NasdaqCM - Nasdaq Real Time Price
USD
UFP Technologies, Inc. (UFPT)
284.50
-8.80
(-3.00%)
At close: October 30 at 4:00:00 PM EDT
282.11
-2.39
(-0.84%)
After hours: October 30 at 4:45:36 PM EDT
Trade UFPT 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
289.80 | 290.65 | 279.77 | 284.50 | 284.50 | 85,100 |
|
Oct 29, 2026
|
288.74 | 295.48 | 286.00 | 293.30 | 293.30 | 107,200 |
|
Oct 28, 2026
|
291.13 | 295.25 | 283.20 | 286.00 | 286.00 | 70,500 |
|
Oct 27, 2026
|
292.55 | 295.43 | 283.68 | 294.84 | 294.84 | 73,300 |
|
Oct 26, 2026
|
298.48 | 298.48 | 291.07 | 291.28 | 291.28 | 81,200 |
|
Oct 23, 2026
|
295.00 | 296.91 | 289.09 | 295.78 | 295.78 | 112,200 |
|
Oct 22, 2026
|
288.18 | 297.72 | 288.18 | 297.33 | 297.33 | 82,300 |
|
Oct 21, 2026
|
292.87 | 294.84 | 287.71 | 290.11 | 290.11 | 94,300 |
|
Oct 20, 2026
|
295.02 | 298.21 | 289.57 | 291.34 | 291.34 | 129,800 |
|
Oct 19, 2026
|
291.65 | 295.55 | 289.03 | 293.25 | 293.25 | 98,100 |
|
Oct 16, 2026
|
297.19 | 299.86 | 288.94 | 291.67 | 291.67 | 82,200 |
|
Oct 15, 2026
|
291.11 | 301.13 | 291.11 | 297.19 | 297.19 | 100,400 |
|
Oct 14, 2026
|
291.72 | 297.68 | 287.24 | 291.10 | 291.10 | 152,200 |
|
Oct 13, 2026
|
297.80 | 298.50 | 291.26 | 294.29 | 294.29 | 99,800 |
|
Oct 12, 2026
|
286.49 | 296.69 | 285.58 | 295.82 | 295.82 | 99,300 |
|
Oct 9, 2026
|
285.78 | 291.30 | 283.22 | 288.97 | 288.97 | 92,600 |
|
Oct 8, 2026
|
291.50 | 292.72 | 286.14 | 286.56 | 286.56 | 105,700 |
|
Oct 7, 2026
|
297.06 | 303.62 | 291.23 | 292.87 | 292.87 | 114,100 |
|
Oct 6, 2026
|
310.15 | 310.15 | 300.32 | 302.87 | 302.87 | 132,600 |
|
Oct 5, 2026
|
300.70 | 308.98 | 300.03 | 307.33 | 307.33 | 134,900 |
|
Oct 2, 2026
|
299.99 | 303.43 | 295.33 | 300.70 | 300.70 | 117,100 |
|
Oct 1, 2026
|
296.44 | 298.65 | 294.55 | 294.99 | 294.99 | 103,900 |
|
Sep 30, 2026
|
297.92 | 301.25 | 294.92 | 296.82 | 296.82 | 140,600 |
|
Sep 29, 2026
|
299.22 | 300.06 | 293.58 | 296.92 | 296.92 | 88,300 |
|
Sep 28, 2026
|
294.02 | 300.16 | 291.31 | 299.22 | 299.22 | 104,900 |
|
Sep 25, 2026
|
293.12 | 297.82 | 293.00 | 295.65 | 295.65 | 72,300 |
|
Sep 24, 2026
|
287.90 | 300.23 | 286.20 | 298.48 | 298.48 | 183,000 |
|
Sep 23, 2026
|
285.04 | 287.39 | 281.93 | 287.38 | 287.38 | 83,300 |
|
Sep 22, 2026
|
