NasdaqGM - Nasdaq Real Time Price
USD
ABIVAX Société Anonyme (ABVX)
86.59
-2.47
(-2.77%)
At close: October 30 at 4:00:01 PM EDT
87.03
+0.44
(+0.51%)
After hours: October 30 at 7:06:11 PM EDT
Trade Abivax 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
|
87.66 | 88.90 | 85.81 | 86.59 | 86.59 | 842,500 |
|
Oct 29, 2026
|
89.85 | 92.09 | 88.39 | 89.06 | 89.06 | 595,200 |
|
Oct 28, 2026
|
87.91 | 90.98 | 87.03 | 89.84 | 89.84 | 534,200 |
|
Oct 27, 2026
|
86.63 | 89.40 | 86.14 | 87.00 | 87.00 | 740,200 |
|
Oct 26, 2026
|
88.01 | 88.46 | 86.25 | 86.50 | 86.50 | 423,700 |
|
Oct 23, 2026
|
89.60 | 89.60 | 87.03 | 88.01 | 88.01 | 432,500 |
|
Oct 22, 2026
|
92.29 | 93.98 | 88.15 | 90.23 | 90.23 | 895,400 |
|
Oct 21, 2026
|
93.86 | 96.39 | 93.05 | 93.49 | 93.49 | 948,000 |
|
Oct 20, 2026
|
89.61 | 94.19 | 88.44 | 92.59 | 92.59 | 1,604,400 |
|
Oct 19, 2026
|
88.00 | 89.71 | 85.35 | 87.49 | 87.49 | 1,574,800 |
|
Oct 16, 2026
|
91.48 | 91.48 | 86.85 | 88.13 | 88.13 | 1,445,700 |
|
Oct 15, 2026
|
88.36 | 92.81 | 88.03 | 92.38 | 92.38 | 1,520,200 |
|
Oct 14, 2026
|
86.12 | 89.38 | 85.88 | 87.98 | 87.98 | 1,126,500 |
|
Oct 13, 2026
|
85.92 | 86.86 | 84.51 | 86.22 | 86.22 | 992,700 |
|
Oct 12, 2026
|
87.32 | 87.91 | 86.40 | 86.94 | 86.94 | 658,900 |
|
Oct 9, 2026
|
90.21 | 90.56 | 87.39 | 88.15 | 88.15 | 884,900 |
|
Oct 8, 2026
|
86.70 | 89.10 | 84.11 | 89.05 | 89.05 | 2,102,700 |
|
Oct 7, 2026
|
86.86 | 88.46 | 86.00 | 87.01 | 87.01 | 1,385,500 |
|
Oct 6, 2026
|
93.67 | 93.67 | 87.83 | 88.22 | 88.22 | 2,000,500 |
|
Oct 5, 2026
|
92.27 | 92.61 | 89.40 | 91.73 | 91.73 | 840,200 |
|
Oct 2, 2026
|
95.82 | 95.82 | 92.58 | 92.88 | 92.88 | 644,200 |
|
Oct 1, 2026
|
96.60 | 97.13 | 93.87 | 95.10 | 95.10 | 1,244,200 |
|
Sep 30, 2026
|
99.33 | 100.08 | 97.46 | 99.02 | 99.02 | 886,100 |
|
Sep 29, 2026
|
96.97 | 99.17 | 94.40 | 98.50 | 98.50 | 1,628,100 |
|
Sep 28, 2026
|
91.50 | 97.27 | 91.45 | 96.85 | 96.85 | 1,680,000 |
|
Sep 25, 2026
|
94.00 | 94.16 | 90.96 | 91.06 | 91.06 | 1,484,800 |
|
Sep 24, 2026
|
92.97 | 95.88 | 91.96 | 94.87 | 94.87 | 1,663,200 |
|
Sep 23, 2026
|
98.30 | 98.50 | 92.57 | 94.13 | 94.13 | 2,634,200 |
|
Sep 22, 2026
|
102.74 | 102.74 | 96.74 | 98.29 | 98.29 | 2,531,400 |
|
Sep 21, 2026
|
105.72 | 105.72 | 102.52 | 103.45 | 103.45 | 973,000 |
|
