NasdaqGS - Nasdaq Real Time Price
USD
Autodesk, Inc. (ADSK)
249.67
+7.94
(+3.28%)
As of 3:37:49 PM EDT. Market Open.
Trade ADSK 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
|
245.36 | 250.74 | 243.00 | 249.57 | 249.57 | 1,361,386 |
|
Oct 29, 2026
|
238.64 | 242.06 | 234.34 | 241.73 | 241.73 | 1,561,100 |
|
Oct 28, 2026
|
239.68 | 245.20 | 239.11 | 242.38 | 242.38 | 1,248,200 |
|
Oct 27, 2026
|
245.66 | 248.54 | 241.78 | 242.10 | 242.10 | 1,438,100 |
|
Oct 26, 2026
|
252.37 | 252.53 | 246.52 | 249.45 | 249.45 | 1,175,100 |
|
Oct 23, 2026
|
254.06 | 255.02 | 248.93 | 252.20 | 252.20 | 1,320,300 |
|
Oct 22, 2026
|
249.32 | 256.17 | 246.82 | 254.95 | 254.95 | 2,164,100 |
|
Oct 21, 2026
|
243.10 | 247.70 | 242.62 | 244.84 | 244.84 | 880,200 |
|
Oct 20, 2026
|
241.10 | 247.68 | 241.10 | 245.58 | 245.58 | 1,472,400 |
|
Oct 19, 2026
|
240.35 | 241.72 | 236.54 | 240.70 | 240.70 | 1,065,500 |
|
Oct 16, 2026
|
248.02 | 251.74 | 237.78 | 239.90 | 239.90 | 2,039,700 |
|
Oct 15, 2026
|
234.18 | 246.74 | 234.03 | 245.16 | 245.16 | 2,428,100 |
|
Oct 14, 2026
|
230.35 | 232.39 | 228.59 | 231.14 | 231.14 | 1,372,000 |
|
Oct 13, 2026
|
232.74 | 235.89 | 230.18 | 230.43 | 230.43 | 1,361,400 |
|
Oct 12, 2026
|
234.70 | 237.27 | 229.32 | 233.54 | 233.54 | 1,549,600 |
|
Oct 9, 2026
|
235.50 | 238.59 | 233.52 | 235.35 | 235.35 | 1,776,700 |
|
Oct 8, 2026
|
232.56 | 236.00 | 230.60 | 233.60 | 233.60 | 2,275,600 |
|
Oct 7, 2026
|
231.42 | 236.11 | 228.76 | 235.05 | 235.05 | 2,247,400 |
|
Oct 6, 2026
|
221.92 | 231.55 | 221.70 | 231.28 | 231.28 | 2,201,500 |
|
Oct 5, 2026
|
219.23 | 226.93 | 218.21 | 221.56 | 221.56 | 3,223,800 |
|
Oct 2, 2026
|
213.00 | 214.33 | 210.67 | 212.00 | 212.00 | 1,672,700 |
|
Oct 1, 2026
|
213.92 | 216.51 | 208.89 | 211.31 | 211.31 | 2,334,400 |
|
Sep 30, 2026
|
203.11 | 210.21 | 201.48 | 209.00 | 209.00 | 1,937,200 |
|
Sep 29, 2026
|
204.65 | 206.05 | 199.18 | 203.18 | 203.18 | 2,185,100 |
|
Sep 28, 2026
|
206.96 | 208.21 | 202.09 | 207.19 | 207.19 | 1,695,000 |
|
Sep 25, 2026
|
211.35 | 214.27 | 209.05 | 209.40 | 209.40 | 1,877,400 |
|
Sep 24, 2026
|
217.48 | 218.24 | 211.00 | 211.35 | 211.35 | 2,105,200 |
|
Sep 23, 2026
|
220.02 | 220.57 | 216.11 | 217.15 | 217.15 | 1,475,600 |
|
Sep 22, 2026
|
222.00 | 222.00 | 215.21 | 219.62 | 219.62 | 1,702,900 |
|
Sep 21, 2026
|
