NasdaqGS - Delayed Quote
USD
Akamai Technologies, Inc. (AKAM)
105.22
-1.28
(-1.20%)
At close: September 4 at 4:00:00 PM EDT
106.00
+0.78
(+0.74%)
After hours: September 4 at 7:44:23 PM EDT
Trade AKAM 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
|
105.00 | 106.50 | 104.00 | 105.22 | 105.22 | 1,758,400 |
|
Sep 3, 2026
|
105.42 | 106.56 | 102.55 | 106.50 | 106.50 | 3,350,700 |
|
Sep 2, 2026
|
106.00 | 106.34 | 104.01 | 105.09 | 105.09 | 2,172,400 |
|
Sep 1, 2026
|
108.92 | 109.99 | 105.78 | 106.46 | 106.46 | 2,700,900 |
|
Aug 31, 2026
|
107.06 | 109.69 | 107.03 | 108.62 | 108.62 | 2,403,400 |
|
Aug 28, 2026
|
110.91 | 112.40 | 106.88 | 107.47 | 107.47 | 2,583,100 |
|
Aug 27, 2026
|
109.75 | 111.85 | 108.82 | 111.24 | 111.24 | 3,042,400 |
|
Aug 26, 2026
|
105.56 | 109.53 | 105.42 | 108.06 | 108.06 | 3,374,800 |
|
Aug 25, 2026
|
106.00 | 107.27 | 104.07 | 105.74 | 105.74 | 2,978,100 |
|
Aug 24, 2026
|
110.00 | 110.00 | 105.20 | 105.66 | 105.66 | 2,759,300 |
|
Aug 21, 2026
|
110.26 | 112.51 | 109.59 | 110.42 | 110.42 | 3,011,500 |
|
Aug 20, 2026
|
112.19 | 112.72 | 109.49 | 110.09 | 110.09 | 2,118,900 |
|
Aug 19, 2026
|
115.80 | 116.80 | 110.36 | 112.84 | 112.84 | 3,874,300 |
|
Aug 18, 2026
|
121.49 | 123.79 | 115.11 | 115.20 | 115.20 | 3,407,000 |
|
Aug 17, 2026
|
124.56 | 125.58 | 121.57 | 122.97 | 122.97 | 2,492,200 |
|
Aug 14, 2026
|
126.00 | 126.73 | 123.94 | 124.99 | 124.99 | 2,176,600 |
|
Aug 13, 2026
|
124.92 | 127.04 | 123.31 | 125.29 | 125.29 | 3,085,900 |
|
Aug 12, 2026
|
117.50 | 124.91 | 117.05 | 122.78 | 122.78 | 3,499,500 |
|
Aug 11, 2026
|
118.01 | 119.21 | 116.28 | 116.67 | 116.67 | 2,339,800 |
|
Aug 10, 2026
|
107.37 | 120.14 | 107.32 | 117.65 | 117.65 | 6,105,700 |
|
Aug 7, 2026
|
124.00 | 125.55 | 110.02 | 110.54 | 110.54 | 8,147,200 |
|
Aug 6, 2026
|
116.60 | 120.85 | 116.26 | 118.55 | 118.55 | 5,505,900 |
|
Aug 5, 2026
|
123.00 | 124.56 | 121.37 | 122.27 | 122.27 | 3,329,800 |
|
Aug 4, 2026
|
118.78 | 123.61 | 118.20 | 123.35 | 123.35 | 4,284,400 |
|
Aug 3, 2026
|
115.00 | 118.71 | 114.00 | 117.88 | 117.88 | 3,194,400 |
|
Jul 31, 2026
|
115.49 | 116.63 | 112.50 | 115.18 | 115.18 | 2,893,000 |
|
Jul 30, 2026
|
108.60 | 114.42 | 108.19 | 113.75 | 113.75 | 3,046,000 |
|
Jul 29, 2026
|
