NasdaqGS - Delayed Quote
USD
Adobe Inc. (ADBE)
266.51
-19.24
(-6.73%)
At close: September 4 at 4:00:01 PM EDT
266.44
-0.07
(-0.03%)
After hours: September 4 at 7:59:34 PM EDT
Trade Adobe 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
|
274.47 | 275.91 | 263.93 | 266.51 | 266.51 | 6,637,100 |
|
Sep 3, 2026
|
285.48 | 292.88 | 283.84 | 285.75 | 285.75 | 3,538,800 |
|
Sep 2, 2026
|
283.50 | 287.49 | 279.43 | 279.79 | 279.79 | 3,855,000 |
|
Sep 1, 2026
|
288.26 | 294.53 | 285.48 | 286.08 | 286.08 | 4,449,300 |
|
Aug 31, 2026
|
287.65 | 294.13 | 286.26 | 292.79 | 292.79 | 5,207,600 |
|
Aug 28, 2026
|
288.22 | 294.09 | 286.52 | 291.52 | 291.52 | 3,649,300 |
|
Aug 27, 2026
|
279.16 | 291.18 | 278.37 | 289.15 | 289.15 | 6,521,600 |
|
Aug 26, 2026
|
265.19 | 274.60 | 265.04 | 273.47 | 273.47 | 3,630,300 |
|
Aug 25, 2026
|
270.76 | 275.91 | 269.28 | 273.92 | 273.92 | 3,137,600 |
|
Aug 24, 2026
|
275.00 | 279.00 | 273.25 | 276.27 | 276.27 | 3,593,200 |
|
Aug 21, 2026
|
272.37 | 277.10 | 269.92 | 275.30 | 275.30 | 4,343,100 |
|
Aug 20, 2026
|
272.73 | 274.25 | 269.66 | 272.22 | 272.22 | 2,631,400 |
|
Aug 19, 2026
|
262.19 | 275.80 | 261.67 | 272.47 | 272.47 | 5,541,800 |
|
Aug 18, 2026
|
259.83 | 267.39 | 258.19 | 263.14 | 263.14 | 4,774,100 |
|
Aug 17, 2026
|
259.90 | 261.65 | 251.20 | 254.04 | 254.04 | 3,871,100 |
|
Aug 14, 2026
|
273.22 | 273.40 | 261.67 | 264.02 | 264.02 | 2,876,300 |
|
Aug 13, 2026
|
261.61 | 271.88 | 255.85 | 270.49 | 270.49 | 5,201,600 |
|
Aug 12, 2026
|
258.45 | 263.26 | 255.10 | 258.75 | 258.75 | 4,191,700 |
|
Aug 11, 2026
|
270.48 | 272.23 | 262.68 | 263.71 | 263.71 | 4,675,200 |
|
Aug 10, 2026
|
263.06 | 273.13 | 262.14 | 272.96 | 272.96 | 4,052,600 |
|
Aug 7, 2026
|
262.82 | 270.16 | 261.29 | 265.21 | 265.21 | 4,752,600 |
|
Aug 6, 2026
|
252.23 | 260.64 | 250.84 | 260.24 | 260.24 | 4,700,600 |
|
Aug 5, 2026
|
260.07 | 261.01 | 255.56 | 259.32 | 259.32 | 4,285,500 |
|
Aug 4, 2026
|
248.67 | 258.54 | 245.46 | 257.49 | 257.49 | 4,203,000 |
|
Aug 3, 2026
|
258.25 | 262.15 | 251.17 | 251.34 | 251.34 | 4,293,800 |
|
Jul 31, 2026
|
244.73 | 250.71 | 241.23 | 250.41 | 250.41 | 5,589,500 |
|
Jul 30, 2026
|
251.50 | 255.30 | 242.42 | 247.90 | 247.90 | 6,869,000 |
|
Jul 29, 2026
|
249.99 | 266.28 | 248.54 | 263.43 | 263.43 | 9,881,800 |
|
Jul 28, 2026
|
242.85 | 254.06 | 241.69 | 249.18 | 249.18 | 8,098,700 |