216.16 | 219.70 | 213.00 | 218.85 | 218.85 | 1,523,500 |
|
Sep 18, 2026
|
219.54 | 220.86 | 216.07 | 216.95 | 216.95 | 4,850,500 |
|
Sep 17, 2026
|
218.76 | 220.53 | 216.40 | 218.64 | 218.64 | 1,621,000 |
|
Sep 16, 2026
|
222.56 | 225.62 | 219.19 | 220.31 | 220.31 | 1,889,100 |
|
Sep 15, 2026
|
223.72 | 232.64 | 222.54 | 226.50 | 226.50 | 3,385,600 |
|
Sep 14, 2026
|
219.49 | 230.43 | 218.92 | 228.93 | 228.93 | 2,784,800 |
|
Sep 11, 2026
|
210.50 | 213.82 | 209.04 | 212.40 | 212.40 | 1,612,200 |
|
Sep 10, 2026
|
207.00 | 213.89 | 206.42 | 211.61 | 211.61 | 2,246,200 |
|
Sep 9, 2026
|
212.02 | 212.03 | 206.33 | 206.62 | 206.62 | 2,321,700 |
|
Sep 8, 2026
|
214.63 | 214.78 | 208.09 | 212.21 | 212.21 | 2,975,400 |
|
Sep 4, 2026
|
232.08 | 232.14 | 216.20 | 217.90 | 217.90 | 3,956,100 |
|
Sep 3, 2026
|
246.01 | 250.42 | 235.88 | 237.52 | 237.52 | 2,377,900 |
|
Sep 2, 2026
|
246.70 | 248.27 | 241.05 | 241.73 | 241.73 | 1,529,900 |
|
Sep 1, 2026
|
253.48 | 256.37 | 247.35 | 247.69 | 247.69 | 1,814,300 |
|
Aug 31, 2026
|
257.71 | 262.75 | 257.40 | 258.53 | 258.53 | 1,823,300 |
|
Aug 28, 2026
|
261.16 | 267.00 | 253.16 | 260.66 | 260.66 | 3,437,900 |
|
Aug 27, 2026
|
261.47 | 271.72 | 260.29 | 270.58 | 270.58 | 3,963,200 |
|
Aug 26, 2026
|
245.27 | 256.61 | 245.08 | 254.77 | 254.77 | 1,737,100 |
|
Aug 25, 2026
|
251.42 | 253.88 | 248.90 | 251.21 | 251.21 | 1,790,200 |
|
Aug 24, 2026
|
253.58 | 257.08 | 252.32 | 254.42 | 254.42 | 1,408,200 |
|
Aug 21, 2026
|
251.02 | 255.78 | 246.51 | 253.83 | 253.83 | 1,795,300 |
|
Aug 20, 2026
|
252.47 | 255.86 | 250.19 | 251.02 | 251.02 | 1,482,600 |
|
Aug 19, 2026
|
243.89 | 257.63 | 243.89 | 251.29 | 251.29 | 1,558,300 |
|
Aug 18, 2026
|
245.31 | 252.30 | 245.00 | 246.79 | 246.79 | 1,645,600 |
|
Aug 17, 2026
|
248.20 | 249.98 | 241.33 | 241.64 | 241.64 | 1,542,000 |
|
Aug 14, 2026
|
260.00 | 260.74 | 251.29 | 251.66 | 251.66 | 1,395,300 |
|
Aug 13, 2026
|
250.00 | 259.36 | 242.86 | 257.96 | 257.96 | 2,261,000 |
|
Aug 12, 2026
|
245.71 | 250.62 | 245.46 | 249.51 | 249.51 | 1,415,100 |
|
Aug 11, 2026
|
251.51 | 254.86 | 249.89 | 251.59 | 251.59 | 1,938,000 |
|
Aug 10, 2026
|
246.52 | 257.29 | 246.52 | 256.07 | 256.07 | 1,679,500 |
|
Aug 7, 2026
|
245.00 | 252.89 | 245.00 | 249.08 | 249.08 | 1,820,900 |
|
Aug 6, 2026
|
237.36 | 243.00 | 235.26 | 242.47 | 242.47 | 1,359,800 |
|
Aug 5, 2026
|