111.70 | 112.49 | 107.11 | 107.41 | 107.41 | 3,033,600 |
|
Jul 28, 2026
|
111.75 | 113.17 | 107.92 | 111.79 | 111.79 | 2,994,700 |
|
Jul 27, 2026
|
117.00 | 117.82 | 110.82 | 112.85 | 112.85 | 2,884,800 |
|
Jul 24, 2026
|
117.53 | 119.08 | 115.24 | 115.37 | 115.37 | 3,096,500 |
|
Jul 23, 2026
|
124.12 | 125.77 | 117.31 | 117.37 | 117.37 | 3,265,300 |
|
Jul 22, 2026
|
124.09 | 127.22 | 122.48 | 124.30 | 124.30 | 3,287,300 |
|
Jul 21, 2026
|
123.78 | 127.50 | 123.17 | 124.91 | 124.91 | 5,044,700 |
|
Jul 20, 2026
|
120.43 | 125.05 | 119.50 | 123.13 | 123.13 | 4,217,800 |
|
Jul 17, 2026
|
116.75 | 121.41 | 115.94 | 120.19 | 120.19 | 3,499,300 |
|
Jul 16, 2026
|
120.60 | 122.00 | 118.22 | 118.81 | 118.81 | 1,968,800 |
|
Jul 15, 2026
|
126.77 | 127.95 | 118.00 | 120.01 | 120.01 | 2,933,400 |
|
Jul 14, 2026
|
124.86 | 127.66 | 124.24 | 126.11 | 126.11 | 2,751,500 |
|
Jul 13, 2026
|
125.76 | 127.77 | 123.83 | 125.13 | 125.13 | 2,529,500 |
|
Jul 10, 2026
|
130.18 | 131.08 | 125.28 | 126.19 | 126.19 | 3,038,500 |
|
Jul 9, 2026
|
125.30 | 130.54 | 124.50 | 129.52 | 129.52 | 4,963,600 |
|
Jul 8, 2026
|
113.78 | 127.35 | 113.78 | 126.57 | 126.57 | 7,007,900 |
|
Jul 7, 2026
|
118.02 | 118.96 | 113.57 | 114.37 | 114.37 | 4,017,900 |
|
Jul 6, 2026
|
112.83 | 116.58 | 112.30 | 112.73 | 112.73 | 3,017,500 |
|
Jul 2, 2026
|
111.78 | 115.15 | 109.55 | 113.17 | 113.17 | 4,091,100 |
|
Jul 1, 2026
|
117.26 | 118.35 | 112.35 | 112.81 | 112.81 | 4,235,500 |
|
Jun 30, 2026
|
114.54 | 119.22 | 114.23 | 118.21 | 118.21 | 3,922,100 |
|
Jun 29, 2026
|
115.31 | 115.48 | 112.72 | 113.80 | 113.80 | 2,780,100 |
|
Jun 26, 2026
|
112.51 | 114.95 | 108.84 | 113.29 | 113.29 | 4,427,000 |
|
Jun 25, 2026
|
121.57 | 121.57 | 112.19 | 112.89 | 112.89 | 4,592,400 |
|
Jun 24, 2026
|
119.25 | 122.03 | 118.12 | 119.48 | 119.48 | 6,133,500 |
|
Jun 23, 2026
|
119.70 | 123.29 | 119.20 | 119.87 | 119.87 | 2,885,800 |
|
Jun 22, 2026
|
124.90 | 124.90 | 118.98 | 120.74 | 120.74 | 4,490,500 |
|
Jun 18, 2026
|
129.27 | 130.00 | 122.76 | 124.91 | 124.91 | 6,468,400 |
|
Jun 17, 2026
|
132.30 | 133.56 | 127.49 | 127.86 | 127.86 | 3,439,300 |
|
Jun 16, 2026
|
133.84 | 137.93 | 131.85 | 132.31 | 132.31 | 2,401,600 |
|
Jun 15, 2026
|
135.46 | 136.85 | 133.12 | 134.20 | 134.20 | 2,852,400 |
|
Jun 12, 2026
|