Sep 18, 2026
|
107.00 | 107.18 | 103.89 | 105.04 | 105.04 | 876,000 |
|
Sep 17, 2026
|
104.59 | 107.60 | 104.15 | 106.99 | 106.99 | 1,151,900 |
|
Sep 16, 2026
|
106.38 | 107.16 | 101.29 | 102.23 | 102.23 | 1,894,300 |
|
Sep 15, 2026
|
113.00 | 113.11 | 106.00 | 106.66 | 106.66 | 2,007,100 |
|
Sep 14, 2026
|
116.66 | 117.14 | 113.20 | 113.58 | 113.58 | 1,156,700 |
|
Sep 11, 2026
|
115.46 | 119.02 | 114.68 | 118.64 | 118.64 | 893,500 |
|
Sep 10, 2026
|
117.80 | 118.75 | 114.30 | 115.95 | 115.95 | 1,287,200 |
|
Sep 9, 2026
|
118.19 | 120.63 | 116.63 | 119.46 | 119.46 | 985,400 |
|
Sep 8, 2026
|
114.00 | 120.30 | 112.95 | 118.95 | 118.95 | 1,605,200 |
|
Sep 4, 2026
|
114.15 | 115.33 | 112.78 | 114.79 | 114.79 | 489,800 |
|
Sep 3, 2026
|
112.31 | 116.10 | 112.10 | 114.04 | 114.04 | 1,111,800 |
|
Sep 2, 2026
|
114.37 | 115.66 | 111.01 | 111.08 | 111.08 | 868,100 |
|
Sep 1, 2026
|
111.00 | 115.11 | 110.22 | 113.67 | 113.67 | 991,300 |
|
Aug 31, 2026
|
112.17 | 114.33 | 111.36 | 111.73 | 111.73 | 1,056,700 |
|
Aug 28, 2026
|
114.34 | 115.17 | 111.72 | 113.35 | 113.35 | 926,200 |
|
Aug 27, 2026
|
116.69 | 117.24 | 114.18 | 114.30 | 114.30 | 1,074,300 |
|
Aug 26, 2026
|
117.00 | 118.00 | 116.01 | 116.52 | 116.52 | 511,300 |
|
Aug 25, 2026
|
118.19 | 121.45 | 117.66 | 117.93 | 117.93 | 853,500 |
|
Aug 24, 2026
|
114.00 | 116.22 | 113.29 | 116.15 | 116.15 | 1,290,100 |
|
Aug 21, 2026
|
117.69 | 120.26 | 114.50 | 114.95 | 114.95 | 987,100 |
|
Aug 20, 2026
|
120.00 | 120.11 | 116.20 | 118.19 | 118.19 | 1,193,500 |
|
Aug 19, 2026
|
120.33 | 121.08 | 119.08 | 120.56 | 120.56 | 637,000 |
|
Aug 18, 2026
|
120.00 | 121.25 | 118.50 | 118.94 | 118.94 | 481,900 |
|
Aug 17, 2026
|
118.88 | 123.42 | 118.72 | 120.73 | 120.73 | 894,800 |
|
Aug 14, 2026
|
120.74 | 121.97 | 117.90 | 118.96 | 118.96 | 903,800 |
|
Aug 13, 2026
|
126.28 | 126.28 | 120.55 | 121.45 | 121.45 | 812,500 |
|
Aug 12, 2026
|
126.81 | 128.19 | 125.22 | 125.52 | 125.52 | 525,300 |
|
Aug 11, 2026
|
127.85 | 128.50 | 125.08 | 126.81 | 126.81 | 466,000 |
|
Aug 10, 2026
|
129.92 | 130.50 | 127.12 | 127.50 | 127.50 | 763,900 |
|
Aug 7, 2026
|
132.05 | 133.52 | 130.01 | 130.93 | 130.93 | 1,100,300 |
|
Aug 6, 2026
|
126.00 | 131.25 | 125.64 | 130.00 | 130.00 | 1,076,000 |
|
Aug 5, 2026
|
