900 |
|
Dec 12, 2025
|
223.63 | 225.36 | 217.20 | 219.94 | 219.94 | 645,800 |
|
Dec 11, 2025
|
217.69 | 226.31 | 213.52 | 224.76 | 224.76 | 525,300 |
|
Dec 10, 2025
|
209.66 | 220.12 | 209.66 | 217.69 | 217.69 | 513,700 |
|
Dec 9, 2025
|
205.18 | 210.40 | 205.18 | 209.32 | 209.32 | 248,700 |
|
Dec 8, 2025
|
209.23 | 209.23 | 202.32 | 206.16 | 206.16 | 611,800 |
|
Dec 5, 2025
|
208.29 | 209.80 | 203.67 | 208.67 | 208.67 | 259,500 |
|
Dec 4, 2025
|
208.35 | 211.94 | 207.00 | 208.24 | 208.24 | 354,400 |
|
Dec 3, 2025
|
208.76 | 210.99 | 206.08 | 209.57 | 209.57 | 239,900 |
|
Dec 2, 2025
|
210.65 | 211.16 | 205.37 | 209.18 | 209.18 | 275,300 |
|
Dec 1, 2025
|
212.26 | 214.37 | 206.87 | 208.53 | 208.53 | 285,200 |
|
Nov 28, 2025
|
215.49 | 217.49 | 213.34 | 215.04 | 215.04 | 90,500 |
|
Nov 26, 2025
|
214.32 | 220.62 | 214.32 | 215.87 | 215.87 | 368,200 |
|
Nov 25, 2025
|
210.96 | 219.17 | 210.41 | 215.70 | 215.70 | 250,200 |
|
Nov 24, 2025
|
205.00 | 213.56 | 203.01 | 211.97 | 211.97 | 477,700 |
|
Nov 21, 2025
|
201.19 | 206.27 | 195.00 | 204.57 | 204.57 | 245,600 |
|
Nov 20, 2025
|
210.08 | 215.36 | 199.22 | 199.31 | 199.31 | 370,100 |
|
Nov 19, 2025
|
206.32 | 210.81 | 204.94 | 205.32 | 205.32 | 334,400 |
|
Nov 18, 2025
|
205.05 | 207.21 | 200.00 | 204.36 | 204.36 | 254,600 |
|
Nov 17, 2025
|
211.68 | 212.80 | 205.57 | 207.28 | 207.28 | 217,300 |
|
Nov 14, 2025
|
209.13 | 214.22 | 200.48 | 211.43 | 211.43 | 223,300 |
|
Nov 13, 2025
|
218.52 | 224.12 | 211.60 | 212.04 | 212.04 | 318,700 |
|
Nov 12, 2025
|
221.00 | 228.42 | 218.76 | 219.09 | 219.09 | 352,500 |
|
Nov 11, 2025
|
223.06 | 227.57 | 220.11 | 221.42 | 221.42 | 315,100 |
|
Nov 10, 2025
|
225.10 | 231.66 | 223.97 | 224.93 | 224.93 | 731,000 |
|
Nov 7, 2025
|
215.65 | 223.39 | 212.90 | 221.92 | 221.92 | 490,600 |
|
Nov 6, 2025
|
223.52 | 224.71 | 217.18 | 217.63 | 217.63 | 358,600 |
|
Nov 5, 2025
|
212.56 | 223.37 | 212.56 | 223.06 | 223.06 | 430,800 |
|
Nov 4, 2025
|
212.98 | 216.55 | 210.28 | 213.49 | 213.49 | 411,400 |
|
Nov 3, 2025
|
225.31 | 225.64 | 212.21 | 215.13 | 215.13 | 636,300 |
|
Oct 31, 2025
|
208.82 | 233.71 | 204.92 | 223.89 | 223.89 | 1,147,800 |
|
Oct 30, 2025
|
198.34 | 203.63 | 197.40 | 198.85 | 198.85 | 498,700 |
|
Oct 29, 2025
|
197.37 | 201.12 | 196.21 | 200.00 | 200.00 | 508,000 |
|
Oct 28, 2025
|
195.49 | 198.32 | 194.44 | 197.07 | 197.07 | 453,200 |
|
Oct 27, 2025
|
195.00 | 196.80 | 194.00 | 195.85 | 195.85 | 374,800 |
|
Oct 24, 2025
|
192.74 | 194.78 | 190.27 | 194.03 | 194.03 | 207,900 |
