Monolithic Power Systems, Inc. (MPWR) Price History
Daily open, high, low, close and volume for Monolithic Power Systems, Inc. (MPWR) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $1,223.32 | $1,249.00 | $1,207.20 | $1,210.86 | 834,200 |
| 2026-10-15 | $1,198.15 | $1,260.24 | $1,195.00 | $1,249.20 | 991,300 |
| 2026-10-14 | $1,295.00 | $1,300.76 | $1,234.36 | $1,243.11 | 1,121,600 |
| 2026-10-13 | $1,294.29 | $1,322.40 | $1,283.81 | $1,319.55 | 730,800 |
| 2026-10-12 | $1,365.36 | $1,365.36 | $1,314.52 | $1,319.23 | 869,800 |
| 2026-10-09 | $1,396.53 | $1,401.76 | $1,351.26 | $1,386.29 | 433,700 |
| 2026-10-08 | $1,405.99 | $1,416.62 | $1,349.39 | $1,369.80 | 848,100 |
| 2026-10-07 | $1,447.64 | $1,450.71 | $1,412.68 | $1,425.98 | 481,700 |
| 2026-10-06 | $1,487.88 | $1,491.64 | $1,458.79 | $1,473.69 | 374,700 |
| 2026-10-05 | $1,444.41 | $1,482.97 | $1,432.38 | $1,479.89 | 685,400 |
| 2026-10-02 | $1,406.00 | $1,455.99 | $1,393.13 | $1,439.73 | 705,300 |
| 2026-10-01 | $1,359.98 | $1,368.67 | $1,331.00 | $1,360.97 | 492,300 |
| 2026-09-30 | $1,353.77 | $1,361.44 | $1,324.96 | $1,347.22 | 465,200 |
| 2026-09-29 | $1,372.05 | $1,374.32 | $1,347.85 | $1,355.99 | 450,000 |
| 2026-09-28 | $1,353.13 | $1,359.76 | $1,320.80 | $1,351.20 | 659,400 |
| 2026-09-25 | $1,332.63 | $1,377.14 | $1,329.47 | $1,367.43 | 536,600 |
| 2026-09-24 | $1,317.09 | $1,349.64 | $1,313.09 | $1,335.55 | 492,500 |
| 2026-09-23 | $1,367.08 | $1,371.66 | $1,302.10 | $1,355.47 | 767,000 |
| 2026-09-22 | $1,278.08 | $1,387.46 | $1,271.03 | $1,380.62 | 1,534,800 |
| 2026-09-21 | $1,243.25 | $1,283.83 | $1,217.24 | $1,277.68 | 1,029,700 |
| 2026-09-18 | $1,185.52 | $1,221.51 | $1,176.21 | $1,217.80 | 1,426,900 |
| 2026-09-17 | $1,183.15 | $1,184.15 | $1,146.40 | $1,169.58 | 950,100 |
| 2026-09-16 | $1,157.42 | $1,176.05 | $1,133.83 | $1,147.61 | 624,900 |
| 2026-09-15 | $1,164.97 | $1,171.18 | $1,136.65 | $1,142.46 | 557,000 |
| 2026-09-14 | $1,184.43 | $1,185.89 | $1,141.38 | $1,143.24 | 984,400 |
| 2026-09-11 | $1,200.80 | $1,241.04 | $1,194.47 | $1,234.46 | 555,000 |
| 2026-09-10 | $1,184.85 | $1,205.20 | $1,175.95 | $1,186.08 | 625,200 |
| 2026-09-09 | $1,206.70 | $1,228.82 | $1,198.17 | $1,203.75 | 508,400 |
| 2026-09-08 | $1,230.64 | $1,243.09 | $1,211.22 | $1,218.50 | 763,400 |
| 2026-09-04 | $1,239.13 | $1,239.13 | $1,206.55 | $1,223.86 | 625,900 |
| 2026-09-03 | $1,200.70 | $1,225.00 | $1,189.49 | $1,213.65 | 413,600 |
| 2026-09-02 | $1,224.92 | $1,245.23 | $1,211.74 | $1,219.36 | 405,200 |
| 2026-09-01 | $1,245.11 | $1,250.00 | $1,211.86 | $1,225.96 | 757,900 |