126.39 | 130.07 | 125.17 | 125.39 | 125.39 | 660,000 |
|
Aug 4, 2026
|
125.01 | 126.00 | 123.84 | 125.19 | 125.19 | 634,800 |
|
Aug 3, 2026
|
120.40 | 126.00 | 119.53 | 124.78 | 124.78 | 941,500 |
|
Jul 31, 2026
|
127.26 | 127.51 | 120.62 | 124.92 | 124.92 | 1,237,700 |
|
Jul 30, 2026
|
119.60 | 125.39 | 119.00 | 124.33 | 124.33 | 1,490,800 |
|
Jul 29, 2026
|
124.90 | 125.24 | 118.18 | 118.84 | 118.84 | 1,146,400 |
|
Jul 28, 2026
|
126.21 | 126.50 | 121.70 | 124.23 | 124.23 | 1,013,900 |
|
Jul 27, 2026
|
125.93 | 130.00 | 124.00 | 128.00 | 128.00 | 662,300 |
|
Jul 24, 2026
|
133.15 | 133.23 | 125.68 | 125.70 | 125.70 | 951,000 |
|
Jul 23, 2026
|
128.27 | 131.41 | 127.42 | 131.16 | 131.16 | 750,500 |
|
Jul 22, 2026
|
133.02 | 134.00 | 129.11 | 129.73 | 129.73 | 699,900 |
|
Jul 21, 2026
|
131.78 | 134.74 | 131.09 | 134.09 | 134.09 | 752,300 |
|
Jul 20, 2026
|
137.00 | 138.32 | 130.85 | 131.50 | 131.50 | 1,093,000 |
|
Jul 17, 2026
|
136.07 | 138.36 | 134.00 | 136.65 | 136.65 | 1,408,200 |
|
Jul 16, 2026
|
134.50 | 139.40 | 133.00 | 137.77 | 137.77 | 1,556,900 |
|
Jul 15, 2026
|
134.10 | 137.32 | 133.38 | 136.94 | 136.94 | 934,600 |
|
Jul 14, 2026
|
138.00 | 138.00 | 134.60 | 134.91 | 134.91 | 933,100 |
|
Jul 13, 2026
|
137.29 | 138.75 | 134.60 | 135.98 | 135.98 | 1,035,000 |
|
Jul 10, 2026
|
140.74 | 141.00 | 137.72 | 139.90 | 139.90 | 837,500 |
|
Jul 9, 2026
|
139.00 | 141.99 | 138.51 | 140.74 | 140.74 | 907,200 |
|
Jul 8, 2026
|
140.81 | 141.75 | 136.85 | 138.54 | 138.54 | 1,260,800 |
|
Jul 7, 2026
|
142.50 | 145.01 | 140.56 | 142.17 | 142.17 | 1,356,100 |
|
Jul 6, 2026
|
146.15 | 147.98 | 143.03 | 143.99 | 143.99 | 1,544,900 |
|
Jul 2, 2026
|
138.87 | 146.68 | 137.63 | 144.65 | 144.65 | 4,014,200 |
|
Jul 1, 2026
|
138.00 | 139.35 | 131.86 | 132.56 | 132.56 | 4,790,200 |
|
Jun 30, 2026
|
130.90 | 137.11 | 128.19 | 133.26 | 133.26 | 8,949,500 |
|
Jun 29, 2026
|
98.39 | 99.06 | 93.05 | 96.15 | 96.15 | 2,771,900 |
|
Jun 26, 2026
|
93.01 | 99.23 | 93.01 | 97.50 | 97.50 | 1,666,900 |
|
Jun 25, 2026
|
90.14 | 93.20 | 87.01 | 92.37 | 92.37 | 1,769,800 |
|
Jun 24, 2026
|
97.94 | 98.46 | 74.79 | 92.51 | 92.51 | 6,728,700 |
|
Jun 23, 2026
|
101.71 | 102.24 | 97.20 | 98.43 | 98.43 | 1,561,900 |
|
Jun 22, 2026
|
99.10 | 103.83 | 97.50 | 101.66 | 101.66 | 2,237,300 |
|
Jun 18, 2026