238.43 | 240.64 | 235.43 | 240.03 | 240.03 | 1,485,700 |
|
Aug 4, 2026
|
231.19 | 237.72 | 229.70 | 237.21 | 237.21 | 2,114,000 |
|
Aug 3, 2026
|
239.60 | 243.94 | 233.84 | 234.71 | 234.71 | 1,920,200 |
|
Jul 31, 2026
|
230.44 | 235.07 | 227.99 | 234.20 | 234.20 | 1,949,000 |
|
Jul 30, 2026
|
238.09 | 238.69 | 231.76 | 234.97 | 234.97 | 2,687,500 |
|
Jul 29, 2026
|
242.17 | 249.14 | 238.32 | 245.25 | 245.25 | 2,431,300 |
|
Jul 28, 2026
|
231.49 | 243.25 | 229.40 | 237.38 | 237.38 | 3,885,000 |
|
Jul 27, 2026
|
213.51 | 227.67 | 212.19 | 225.91 | 225.91 | 2,599,000 |
|
Jul 24, 2026
|
208.75 | 214.45 | 204.48 | 209.75 | 209.75 | 2,888,300 |
|
Jul 23, 2026
|
205.55 | 207.08 | 202.37 | 205.26 | 205.26 | 1,838,500 |
|
Jul 22, 2026
|
211.95 | 212.29 | 202.15 | 203.50 | 203.50 | 1,793,900 |
|
Jul 21, 2026
|
214.51 | 217.63 | 210.88 | 211.15 | 211.15 | 2,093,700 |
|
Jul 20, 2026
|
215.07 | 219.14 | 212.00 | 217.80 | 217.80 | 1,909,600 |
|
Jul 17, 2026
|
217.05 | 221.81 | 214.70 | 218.35 | 218.35 | 3,303,400 |
|
Jul 16, 2026
|
212.22 | 218.52 | 208.32 | 217.06 | 217.06 | 2,513,800 |
|
Jul 15, 2026
|
207.91 | 212.62 | 207.29 | 208.98 | 208.98 | 2,020,100 |
|
Jul 14, 2026
|
201.96 | 209.93 | 201.96 | 205.92 | 205.92 | 1,594,700 |
|
Jul 13, 2026
|
210.32 | 213.78 | 209.81 | 212.22 | 212.22 | 1,330,600 |
|
Jul 10, 2026
|
212.00 | 212.80 | 207.19 | 208.45 | 208.45 | 1,232,900 |
|
Jul 9, 2026
|
200.47 | 208.91 | 198.01 | 208.58 | 208.58 | 2,025,100 |
|
Jul 8, 2026
|
211.10 | 211.91 | 205.99 | 206.04 | 206.04 | 2,050,900 |
|
Jul 7, 2026
|
215.99 | 215.99 | 210.70 | 212.38 | 212.38 | 2,380,600 |
|
Jul 6, 2026
|
204.66 | 208.81 | 202.25 | 207.54 | 207.54 | 1,670,800 |
|
Jul 2, 2026
|
200.97 | 209.92 | 200.71 | 207.48 | 207.48 | 2,930,800 |
|
Jul 1, 2026
|
200.00 | 204.70 | 198.49 | 199.76 | 199.76 | 2,360,300 |
|
Jun 30, 2026
|
193.25 | 195.00 | 192.26 | 194.42 | 194.42 | 2,282,700 |
|
Jun 29, 2026
|
202.46 | 202.46 | 194.89 | 195.24 | 195.24 | 2,588,400 |
|
Jun 26, 2026
|
191.65 | 197.87 | 191.55 | 196.26 | 196.26 | 7,756,100 |
|
Jun 25, 2026
|
189.07 | 194.31 | 189.00 | 189.73 | 189.73 | 2,459,500 |
|
Jun 24, 2026
|
188.98 | 195.76 | 188.00 | 192.61 | 192.61 | 2,651,800 |
|
Jun 23, 2026
|
193.27 | 193.77 | 187.24 | 188.78 | 188.78 | 3,327,000 |
|
Jun 22, 2026
|
190.00 | 195.94 | 185.50 | 187.72 | 187.72 | 4,670,200 |