| 2026-08-31 | $1,261.90 | $1,279.00 | $1,253.00 | $1,267.77 | 689,000 |
| 2026-08-28 | $1,306.03 | $1,306.03 | $1,254.01 | $1,256.26 | 706,200 |
| 2026-08-27 | $1,319.75 | $1,332.00 | $1,290.86 | $1,311.08 | 459,000 |
| 2026-08-26 | $1,301.04 | $1,311.02 | $1,284.56 | $1,303.88 | 254,500 |
| 2026-08-25 | $1,310.06 | $1,322.99 | $1,291.54 | $1,304.15 | 359,500 |
| 2026-08-24 | $1,298.38 | $1,305.64 | $1,255.56 | $1,285.03 | 897,600 |
| 2026-08-21 | $1,321.13 | $1,337.70 | $1,297.30 | $1,316.28 | 529,600 |
| 2026-08-20 | $1,311.34 | $1,327.00 | $1,295.02 | $1,310.60 | 437,100 |
| 2026-08-19 | $1,321.12 | $1,335.19 | $1,267.77 | $1,300.14 | 710,800 |
| 2026-08-18 | $1,365.45 | $1,376.53 | $1,303.22 | $1,333.18 | 1,144,300 |
| 2026-08-17 | $1,418.01 | $1,448.76 | $1,411.60 | $1,415.99 | 542,800 |
| 2026-08-14 | $1,360.00 | $1,404.14 | $1,355.11 | $1,402.01 | 440,300 |
| 2026-08-13 | $1,421.44 | $1,438.38 | $1,358.00 | $1,362.55 | 506,200 |
| 2026-08-12 | $1,451.18 | $1,464.99 | $1,423.10 | $1,425.01 | 623,100 |
| 2026-08-11 | $1,413.78 | $1,431.63 | $1,383.63 | $1,402.11 | 413,700 |
| 2026-08-10 | $1,428.22 | $1,430.00 | $1,379.17 | $1,381.10 | 493,600 |
| 2026-08-07 | $1,385.97 | $1,417.09 | $1,370.95 | $1,401.54 | 605,700 |
| 2026-08-06 | $1,313.25 | $1,415.37 | $1,305.13 | $1,359.08 | 629,500 |
| 2026-08-05 | $1,320.01 | $1,358.61 | $1,308.46 | $1,345.46 | 705,000 |
| 2026-08-04 | $1,402.10 | $1,425.99 | $1,333.32 | $1,335.03 | 1,228,400 |
| 2026-08-03 | $1,417.78 | $1,421.61 | $1,305.01 | $1,344.37 | 1,215,200 |
| 2026-07-31 | $1,499.00 | $1,568.21 | $1,405.96 | $1,426.03 | 1,545,700 |
| 2026-07-30 | $1,290.97 | $1,339.99 | $1,290.63 | $1,316.18 | 1,720,100 |
| 2026-07-29 | $1,263.27 | $1,327.31 | $1,240.02 | $1,248.76 | 1,181,900 |
| 2026-07-28 | $1,283.77 | $1,313.74 | $1,253.70 | $1,282.01 | 1,007,000 |
| 2026-07-27 | $1,340.00 | $1,364.85 | $1,284.82 | $1,339.08 | 848,700 |
| 2026-07-24 | $1,373.81 | $1,385.74 | $1,318.72 | $1,333.81 | 805,300 |
| 2026-07-23 | $1,359.81 | $1,409.99 | $1,359.59 | $1,397.15 | 702,900 |
| 2026-07-22 | $1,353.93 | $1,419.92 | $1,350.49 | $1,398.45 | 607,200 |
| 2026-07-21 | $1,385.82 | $1,396.00 | $1,364.62 | $1,383.26 | 986,400 |
| 2026-07-20 | $1,332.96 | $1,371.16 | $1,323.75 | $1,328.80 | 784,800 |
| 2026-07-17 | $1,245.79 | $1,342.81 | $1,231.00 | $1,312.00 | 1,054,900 |
| 2026-07-16 | $1,318.03 | $1,332.44 | $1,284.21 | $1,305.65 | 933,500 |
| 2026-07-15 | $1,406.04 | $1,406.04 | $1,310.12 | $1,352.66 | 754,000 |
| 2026-07-14 | $1,367.68 | $1,401.29 | $1,345.01 | $1,376.41 | 786,000 |