|
Jul 27, 2026
|
230.39 | 242.05 | 229.79 | 237.75 | 237.75 | 5,541,200 |
|
Jul 24, 2026
|
216.50 | 226.93 | 216.15 | 225.11 | 225.11 | 4,719,900 |
|
Jul 23, 2026
|
222.18 | 222.75 | 210.88 | 212.17 | 212.17 | 4,363,200 |
|
Jul 22, 2026
|
229.66 | 229.66 | 218.00 | 218.36 | 218.36 | 4,361,300 |
|
Jul 21, 2026
|
222.85 | 231.50 | 222.30 | 227.16 | 227.16 | 5,060,600 |
|
Jul 20, 2026
|
235.67 | 236.66 | 227.50 | 234.74 | 234.74 | 5,123,700 |
|
Jul 17, 2026
|
235.26 | 240.15 | 232.36 | 237.25 | 237.25 | 7,269,900 |
|
Jul 16, 2026
|
228.71 | 235.48 | 222.04 | 235.31 | 235.31 | 5,787,300 |
|
Jul 15, 2026
|
223.16 | 231.53 | 222.91 | 224.56 | 224.56 | 4,771,400 |
|
Jul 14, 2026
|
221.16 | 224.20 | 218.00 | 220.78 | 220.78 | 5,823,400 |
|
Jul 13, 2026
|
226.75 | 232.08 | 225.00 | 230.61 | 230.61 | 4,624,000 |
|
Jul 10, 2026
|
226.50 | 228.40 | 222.82 | 223.64 | 223.64 | 3,206,800 |
|
Jul 9, 2026
|
214.12 | 222.71 | 213.09 | 222.65 | 222.65 | 4,552,900 |
|
Jul 8, 2026
|
221.39 | 222.50 | 216.93 | 220.94 | 220.94 | 4,508,400 |
|
Jul 7, 2026
|
221.16 | 230.74 | 220.29 | 221.54 | 221.54 | 8,615,000 |
|
Jul 6, 2026
|
216.10 | 219.76 | 212.90 | 218.07 | 218.07 | 4,800,200 |
|
Jul 2, 2026
|
215.55 | 222.15 | 213.74 | 219.72 | 219.72 | 7,903,100 |
|
Jul 1, 2026
|
209.43 | 213.66 | 207.06 | 210.98 | 210.98 | 5,863,800 |
|
Jun 30, 2026
|
204.10 | 205.60 | 201.31 | 205.02 | 205.02 | 6,269,500 |
|
Jun 29, 2026
|
206.67 | 209.54 | 204.34 | 206.43 | 206.43 | 7,527,300 |
|
Jun 26, 2026
|
195.48 | 203.48 | 195.29 | 202.73 | 202.73 | 9,172,100 |
|
Jun 25, 2026
|
193.00 | 199.30 | 191.80 | 193.41 | 193.41 | 6,957,500 |
|
Jun 24, 2026
|
195.89 | 202.41 | 195.10 | 196.57 | 196.57 | 6,947,400 |
|
Jun 23, 2026
|
197.96 | 200.55 | 195.35 | 197.43 | 197.43 | 6,910,500 |
|
Jun 22, 2026
|
193.39 | 199.25 | 191.20 | 194.90 | 194.90 | 8,282,600 |
|
Jun 18, 2026
|
193.60 | 196.78 | 190.12 | 195.16 | 195.16 | 15,852,500 |
|
Jun 17, 2026
|
204.02 | 206.50 | 195.02 | 196.28 | 196.28 | 10,731,500 |
|
Jun 16, 2026
|
205.38 | 210.80 | 203.84 | 207.32 | 207.32 | 7,214,600 |
|
Jun 15, 2026
|
206.88 | 211.99 | 205.72 | 206.36 | 206.36 | 9,676,900 |
|
Jun 12, 2026
|
202.40 | 205.65 | 196.90 | 204.02 | 204.02 | 25,030,700 |
|
Jun 11, 2026
|
229.92 | 232.50 | 218.09 | 218.80 | 218.80 | 17,786,900 |
|
Jun 10, 2026
|
233.02 | 238.51 | 231.74 | 233.38 | 233.38 | 5,176,900 |