|
Jun 18, 2026
|
194.55 | 197.89 | 190.86 | 193.82 | 193.82 | 9,213,100 |
|
Jun 17, 2026
|
196.58 | 203.80 | 192.30 | 193.07 | 193.07 | 3,141,600 |
|
Jun 16, 2026
|
197.82 | 203.95 | 197.82 | 201.38 | 201.38 | 2,928,200 |
|
Jun 15, 2026
|
199.92 | 202.87 | 195.96 | 198.60 | 198.60 | 3,306,900 |
|
Jun 12, 2026
|
206.60 | 208.74 | 194.47 | 198.43 | 198.43 | 5,631,600 |
|
Jun 11, 2026
|
219.26 | 221.34 | 204.80 | 205.57 | 205.57 | 4,272,200 |
|
Jun 10, 2026
|
220.50 | 225.11 | 218.00 | 221.28 | 221.28 | 1,741,000 |
|
Jun 9, 2026
|
223.47 | 227.79 | 220.69 | 224.08 | 224.08 | 1,867,500 |
|
Jun 8, 2026
|
228.01 | 229.99 | 224.23 | 225.04 | 225.04 | 2,090,900 |
|
Jun 5, 2026
|
235.08 | 236.50 | 229.24 | 229.96 | 229.96 | 2,684,600 |
|
Jun 4, 2026
|
236.48 | 237.86 | 231.59 | 233.64 | 233.64 | 1,923,400 |
|
Jun 3, 2026
|
235.01 | 235.25 | 228.26 | 229.60 | 229.60 | 2,413,900 |
|
Jun 2, 2026
|
241.62 | 243.16 | 235.70 | 236.66 | 236.66 | 2,354,400 |
|
Jun 1, 2026
|
237.01 | 250.49 | 237.01 | 248.16 | 248.16 | 3,590,500 |
|
May 29, 2026
|
225.56 | 233.84 | 217.00 | 231.31 | 231.31 | 7,642,000 |
|
May 28, 2026
|
236.32 | 244.34 | 233.50 | 240.95 | 240.95 | 4,143,300 |
|
May 27, 2026
|
235.00 | 243.31 | 235.00 | 237.00 | 237.00 | 1,643,500 |
|
May 26, 2026
|
238.08 | 240.72 | 234.37 | 238.23 | 238.23 | 2,097,800 |
|
May 22, 2026
|
240.51 | 247.00 | 238.46 | 240.99 | 240.99 | 2,455,200 |
|
May 21, 2026
|
241.99 | 242.22 | 234.64 | 240.19 | 240.19 | 1,992,700 |
|
May 20, 2026
|
239.75 | 243.87 | 233.20 | 243.63 | 243.63 | 1,711,200 |
|
May 19, 2026
|
249.03 | 251.16 | 243.01 | 244.16 | 244.16 | 1,980,000 |
|
May 18, 2026
|
236.10 | 243.69 | 234.65 | 243.49 | 243.49 | 1,807,400 |
|
May 15, 2026
|
234.88 | 238.31 | 234.21 | 236.62 | 236.62 | 1,528,500 |
|
May 14, 2026
|
229.88 | 235.92 | 227.48 | 233.86 | 233.86 | 1,747,800 |
|
May 13, 2026
|
229.40 | 231.65 | 225.28 | 231.03 | 231.03 | 1,742,200 |
|
May 12, 2026
|
238.03 | 240.13 | 233.83 | 234.87 | 234.87 | 1,491,200 |
|
May 11, 2026
|
241.83 | 244.97 | 234.28 | 236.07 | 236.07 | 1,926,700 |
|
May 8, 2026
|
247.65 | 247.65 | 241.93 | 244.50 | 244.50 | 1,747,800 |
|
May 7, 2026
|
246.56 | 255.14 | 246.56 | 251.04 | 251.04 | 2,026,600 |
|
May 6, 2026
|
245.38 | 248.75 | 240.00 | 243.08 | 243.08 | 2,073,300 |
|
May 5, 2026
|
247.20 | 250.35 | 244.90 | 249.43 | 249.43 | 2,207,000 |