133.50 | 134.62 | 130.11 | 133.50 | 133.50 | 2,661,700 |
|
Jun 11, 2026
|
129.97 | 132.62 | 127.49 | 132.46 | 132.46 | 3,935,400 |
|
Jun 10, 2026
|
134.55 | 139.83 | 129.33 | 129.97 | 129.97 | 4,764,600 |
|
Jun 9, 2026
|
142.00 | 142.83 | 132.58 | 137.81 | 137.81 | 4,525,800 |
|
Jun 8, 2026
|
149.34 | 150.36 | 141.29 | 141.87 | 141.87 | 5,428,200 |
|
Jun 5, 2026
|
157.56 | 158.05 | 147.79 | 149.32 | 149.32 | 3,023,500 |
|
Jun 4, 2026
|
157.07 | 160.88 | 154.70 | 158.98 | 158.98 | 4,890,900 |
|
Jun 3, 2026
|
158.17 | 164.80 | 155.63 | 160.36 | 160.36 | 3,618,300 |
|
Jun 2, 2026
|
151.99 | 163.25 | 150.51 | 160.32 | 160.32 | 4,190,700 |
|
Jun 1, 2026
|
149.67 | 156.31 | 149.67 | 154.01 | 154.01 | 3,982,000 |
|
May 29, 2026
|
144.70 | 149.87 | 143.26 | 149.54 | 149.54 | 5,654,000 |
|
May 28, 2026
|
146.53 | 147.41 | 142.16 | 143.13 | 143.13 | 4,217,800 |
|
May 27, 2026
|
148.53 | 148.53 | 141.69 | 144.43 | 144.43 | 4,174,900 |
|
May 26, 2026
|
148.45 | 150.14 | 143.92 | 148.21 | 148.21 | 3,662,300 |
|
May 22, 2026
|
146.52 | 148.08 | 145.51 | 147.23 | 147.23 | 3,736,400 |
|
May 21, 2026
|
142.06 | 146.81 | 142.06 | 146.24 | 146.24 | 4,569,500 |
|
May 20, 2026
|
140.00 | 144.11 | 138.10 | 143.55 | 143.55 | 18,000,500 |
|
May 19, 2026
|
142.76 | 147.68 | 140.38 | 141.34 | 141.34 | 13,987,000 |
|
May 18, 2026
|
152.71 | 153.00 | 148.50 | 150.77 | 150.77 | 3,093,200 |
|
May 15, 2026
|
153.52 | 156.00 | 149.19 | 150.88 | 150.88 | 4,156,100 |
|
May 14, 2026
|
156.88 | 159.04 | 153.61 | 155.67 | 155.67 | 4,079,300 |
|
May 13, 2026
|
154.00 | 165.45 | 151.87 | 161.14 | 161.14 | 10,932,200 |
|
May 12, 2026
|
152.45 | 154.00 | 144.55 | 149.56 | 149.56 | 6,552,000 |
|
May 11, 2026
|
149.00 | 156.32 | 147.01 | 153.01 | 153.01 | 9,873,900 |
|
May 8, 2026
|
145.45 | 149.76 | 132.85 | 147.71 | 147.71 | 21,492,900 |
|
May 7, 2026
|
116.13 | 117.48 | 111.69 | 116.69 | 116.69 | 10,595,200 |
|
May 6, 2026
|
117.78 | 122.24 | 115.44 | 121.99 | 121.99 | 5,979,300 |
|
May 5, 2026
|
108.70 | 118.16 | 107.27 | 117.94 | 117.94 | 8,613,100 |
|
May 4, 2026
|
104.29 | 107.66 | 104.08 | 105.78 | 105.78 | 3,130,600 |
|
May 1, 2026
|
103.33 | 104.88 | 101.68 | 103.87 | 103.87 | 2,875,400 |
|
Apr 30, 2026
|
98.82 | 103.24 | 98.46 | 102.98 | 102.98 | 5,278,400 |
|
Apr 29, 2026
|