|
100.55 | 101.49 | 97.83 | 99.15 | 99.15 | 1,701,700 |
|
Jun 17, 2026
|
97.62 | 103.71 | 96.00 | 100.15 | 100.15 | 1,731,200 |
|
Jun 16, 2026
|
99.00 | 101.15 | 96.06 | 97.50 | 97.50 | 1,945,000 |
|
Jun 15, 2026
|
99.60 | 103.93 | 95.70 | 98.26 | 98.26 | 2,124,000 |
|
Jun 12, 2026
|
99.41 | 100.90 | 96.21 | 96.55 | 96.55 | 1,156,900 |
|
Jun 11, 2026
|
96.76 | 101.47 | 95.87 | 100.87 | 100.87 | 1,175,500 |
|
Jun 10, 2026
|
101.89 | 101.90 | 96.77 | 98.03 | 98.03 | 1,363,700 |
|
Jun 9, 2026
|
101.40 | 103.04 | 96.84 | 102.72 | 102.72 | 1,183,000 |
|
Jun 8, 2026
|
101.80 | 105.43 | 96.00 | 101.53 | 101.53 | 1,821,800 |
|
Jun 5, 2026
|
105.18 | 108.18 | 98.23 | 101.53 | 101.53 | 2,625,300 |
|
Jun 4, 2026
|
93.30 | 105.65 | 92.65 | 104.93 | 104.93 | 5,267,500 |
|
Jun 3, 2026
|
81.26 | 92.14 | 80.77 | 90.15 | 90.15 | 7,165,700 |
|
Jun 2, 2026
|
77.53 | 83.34 | 69.81 | 72.50 | 72.50 | 16,115,600 |
|
Jun 1, 2026
|
133.15 | 133.27 | 128.37 | 129.69 | 129.69 | 8,092,800 |
|
May 29, 2026
|
130.61 | 133.50 | 127.89 | 132.63 | 132.63 | 1,884,100 |
|
May 28, 2026
|
133.64 | 135.07 | 129.11 | 129.50 | 129.50 | 1,165,900 |
|
May 27, 2026
|
128.10 | 131.28 | 126.00 | 129.73 | 129.73 | 1,081,800 |
|
May 26, 2026
|
126.63 | 128.46 | 120.80 | 126.41 | 126.41 | 1,243,300 |
|
May 22, 2026
|
125.00 | 125.64 | 120.05 | 121.99 | 121.99 | 1,172,500 |
|
May 21, 2026
|
118.49 | 126.41 | 117.00 | 124.03 | 124.03 | 1,667,400 |
|
May 20, 2026
|
115.36 | 121.00 | 114.07 | 119.90 | 119.90 | 1,242,500 |
|
May 19, 2026
|
111.50 | 115.25 | 109.93 | 113.73 | 113.73 | 1,102,800 |
|
May 18, 2026
|
114.43 | 115.33 | 110.82 | 113.55 | 113.55 | 798,100 |
|
May 15, 2026
|
118.85 | 119.05 | 114.44 | 114.53 | 114.53 | 943,500 |
|
May 14, 2026
|
121.45 | 122.34 | 118.68 | 121.00 | 121.00 | 692,100 |
|
May 13, 2026
|
121.00 | 123.53 | 118.82 | 121.91 | 121.91 | 732,300 |
|
May 12, 2026
|
123.11 | 123.75 | 120.50 | 121.39 | 121.39 | 734,500 |
|
May 11, 2026
|
122.11 | 124.39 | 119.18 | 122.13 | 122.13 | 677,800 |
|
May 8, 2026
|
124.84 | 126.74 | 121.21 | 122.74 | 122.74 | 917,600 |
|
May 7, 2026
|
126.56 | 128.89 | 124.04 | 124.65 | 124.65 | 1,181,200 |
|
May 6, 2026
|
125.64 | 129.18 | 123.45 | 126.54 | 126.54 | 1,240,100 |
|
May 5, 2026
|
124.25 | 125.36 | 119.70 | 123.78 | 123.78 | 1,267,900 |