| 2026-07-13 | $1,307.17 | $1,317.79 | $1,277.64 | $1,291.38 | 827,000 |
| 2026-07-10 | $1,335.76 | $1,364.03 | $1,316.21 | $1,352.74 | 577,500 |
| 2026-07-09 | $1,399.20 | $1,407.09 | $1,360.33 | $1,374.13 | 886,300 |
| 2026-07-08 | $1,264.23 | $1,329.16 | $1,260.57 | $1,315.51 | 703,200 |
| 2026-07-07 | $1,274.59 | $1,299.30 | $1,232.04 | $1,272.81 | 1,209,700 |
| 2026-07-06 | $1,325.74 | $1,371.37 | $1,305.01 | $1,346.13 | 857,400 |
| 2026-07-02 | $1,332.85 | $1,382.92 | $1,258.66 | $1,288.16 | 1,214,500 |
| 2026-07-01 | $1,344.89 | $1,386.60 | $1,328.67 | $1,331.73 | 1,515,600 |
| 2026-06-30 | $1,325.91 | $1,388.53 | $1,322.40 | $1,382.36 | 1,708,700 |
| 2026-06-29 | $1,328.39 | $1,342.13 | $1,276.22 | $1,312.77 | 1,050,900 |
| 2026-06-26 | $1,357.45 | $1,373.91 | $1,301.44 | $1,313.32 | 3,481,700 |
| 2026-06-25 | $1,495.18 | $1,510.76 | $1,373.82 | $1,438.30 | 1,002,100 |
| 2026-06-24 | $1,423.02 | $1,446.96 | $1,392.50 | $1,434.95 | 865,600 |
| 2026-06-23 | $1,443.04 | $1,486.92 | $1,403.36 | $1,423.76 | 1,636,600 |
| 2026-06-22 | $1,592.69 | $1,594.81 | $1,506.37 | $1,537.88 | 1,108,900 |
| 2026-06-18 | $1,529.24 | $1,581.04 | $1,515.62 | $1,563.70 | 1,935,600 |
| 2026-06-17 | $1,545.56 | $1,548.00 | $1,435.83 | $1,448.21 | 1,111,900 |
| 2026-06-16 | $1,650.88 | $1,656.22 | $1,496.52 | $1,498.77 | 1,039,700 |
| 2026-06-15 | $1,652.56 | $1,666.64 | $1,605.01 | $1,652.29 | 761,200 |
| 2026-06-12 | $1,592.21 | $1,598.42 | $1,558.19 | $1,577.32 | 567,500 |
| 2026-06-11 | $1,523.44 | $1,593.77 | $1,506.82 | $1,589.55 | 896,700 |
| 2026-06-10 | $1,510.76 | $1,563.37 | $1,468.50 | $1,473.04 | 737,300 |
| 2026-06-09 | $1,597.51 | $1,627.64 | $1,405.00 | $1,531.98 | 985,900 |
| 2026-06-08 | $1,559.67 | $1,584.36 | $1,518.34 | $1,559.18 | 870,700 |
| 2026-06-05 | $1,591.25 | $1,599.99 | $1,473.95 | $1,481.05 | 1,369,000 |
| 2026-06-04 | $1,630.04 | $1,666.69 | $1,591.64 | $1,652.60 | 679,000 |
| 2026-06-03 | $1,647.51 | $1,697.35 | $1,617.83 | $1,689.89 | 443,700 |
| 2026-06-02 | $1,572.00 | $1,627.85 | $1,558.11 | $1,624.99 | 692,900 |
| 2026-06-01 | $1,536.08 | $1,569.99 | $1,508.24 | $1,542.39 | 593,200 |
| 2026-05-29 | $1,645.00 | $1,657.00 | $1,556.77 | $1,566.21 | 1,164,100 |
| 2026-05-28 | $1,616.93 | $1,656.78 | $1,575.00 | $1,633.17 | 501,000 |
| 2026-05-27 | $1,707.62 | $1,707.62 | $1,592.76 | $1,620.17 | 858,600 |
| 2026-05-26 | $1,650.49 | $1,714.09 | $1,622.10 | $1,662.98 | 821,400 |
| 2026-05-22 | $1,579.62 | $1,596.75 | $1,560.00 | $1,589.81 | 476,600 |
| 2026-05-21 | $1,535.80 | $1,562.49 | $1,516.01 | $1,561.25 | 449,800 |
| 2026-05-20 | $1,492.37 | $1,555.55 | $1,481.07 | $1,553.27 | 753,100 |