95.29 | 100.51 | 94.50 | 99.80 | 99.80 | 3,683,800 |
|
Apr 28, 2026
|
96.95 | 97.50 | 94.75 | 95.43 | 95.43 | 2,784,600 |
|
Apr 27, 2026
|
95.25 | 96.21 | 93.53 | 95.93 | 95.93 | 2,185,400 |
|
Apr 24, 2026
|
96.83 | 97.49 | 94.67 | 95.25 | 95.25 | 3,591,900 |
|
Apr 23, 2026
|
96.69 | 96.69 | 93.51 | 96.18 | 96.18 | 3,143,900 |
|
Apr 22, 2026
|
99.35 | 99.46 | 96.56 | 97.11 | 97.11 | 2,786,800 |
|
Apr 21, 2026
|
97.97 | 99.44 | 95.77 | 98.08 | 98.08 | 2,806,200 |
|
Apr 20, 2026
|
96.02 | 98.52 | 96.02 | 97.62 | 97.62 | 2,951,500 |
|
Apr 17, 2026
|
97.57 | 98.64 | 94.96 | 95.89 | 95.89 | 5,065,800 |
|
Apr 16, 2026
|
91.25 | 97.83 | 91.16 | 96.81 | 96.81 | 6,632,500 |
|
Apr 15, 2026
|
89.80 | 92.88 | 89.80 | 90.38 | 90.38 | 4,958,600 |
|
Apr 14, 2026
|
95.78 | 96.10 | 88.50 | 88.84 | 88.84 | 8,714,000 |
|
Apr 13, 2026
|
91.85 | 97.84 | 91.64 | 94.94 | 94.94 | 6,283,100 |
|
Apr 10, 2026
|
109.64 | 109.79 | 90.56 | 91.35 | 91.35 | 14,270,500 |
|
Apr 9, 2026
|
115.21 | 115.25 | 106.88 | 109.61 | 109.61 | 5,411,200 |
|
Apr 8, 2026
|
116.25 | 117.35 | 113.20 | 116.00 | 116.00 | 5,637,300 |
|
Apr 7, 2026
|
114.89 | 116.26 | 112.57 | 113.89 | 113.89 | 3,584,700 |
|
Apr 6, 2026
|
117.16 | 118.17 | 112.91 | 114.60 | 114.60 | 4,017,700 |
|
Apr 2, 2026
|
112.70 | 118.02 | 112.12 | 118.00 | 118.00 | 4,116,300 |
|
Apr 1, 2026
|
115.99 | 117.64 | 114.99 | 115.75 | 115.75 | 3,268,800 |
|
Mar 31, 2026
|
110.67 | 116.39 | 110.01 | 114.85 | 114.85 | 3,803,800 |
|
Mar 30, 2026
|
115.45 | 116.22 | 108.69 | 110.22 | 110.22 | 4,041,100 |
|
Mar 27, 2026
|
115.74 | 116.06 | 111.91 | 114.50 | 114.50 | 4,460,500 |
|
Mar 26, 2026
|
118.39 | 121.12 | 116.05 | 117.25 | 117.25 | 5,346,600 |
|
Mar 25, 2026
|
115.85 | 120.59 | 115.60 | 119.15 | 119.15 | 6,782,800 |
|
Mar 24, 2026
|
113.15 | 115.64 | 112.31 | 114.50 | 114.50 | 4,514,900 |
|
Mar 23, 2026
|
110.50 | 115.20 | 109.50 | 114.43 | 114.43 | 5,913,900 |
|
Mar 20, 2026
|
110.56 | 111.86 | 108.81 | 110.48 | 110.48 | 13,118,300 |
|
Mar 19, 2026
|
108.78 | 110.45 | 106.07 | 110.00 | 110.00 | 4,128,900 |
|
Mar 18, 2026
|
105.48 | 112.81 | 105.19 | 108.86 | 108.86 | 5,175,100 |
|
Mar 17, 2026
|
106.39 | 107.00 | 103.60 | 105.84 | 105.84 | 3,681,500 |
|
Mar 16, 2026
|
107.91 | 108.20 | 104.55 | 105.44 | 105.44 | 4,758,000 |