|
May 4, 2026
|
118.31 | 119.04 | 114.85 | 117.13 | 117.13 | 654,700 |
|
May 1, 2026
|
117.42 | 119.06 | 115.63 | 117.61 | 117.61 | 443,400 |
|
Apr 30, 2026
|
108.49 | 117.72 | 108.12 | 117.38 | 117.38 | 1,200,800 |
|
Apr 29, 2026
|
109.87 | 110.26 | 106.00 | 106.24 | 106.24 | 890,500 |
|
Apr 28, 2026
|
111.79 | 114.41 | 109.77 | 109.87 | 109.87 | 600,200 |
|
Apr 27, 2026
|
112.48 | 113.68 | 111.01 | 111.90 | 111.90 | 789,900 |
|
Apr 24, 2026
|
113.00 | 115.57 | 110.60 | 114.56 | 114.56 | 889,200 |
|
Apr 23, 2026
|
115.26 | 116.51 | 112.77 | 113.00 | 113.00 | 570,600 |
|
Apr 22, 2026
|
113.40 | 116.00 | 111.82 | 115.99 | 115.99 | 657,400 |
|
Apr 21, 2026
|
115.01 | 116.99 | 111.28 | 111.43 | 111.43 | 756,100 |
|
Apr 20, 2026
|
120.21 | 120.75 | 114.90 | 114.98 | 114.98 | 867,700 |
|
Apr 17, 2026
|
125.11 | 125.72 | 119.79 | 120.16 | 120.16 | 1,178,900 |
|
Apr 16, 2026
|
121.69 | 123.19 | 119.51 | 122.47 | 122.47 | 748,600 |
|
Apr 15, 2026
|
126.50 | 126.79 | 119.50 | 121.48 | 121.48 | 985,900 |
|
Apr 14, 2026
|
122.17 | 127.44 | 121.03 | 125.80 | 125.80 | 1,050,600 |
|
Apr 13, 2026
|
122.00 | 126.00 | 120.19 | 121.31 | 121.31 | 1,511,100 |
|
Apr 10, 2026
|
126.00 | 128.42 | 122.55 | 126.14 | 126.14 | 998,400 |
|
Apr 9, 2026
|
119.96 | 126.00 | 119.83 | 125.69 | 125.69 | 1,058,700 |
|
Apr 8, 2026
|
120.30 | 120.75 | 117.00 | 118.96 | 118.96 | 438,800 |
|
Apr 7, 2026
|
119.06 | 119.06 | 113.75 | 116.48 | 116.48 | 393,100 |
|
Apr 6, 2026
|
117.89 | 120.00 | 117.00 | 119.47 | 119.47 | 298,400 |
|
Apr 2, 2026
|
112.00 | 119.79 | 112.00 | 118.37 | 118.37 | 963,100 |
|
Apr 1, 2026
|
113.21 | 118.80 | 113.21 | 114.97 | 114.97 | 1,091,400 |
|
Mar 31, 2026
|
102.39 | 112.91 | 102.39 | 111.35 | 111.35 | 1,547,200 |
|
Mar 30, 2026
|
103.50 | 104.80 | 100.15 | 101.50 | 101.50 | 762,500 |
|
Mar 27, 2026
|
108.24 | 108.43 | 102.00 | 102.47 | 102.47 | 1,757,500 |
|
Mar 26, 2026
|
109.22 | 111.00 | 108.23 | 109.48 | 109.48 | 848,500 |
|
Mar 25, 2026
|
112.00 | 113.75 | 110.13 | 110.70 | 110.70 | 783,000 |
|
Mar 24, 2026
|
116.16 | 116.92 | 109.08 | 110.17 | 110.17 | 2,331,400 |
|
Mar 23, 2026
|
120.63 | 123.00 | 115.01 | 115.42 | 115.42 | 1,288,400 |
|
Mar 20, 2026
|
123.99 | 126.86 | 120.01 | 120.34 | 120.34 | 1,380,000 |
|
Mar 19, 2026
|