|
May 4, 2026
|
244.19 | 249.98 | 242.76 | 247.54 | 247.54 | 1,621,500 |
|
May 1, 2026
|
241.88 | 246.86 | 238.42 | 244.35 | 244.35 | 2,342,500 |
|
Apr 30, 2026
|
233.90 | 237.68 | 231.15 | 237.00 | 237.00 | 1,769,600 |
|
Apr 29, 2026
|
233.84 | 235.98 | 231.14 | 235.87 | 235.87 | 1,237,600 |
|
Apr 28, 2026
|
237.97 | 241.99 | 232.22 | 234.85 | 234.85 | 1,705,600 |
|
Apr 27, 2026
|
235.91 | 241.58 | 234.68 | 235.03 | 235.03 | 1,689,400 |
|
Apr 24, 2026
|
232.58 | 237.74 | 231.18 | 237.44 | 237.44 | 1,386,100 |
|
Apr 23, 2026
|
240.36 | 241.10 | 227.00 | 231.98 | 231.98 | 2,428,600 |
|
Apr 22, 2026
|
247.29 | 250.00 | 245.00 | 247.57 | 247.57 | 1,518,100 |
|
Apr 21, 2026
|
245.23 | 250.91 | 243.50 | 245.48 | 245.48 | 1,441,100 |
|
Apr 20, 2026
|
241.48 | 246.30 | 241.25 | 245.31 | 245.31 | 1,260,400 |
|
Apr 17, 2026
|
249.40 | 250.00 | 241.27 | 242.02 | 242.02 | 2,550,900 |
|
Apr 16, 2026
|
244.51 | 245.58 | 240.42 | 243.16 | 243.16 | 1,516,700 |
|
Apr 15, 2026
|
234.79 | 240.78 | 232.20 | 239.32 | 239.32 | 1,759,600 |
|
Apr 14, 2026
|
227.89 | 230.68 | 225.08 | 228.59 | 228.59 | 1,813,700 |
|
Apr 13, 2026
|
218.01 | 227.53 | 216.42 | 227.14 | 227.14 | 2,836,300 |
|
Apr 10, 2026
|
221.54 | 223.15 | 214.10 | 218.45 | 218.45 | 2,504,900 |
|
Apr 9, 2026
|
237.51 | 238.50 | 217.18 | 225.13 | 225.13 | 3,604,900 |
|
Apr 8, 2026
|
241.15 | 244.80 | 239.03 | 240.65 | 240.65 | 1,990,500 |
|
Apr 7, 2026
|
236.33 | 238.60 | 232.91 | 234.96 | 234.96 | 1,319,000 |
|
Apr 6, 2026
|
236.84 | 239.00 | 234.67 | 237.72 | 237.72 | 1,189,800 |
|
Apr 2, 2026
|
239.72 | 241.46 | 234.09 | 238.08 | 238.08 | 1,990,700 |
|
Apr 1, 2026
|
238.86 | 240.49 | 232.18 | 237.87 | 237.87 | 1,800,300 |
|
Mar 31, 2026
|
234.92 | 241.21 | 234.89 | 239.40 | 239.40 | 1,947,000 |
|
Mar 30, 2026
|
232.26 | 238.54 | 231.05 | 235.68 | 235.68 | 1,653,500 |
|
Mar 27, 2026
|
237.63 | 237.87 | 229.24 | 229.84 | 229.84 | 2,233,100 |
|
Mar 26, 2026
|
234.66 | 243.62 | 234.32 | 239.83 | 239.83 | 1,468,200 |
|
Mar 25, 2026
|
241.24 | 243.20 | 232.41 | 235.42 | 235.42 | 1,685,100 |
|
Mar 24, 2026
|
245.28 | 245.28 | 237.28 | 239.39 | 239.39 | 2,224,400 |
|
Mar 23, 2026
|
248.29 | 251.06 | 244.73 | 247.44 | 247.44 | 2,658,100 |
|
Mar 20, 2026
|
245.95 | 248.61 | 241.50 | 247.99 | 247.99 | 4,418,400 |
|
Mar 19, 2026
|