|
Mar 13, 2026
|
105.63 | 109.56 | 105.56 | 107.67 | 107.67 | 3,422,500 |
|
Mar 12, 2026
|
105.49 | 108.45 | 104.37 | 105.47 | 105.47 | 3,610,400 |
|
Mar 11, 2026
|
103.84 | 108.40 | 103.35 | 106.47 | 106.47 | 4,787,200 |
|
Mar 10, 2026
|
101.55 | 106.08 | 100.41 | 104.50 | 104.50 | 3,814,700 |
|
Mar 9, 2026
|
98.58 | 103.07 | 98.49 | 102.11 | 102.11 | 2,883,300 |
|
Mar 6, 2026
|
99.98 | 100.79 | 96.98 | 99.89 | 99.89 | 2,804,600 |
|
Mar 5, 2026
|
102.14 | 104.53 | 100.12 | 101.00 | 101.00 | 2,781,500 |
|
Mar 4, 2026
|
102.00 | 103.22 | 100.28 | 102.98 | 102.98 | 2,813,500 |
|
Mar 3, 2026
|
95.61 | 103.72 | 95.37 | 102.08 | 102.08 | 5,310,300 |
|
Mar 2, 2026
|
96.91 | 98.86 | 96.58 | 97.64 | 97.64 | 4,563,500 |
|
Feb 27, 2026
|
98.75 | 99.51 | 96.92 | 98.39 | 98.39 | 4,716,100 |
|
Feb 26, 2026
|
99.45 | 100.65 | 98.20 | 99.90 | 99.90 | 2,905,000 |
|
Feb 25, 2026
|
100.95 | 101.28 | 97.83 | 100.04 | 100.04 | 3,178,600 |
|
Feb 24, 2026
|
98.66 | 103.90 | 98.00 | 100.13 | 100.13 | 5,382,800 |
|
Feb 23, 2026
|
93.75 | 99.70 | 92.68 | 98.76 | 98.76 | 7,644,400 |
|
Feb 20, 2026
|
99.74 | 102.00 | 93.53 | 94.17 | 94.17 | 15,779,600 |
|
Feb 19, 2026
|
108.25 | 109.77 | 107.00 | 109.59 | 109.59 | 7,403,100 |
|
Feb 18, 2026
|
108.25 | 110.44 | 106.08 | 109.31 | 109.31 | 3,483,400 |
|
Feb 17, 2026
|
110.58 | 111.46 | 106.75 | 108.42 | 108.42 | 4,698,500 |
|
Feb 13, 2026
|
104.49 | 113.50 | 102.87 | 111.76 | 111.76 | 7,333,500 |
|
Feb 12, 2026
|
98.75 | 106.80 | 98.75 | 104.61 | 104.61 | 10,960,800 |
|
Feb 11, 2026
|
99.01 | 99.01 | 94.49 | 94.80 | 94.80 | 4,121,900 |
|
Feb 10, 2026
|
94.69 | 95.79 | 94.00 | 94.40 | 94.40 | 2,493,300 |
|
Feb 9, 2026
|
95.01 | 95.55 | 92.31 | 94.72 | 94.72 | 2,268,200 |
|
Feb 6, 2026
|
92.57 | 95.25 | 92.50 | 95.08 | 95.08 | 3,325,500 |
|
Feb 5, 2026
|
91.81 | 93.34 | 91.13 | 91.49 | 91.49 | 3,330,600 |
|
Feb 4, 2026
|
91.69 | 94.14 | 90.88 | 91.92 | 91.92 | 3,214,900 |
|
Feb 3, 2026
|
96.14 | 97.99 | 91.18 | 91.79 | 91.79 | 3,617,900 |
|
Feb 2, 2026
|
96.35 | 97.76 | 95.42 | 96.63 | 96.63 | 2,439,300 |
|
Jan 30, 2026
|
98.73 | 99.25 | 95.94 | 97.15 | 97.15 | 2,983,800 |
|
Jan 29, 2026
|
101.85 | 102.00 | 98.46 | 99.35 | 99.35 | 3,862,700 |
|
Jan 28, 2026
|
103.51 | 103.96 | 101.60 | 102.10 | 102.10 | 4,461,600 |