|
Oct 23, 2025
|
187.80 | 190.89 | 187.16 | 190.40 | 190.40 | 201,500 |
|
Oct 22, 2025
|
191.19 | 191.52 | 185.43 | 187.40 | 187.40 | 492,900 |
|
Oct 21, 2025
|
184.98 | 192.77 | 184.04 | 191.84 | 191.84 | 348,400 |
|
Oct 20, 2025
|
184.73 | 186.28 | 183.41 | 184.97 | 184.97 | 121,200 |
|
Oct 17, 2025
|
182.55 | 184.68 | 182.17 | 184.04 | 184.04 | 180,000 |
|
Oct 16, 2025
|
185.56 | 186.64 | 181.64 | 182.92 | 182.92 | 209,000 |
|
Oct 15, 2025
|
186.12 | 188.22 | 182.36 | 185.21 | 185.21 | 299,800 |
|
Oct 14, 2025
|
180.53 | 186.79 | 179.68 | 185.28 | 185.28 | 179,400 |
|
Oct 13, 2025
|
186.33 | 189.14 | 180.01 | 180.71 | 180.71 | 273,700 |
|
Oct 10, 2025
|
186.20 | 189.04 | 184.00 | 184.77 | 184.77 | 301,200 |
|
Oct 9, 2025
|
187.58 | 189.80 | 182.00 | 185.97 | 185.97 | 250,200 |
|
Oct 8, 2025
|
187.36 | 189.81 | 185.56 | 188.45 | 188.45 | 168,100 |
|
Oct 7, 2025
|
191.67 | 191.96 | 186.90 | 188.32 | 188.32 | 187,700 |
|
Oct 6, 2025
|
190.62 | 191.84 | 188.50 | 190.89 | 190.89 | 230,800 |
|
Oct 3, 2025
|
188.68 | 191.36 | 188.40 | 189.83 | 189.83 | 312,400 |
|
Oct 2, 2025
|
186.58 | 188.95 | 184.30 | 187.73 | 187.73 | 266,500 |
|
Oct 1, 2025
|
186.27 | 188.45 | 183.49 | 185.92 | 185.92 | 354,300 |
|
Sep 30, 2025
|
184.10 | 186.80 | 183.61 | 186.78 | 186.78 | 434,900 |
|
Sep 29, 2025
|
183.29 | 184.91 | 182.65 | 184.24 | 184.24 | 325,600 |
|
Sep 26, 2025
|
182.94 | 185.24 | 181.86 | 182.95 | 182.95 | 203,600 |
|
Sep 25, 2025
|
180.72 | 183.70 | 179.62 | 182.95 | 182.95 | 233,000 |
|
Sep 24, 2025
|
188.59 | 188.67 | 181.50 | 182.39 | 182.39 | 286,300 |
|
Sep 23, 2025
|
189.73 | 192.99 | 187.24 | 187.60 | 187.60 | 215,800 |
|
Sep 22, 2025
|
187.87 | 190.92 | 186.15 | 189.75 | 189.75 | 238,100 |
|
Sep 19, 2025
|
190.58 | 191.24 | 186.88 | 188.04 | 188.04 | 846,700 |
|
Sep 18, 2025
|
186.27 | 192.55 | 185.02 | 190.48 | 190.48 | 297,400 |
|
Sep 17, 2025
|
186.69 | 190.31 | 184.43 | 184.91 | 184.91 | 221,800 |
|
Sep 16, 2025
|
187.42 | 187.42 | 184.27 | 185.77 | 185.77 | 222,800 |
|
Sep 15, 2025
|
186.91 | 189.04 | 185.41 | 186.95 | 186.95 | 180,600 |
|
Sep 12, 2025
|
190.00 | 190.00 | 186.14 | 186.32 | 186.32 | 235,000 |
|
Sep 11, 2025
|
188.64 | 191.95 | 187.78 | 190.25 | 190.25 | 182,000 |
|
Sep 10, 2025
|
187.44 | 190.94 | 186.77 | 188.00 | 188.00 | 187,600 |
|
Sep 9, 2025
|
188.49 | 188.58 | 184.42 | 186.04 | 186.04 | 186,600 |
|
Sep 8, 2025
|
188.29 | 189.64 | 186.66 | 189.10 | 189.10 | 306,000 |
|
Sep 5, 2025
|
188.12 | 190.00 | 186.57 | 187.81 | 187.81 | 243,000 |