285.99 | 288.44 | 280.61 | 285.20 | 285.20 | 91,700 |
|
Sep 21, 2026
|
280.12 | 284.16 | 274.10 | 281.69 | 281.69 | 156,700 |
|
Sep 18, 2026
|
275.41 | 276.93 | 273.00 | 276.69 | 276.69 | 146,200 |
|
Sep 17, 2026
|
284.84 | 284.84 | 274.78 | 275.41 | 275.41 | 86,900 |
|
Sep 16, 2026
|
276.13 | 283.99 | 275.53 | 279.41 | 279.41 | 94,600 |
|
Sep 15, 2026
|
278.75 | 278.75 | 273.00 | 275.47 | 275.47 | 111,200 |
|
Sep 14, 2026
|
279.20 | 282.51 | 276.90 | 277.99 | 277.99 | 91,700 |
|
Sep 11, 2026
|
281.34 | 282.16 | 275.51 | 277.89 | 277.89 | 81,900 |
|
Sep 10, 2026
|
275.15 | 280.02 | 273.37 | 277.40 | 277.40 | 92,600 |
|
Sep 9, 2026
|
279.45 | 284.90 | 277.47 | 278.59 | 278.59 | 132,300 |
|
Sep 8, 2026
|
288.22 | 289.62 | 277.67 | 281.21 | 281.21 | 117,100 |
|
Sep 4, 2026
|
285.00 | 290.46 | 285.00 | 288.79 | 288.79 | 105,300 |
|
Sep 3, 2026
|
295.63 | 297.79 | 285.50 | 286.52 | 286.52 | 151,500 |
|
Sep 2, 2026
|
295.87 | 297.99 | 290.02 | 292.44 | 292.44 | 119,800 |
|
Sep 1, 2026
|
296.31 | 304.39 | 293.55 | 294.06 | 294.06 | 141,600 |
|
Aug 31, 2026
|
297.91 | 299.73 | 294.39 | 297.95 | 297.95 | 147,200 |
|
Aug 28, 2026
|
300.00 | 305.48 | 299.61 | 300.05 | 300.05 | 102,900 |
|
Aug 27, 2026
|
301.29 | 305.53 | 298.64 | 299.95 | 299.95 | 102,300 |
|
Aug 26, 2026
|
302.35 | 310.11 | 300.32 | 304.57 | 304.57 | 163,600 |
|
Aug 25, 2026
|
307.02 | 308.87 | 302.96 | 304.21 | 304.21 | 104,900 |
|
Aug 24, 2026
|
308.64 | 311.72 | 301.95 | 305.39 | 305.39 | 108,400 |
|
Aug 21, 2026
|
307.69 | 310.39 | 302.51 | 309.13 | 309.13 | 142,800 |
|
Aug 20, 2026
|
307.05 | 314.67 | 300.08 | 304.25 | 304.25 | 160,200 |
|
Aug 19, 2026
|
321.42 | 324.03 | 311.21 | 312.84 | 312.84 | 101,600 |
|
Aug 18, 2026
|
322.92 | 322.92 | 313.97 | 313.99 | 313.99 | 93,500 |
|
Aug 17, 2026
|
317.71 | 323.27 | 317.71 | 321.31 | 321.31 | 89,000 |
|
Aug 14, 2026
|
320.12 | 327.60 | 320.12 | 321.76 | 321.76 | 104,700 |
|
Aug 13, 2026
|
324.60 | 330.51 | 319.39 | 319.86 | 319.86 | 223,400 |
|
Aug 12, 2026
|
320.88 | 328.99 | 315.33 | 322.46 | 322.46 | 132,300 |
|
Aug 11, 2026
|
320.78 | 326.72 | 317.71 | 321.91 | 321.91 | 149,400 |
|
Aug 10, 2026
|
309.80 | 326.01 | 309.80 | 325.00 | 325.00 | 136,100 |
|
Aug 7, 2026
|
316.50 | 320.33 | 310.64 | 314.01 | 314.01 | 132,800 |
|
Aug 6, 2026
|