| 2026-05-19 | $1,434.91 | $1,493.14 | $1,412.89 | $1,468.11 | 639,400 |
| 2026-05-18 | $1,563.28 | $1,579.99 | $1,458.44 | $1,486.33 | 806,900 |
| 2026-05-15 | $1,562.55 | $1,587.74 | $1,548.61 | $1,550.02 | 685,000 |
| 2026-05-14 | $1,639.85 | $1,644.90 | $1,601.00 | $1,613.97 | 373,600 |
| 2026-05-13 | $1,631.20 | $1,675.42 | $1,614.00 | $1,650.35 | 626,900 |
| 2026-05-12 | $1,619.54 | $1,622.01 | $1,538.25 | $1,599.52 | 731,800 |
| 2026-05-11 | $1,594.49 | $1,663.99 | $1,585.00 | $1,661.10 | 526,600 |
| 2026-05-08 | $1,608.64 | $1,617.05 | $1,581.94 | $1,600.84 | 686,600 |
| 2026-05-07 | $1,636.33 | $1,636.33 | $1,559.00 | $1,575.96 | 600,100 |
| 2026-05-06 | $1,581.00 | $1,662.00 | $1,556.31 | $1,652.35 | 854,100 |
| 2026-05-05 | $1,588.94 | $1,607.87 | $1,557.05 | $1,588.12 | 682,200 |
| 2026-05-04 | $1,590.47 | $1,603.70 | $1,552.84 | $1,573.30 | 515,400 |
| 2026-05-01 | $1,564.56 | $1,589.71 | $1,521.00 | $1,583.48 | 898,700 |
| 2026-04-30 | $1,550.00 | $1,621.91 | $1,541.61 | $1,614.41 | 1,077,600 |
| 2026-04-29 | $1,550.96 | $1,554.41 | $1,507.34 | $1,526.84 | 690,200 |
| 2026-04-28 | $1,527.32 | $1,537.74 | $1,488.03 | $1,504.08 | 637,600 |
| 2026-04-27 | $1,610.43 | $1,621.03 | $1,550.92 | $1,587.57 | 608,100 |
| 2026-04-24 | $1,626.33 | $1,661.79 | $1,595.90 | $1,632.06 | 692,300 |
| 2026-04-23 | $1,550.40 | $1,597.76 | $1,533.00 | $1,592.17 | 638,700 |
| 2026-04-22 | $1,545.06 | $1,560.09 | $1,519.21 | $1,522.04 | 538,600 |
| 2026-04-21 | $1,502.26 | $1,548.17 | $1,499.60 | $1,527.95 | 551,900 |
| 2026-04-20 | $1,471.45 | $1,492.75 | $1,453.67 | $1,490.86 | 384,500 |
| 2026-04-17 | $1,437.62 | $1,479.23 | $1,420.34 | $1,468.35 | 635,600 |
| 2026-04-16 | $1,365.62 | $1,405.14 | $1,353.55 | $1,402.81 | 467,900 |
| 2026-04-15 | $1,345.72 | $1,362.25 | $1,329.46 | $1,353.00 | 466,100 |
| 2026-04-14 | $1,372.49 | $1,378.55 | $1,349.01 | $1,363.42 | 557,500 |
| 2026-04-13 | $1,336.41 | $1,377.25 | $1,332.04 | $1,372.23 | 393,500 |
| 2026-04-10 | $1,339.01 | $1,370.00 | $1,339.01 | $1,353.85 | 522,400 |
| 2026-04-09 | $1,312.94 | $1,340.11 | $1,303.94 | $1,334.21 | 554,800 |
| 2026-04-08 | $1,255.26 | $1,322.62 | $1,251.98 | $1,312.94 | 1,012,900 |
| 2026-04-07 | $1,179.21 | $1,194.73 | $1,153.17 | $1,191.22 | 438,900 |
| 2026-04-06 | $1,128.35 | $1,182.57 | $1,128.03 | $1,180.03 | 499,400 |
| 2026-04-02 | $1,071.89 | $1,125.73 | $1,071.89 | $1,118.49 | 344,000 |
| 2026-04-01 | $1,100.75 | $1,138.42 | $1,095.01 | $1,119.51 | 668,200 |
| 2026-03-31 | $1,008.38 | $1,096.16 | $1,008.38 | $1,093.35 | 815,400 |