|
Jan 27, 2026
|
101.90 | 104.98 | 101.42 | 103.26 | 103.26 | 8,013,100 |
|
Jan 26, 2026
|
96.31 | 99.19 | 95.95 | 98.66 | 98.66 | 4,142,100 |
|
Jan 23, 2026
|
96.53 | 96.99 | 94.89 | 95.08 | 95.08 | 2,934,100 |
|
Jan 22, 2026
|
94.41 | 97.57 | 94.02 | 97.03 | 97.03 | 4,183,600 |
|
Jan 21, 2026
|
90.05 | 94.26 | 89.86 | 93.72 | 93.72 | 3,327,000 |
|
Jan 20, 2026
|
92.08 | 92.78 | 89.23 | 89.60 | 89.60 | 3,335,500 |
|
Jan 16, 2026
|
93.14 | 95.04 | 92.57 | 93.49 | 93.49 | 4,081,100 |
|
Jan 15, 2026
|
90.62 | 91.72 | 89.75 | 91.53 | 91.53 | 3,259,600 |
|
Jan 14, 2026
|
88.95 | 91.49 | 88.60 | 90.65 | 90.65 | 2,418,100 |
|
Jan 13, 2026
|
91.50 | 91.78 | 88.36 | 88.86 | 88.86 | 3,024,000 |
|
Jan 12, 2026
|
93.74 | 93.94 | 90.82 | 91.27 | 91.27 | 6,719,200 |
|
Jan 9, 2026
|
86.18 | 88.51 | 85.78 | 88.12 | 88.12 | 3,052,600 |
|
Jan 8, 2026
|
87.23 | 87.70 | 85.37 | 85.71 | 85.71 | 3,044,500 |
|
Jan 7, 2026
|
88.15 | 89.11 | 87.22 | 88.18 | 88.18 | 2,303,600 |
|
Jan 6, 2026
|
85.54 | 88.86 | 85.54 | 88.74 | 88.74 | 1,925,000 |
|
Jan 5, 2026
|
85.06 | 87.40 | 85.05 | 85.91 | 85.91 | 1,433,800 |
|
Jan 2, 2026
|
87.30 | 87.52 | 84.54 | 85.10 | 85.10 | 1,638,600 |
|
Dec 31, 2025
|
87.70 | 88.20 | 87.21 | 87.25 | 87.25 | 1,163,200 |
|
Dec 30, 2025
|
88.08 | 88.58 | 87.84 | 87.97 | 87.97 | 1,510,000 |
|
Dec 29, 2025
|
88.03 | 88.97 | 87.83 | 88.24 | 88.24 | 1,541,200 |
|
Dec 26, 2025
|
88.47 | 88.89 | 88.08 | 88.42 | 88.42 | 1,398,400 |
|
Dec 24, 2025
|
89.08 | 89.40 | 88.48 | 88.82 | 88.82 | 813,000 |
|
Dec 23, 2025
|
89.86 | 89.90 | 88.61 | 89.23 | 89.23 | 1,747,800 |
|
Dec 22, 2025
|
89.19 | 90.76 | 88.77 | 90.11 | 90.11 | 1,743,900 |
|
Dec 19, 2025
|
88.40 | 89.75 | 88.30 | 89.22 | 89.22 | 5,375,200 |
|
Dec 18, 2025
|
88.13 | 88.91 | 87.11 | 88.49 | 88.49 | 1,934,900 |
|
Dec 17, 2025
|
87.56 | 89.34 | 87.15 | 87.55 | 87.55 | 2,122,000 |
|
Dec 16, 2025
|
86.70 | 87.92 | 85.80 | 87.74 | 87.74 | 2,188,200 |
|
Dec 15, 2025
|
88.03 | 90.04 | 85.31 | 86.53 | 86.53 | 3,749,500 |
|
Dec 12, 2025
|
85.90 | 86.88 | 85.39 | 85.88 | 85.88 | 2,151,200 |
|
Dec 11, 2025
|
86.38 | 87.27 | 85.15 | 85.45 | 85.45 | 1,783,700 |
|
Dec 10, 2025
|
85.56 | 86.78 | 85.23 | 86.45 | 86.45 | 2,214,500 |
|
Dec 9, 2025
|
84.64 | 86.74 | 84.06 | 85.66 | 85.66 | 2,649,400 |