322.06 | 322.13 | 309.99 | 311.87 | 311.87 | 215,100 |
|
Aug 5, 2026
|
328.49 | 330.64 | 317.82 | 322.06 | 322.06 | 341,400 |
|
Aug 4, 2026
|
305.00 | 338.71 | 305.00 | 334.84 | 334.84 | 637,500 |
|
Aug 3, 2026
|
256.34 | 269.59 | 255.95 | 267.53 | 267.53 | 189,700 |
|
Jul 31, 2026
|
258.13 | 258.13 | 249.00 | 254.78 | 254.78 | 121,200 |
|
Jul 30, 2026
|
255.09 | 258.09 | 252.70 | 255.03 | 255.03 | 178,200 |
|
Jul 29, 2026
|
255.36 | 258.05 | 250.13 | 255.09 | 255.09 | 181,000 |
|
Jul 28, 2026
|
251.28 | 259.00 | 249.91 | 258.07 | 258.07 | 254,800 |
|
Jul 27, 2026
|
240.76 | 249.34 | 238.59 | 248.63 | 248.63 | 241,900 |
|
Jul 24, 2026
|
239.21 | 241.50 | 236.04 | 237.20 | 237.20 | 205,000 |
|
Jul 23, 2026
|
233.79 | 237.23 | 232.78 | 236.21 | 236.21 | 143,300 |
|
Jul 22, 2026
|
244.13 | 244.21 | 237.96 | 237.96 | 237.96 | 143,000 |
|
Jul 21, 2026
|
243.22 | 246.81 | 240.54 | 243.94 | 243.94 | 116,800 |
|
Jul 20, 2026
|
243.46 | 248.09 | 238.22 | 245.61 | 245.61 | 157,700 |
|
Jul 17, 2026
|
251.40 | 257.85 | 240.45 | 242.05 | 242.05 | 180,000 |
|
Jul 16, 2026
|
247.42 | 257.58 | 247.42 | 256.74 | 256.74 | 219,600 |
|
Jul 15, 2026
|
230.11 | 246.32 | 229.19 | 245.93 | 245.93 | 280,400 |
|
Jul 14, 2026
|
236.15 | 237.26 | 228.48 | 230.11 | 230.11 | 261,300 |
|
Jul 13, 2026
|
236.14 | 243.72 | 233.36 | 237.25 | 237.25 | 217,200 |
|
Jul 10, 2026
|
249.43 | 250.35 | 235.60 | 236.91 | 236.91 | 281,700 |
|
Jul 9, 2026
|
252.11 | 256.23 | 246.27 | 249.71 | 249.71 | 301,500 |
|
Jul 8, 2026
|
261.36 | 264.04 | 250.80 | 251.52 | 251.52 | 215,100 |
|
Jul 7, 2026
|
271.43 | 279.49 | 261.15 | 264.11 | 264.11 | 195,300 |
|
Jul 6, 2026
|
275.47 | 279.08 | 263.24 | 272.07 | 272.07 | 304,000 |
|
Jul 2, 2026
|
271.55 | 272.36 | 264.72 | 272.36 | 272.36 | 244,200 |
|
Jul 1, 2026
|
264.25 | 275.20 | 264.25 | 268.67 | 268.67 | 185,000 |
|
Jun 30, 2026
|
263.63 | 271.60 | 258.31 | 265.13 | 265.13 | 155,400 |
|
Jun 29, 2026
|
259.16 | 264.93 | 256.40 | 263.63 | 263.63 | 165,200 |
|
Jun 26, 2026
|
252.91 | 261.01 | 252.86 | 259.80 | 259.80 | 355,600 |
|
Jun 25, 2026
|
245.88 | 256.00 | 245.44 | 252.73 | 252.73 | 195,300 |
|
Jun 24, 2026
|
234.06 | 243.32 | 232.10 | 242.95 | 242.95 | 233,700 |
|
Jun 23, 2026
|
233.60 | 237.77 | 230.74 | 234.48 | 234.48 | 170,800 |
|
Jun 22, 2026