|
Jun 9, 2026
|
242.98 | 245.25 | 233.33 | 237.88 | 237.88 | 6,747,400 |
|
Jun 8, 2026
|
249.06 | 250.74 | 244.25 | 244.99 | 244.99 | 4,728,000 |
|
Jun 5, 2026
|
259.28 | 262.53 | 249.05 | 251.44 | 251.44 | 4,909,200 |
|
Jun 4, 2026
|
263.02 | 265.94 | 258.33 | 258.42 | 258.42 | 5,161,900 |
|
Jun 3, 2026
|
259.39 | 260.00 | 252.34 | 256.24 | 256.24 | 4,871,300 |
|
Jun 2, 2026
|
267.98 | 272.03 | 260.05 | 262.11 | 262.11 | 5,821,800 |
|
Jun 1, 2026
|
270.00 | 275.44 | 262.30 | 274.03 | 274.03 | 8,535,300 |
|
May 29, 2026
|
245.23 | 260.63 | 244.66 | 259.21 | 259.21 | 10,808,900 |
|
May 28, 2026
|
239.57 | 244.76 | 236.66 | 241.44 | 241.44 | 3,386,500 |
|
May 27, 2026
|
237.76 | 244.24 | 237.28 | 238.24 | 238.24 | 3,402,000 |
|
May 26, 2026
|
242.57 | 243.57 | 238.57 | 240.49 | 240.49 | 3,211,800 |
|
May 22, 2026
|
245.89 | 249.77 | 242.71 | 244.76 | 244.76 | 3,779,300 |
|
May 21, 2026
|
246.45 | 247.95 | 242.11 | 244.10 | 244.10 | 4,131,000 |
|
May 20, 2026
|
250.28 | 253.69 | 246.21 | 253.37 | 253.37 | 4,789,600 |
|
May 19, 2026
|
263.33 | 265.09 | 251.81 | 254.99 | 254.99 | 5,854,400 |
|
May 18, 2026
|
247.31 | 256.19 | 245.24 | 255.64 | 255.64 | 5,591,800 |
|
May 15, 2026
|
241.76 | 248.57 | 240.26 | 247.60 | 247.60 | 6,421,200 |
|
May 14, 2026
|
236.24 | 238.24 | 231.74 | 237.01 | 237.01 | 4,991,700 |
|
May 13, 2026
|
238.54 | 239.08 | 232.84 | 236.07 | 236.07 | 3,870,200 |
|
May 12, 2026
|
247.00 | 247.58 | 240.40 | 240.83 | 240.83 | 3,234,000 |
|
May 11, 2026
|
250.53 | 255.41 | 244.69 | 246.15 | 246.15 | 3,225,800 |
|
May 8, 2026
|
252.90 | 253.37 | 246.10 | 253.04 | 253.04 | 3,667,500 |
|
May 7, 2026
|
254.77 | 259.44 | 252.88 | 256.51 | 256.51 | 4,479,900 |
|
May 6, 2026
|
252.02 | 254.40 | 248.28 | 250.17 | 250.17 | 4,452,100 |
|
May 5, 2026
|
254.00 | 256.62 | 248.49 | 255.62 | 255.62 | 3,952,500 |
|
May 4, 2026
|
249.99 | 255.88 | 247.34 | 253.96 | 253.96 | 5,536,900 |
|
May 1, 2026
|
252.00 | 253.56 | 244.10 | 250.71 | 250.71 | 5,068,500 |
|
Apr 30, 2026
|
240.10 | 246.68 | 236.28 | 246.10 | 246.10 | 5,129,100 |
|
Apr 29, 2026
|
240.97 | 243.62 | 238.67 | 243.57 | 243.57 | 2,664,500 |
|
Apr 28, 2026
|
242.13 | 245.26 | 241.16 | 243.20 | 243.20 | 4,641,700 |
|
Apr 27, 2026
|
240.77 | 245.88 | 239.11 | 239.31 | 239.31 | 5,067,700 |
|
Apr 24, 2026
|