248.98 | 255.34 | 246.08 | 247.65 | 247.65 | 2,148,400 |
|
Mar 18, 2026
|
250.28 | 254.44 | 248.25 | 248.48 | 248.48 | 1,811,000 |
|
Mar 17, 2026
|
250.59 | 259.39 | 250.59 | 252.92 | 252.92 | 1,254,700 |
|
Mar 16, 2026
|
252.09 | 253.02 | 249.30 | 249.78 | 249.78 | 1,353,400 |
|
Mar 13, 2026
|
249.52 | 252.83 | 248.54 | 251.17 | 251.17 | 1,442,800 |
|
Mar 12, 2026
|
250.71 | 255.95 | 249.24 | 249.89 | 249.89 | 1,653,500 |
|
Mar 11, 2026
|
255.45 | 259.54 | 249.76 | 251.83 | 251.83 | 1,959,000 |
|
Mar 10, 2026
|
260.58 | 261.78 | 252.09 | 253.85 | 253.85 | 1,857,600 |
|
Mar 9, 2026
|
260.77 | 262.52 | 256.50 | 260.75 | 260.75 | 1,803,400 |
|
Mar 6, 2026
|
261.54 | 263.05 | 257.73 | 260.99 | 260.99 | 2,021,000 |
|
Mar 5, 2026
|
258.55 | 264.75 | 256.90 | 264.12 | 264.12 | 2,186,400 |
|
Mar 4, 2026
|
253.30 | 258.81 | 252.50 | 257.89 | 257.89 | 2,656,900 |
|
Mar 3, 2026
|
246.10 | 254.83 | 244.45 | 253.40 | 253.40 | 2,606,300 |
|
Mar 2, 2026
|
243.53 | 249.15 | 243.00 | 246.94 | 246.94 | 2,401,000 |
|
Feb 27, 2026
|
233.58 | 248.70 | 233.30 | 245.87 | 245.87 | 5,370,700 |
|
Feb 26, 2026
|
228.43 | 233.73 | 227.31 | 233.45 | 233.45 | 4,076,500 |
|
Feb 25, 2026
|
220.95 | 225.80 | 219.05 | 224.81 | 224.81 | 1,955,800 |
|
Feb 24, 2026
|
217.54 | 225.30 | 215.01 | 220.91 | 220.91 | 2,204,300 |
|
Feb 23, 2026
|
223.63 | 225.65 | 216.72 | 218.64 | 218.64 | 2,060,800 |
|
Feb 20, 2026
|
227.65 | 232.21 | 225.78 | 226.98 | 226.98 | 1,743,100 |
|
Feb 19, 2026
|
229.86 | 230.00 | 226.50 | 229.10 | 229.10 | 1,451,000 |
|
Feb 18, 2026
|
224.49 | 230.09 | 223.21 | 229.74 | 229.74 | 2,009,500 |
|
Feb 17, 2026
|
228.10 | 229.34 | 221.09 | 225.32 | 225.32 | 2,629,300 |
|
Feb 13, 2026
|
223.83 | 233.63 | 222.88 | 231.22 | 231.22 | 2,752,800 |
|
Feb 12, 2026
|
232.60 | 235.19 | 216.01 | 223.49 | 223.49 | 5,413,400 |
|
Feb 11, 2026
|
234.12 | 239.80 | 229.52 | 232.59 | 232.59 | 2,622,400 |
|
Feb 10, 2026
|
242.68 | 247.12 | 241.16 | 243.58 | 243.58 | 2,324,100 |
|
Feb 9, 2026
|
238.86 | 243.09 | 236.43 | 242.53 | 242.53 | 1,524,400 |
|
Feb 6, 2026
|
239.65 | 242.44 | 234.00 | 240.40 | 240.40 | 2,139,700 |
|
Feb 5, 2026
|
245.84 | 246.79 | 236.78 | 238.06 | 238.06 | 3,414,200 |
|
Feb 4, 2026
|
238.76 | 249.85 | 236.22 | 243.41 | 243.41 | 2,728,100 |
|
Feb 3, 2026
|
250.01 | 251.64 | 238.95 | 240.79 | 240.79 | 3,540,400 |
|
Feb 2, 2026
|