|
239.11 | 242.54 | 233.30 | 233.30 | 233.30 | 113,500 |
|
Jun 18, 2026
|
230.62 | 242.29 | 229.87 | 239.28 | 239.28 | 227,500 |
|
Jun 17, 2026
|
230.64 | 238.62 | 223.87 | 227.68 | 227.68 | 220,100 |
|
Jun 16, 2026
|
235.98 | 235.98 | 230.11 | 232.20 | 232.20 | 222,700 |
|
Jun 15, 2026
|
238.64 | 242.48 | 232.00 | 233.67 | 233.67 | 168,700 |
|
Jun 12, 2026
|
239.40 | 243.68 | 233.31 | 234.94 | 234.94 | 212,900 |
|
Jun 11, 2026
|
233.21 | 241.16 | 230.53 | 238.60 | 238.60 | 270,000 |
|
Jun 10, 2026
|
229.17 | 235.78 | 228.61 | 232.48 | 232.48 | 220,000 |
|
Jun 9, 2026
|
228.06 | 236.52 | 226.50 | 231.12 | 231.12 | 257,100 |
|
Jun 8, 2026
|
223.32 | 230.05 | 221.50 | 226.71 | 226.71 | 163,300 |
|
Jun 5, 2026
|
227.99 | 231.60 | 221.38 | 223.87 | 223.87 | 240,000 |
|
Jun 4, 2026
|
222.17 | 228.08 | 220.31 | 224.51 | 224.51 | 129,600 |
|
Jun 3, 2026
|
215.44 | 218.58 | 211.70 | 218.34 | 218.34 | 208,400 |
|
Jun 2, 2026
|
216.41 | 217.48 | 210.44 | 216.38 | 216.38 | 169,700 |
|
Jun 1, 2026
|
218.79 | 221.74 | 211.30 | 218.13 | 218.13 | 214,200 |
|
May 29, 2026
|
227.01 | 228.50 | 219.39 | 220.10 | 220.10 | 186,300 |
|
May 28, 2026
|
225.95 | 228.36 | 222.66 | 227.99 | 227.99 | 125,500 |
|
May 27, 2026
|
229.35 | 233.83 | 220.69 | 226.37 | 226.37 | 190,100 |
|
May 26, 2026
|
230.13 | 230.25 | 218.40 | 229.06 | 229.06 | 220,100 |
|
May 22, 2026
|
226.00 | 230.65 | 221.58 | 228.97 | 228.97 | 161,400 |
|
May 21, 2026
|
221.63 | 228.09 | 216.26 | 226.10 | 226.10 | 221,300 |
|
May 20, 2026
|
217.01 | 224.89 | 212.72 | 224.73 | 224.73 | 178,800 |
|
May 19, 2026
|
216.73 | 222.64 | 212.70 | 217.21 | 217.21 | 165,100 |
|
May 18, 2026
|
212.62 | 219.54 | 210.04 | 217.22 | 217.22 | 176,600 |
|
May 15, 2026
|
220.44 | 224.90 | 211.89 | 213.95 | 213.95 | 263,600 |
|
May 14, 2026
|
218.82 | 222.69 | 216.45 | 220.94 | 220.94 | 119,400 |
|
May 13, 2026
|
217.73 | 222.06 | 214.00 | 219.23 | 219.23 | 197,000 |
|
May 12, 2026
|
219.88 | 227.31 | 215.56 | 220.59 | 220.59 | 258,400 |
|
May 11, 2026
|
230.38 | 233.45 | 215.45 | 221.97 | 221.97 | 227,900 |
|
May 8, 2026
|
222.52 | 231.05 | 216.95 | 230.55 | 230.55 | 217,000 |
|
May 7, 2026
|
217.84 | 228.29 | 205.22 | 221.35 | 221.35 | 285,300 |
|
May 6, 2026
|
216.47 | 234.56 | 214.90 | 218.20 | 218.20 | 467,600 |