122.50 | 124.99 | 120.47 | 123.03 | 123.03 | 735,200 |
|
Mar 18, 2026
|
126.01 | 126.01 | 122.26 | 123.99 | 123.99 | 1,175,300 |
|
Mar 17, 2026
|
123.51 | 127.00 | 123.32 | 126.62 | 126.62 | 694,000 |
|
Mar 16, 2026
|
119.99 | 123.72 | 118.55 | 122.75 | 122.75 | 1,595,900 |
|
Mar 13, 2026
|
117.38 | 121.29 | 114.67 | 115.50 | 115.50 | 702,000 |
|
Mar 12, 2026
|
120.24 | 122.23 | 111.00 | 116.98 | 116.98 | 2,295,900 |
|
Mar 11, 2026
|
114.01 | 114.39 | 110.80 | 112.31 | 112.31 | 698,400 |
|
Mar 10, 2026
|
112.01 | 116.44 | 112.01 | 115.28 | 115.28 | 543,600 |
|
Mar 9, 2026
|
108.19 | 110.22 | 107.75 | 109.61 | 109.61 | 648,900 |
|
Mar 6, 2026
|
110.75 | 111.33 | 108.83 | 109.33 | 109.33 | 822,800 |
|
Mar 5, 2026
|
116.35 | 116.45 | 111.25 | 112.70 | 112.70 | 593,000 |
|
Mar 4, 2026
|
111.93 | 117.49 | 111.75 | 116.77 | 116.77 | 533,100 |
|
Mar 3, 2026
|
109.72 | 113.07 | 105.78 | 111.10 | 111.10 | 1,410,200 |
|
Mar 2, 2026
|
118.28 | 118.50 | 112.48 | 113.11 | 113.11 | 1,234,200 |
|
Feb 27, 2026
|
119.80 | 122.49 | 119.50 | 121.28 | 121.28 | 554,500 |
|
Feb 26, 2026
|
122.85 | 122.85 | 116.54 | 119.47 | 119.47 | 1,052,200 |
|
Feb 25, 2026
|
125.70 | 127.14 | 122.16 | 123.33 | 123.33 | 885,000 |
|
Feb 24, 2026
|
130.84 | 130.89 | 124.04 | 128.29 | 128.29 | 1,110,000 |
|
Feb 23, 2026
|
128.29 | 132.92 | 127.32 | 132.91 | 132.91 | 718,800 |
|
Feb 20, 2026
|
130.45 | 133.42 | 129.27 | 130.35 | 130.35 | 739,200 |
|
Feb 19, 2026
|
129.10 | 132.47 | 126.90 | 130.24 | 130.24 | 1,049,900 |
|
Feb 18, 2026
|
127.46 | 130.48 | 126.01 | 126.98 | 126.98 | 1,176,100 |
|
Feb 17, 2026
|
126.51 | 127.95 | 123.93 | 125.63 | 125.63 | 928,500 |
|
Feb 13, 2026
|
124.01 | 126.25 | 123.01 | 124.99 | 124.99 | 794,000 |
|
Feb 12, 2026
|
124.58 | 125.48 | 122.36 | 124.54 | 124.54 | 999,000 |
|
Feb 11, 2026
|
119.11 | 123.37 | 115.93 | 122.77 | 122.77 | 525,500 |
|
Feb 10, 2026
|
119.76 | 122.54 | 118.69 | 119.18 | 119.18 | 554,000 |
|
Feb 9, 2026
|
117.58 | 119.91 | 116.01 | 119.78 | 119.78 | 537,700 |
|
Feb 6, 2026
|
111.68 | 118.20 | 110.47 | 117.67 | 117.67 | 672,600 |
|
Feb 5, 2026
|
112.00 | 115.18 | 109.11 | 110.71 | 110.71 | 628,300 |
|
Feb 4, 2026
|
113.99 | 116.72 | 111.69 | 113.57 | 113.57 | 782,200 |
|
Feb 3, 2026
|
111.68 | 114.96 | 110.40 | 113.32 | 113.32 | 733,600 |
|
Feb 2, 2026