259.61 | 259.66 | 253.75 | 255.57 | 255.57 | 1,622,000 |
|
Jan 30, 2026
|
253.59 | 255.67 | 250.95 | 252.87 | 252.87 | 1,739,200 |
|
Jan 29, 2026
|
260.00 | 260.47 | 247.20 | 255.68 | 255.68 | 3,641,800 |
|
Jan 28, 2026
|
268.51 | 271.12 | 266.61 | 268.33 | 268.33 | 1,268,100 |
|
Jan 27, 2026
|
271.20 | 272.05 | 264.59 | 268.09 | 268.09 | 1,458,400 |
|
Jan 26, 2026
|
270.41 | 274.25 | 269.76 | 272.34 | 272.34 | 1,804,300 |
|
Jan 23, 2026
|
269.41 | 271.29 | 266.87 | 270.00 | 270.00 | 1,493,400 |
|
Jan 22, 2026
|
268.71 | 271.44 | 263.05 | 269.77 | 269.77 | 3,157,400 |
|
Jan 21, 2026
|
253.87 | 257.49 | 253.34 | 257.44 | 257.44 | 2,342,600 |
|
Jan 20, 2026
|
261.54 | 262.49 | 252.55 | 253.87 | 253.87 | 2,671,200 |
|
Jan 16, 2026
|
262.72 | 266.40 | 260.72 | 265.69 | 265.69 | 3,839,400 |
|
Jan 15, 2026
|
262.23 | 264.08 | 259.76 | 262.26 | 262.26 | 1,773,800 |
|
Jan 14, 2026
|
268.95 | 271.01 | 259.27 | 261.28 | 261.28 | 2,221,200 |
|
Jan 13, 2026
|
277.50 | 279.34 | 266.77 | 270.63 | 270.63 | 2,171,000 |
|
Jan 12, 2026
|
275.91 | 279.32 | 274.02 | 277.89 | 277.89 | 1,204,600 |
|
Jan 9, 2026
|
276.80 | 278.45 | 273.80 | 276.02 | 276.02 | 1,820,900 |
|
Jan 8, 2026
|
291.00 | 292.05 | 273.80 | 276.58 | 276.58 | 2,778,000 |
|
Jan 7, 2026
|
294.73 | 296.80 | 293.04 | 293.79 | 293.79 | 987,700 |
|
Jan 6, 2026
|
288.51 | 294.24 | 287.52 | 293.17 | 293.17 | 1,264,500 |
|
Jan 5, 2026
|
288.04 | 293.10 | 286.63 | 288.66 | 288.66 | 1,463,800 |
|
Jan 2, 2026
|
296.00 | 296.06 | 282.51 | 286.73 | 286.73 | 1,317,700 |
|
Dec 31, 2025
|
298.62 | 299.07 | 295.85 | 296.01 | 296.01 | 749,200 |
|
Dec 30, 2025
|
299.53 | 301.66 | 299.06 | 299.54 | 299.54 | 627,700 |
|
Dec 29, 2025
|
299.08 | 303.10 | 299.08 | 301.23 | 301.23 | 656,900 |
|
Dec 26, 2025
|
298.42 | 300.72 | 298.34 | 300.71 | 300.71 | 439,300 |
|
Dec 24, 2025
|
297.67 | 298.65 | 296.51 | 298.21 | 298.21 | 320,800 |
|
Dec 23, 2025
|
298.86 | 300.38 | 295.61 | 297.58 | 297.58 | 1,128,400 |
|
Dec 22, 2025
|
301.38 | 303.79 | 299.37 | 300.47 | 300.47 | 1,412,200 |
|
Dec 19, 2025
|
299.92 | 301.58 | 297.90 | 300.08 | 300.08 | 3,311,300 |
|
Dec 18, 2025
|
294.65 | 300.03 | 293.77 | 299.24 | 299.24 | 1,960,400 |
|
Dec 17, 2025
|
294.13 | 298.30 | 292.05 | 292.97 | 292.97 | 1,390,500 |
|
Dec 16, 2025
|
294.31 | 296.22 | 291.88 | 293.98 | 293.98 | 1,482,200 |
|
Dec 15, 2025