|
May 5, 2026
|
182.50 | 216.01 | 173.86 | 212.43 | 212.43 | 496,400 |
|
May 4, 2026
|
191.29 | 198.24 | 184.04 | 192.55 | 192.55 | 263,200 |
|
May 1, 2026
|
192.50 | 200.29 | 190.44 | 194.07 | 194.07 | 195,400 |
|
Apr 30, 2026
|
186.19 | 193.77 | 184.62 | 191.63 | 191.63 | 229,400 |
|
Apr 29, 2026
|
193.14 | 196.33 | 183.66 | 185.45 | 185.45 | 233,400 |
|
Apr 28, 2026
|
197.30 | 201.99 | 193.74 | 195.25 | 195.25 | 164,000 |
|
Apr 27, 2026
|
199.46 | 204.75 | 196.23 | 197.30 | 197.30 | 356,900 |
|
Apr 24, 2026
|
200.23 | 202.53 | 193.50 | 200.06 | 200.06 | 243,100 |
|
Apr 23, 2026
|
203.74 | 204.75 | 196.00 | 198.10 | 198.10 | 197,300 |
|
Apr 22, 2026
|
200.84 | 204.67 | 199.71 | 203.74 | 203.74 | 173,400 |
|
Apr 21, 2026
|
200.89 | 205.13 | 195.78 | 198.68 | 198.68 | 185,300 |
|
Apr 20, 2026
|
199.70 | 204.43 | 195.95 | 201.08 | 201.08 | 150,000 |
|
Apr 17, 2026
|
197.50 | 203.93 | 193.07 | 202.38 | 202.38 | 229,300 |
|
Apr 16, 2026
|
194.08 | 199.00 | 193.37 | 194.04 | 194.04 | 194,800 |
|
Apr 15, 2026
|
196.03 | 198.35 | 192.74 | 196.22 | 196.22 | 149,700 |
|
Apr 14, 2026
|
202.91 | 207.60 | 192.00 | 196.03 | 196.03 | 183,800 |
|
Apr 13, 2026
|
198.68 | 204.56 | 196.73 | 203.39 | 203.39 | 177,500 |
|
Apr 10, 2026
|
204.69 | 206.50 | 201.00 | 201.25 | 201.25 | 172,100 |
|
Apr 9, 2026
|
197.79 | 207.11 | 195.30 | 203.60 | 203.60 | 167,800 |
|
Apr 8, 2026
|
196.28 | 201.93 | 196.28 | 200.49 | 200.49 | 238,700 |
|
Apr 7, 2026
|
192.18 | 194.66 | 187.19 | 188.70 | 188.70 | 176,700 |
|
Apr 6, 2026
|
190.05 | 194.16 | 188.22 | 192.00 | 192.00 | 214,300 |
|
Apr 2, 2026
|
191.08 | 194.17 | 185.75 | 192.02 | 192.02 | 207,600 |
|
Apr 1, 2026
|
192.56 | 199.07 | 191.25 | 193.99 | 193.99 | 180,400 |
|
Mar 31, 2026
|
188.92 | 195.60 | 188.81 | 193.60 | 193.60 | 265,400 |
|
Mar 30, 2026
|
191.84 | 195.36 | 185.50 | 186.76 | 186.76 | 208,400 |
|
Mar 27, 2026
|
186.93 | 194.44 | 184.40 | 189.45 | 189.45 | 143,000 |
|
Mar 26, 2026
|
189.83 | 192.09 | 187.17 | 187.98 | 187.98 | 150,500 |
|
Mar 25, 2026
|
193.06 | 196.98 | 188.04 | 190.07 | 190.07 | 208,700 |
|
Mar 24, 2026
|
186.55 | 195.08 | 186.55 | 189.57 | 189.57 | 205,300 |
|
Mar 23, 2026
|
196.96 | 196.96 | 187.81 | 188.76 | 188.76 | 175,800 |
|
Mar 20, 2026
|
196.56 | 198.44 | 188.98 | 191.05 | 191.05 | 174,400 |