239.77 | 245.66 | 238.42 | 245.44 | 245.44 | 6,492,900 |
|
Apr 23, 2026
|
244.88 | 246.54 | 233.52 | 238.98 | 238.98 | 9,617,000 |
|
Apr 22, 2026
|
254.80 | 258.75 | 251.90 | 255.94 | 255.94 | 7,111,000 |
|
Apr 21, 2026
|
247.00 | 254.75 | 245.10 | 247.18 | 247.18 | 5,779,700 |
|
Apr 20, 2026
|
249.49 | 251.63 | 245.34 | 248.63 | 248.63 | 5,250,000 |
|
Apr 17, 2026
|
254.08 | 254.08 | 243.50 | 244.45 | 244.45 | 6,194,200 |
|
Apr 16, 2026
|
253.05 | 254.51 | 245.78 | 248.16 | 248.16 | 5,229,500 |
|
Apr 15, 2026
|
241.17 | 245.93 | 239.20 | 244.66 | 244.66 | 4,749,600 |
|
Apr 14, 2026
|
241.99 | 244.01 | 233.00 | 235.72 | 235.72 | 6,307,500 |
|
Apr 13, 2026
|
227.14 | 240.19 | 226.50 | 240.11 | 240.11 | 6,115,800 |
|
Apr 10, 2026
|
229.90 | 231.04 | 224.13 | 225.35 | 225.35 | 5,889,200 |
|
Apr 9, 2026
|
235.60 | 236.30 | 227.70 | 229.94 | 229.94 | 6,802,400 |
|
Apr 8, 2026
|
244.30 | 247.44 | 237.99 | 239.31 | 239.31 | 4,040,100 |
|
Apr 7, 2026
|
244.17 | 244.77 | 238.72 | 240.14 | 240.14 | 3,331,000 |
|
Apr 6, 2026
|
242.84 | 246.70 | 240.23 | 244.36 | 244.36 | 2,757,700 |
|
Apr 2, 2026
|
242.46 | 245.01 | 237.72 | 242.92 | 242.92 | 3,588,800 |
|
Apr 1, 2026
|
241.96 | 243.48 | 235.00 | 241.37 | 241.37 | 3,746,700 |
|
Mar 31, 2026
|
241.67 | 244.03 | 239.51 | 243.08 | 243.08 | 4,575,900 |
|
Mar 30, 2026
|
236.78 | 243.28 | 236.73 | 241.13 | 241.13 | 4,410,200 |
|
Mar 27, 2026
|
239.79 | 239.79 | 233.16 | 234.84 | 234.84 | 4,429,400 |
|
Mar 26, 2026
|
234.92 | 243.95 | 234.28 | 240.88 | 240.88 | 4,715,300 |
|
Mar 25, 2026
|
241.20 | 243.58 | 233.79 | 237.25 | 237.25 | 5,441,600 |
|
Mar 24, 2026
|
245.91 | 246.20 | 237.38 | 238.87 | 238.87 | 6,268,300 |
|
Mar 23, 2026
|
248.95 | 251.02 | 246.22 | 247.64 | 247.64 | 4,080,500 |
|
Mar 20, 2026
|
242.80 | 249.09 | 241.00 | 248.15 | 248.15 | 10,467,300 |
|
Mar 19, 2026
|
246.96 | 250.40 | 244.27 | 245.99 | 245.99 | 4,459,800 |
|
Mar 18, 2026
|
252.46 | 254.49 | 245.18 | 246.00 | 246.00 | 7,305,600 |
|
Mar 17, 2026
|
252.99 | 258.91 | 252.14 | 254.20 | 254.20 | 6,456,200 |
|
Mar 16, 2026
|
248.25 | 256.37 | 244.55 | 251.86 | 251.86 | 11,679,200 |
|
Mar 13, 2026
|
249.00 | 256.70 | 247.16 | 249.32 | 249.32 | 17,406,400 |
|
Mar 12, 2026
|
273.35 | 276.28 | 269.20 | 269.78 | 269.78 | 10,895,000 |
|
Mar 11, 2026
|
277.93 | 280.38 | 269.25 | 273.71 | 273.71 | 4,862,400 |
|
Mar 10, 2026
|