| 2026-03-30 | $1,057.91 | $1,057.91 | $996.01 | $1,002.34 | 590,200 |
| 2026-03-27 | $1,049.26 | $1,073.36 | $1,039.04 | $1,053.01 | 537,300 |
| 2026-03-26 | $1,101.48 | $1,112.44 | $1,057.02 | $1,058.28 | 547,000 |
| 2026-03-25 | $1,116.32 | $1,127.74 | $1,101.86 | $1,118.66 | 308,700 |
| 2026-03-24 | $1,068.75 | $1,109.99 | $1,060.00 | $1,101.59 | 429,500 |
| 2026-03-23 | $1,100.00 | $1,108.88 | $1,074.85 | $1,076.35 | 472,800 |
| 2026-03-20 | $1,094.44 | $1,103.27 | $1,050.90 | $1,068.85 | 1,035,300 |
| 2026-03-19 | $1,041.46 | $1,104.10 | $1,033.94 | $1,092.69 | 364,800 |
| 2026-03-18 | $1,080.58 | $1,094.50 | $1,070.61 | $1,075.29 | 581,500 |
| 2026-03-17 | $1,069.85 | $1,085.00 | $1,060.01 | $1,066.66 | 336,300 |
| 2026-03-16 | $1,078.84 | $1,097.07 | $1,073.77 | $1,077.40 | 484,200 |
| 2026-03-13 | $1,054.17 | $1,083.93 | $1,042.85 | $1,052.59 | 406,100 |
| 2026-03-12 | $1,045.94 | $1,049.43 | $1,021.78 | $1,033.88 | 485,600 |
| 2026-03-11 | $1,059.06 | $1,078.29 | $1,053.82 | $1,071.09 | 332,400 |
| 2026-03-10 | $1,051.78 | $1,091.38 | $1,040.00 | $1,055.82 | 448,000 |
| 2026-03-09 | $1,013.05 | $1,066.02 | $988.00 | $1,062.00 | 913,300 |
| 2026-03-06 | $1,039.37 | $1,062.41 | $1,012.46 | $1,023.16 | 756,900 |
| 2026-03-05 | $1,071.49 | $1,093.06 | $1,051.79 | $1,078.44 | 588,100 |
| 2026-03-04 | $1,082.64 | $1,102.20 | $1,080.00 | $1,099.02 | 433,700 |
| 2026-03-03 | $1,108.33 | $1,130.18 | $1,068.81 | $1,074.37 | 820,500 |
| 2026-03-02 | $1,108.08 | $1,144.60 | $1,102.46 | $1,142.58 | 540,200 |
| 2026-02-27 | $1,156.07 | $1,163.38 | $1,128.60 | $1,142.74 | 805,300 |
| 2026-02-26 | $1,237.20 | $1,239.70 | $1,152.78 | $1,180.13 | 644,500 |
| 2026-02-25 | $1,226.81 | $1,256.22 | $1,220.24 | $1,231.95 | 435,400 |
| 2026-02-24 | $1,200.01 | $1,240.25 | $1,161.81 | $1,213.67 | 610,500 |
| 2026-02-23 | $1,204.44 | $1,220.00 | $1,171.42 | $1,190.06 | 463,200 |
| 2026-02-20 | $1,160.31 | $1,205.75 | $1,160.31 | $1,204.10 | 375,900 |
| 2026-02-19 | $1,170.28 | $1,175.62 | $1,152.85 | $1,175.22 | 301,900 |
| 2026-02-18 | $1,177.73 | $1,202.92 | $1,172.35 | $1,188.32 | 357,100 |
| 2026-02-17 | $1,150.15 | $1,191.35 | $1,139.63 | $1,173.18 | 446,700 |
| 2026-02-13 | $1,149.06 | $1,173.38 | $1,136.09 | $1,171.47 | 434,200 |
| 2026-02-12 | $1,206.25 | $1,225.17 | $1,151.23 | $1,155.93 | 726,100 |
| 2026-02-11 | $1,165.00 | $1,204.00 | $1,154.40 | $1,196.73 | 768,900 |
| 2026-02-10 | $1,197.26 | $1,197.26 | $1,127.34 | $1,142.02 | 779,600 |
| 2026-02-09 | $1,216.00 | $1,240.90 | $1,180.22 | $1,206.18 | 660,900 |
| 2026-02-06 | $1,250.00 | $1,250.00 | $1,169.62 | $1,229.82 | 1,556,700 |