|
Mar 19, 2026
|
197.86 | 198.99 | 193.10 | 196.98 | 196.98 | 153,100 |
|
Mar 18, 2026
|
205.20 | 205.20 | 197.92 | 198.40 | 198.40 | 149,500 |
|
Mar 17, 2026
|
205.93 | 211.08 | 203.65 | 205.65 | 205.65 | 172,000 |
|
Mar 16, 2026
|
204.07 | 206.03 | 199.92 | 203.02 | 203.02 | 251,200 |
|
Mar 13, 2026
|
206.22 | 206.22 | 198.88 | 203.87 | 203.87 | 287,300 |
|
Mar 12, 2026
|
205.61 | 208.78 | 201.85 | 204.31 | 204.31 | 149,600 |
|
Mar 11, 2026
|
212.94 | 216.98 | 208.64 | 209.59 | 209.59 | 217,000 |
|
Mar 10, 2026
|
213.99 | 216.26 | 207.86 | 214.86 | 214.86 | 213,800 |
|
Mar 9, 2026
|
208.36 | 218.42 | 208.13 | 215.00 | 215.00 | 173,000 |
|
Mar 6, 2026
|
198.23 | 209.93 | 196.00 | 208.92 | 208.92 | 218,800 |
|
Mar 5, 2026
|
203.06 | 207.15 | 196.23 | 202.33 | 202.33 | 176,200 |
|
Mar 4, 2026
|
203.28 | 206.79 | 196.25 | 203.99 | 203.99 | 171,200 |
|
Mar 3, 2026
|
198.44 | 205.00 | 197.00 | 202.91 | 202.91 | 263,000 |
|
Mar 2, 2026
|
202.47 | 210.02 | 202.40 | 204.30 | 204.30 | 212,100 |
|
Feb 27, 2026
|
212.56 | 217.65 | 207.48 | 210.58 | 210.58 | 166,800 |
|
Feb 26, 2026
|
240.16 | 243.40 | 213.91 | 215.67 | 215.67 | 311,500 |
|
Feb 25, 2026
|
247.62 | 253.03 | 222.53 | 240.16 | 240.16 | 817,400 |
|
Feb 24, 2026
|
243.89 | 249.20 | 238.36 | 240.57 | 240.57 | 205,900 |
|
Feb 23, 2026
|
233.53 | 244.73 | 232.11 | 241.79 | 241.79 | 133,800 |
|
Feb 20, 2026
|
221.25 | 238.22 | 216.70 | 233.49 | 233.49 | 157,000 |
|
Feb 19, 2026
|
242.62 | 242.62 | 214.61 | 222.83 | 222.83 | 412,600 |
|
Feb 18, 2026
|
246.78 | 251.47 | 244.68 | 245.83 | 245.83 | 232,300 |
|
Feb 17, 2026
|
247.62 | 252.17 | 244.43 | 246.13 | 246.13 | 136,600 |
|
Feb 13, 2026
|
250.31 | 253.02 | 242.14 | 245.81 | 245.81 | 167,600 |
|
Feb 12, 2026
|
265.68 | 268.91 | 246.89 | 247.32 | 247.32 | 143,600 |
|
Feb 11, 2026
|
270.64 | 270.64 | 251.63 | 263.44 | 263.44 | 156,300 |
|
Feb 10, 2026
|
267.73 | 274.93 | 263.41 | 267.56 | 267.56 | 138,800 |
|
Feb 9, 2026
|
269.30 | 269.30 | 256.17 | 265.41 | 265.41 | 156,800 |
|
Feb 6, 2026
|
258.43 | 268.90 | 257.96 | 267.34 | 267.34 | 269,300 |
|
Feb 5, 2026
|
255.68 | 261.81 | 254.06 | 256.21 | 256.21 | 131,200 |
|
Feb 4, 2026
|
252.40 | 256.89 | 240.91 | 255.29 | 255.29 | 197,300 |
|
Feb 3, 2026
|