281.82 | 282.40 | 268.37 | 275.13 | 275.13 | 4,591,600 |
|
Mar 9, 2026
|
281.32 | 285.20 | 277.90 | 282.44 | 282.44 | 4,728,400 |
|
Mar 6, 2026
|
280.28 | 283.85 | 276.05 | 283.62 | 283.62 | 4,802,300 |
|
Mar 5, 2026
|
275.40 | 285.36 | 275.40 | 281.74 | 281.74 | 5,822,300 |
|
Mar 4, 2026
|
271.51 | 276.67 | 270.34 | 273.12 | 273.12 | 4,329,200 |
|
Mar 3, 2026
|
260.05 | 272.83 | 260.05 | 270.99 | 270.99 | 6,206,600 |
|
Mar 2, 2026
|
257.60 | 264.22 | 257.06 | 260.88 | 260.88 | 3,486,900 |
|
Feb 27, 2026
|
254.02 | 262.75 | 253.06 | 262.41 | 262.41 | 5,098,200 |
|
Feb 26, 2026
|
261.59 | 263.67 | 256.60 | 259.04 | 259.04 | 6,208,100 |
|
Feb 25, 2026
|
253.33 | 257.99 | 250.70 | 257.81 | 257.81 | 5,108,600 |
|
Feb 24, 2026
|
245.57 | 258.25 | 244.28 | 255.17 | 255.17 | 5,529,100 |
|
Feb 23, 2026
|
254.14 | 254.50 | 244.80 | 246.68 | 246.68 | 7,602,400 |
|
Feb 20, 2026
|
255.00 | 262.08 | 254.36 | 258.61 | 258.61 | 6,590,800 |
|
Feb 19, 2026
|
263.38 | 265.55 | 257.41 | 259.21 | 259.21 | 3,616,200 |
|
Feb 18, 2026
|
260.45 | 263.50 | 257.14 | 263.17 | 263.17 | 5,033,200 |
|
Feb 17, 2026
|
265.24 | 269.13 | 255.84 | 260.45 | 260.45 | 5,208,300 |
|
Feb 13, 2026
|
262.17 | 265.29 | 257.50 | 263.97 | 263.97 | 6,589,700 |
|
Feb 12, 2026
|
258.36 | 262.67 | 251.10 | 262.50 | 262.50 | 8,657,000 |
|
Feb 11, 2026
|
263.08 | 264.20 | 255.71 | 257.16 | 257.16 | 8,759,900 |
|
Feb 10, 2026
|
266.69 | 270.79 | 263.98 | 264.67 | 264.67 | 5,718,600 |
|
Feb 9, 2026
|
267.05 | 269.20 | 262.95 | 266.90 | 266.90 | 6,576,300 |
|
Feb 6, 2026
|
271.68 | 275.00 | 265.31 | 268.38 | 268.38 | 5,448,400 |
|
Feb 5, 2026
|
277.49 | 281.95 | 268.43 | 269.39 | 269.39 | 6,293,600 |
|
Feb 4, 2026
|
267.23 | 282.90 | 264.04 | 279.71 | 279.71 | 8,554,200 |
|
Feb 3, 2026
|
282.74 | 284.34 | 271.02 | 271.93 | 271.93 | 8,324,900 |
|
Feb 2, 2026
|
297.01 | 299.38 | 290.93 | 293.38 | 293.38 | 4,357,000 |
|
Jan 30, 2026
|
291.60 | 295.34 | 290.51 | 293.25 | 293.25 | 5,713,000 |
|
Jan 29, 2026
|
291.68 | 293.64 | 284.60 | 291.65 | 291.65 | 7,410,800 |
|
Jan 28, 2026
|
299.66 | 303.85 | 297.69 | 299.58 | 299.58 | 3,942,800 |
|
Jan 27, 2026
|
303.81 | 304.22 | 292.93 | 297.42 | 297.42 | 4,166,300 |
|
Jan 26, 2026
|
301.40 | 306.30 | 301.40 | 304.72 | 304.72 | 4,115,300 |
|
Jan 23, 2026
|
301.46 | 303.84 | 299.20 | 301.07 | 301.07 | 4,368,700 |
|
Jan 22, 2026
|