| 2026-02-05 | $1,125.60 | $1,179.00 | $1,100.00 | $1,155.99 | 820,400 |
| 2026-02-04 | $1,167.50 | $1,226.30 | $1,109.00 | $1,136.83 | 1,263,300 |
| 2026-02-03 | $1,185.01 | $1,199.76 | $1,142.71 | $1,164.83 | 840,300 |
| 2026-02-02 | $1,110.68 | $1,182.41 | $1,100.00 | $1,173.22 | 729,300 |
| 2026-01-30 | $1,153.73 | $1,188.66 | $1,113.84 | $1,124.15 | 1,046,100 |
| 2026-01-29 | $1,165.93 | $1,185.05 | $1,120.99 | $1,183.15 | 642,900 |
| 2026-01-28 | $1,110.48 | $1,171.57 | $1,109.50 | $1,161.78 | 667,700 |
| 2026-01-27 | $1,094.14 | $1,110.18 | $1,088.01 | $1,095.49 | 578,700 |
| 2026-01-26 | $1,062.26 | $1,077.25 | $1,051.96 | $1,068.14 | 683,700 |
| 2026-01-23 | $1,077.61 | $1,087.44 | $1,050.88 | $1,063.74 | 402,500 |
| 2026-01-22 | $1,092.64 | $1,098.93 | $1,071.94 | $1,076.67 | 409,400 |
| 2026-01-21 | $1,046.84 | $1,087.81 | $1,043.89 | $1,074.93 | 601,200 |
| 2026-01-20 | $1,009.51 | $1,055.00 | $1,008.50 | $1,034.49 | 661,900 |
| 2026-01-16 | $1,030.00 | $1,047.99 | $1,019.49 | $1,033.17 | 547,700 |
| 2026-01-15 | $1,014.06 | $1,041.95 | $1,008.05 | $1,009.54 | 537,200 |
| 2026-01-14 | $980.55 | $998.65 | $964.11 | $983.60 | 420,900 |
| 2026-01-13 | $976.54 | $1,004.74 | $970.74 | $983.28 | 341,900 |
| 2026-01-12 | $946.46 | $970.99 | $944.00 | $967.16 | 350,200 |
| 2026-01-09 | $965.00 | $975.63 | $950.41 | $958.97 | 529,500 |
| 2026-01-08 | $947.67 | $960.37 | $941.10 | $959.09 | 457,300 |
| 2026-01-07 | $990.28 | $998.59 | $936.74 | $959.08 | 727,100 |
| 2026-01-06 | $969.79 | $1,009.59 | $967.36 | $1,005.38 | 658,900 |
| 2026-01-05 | $946.16 | $966.06 | $938.24 | $955.03 | 649,100 |
| 2026-01-02 | $927.61 | $957.10 | $926.18 | $936.31 | 618,800 |
| 2025-12-31 | $926.36 | $928.07 | $906.33 | $906.36 | 381,900 |
| 2025-12-30 | $929.39 | $935.16 | $923.12 | $923.91 | 287,900 |
| 2025-12-29 | $938.00 | $949.29 | $928.90 | $930.04 | 446,300 |
| 2025-12-26 | $960.44 | $960.44 | $944.62 | $946.32 | 221,600 |
| 2025-12-24 | $954.75 | $958.08 | $947.05 | $953.25 | 191,700 |
| 2025-12-23 | $939.88 | $946.51 | $935.83 | $943.55 | 355,300 |
| 2025-12-22 | $976.05 | $976.05 | $937.10 | $945.16 | 569,200 |
| 2025-12-19 | $941.89 | $966.33 | $937.11 | $937.11 | 5,577,200 |
| 2025-12-18 | $936.41 | $951.63 | $922.88 | $929.48 | 731,400 |
| 2025-12-17 | $959.61 | $966.14 | $909.00 | $912.25 | 855,800 |
| 2025-12-16 | $947.81 | $968.84 | $942.00 | $951.36 | 577,000 |
| 2025-12-15 | $960.80 | $975.00 | $946.45 | $949.40 | 690,800 |
| 2025-12-12 | $980.00 | $988.10 | $941.37 | $946.51 | 781,600 |
| 2025-12-11 | $967.62 | $987.59 | $950.55 | $981.48 | 590,900 |