254.32 | 263.00 | 250.64 | 251.45 | 251.45 | 190,200 |
|
Feb 2, 2026
|
251.13 | 261.37 | 250.00 | 255.87 | 255.87 | 129,100 |
|
Jan 30, 2026
|
243.70 | 252.63 | 243.70 | 251.14 | 251.14 | 198,000 |
|
Jan 29, 2026
|
243.72 | 247.73 | 240.71 | 246.78 | 246.78 | 179,400 |
|
Jan 28, 2026
|
253.23 | 253.23 | 240.62 | 243.90 | 243.90 | 164,200 |
|
Jan 27, 2026
|
253.33 | 254.86 | 245.24 | 251.58 | 251.58 | 144,100 |
|
Jan 26, 2026
|
259.59 | 260.58 | 250.60 | 253.87 | 253.87 | 112,000 |
|
Jan 23, 2026
|
265.49 | 267.00 | 256.10 | 258.68 | 258.68 | 170,500 |
|
Jan 22, 2026
|
268.10 | 272.60 | 262.77 | 266.65 | 266.65 | 209,400 |
|
Jan 21, 2026
|
265.05 | 268.58 | 258.25 | 265.17 | 265.17 | 147,000 |
|
Jan 20, 2026
|
255.34 | 266.61 | 255.34 | 262.26 | 262.26 | 103,400 |
|
Jan 16, 2026
|
257.16 | 264.62 | 250.06 | 260.52 | 260.52 | 121,500 |
|
Jan 15, 2026
|
259.19 | 261.56 | 253.01 | 257.36 | 257.36 | 161,600 |
|
Jan 14, 2026
|
253.48 | 260.74 | 249.00 | 260.51 | 260.51 | 173,300 |
|
Jan 13, 2026
|
261.03 | 263.20 | 249.31 | 252.47 | 252.47 | 124,400 |
|
Jan 12, 2026
|
257.59 | 258.92 | 244.50 | 258.89 | 258.89 | 203,700 |
|
Jan 9, 2026
|
255.42 | 259.67 | 250.32 | 257.51 | 257.51 | 113,300 |
|
Jan 8, 2026
|
246.73 | 261.41 | 246.73 | 255.42 | 255.42 | 173,600 |
|
Jan 7, 2026
|
247.83 | 250.00 | 243.71 | 249.49 | 249.49 | 175,100 |
|
Jan 6, 2026
|
235.46 | 248.17 | 234.64 | 245.88 | 245.88 | 180,100 |
|
Jan 5, 2026
|
224.18 | 240.00 | 222.00 | 237.31 | 237.31 | 163,500 |
|
Jan 2, 2026
|
225.37 | 226.41 | 220.00 | 223.40 | 223.40 | 140,300 |
|
Dec 31, 2025
|
234.79 | 234.79 | 221.64 | 222.03 | 222.03 | 213,500 |
|
Dec 30, 2025
|
234.44 | 238.99 | 233.57 | 235.14 | 235.14 | 133,900 |
|
Dec 29, 2025
|
238.22 | 245.23 | 233.83 | 235.92 | 235.92 | 188,900 |
|
Dec 26, 2025
|
233.80 | 238.85 | 233.80 | 237.22 | 237.22 | 175,400 |
|
Dec 24, 2025
|
234.11 | 237.43 | 233.10 | 235.54 | 235.54 | 75,100 |
|
Dec 23, 2025
|
230.57 | 235.30 | 228.19 | 232.67 | 232.67 | 207,400 |
|
Dec 22, 2025
|
229.50 | 235.21 | 228.74 | 229.67 | 229.67 | 75,000 |
|
Dec 19, 2025
|
223.42 | 232.09 | 221.55 | 229.40 | 229.40 | 231,900 |
|
Dec 18, 2025
|
225.00 | 228.30 | 217.59 | 224.86 | 224.86 | 168,500 |
|
Dec 17, 2025
|
216.16 | 224.55 | 216.16 | 224.19 | 224.19 | 173,600 |
|
Dec 16, 2025