|
107.49 | 112.21 | 107.42 | 111.46 | 111.46 | 751,100 |
|
Jan 30, 2026
|
113.34 | 114.65 | 110.98 | 111.15 | 111.15 | 633,100 |
|
Jan 29, 2026
|
114.58 | 114.99 | 111.34 | 113.54 | 113.54 | 1,049,000 |
|
Jan 28, 2026
|
118.73 | 119.16 | 112.88 | 113.98 | 113.98 | 1,031,100 |
|
Jan 27, 2026
|
121.55 | 125.00 | 118.13 | 118.89 | 118.89 | 1,071,100 |
|
Jan 26, 2026
|
121.74 | 123.89 | 119.33 | 120.88 | 120.88 | 637,200 |
|
Jan 23, 2026
|
122.32 | 125.86 | 122.00 | 122.12 | 122.12 | 747,600 |
|
Jan 22, 2026
|
118.03 | 123.74 | 117.33 | 123.63 | 123.63 | 1,073,500 |
|
Jan 21, 2026
|
119.99 | 121.44 | 117.01 | 120.01 | 120.01 | 798,300 |
|
Jan 20, 2026
|
119.88 | 122.50 | 113.64 | 118.84 | 118.84 | 1,989,900 |
|
Jan 16, 2026
|
117.23 | 119.52 | 116.03 | 117.10 | 117.10 | 779,700 |
|
Jan 15, 2026
|
130.13 | 130.13 | 113.40 | 116.80 | 116.80 | 3,231,100 |
|
Jan 14, 2026
|
120.27 | 127.25 | 120.00 | 125.01 | 125.01 | 1,465,100 |
|
Jan 13, 2026
|
119.15 | 124.20 | 118.25 | 119.64 | 119.64 | 1,792,600 |
|
Jan 12, 2026
|
121.75 | 129.64 | 117.64 | 118.00 | 118.00 | 6,147,100 |
|
Jan 9, 2026
|
118.62 | 119.17 | 113.00 | 114.40 | 114.40 | 1,709,600 |
|
Jan 8, 2026
|
125.10 | 125.10 | 108.95 | 115.49 | 115.49 | 3,850,200 |
|
Jan 7, 2026
|
124.86 | 129.56 | 123.00 | 126.48 | 126.48 | 2,119,400 |
|
Jan 6, 2026
|
123.51 | 124.58 | 116.20 | 119.10 | 119.10 | 1,810,300 |
|
Jan 5, 2026
|
133.05 | 133.10 | 121.02 | 123.23 | 123.23 | 1,858,700 |
|
Jan 2, 2026
|
136.80 | 138.69 | 132.61 | 133.77 | 133.77 | 978,100 |
|
Dec 31, 2025
|
138.00 | 138.00 | 129.88 | 134.85 | 134.85 | 2,756,900 |
|
Dec 30, 2025
|
140.00 | 140.47 | 134.02 | 138.34 | 138.34 | 1,436,600 |
|
Dec 29, 2025
|
147.00 | 147.00 | 139.87 | 140.40 | 140.40 | 982,700 |
|
Dec 26, 2025
|
144.89 | 144.89 | 139.42 | 142.31 | 142.31 | 665,100 |
|
Dec 24, 2025
|
140.67 | 148.83 | 140.67 | 145.31 | 145.31 | 1,010,200 |
|
Dec 23, 2025
|
141.79 | 142.49 | 137.40 | 138.35 | 138.35 | 1,359,300 |
|
Dec 22, 2025
|
136.99 | 139.62 | 130.14 | 138.72 | 138.72 | 4,685,200 |
|
Dec 19, 2025
|
117.74 | 120.52 | 114.90 | 114.94 | 114.94 | 2,336,600 |
|
Dec 18, 2025
|
113.99 | 117.71 | 112.01 | 113.61 | 113.61 | 968,200 |
|
Dec 17, 2025
|
112.24 | 113.30 | 109.99 | 110.82 | 110.82 | 1,326,600 |
|
Dec 16, 2025
|