296.00 | 301.82 | 295.20 | 299.73 | 299.73 | 4,974,500 |
|
Jan 21, 2026
|
290.77 | 294.51 | 288.33 | 294.23 | 294.23 | 5,645,300 |
|
Jan 20, 2026
|
294.32 | 295.00 | 288.33 | 290.37 | 290.37 | 6,962,000 |
|
Jan 16, 2026
|
304.56 | 304.88 | 295.42 | 296.12 | 296.12 | 8,534,400 |
|
Jan 15, 2026
|
304.97 | 305.82 | 301.40 | 304.09 | 304.09 | 4,774,300 |
|
Jan 14, 2026
|
308.57 | 309.73 | 302.47 | 304.44 | 304.44 | 5,712,600 |
|
Jan 13, 2026
|
322.49 | 323.00 | 307.91 | 309.93 | 309.93 | 7,217,300 |
|
Jan 12, 2026
|
327.77 | 330.67 | 323.50 | 327.65 | 327.65 | 3,541,400 |
|
Jan 9, 2026
|
335.88 | 335.88 | 328.00 | 333.95 | 333.95 | 3,250,100 |
|
Jan 8, 2026
|
337.38 | 343.95 | 334.68 | 339.04 | 339.04 | 3,107,700 |
|
Jan 7, 2026
|
336.24 | 342.78 | 334.62 | 338.10 | 338.10 | 3,183,100 |
|
Jan 6, 2026
|
330.00 | 336.40 | 329.50 | 335.99 | 335.99 | 3,187,400 |
|
Jan 5, 2026
|
330.11 | 334.47 | 327.44 | 331.56 | 331.56 | 5,012,100 |
|
Jan 2, 2026
|
350.68 | 351.12 | 331.64 | 333.30 | 333.30 | 5,643,500 |
|
Dec 31, 2025
|
351.01 | 352.88 | 349.69 | 349.99 | 349.99 | 2,116,200 |
|
Dec 30, 2025
|
352.03 | 355.27 | 350.01 | 352.51 | 352.51 | 2,252,600 |
|
Dec 29, 2025
|
353.37 | 356.68 | 351.16 | 353.16 | 353.16 | 2,794,000 |
|
Dec 26, 2025
|
352.50 | 356.23 | 352.28 | 353.80 | 353.80 | 1,455,100 |
|
Dec 24, 2025
|
352.21 | 354.75 | 351.11 | 352.98 | 352.98 | 1,166,500 |
|
Dec 23, 2025
|
357.47 | 359.67 | 350.58 | 352.42 | 352.42 | 3,052,500 |
|
Dec 22, 2025
|
355.59 | 359.57 | 354.70 | 357.53 | 357.53 | 2,960,800 |
|
Dec 19, 2025
|
355.53 | 357.55 | 351.59 | 355.86 | 355.86 | 8,706,300 |
|
Dec 18, 2025
|
355.87 | 358.34 | 351.36 | 355.81 | 355.81 | 3,352,700 |
|
Dec 17, 2025
|
347.89 | 357.80 | 347.80 | 354.66 | 354.66 | 4,371,600 |
|
Dec 16, 2025
|
350.00 | 355.86 | 345.43 | 347.89 | 347.89 | 4,118,200 |
|
Dec 15, 2025
|
352.60 | 355.00 | 343.88 | 351.15 | 351.15 | 5,480,100 |
|
Dec 12, 2025
|
351.54 | 362.71 | 349.09 | 356.43 | 356.43 | 5,483,900 |
|
Dec 11, 2025
|
341.65 | 357.00 | 333.79 | 350.43 | 350.43 | 10,158,700 |
|
Dec 10, 2025
|
342.13 | 347.92 | 340.57 | 343.13 | 343.13 | 6,789,900 |
|
Dec 9, 2025
|
341.40 | 347.78 | 338.48 | 344.32 | 344.32 | 4,267,700 |
|
Dec 8, 2025
|
347.45 | 348.48 | 338.06 | 339.12 | 339.12 | 4,293,600 |
|
Dec 5, 2025
|
330.60 | 348.59 | 329.71 | 346.26 | 346.26 | 7,650,400 |
|
Dec 4, 2025
|