|
299.21 | 301.47 | 292.38 | 294.31 | 294.31 | 2,281,000 |
|
Dec 12, 2025
|
302.48 | 302.48 | 296.33 | 297.64 | 297.64 | 1,425,200 |
|
Dec 11, 2025
|
299.93 | 305.00 | 298.20 | 300.93 | 300.93 | 1,534,500 |
|
Dec 10, 2025
|
299.46 | 304.69 | 297.52 | 300.10 | 300.10 | 1,792,800 |
|
Dec 9, 2025
|
301.07 | 303.65 | 299.53 | 300.75 | 300.75 | 1,393,600 |
|
Dec 8, 2025
|
307.60 | 309.22 | 298.63 | 301.39 | 301.39 | 1,667,800 |
|
Dec 5, 2025
|
306.00 | 307.83 | 304.30 | 306.74 | 306.74 | 1,558,800 |
|
Dec 4, 2025
|
307.80 | 309.30 | 303.77 | 305.85 | 305.85 | 1,458,000 |
|
Dec 3, 2025
|
308.76 | 312.62 | 305.48 | 307.24 | 307.24 | 1,346,700 |
|
Dec 2, 2025
|
306.06 | 310.84 | 305.31 | 310.25 | 310.25 | 1,625,400 |
|
Dec 1, 2025
|
301.17 | 307.37 | 300.32 | 305.12 | 305.12 | 1,464,600 |
|
Nov 28, 2025
|
300.29 | 304.00 | 299.42 | 303.34 | 303.34 | 912,400 |
|
Nov 26, 2025
|
313.97 | 320.00 | 299.13 | 301.38 | 301.38 | 4,686,400 |
|
Nov 25, 2025
|
290.28 | 297.67 | 287.08 | 294.43 | 294.43 | 2,336,400 |
|
Nov 24, 2025
|
291.35 | 292.80 | 288.95 | 289.85 | 289.85 | 3,027,600 |
|
Nov 21, 2025
|
288.69 | 293.13 | 286.32 | 290.80 | 290.80 | 1,359,300 |
|
Nov 20, 2025
|
295.26 | 296.90 | 286.43 | 286.95 | 286.95 | 1,212,500 |
|
Nov 19, 2025
|
291.60 | 293.81 | 290.09 | 291.19 | 291.19 | 1,359,000 |
|
Nov 18, 2025
|
292.87 | 294.35 | 289.06 | 292.23 | 292.23 | 1,526,300 |
|
Nov 17, 2025
|
299.53 | 299.53 | 290.89 | 291.96 | 291.96 | 1,081,300 |
|
Nov 14, 2025
|
295.81 | 301.30 | 292.57 | 299.39 | 299.39 | 1,049,800 |
|
Nov 13, 2025
|
300.50 | 301.79 | 296.37 | 297.17 | 297.17 | 1,122,700 |
|
Nov 12, 2025
|
301.55 | 303.20 | 300.30 | 301.74 | 301.74 | 1,191,100 |
|
Nov 11, 2025
|
299.17 | 302.43 | 297.95 | 301.86 | 301.86 | 855,600 |
|
Nov 10, 2025
|
297.40 | 299.55 | 293.06 | 298.72 | 298.72 | 1,194,200 |
|
Nov 7, 2025
|
294.60 | 297.47 | 293.51 | 297.18 | 297.18 | 950,500 |
|
Nov 6, 2025
|
299.46 | 299.90 | 293.72 | 294.86 | 294.86 | 1,165,800 |
|
Nov 5, 2025
|
301.23 | 302.44 | 299.32 | 300.96 | 300.96 | 1,250,700 |
|
Nov 4, 2025
|
302.26 | 304.13 | 299.17 | 300.86 | 300.86 | 1,301,000 |
|
Nov 3, 2025
|
302.99 | 304.88 | 299.40 | 303.64 | 303.64 | 1,079,400 |
|
Oct 31, 2025
|
300.42 | 302.70 | 297.92 | 301.34 | 301.34 | 1,076,700 |
|
Oct 30, 2025
|
295.25 | 303.57 | 295.25 | 300.77 | 300.77 | 1,527,800 |