113.00 | 115.61 | 108.53 | 110.98 | 110.98 | 2,266,700 |
|
Dec 15, 2025
|
125.57 | 125.59 | 116.60 | 117.91 | 117.91 | 1,746,600 |
|
Dec 12, 2025
|
129.24 | 131.02 | 122.81 | 125.54 | 125.54 | 1,609,900 |
|
Dec 11, 2025
|
125.36 | 137.97 | 124.98 | 133.09 | 133.09 | 2,698,600 |
|
Dec 10, 2025
|
134.79 | 138.49 | 126.14 | 127.53 | 127.53 | 3,919,800 |
|
Dec 9, 2025
|
116.98 | 123.16 | 115.71 | 123.04 | 123.04 | 2,708,200 |
|
Dec 8, 2025
|
116.88 | 118.88 | 113.79 | 115.05 | 115.05 | 922,500 |
|
Dec 5, 2025
|
109.75 | 115.12 | 109.10 | 114.51 | 114.51 | 1,297,100 |
|
Dec 4, 2025
|
112.50 | 112.57 | 107.06 | 110.64 | 110.64 | 2,569,700 |
|
Dec 3, 2025
|
112.95 | 115.45 | 109.00 | 110.93 | 110.93 | 2,414,100 |
|
Dec 2, 2025
|
120.98 | 121.47 | 114.34 | 114.83 | 114.83 | 976,600 |
|
Dec 1, 2025
|
125.25 | 125.51 | 118.27 | 119.92 | 119.92 | 905,800 |
|
Nov 28, 2025
|
126.97 | 126.97 | 123.85 | 124.83 | 124.83 | 369,200 |
|
Nov 26, 2025
|
128.87 | 130.25 | 124.73 | 125.68 | 125.68 | 919,700 |
|
Nov 25, 2025
|
125.00 | 128.50 | 122.99 | 128.23 | 128.23 | 917,900 |
|
Nov 24, 2025
|
121.77 | 127.00 | 119.45 | 125.71 | 125.71 | 1,792,200 |
|
Nov 21, 2025
|
120.01 | 122.75 | 114.06 | 119.12 | 119.12 | 1,700,700 |
|
Nov 20, 2025
|
116.74 | 126.99 | 116.35 | 122.90 | 122.90 | 4,466,000 |
|
Nov 19, 2025
|
113.83 | 115.39 | 111.33 | 112.95 | 112.95 | 797,500 |
|
Nov 18, 2025
|
112.42 | 115.43 | 110.25 | 113.83 | 113.83 | 1,111,600 |
|
Nov 17, 2025
|
111.96 | 116.43 | 110.56 | 113.62 | 113.62 | 1,517,100 |
|
Nov 14, 2025
|
103.00 | 112.50 | 103.00 | 110.39 | 110.39 | 2,422,700 |
|
Nov 13, 2025
|
103.17 | 105.53 | 100.50 | 100.90 | 100.90 | 713,800 |
|
Nov 12, 2025
|
109.05 | 109.05 | 102.03 | 103.43 | 103.43 | 904,700 |
|
Nov 11, 2025
|
104.03 | 109.09 | 103.00 | 109.06 | 109.06 | 776,300 |
|
Nov 10, 2025
|
106.17 | 109.71 | 104.81 | 106.12 | 106.12 | 818,300 |
|
Nov 7, 2025
|
102.49 | 106.58 | 101.37 | 105.27 | 105.27 | 925,900 |
|
Nov 6, 2025
|
102.40 | 105.30 | 100.57 | 103.90 | 103.90 | 878,100 |
|
Nov 5, 2025
|
96.12 | 100.38 | 96.10 | 99.61 | 99.61 | 713,500 |
|
Nov 4, 2025
|
98.80 | 104.99 | 98.54 | 98.64 | 98.64 | 1,247,500 |
|
Nov 3, 2025
|
101.40 | 101.89 | 96.52 | 98.85 | 98.85 | 1,957,300 |
|
Oct 31, 2025
|
106.09 | 108.00 | 102.41 | 102.42 | 102.42 | 897,400 |