328.57 | 330.89 | 324.12 | 328.73 | 328.73 | 3,592,300 |
|
Dec 3, 2025
|
321.98 | 326.99 | 320.63 | 326.78 | 326.78 | 3,082,200 |
|
Dec 2, 2025
|
321.62 | 325.96 | 318.08 | 322.81 | 322.81 | 3,959,500 |
|
Dec 1, 2025
|
316.39 | 326.14 | 316.11 | 322.85 | 322.85 | 3,651,300 |
|
Nov 28, 2025
|
317.80 | 322.31 | 317.52 | 320.13 | 320.13 | 1,802,200 |
|
Nov 26, 2025
|
319.20 | 321.67 | 316.10 | 317.52 | 317.52 | 3,025,000 |
|
Nov 25, 2025
|
317.77 | 321.52 | 315.57 | 319.55 | 319.55 | 3,765,000 |
|
Nov 24, 2025
|
325.00 | 325.77 | 318.34 | 318.73 | 318.73 | 5,414,400 |
|
Nov 21, 2025
|
313.57 | 327.75 | 311.59 | 324.19 | 324.19 | 4,825,400 |
|
Nov 20, 2025
|
318.87 | 323.18 | 312.09 | 312.40 | 312.40 | 3,884,800 |
|
Nov 19, 2025
|
323.18 | 323.36 | 315.18 | 318.11 | 318.11 | 3,738,400 |
|
Nov 18, 2025
|
323.78 | 326.64 | 320.80 | 324.47 | 324.47 | 3,286,400 |
|
Nov 17, 2025
|
331.11 | 332.38 | 324.43 | 325.07 | 325.07 | 3,300,000 |
|
Nov 14, 2025
|
332.91 | 333.75 | 328.59 | 331.11 | 331.11 | 2,761,400 |
|
Nov 13, 2025
|
335.01 | 340.00 | 332.80 | 333.60 | 333.60 | 3,084,600 |
|
Nov 12, 2025
|
333.61 | 338.40 | 333.18 | 337.05 | 337.05 | 2,990,200 |
|
Nov 11, 2025
|
329.50 | 334.00 | 329.13 | 333.22 | 333.22 | 2,827,200 |
|
Nov 10, 2025
|
328.00 | 329.96 | 325.00 | 328.85 | 328.85 | 3,087,000 |
|
Nov 7, 2025
|
325.83 | 331.01 | 323.03 | 326.95 | 326.95 | 4,112,600 |
|
Nov 6, 2025
|
333.00 | 333.20 | 324.55 | 327.35 | 327.35 | 3,888,700 |
|
Nov 5, 2025
|
332.61 | 336.84 | 331.24 | 335.53 | 335.53 | 2,646,700 |
|
Nov 4, 2025
|
335.02 | 340.55 | 332.81 | 335.35 | 335.35 | 3,694,300 |
|
Nov 3, 2025
|
340.31 | 342.46 | 332.88 | 337.47 | 337.47 | 3,916,600 |
|
Oct 31, 2025
|
338.70 | 341.26 | 336.80 | 340.31 | 340.31 | 3,763,400 |
|
Oct 30, 2025
|
338.20 | 344.70 | 333.10 | 339.24 | 339.24 | 4,373,200 |
|
Oct 29, 2025
|
355.52 | 355.52 | 337.05 | 337.86 | 337.86 | 6,746,500 |
|
Oct 28, 2025
|
360.00 | 363.70 | 357.80 | 359.91 | 359.91 | 3,005,600 |
|
Oct 27, 2025
|
355.57 | 358.56 | 352.41 | 357.80 | 357.80 | 2,828,200 |
|
Oct 24, 2025
|
357.21 | 358.10 | 353.29 | 353.52 | 353.52 | 2,016,900 |
|
Oct 23, 2025
|
352.51 | 354.35 | 348.71 | 354.12 | 354.12 | 2,408,100 |
|
Oct 22, 2025
|
355.48 | 360.19 | 352.87 | 354.09 | 354.09 | 3,436,000 |
|
Oct 21, 2025
|
343.59 | 358.37 | 343.32 | 357.55 | 357.55 | 4,389,700 |
|