|
Dec 8, 2025
|
83.48 | 85.70 | 83.48 | 85.32 | 85.32 | 2,313,800 |
|
Dec 5, 2025
|
86.60 | 87.00 | 82.70 | 83.49 | 83.49 | 3,069,300 |
|
Dec 4, 2025
|
87.82 | 88.12 | 86.30 | 86.60 | 86.60 | 2,198,500 |
|
Dec 3, 2025
|
86.83 | 88.47 | 86.63 | 87.97 | 87.97 | 2,337,200 |
|
Dec 2, 2025
|
88.00 | 88.20 | 86.06 | 86.83 | 86.83 | 2,814,500 |
|
Dec 1, 2025
|
89.39 | 89.43 | 87.55 | 87.71 | 87.71 | 3,200,600 |
|
Nov 28, 2025
|
89.47 | 89.93 | 89.34 | 89.52 | 89.52 | 1,350,900 |
|
Nov 26, 2025
|
90.61 | 90.76 | 89.37 | 89.45 | 89.45 | 2,917,900 |
|
Nov 25, 2025
|
88.50 | 91.01 | 87.33 | 90.71 | 90.71 | 3,622,300 |
|
Nov 24, 2025
|
88.64 | 89.95 | 87.37 | 88.34 | 88.34 | 19,566,700 |
|
Nov 21, 2025
|
87.83 | 90.24 | 87.25 | 89.01 | 89.01 | 3,662,900 |
|
Nov 20, 2025
|
87.65 | 89.14 | 86.75 | 87.38 | 87.38 | 3,366,900 |
|
Nov 19, 2025
|
87.63 | 88.15 | 86.20 | 86.52 | 86.52 | 3,994,100 |
|
Nov 18, 2025
|
87.30 | 88.76 | 86.00 | 87.74 | 87.74 | 3,681,700 |
|
Nov 17, 2025
|
87.75 | 88.88 | 86.86 | 87.62 | 87.62 | 3,936,400 |
|
Nov 14, 2025
|
87.42 | 88.75 | 87.01 | 87.17 | 87.17 | 3,715,600 |
|
Nov 13, 2025
|
89.97 | 91.85 | 88.20 | 88.67 | 88.67 | 3,597,000 |
|
Nov 12, 2025
|
90.62 | 91.76 | 89.38 | 90.10 | 90.10 | 3,793,100 |
|
Nov 11, 2025
|
86.96 | 92.00 | 86.31 | 90.61 | 90.61 | 5,596,400 |
|
Nov 10, 2025
|
83.81 | 88.47 | 83.00 | 87.12 | 87.12 | 5,974,700 |
|
Nov 7, 2025
|
78.90 | 86.23 | 76.75 | 83.74 | 83.74 | 9,629,200 |
|
Nov 6, 2025
|
73.76 | 73.88 | 71.93 | 73.00 | 73.00 | 3,349,400 |
|
Nov 5, 2025
|
72.63 | 73.55 | 71.67 | 72.98 | 72.98 | 3,185,400 |
|
Nov 4, 2025
|
73.95 | 74.13 | 70.82 | 71.97 | 71.97 | 2,626,200 |
|
Nov 3, 2025
|
75.21 | 75.35 | 73.81 | 74.53 | 74.53 | 2,148,700 |
|
Oct 31, 2025
|
73.82 | 75.49 | 73.68 | 75.10 | 75.10 | 1,624,100 |
|
Oct 30, 2025
|
72.86 | 75.20 | 72.76 | 73.93 | 73.93 | 1,625,600 |
|
Oct 29, 2025
|
75.96 | 75.97 | 72.92 | 73.01 | 73.01 | 1,755,200 |
|
Oct 28, 2025
|
75.40 | 76.16 | 74.91 | 75.75 | 75.75 | 1,999,200 |
|
Oct 27, 2025
|
75.50 | 76.08 | 75.30 | 75.49 | 75.49 | 1,246,300 |
|
Oct 24, 2025
|
75.30 | 75.82 | 74.76 | 75.05 | 75.05 | 1,566,700 |
|
Oct 23, 2025
|
74.79 | 75.00 | 74.20 | 74.61 | 74.61 | 1,020,500 |
|
Oct 22, 2025
|
75.62 | 76.41 | 74.30 | 74.71 | 74.71 | 1,410,900 |