| 2025-12-10 | $968.54 | $989.25 | $962.95 | $979.02 | 446,700 |
| 2025-12-09 | $978.54 | $988.05 | $957.39 | $962.95 | 440,200 |
| 2025-12-08 | $976.03 | $1,002.50 | $974.46 | $983.58 | 444,800 |
| 2025-12-05 | $964.25 | $971.12 | $954.39 | $963.28 | 348,100 |
| 2025-12-04 | $950.10 | $959.38 | $931.98 | $952.74 | 478,800 |
| 2025-12-03 | $954.31 | $962.22 | $933.82 | $958.02 | 464,100 |
| 2025-12-02 | $938.65 | $963.91 | $931.60 | $952.18 | 603,000 |
| 2025-12-01 | $908.72 | $937.69 | $894.39 | $928.35 | 545,000 |
| 2025-11-28 | $919.06 | $930.40 | $910.03 | $928.17 | 357,500 |
| 2025-11-26 | $920.19 | $931.78 | $914.34 | $924.95 | 603,700 |
| 2025-11-25 | $883.69 | $913.26 | $864.45 | $908.61 | 559,700 |
| 2025-11-24 | $887.69 | $903.63 | $881.89 | $892.97 | 1,145,200 |
| 2025-11-21 | $864.16 | $883.79 | $833.18 | $872.35 | 763,000 |
| 2025-11-20 | $908.62 | $917.44 | $852.69 | $857.19 | 1,053,100 |
| 2025-11-19 | $866.16 | $890.84 | $859.97 | $884.65 | 843,200 |
| 2025-11-18 | $887.22 | $894.51 | $852.04 | $856.96 | 878,600 |
| 2025-11-17 | $914.29 | $924.00 | $879.42 | $897.01 | 483,900 |
| 2025-11-14 | $879.11 | $938.54 | $866.38 | $920.19 | 486,200 |
| 2025-11-13 | $950.67 | $959.17 | $912.95 | $924.29 | 675,800 |
| 2025-11-12 | $973.99 | $980.95 | $957.00 | $958.35 | 543,900 |
| 2025-11-11 | $967.19 | $978.76 | $951.12 | $954.71 | 580,500 |
| 2025-11-10 | $986.65 | $989.72 | $947.87 | $976.31 | 608,300 |
| 2025-11-07 | $944.00 | $959.01 | $904.06 | $958.26 | 739,900 |
| 2025-11-06 | $995.15 | $1,006.00 | $954.09 | $958.07 | 676,700 |
| 2025-11-05 | $961.04 | $1,014.99 | $956.68 | $1,000.15 | 697,100 |
| 2025-11-04 | $966.12 | $976.91 | $953.09 | $957.87 | 866,100 |
| 2025-11-03 | $1,030.00 | $1,040.39 | $984.75 | $1,003.93 | 828,000 |
| 2025-10-31 | $1,020.16 | $1,038.33 | $935.93 | $1,005.00 | 1,646,500 |
| 2025-10-30 | $1,070.76 | $1,100.51 | $1,070.76 | $1,087.56 | 1,262,700 |
| 2025-10-29 | $1,095.97 | $1,123.38 | $1,090.50 | $1,094.08 | 817,300 |
| 2025-10-28 | $1,097.85 | $1,111.03 | $1,085.99 | $1,086.36 | 475,700 |
| 2025-10-27 | $1,097.28 | $1,112.06 | $1,093.70 | $1,105.05 | 555,000 |
| 2025-10-24 | $1,086.10 | $1,091.91 | $1,073.53 | $1,074.91 | 378,600 |
| 2025-10-23 | $1,045.00 | $1,076.00 | $1,038.60 | $1,070.80 | 727,500 |
| 2025-10-22 | $1,013.55 | $1,022.76 | $980.78 | $1,001.40 | 713,000 |
| 2025-10-21 | $1,027.32 | $1,035.70 | $1,012.35 | $1,028.67 | 255,000 |
| 2025-10-20 | $1,018.58 | $1,037.89 | $1,018.58 | $1,031.59 | 442,600 |
| 2025-10-17 | $1,002.90 | $1,024.34 | $994.86 | $1,004.65 | 502,800 |