Oct 20, 2025
|
334.64 | 344.20 | 334.25 | 343.40 | 343.40 | 3,903,200 |
|
Oct 17, 2025
|
327.75 | 335.10 | 327.70 | 333.26 | 333.26 | 4,035,000 |
|
Oct 16, 2025
|
333.86 | 336.65 | 327.50 | 329.23 | 329.23 | 4,570,900 |
|
Oct 15, 2025
|
335.42 | 335.60 | 329.21 | 330.63 | 330.63 | 3,929,900 |
|
Oct 14, 2025
|
335.22 | 338.82 | 332.72 | 335.94 | 335.94 | 3,036,900 |
|
Oct 13, 2025
|
339.25 | 340.28 | 335.61 | 339.32 | 339.32 | 3,020,100 |
|
Oct 10, 2025
|
347.91 | 348.72 | 336.94 | 337.51 | 337.51 | 4,282,400 |
|
Oct 9, 2025
|
349.77 | 350.60 | 344.30 | 347.47 | 347.47 | 2,895,500 |
|
Oct 8, 2025
|
350.00 | 354.05 | 347.52 | 348.77 | 348.77 | 3,285,000 |
|
Oct 7, 2025
|
352.59 | 353.33 | 344.24 | 348.31 | 348.31 | 3,275,500 |
|
Oct 6, 2025
|
346.93 | 357.34 | 342.04 | 350.14 | 350.14 | 5,340,200 |
|
Oct 3, 2025
|
352.00 | 352.59 | 346.31 | 346.74 | 346.74 | 3,122,100 |
|
Oct 2, 2025
|
343.76 | 351.73 | 342.42 | 351.48 | 351.48 | 3,955,400 |
|
Oct 1, 2025
|
347.16 | 349.83 | 340.05 | 343.72 | 343.72 | 6,505,700 |
|
Sep 30, 2025
|
360.54 | 362.00 | 349.90 | 352.75 | 352.75 | 5,360,700 |
|
Sep 29, 2025
|
362.04 | 363.17 | 358.80 | 359.42 | 359.42 | 4,075,900 |
|
Sep 26, 2025
|
353.71 | 360.72 | 352.78 | 360.37 | 360.37 | 3,073,000 |
|
Sep 25, 2025
|
351.91 | 357.00 | 351.50 | 354.16 | 354.16 | 3,336,700 |
|
Sep 24, 2025
|
355.60 | 355.60 | 347.80 | 353.27 | 353.27 | 6,140,000 |
|
Sep 23, 2025
|
364.18 | 368.73 | 361.30 | 361.78 | 361.78 | 3,831,100 |
|
Sep 22, 2025
|
364.16 | 365.38 | 359.36 | 364.08 | 364.08 | 4,709,600 |
|
Sep 19, 2025
|
368.94 | 370.31 | 362.54 | 365.90 | 365.90 | 7,693,000 |
|
Sep 18, 2025
|
366.86 | 370.86 | 365.85 | 367.46 | 367.46 | 4,752,400 |
|
Sep 17, 2025
|
353.18 | 365.00 | 353.18 | 362.07 | 362.07 | 6,449,900 |
|
Sep 16, 2025
|
350.16 | 356.94 | 348.32 | 352.73 | 352.73 | 6,697,000 |
|
Sep 15, 2025
|
350.50 | 358.00 | 345.05 | 347.10 | 347.10 | 6,768,600 |
|
Sep 12, 2025
|
361.10 | 366.50 | 341.61 | 349.36 | 349.36 | 14,146,600 |
|
Sep 11, 2025
|
354.69 | 355.25 | 347.16 | 350.55 | 350.55 | 11,804,200 |
|
Sep 10, 2025
|
356.29 | 359.19 | 348.12 | 350.16 | 350.16 | 4,552,500 |
|
Sep 9, 2025
|
362.75 | 362.75 | 353.03 | 354.06 | 354.06 | 4,324,900 |
|
Sep 8, 2025
|
348.86 | 358.82 | 343.59 | 358.66 | 358.66 | 5,043,300 |
|
Sep 5, 2025
|
345.81 | 354.67 | 345.10 | 348.97 | 348.97 | 4,662,600 |