|
Oct 21, 2025
|
74.25 | 76.52 | 74.05 | 76.13 | 76.13 | 1,555,900 |
|
Oct 20, 2025
|
72.95 | 74.32 | 72.95 | 74.25 | 74.25 | 1,392,500 |
|
Oct 17, 2025
|
72.72 | 73.42 | 72.28 | 72.86 | 72.86 | 2,745,700 |
|
Oct 16, 2025
|
74.20 | 74.70 | 72.39 | 72.96 | 72.96 | 1,473,600 |
|
Oct 15, 2025
|
74.33 | 74.54 | 73.15 | 73.67 | 73.67 | 1,333,100 |
|
Oct 14, 2025
|
72.77 | 74.36 | 72.46 | 74.09 | 74.09 | 1,423,900 |
|
Oct 13, 2025
|
74.13 | 74.52 | 73.23 | 73.80 | 73.80 | 1,788,800 |
|
Oct 10, 2025
|
75.70 | 76.28 | 73.14 | 73.24 | 73.24 | 1,684,000 |
|
Oct 9, 2025
|
77.00 | 77.03 | 75.21 | 75.50 | 75.50 | 1,423,900 |
|
Oct 8, 2025
|
76.80 | 77.62 | 76.54 | 76.72 | 76.72 | 1,081,800 |
|
Oct 7, 2025
|
78.62 | 78.92 | 76.41 | 76.60 | 76.60 | 1,299,600 |
|
Oct 6, 2025
|
78.00 | 78.56 | 77.07 | 78.44 | 78.44 | 1,264,200 |
|
Oct 3, 2025
|
78.01 | 79.00 | 77.43 | 77.56 | 77.56 | 1,314,000 |
|
Oct 2, 2025
|
76.17 | 78.16 | 75.60 | 78.01 | 78.01 | 1,634,500 |
|
Oct 1, 2025
|
75.56 | 76.12 | 74.56 | 75.84 | 75.84 | 1,480,300 |
|
Sep 30, 2025
|
76.12 | 76.38 | 74.72 | 75.76 | 75.76 | 1,633,200 |
|
Sep 29, 2025
|
76.46 | 76.85 | 75.77 | 76.23 | 76.23 | 1,164,200 |
|
Sep 26, 2025
|
75.38 | 76.12 | 75.19 | 76.05 | 76.05 | 1,610,200 |
|
Sep 25, 2025
|
75.89 | 76.00 | 74.93 | 75.38 | 75.38 | 1,243,700 |
|
Sep 24, 2025
|
75.41 | 76.28 | 74.95 | 76.23 | 76.23 | 1,464,000 |
|
Sep 23, 2025
|
76.70 | 76.75 | 75.05 | 75.27 | 75.27 | 1,660,200 |
|
Sep 22, 2025
|
76.98 | 76.98 | 76.01 | 76.68 | 76.68 | 1,350,300 |
|
Sep 19, 2025
|
77.62 | 77.62 | 76.02 | 76.28 | 76.28 | 7,140,500 |
|
Sep 18, 2025
|
76.03 | 77.30 | 75.94 | 77.09 | 77.09 | 1,553,700 |
|
Sep 17, 2025
|
76.57 | 77.22 | 74.89 | 75.84 | 75.84 | 1,941,000 |
|
Sep 16, 2025
|
76.57 | 76.90 | 75.68 | 76.38 | 76.38 | 1,188,700 |
|
Sep 15, 2025
|
76.87 | 77.95 | 75.59 | 76.46 | 76.46 | 1,604,000 |
|
Sep 12, 2025
|
79.04 | 79.07 | 76.65 | 76.84 | 76.84 | 1,518,700 |
|
Sep 11, 2025
|
77.01 | 79.41 | 76.86 | 79.20 | 79.20 | 1,641,700 |
|
Sep 10, 2025
|
78.13 | 79.16 | 76.51 | 76.75 | 76.75 | 1,741,400 |
|
Sep 9, 2025
|
78.71 | 78.89 | 77.85 | 78.16 | 78.16 | 1,550,900 |
|
Sep 8, 2025
|
78.77 | 79.43 | 77.51 | 78.88 | 78.88 | 1,928,600 |
|
Sep 5, 2025
|
77.35 | 79.21 | 77.30 | 78.56 | 78.56 | 1,786,700 |