|
215.70 | 221.30 | 213.72 | 217.74 | 217.74 | 138,700 |
|
Dec 15, 2025
|
219.85 | 222.04 | 215.76 | 217.82 | 217.82 | 101,000 |
|
Dec 12, 2025
|
216.74 | 220.21 | 213.30 | 219.44 | 219.44 | 155,700 |
|
Dec 11, 2025
|
215.57 | 219.47 | 211.81 | 214.87 | 214.87 | 154,800 |
|
Dec 10, 2025
|
210.99 | 214.00 | 204.61 | 213.79 | 213.79 | 247,500 |
|
Dec 9, 2025
|
215.00 | 218.33 | 209.28 | 210.07 | 210.07 | 153,400 |
|
Dec 8, 2025
|
219.84 | 222.53 | 215.35 | 215.79 | 215.79 | 110,500 |
|
Dec 5, 2025
|
216.46 | 219.95 | 213.18 | 217.14 | 217.14 | 134,300 |
|
Dec 4, 2025
|
221.02 | 221.10 | 205.01 | 216.23 | 216.23 | 148,000 |
|
Dec 3, 2025
|
217.82 | 223.83 | 217.68 | 219.66 | 219.66 | 110,600 |
|
Dec 2, 2025
|
219.72 | 228.45 | 216.02 | 219.08 | 219.08 | 154,200 |
|
Dec 1, 2025
|
224.40 | 228.50 | 220.67 | 221.55 | 221.55 | 109,200 |
|
Nov 28, 2025
|
227.57 | 227.82 | 223.40 | 226.69 | 226.69 | 36,300 |
|
Nov 26, 2025
|
229.58 | 230.24 | 222.27 | 224.67 | 224.67 | 156,700 |
|
Nov 25, 2025
|
224.33 | 233.31 | 218.76 | 229.74 | 229.74 | 119,200 |
|
Nov 24, 2025
|
218.02 | 222.25 | 214.26 | 221.97 | 221.97 | 142,700 |
|
Nov 21, 2025
|
210.04 | 221.38 | 209.29 | 219.98 | 219.98 | 144,700 |
|
Nov 20, 2025
|
220.13 | 220.13 | 208.72 | 209.85 | 209.85 | 100,200 |
|
Nov 19, 2025
|
217.88 | 222.25 | 216.80 | 219.57 | 219.57 | 93,400 |
|
Nov 18, 2025
|
220.10 | 223.26 | 214.86 | 218.58 | 218.58 | 101,100 |
|
Nov 17, 2025
|
228.88 | 233.94 | 220.07 | 222.82 | 222.82 | 108,500 |
|
Nov 14, 2025
|
230.47 | 237.03 | 227.31 | 231.58 | 231.58 | 101,600 |
|
Nov 13, 2025
|
233.91 | 243.89 | 230.87 | 234.30 | 234.30 | 131,700 |
|
Nov 12, 2025
|
245.61 | 247.72 | 236.05 | 237.29 | 237.29 | 165,600 |
|
Nov 11, 2025
|
233.07 | 246.20 | 233.07 | 245.61 | 245.61 | 227,600 |
|
Nov 10, 2025
|
227.00 | 235.32 | 224.06 | 234.53 | 234.53 | 150,500 |
|
Nov 7, 2025
|
224.18 | 228.52 | 219.31 | 226.11 | 226.11 | 101,500 |
|
Nov 6, 2025
|
232.34 | 232.34 | 216.91 | 222.77 | 222.77 | 126,400 |
|
Nov 5, 2025
|
222.82 | 236.66 | 221.50 | 234.49 | 234.49 | 267,800 |
|
Nov 4, 2025
|
208.26 | 264.00 | 207.05 | 223.04 | 223.04 | 485,400 |
|
Nov 3, 2025
|
190.71 | 199.58 | 190.71 | 199.05 | 199.05 | 198,100 |
|
Oct 31, 2025
|
185.75 | 192.87 | 182.87 | 192.64 | 192.64 | 155,900 |
