NasdaqGS - Delayed Quote
USD
Astera Labs, Inc. (ALAB)
310.40
+27.58
(+9.75%)
At close: September 4 at 4:00:01 PM EDT
303.65
-6.75
(-2.17%)
After hours: September 4 at 7:59:57 PM EDT
Trade ALAB 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
|
286.00 | 321.65 | 285.84 | 310.40 | 310.40 | 6,503,400 |
|
Sep 3, 2026
|
270.01 | 283.17 | 262.45 | 282.82 | 282.82 | 2,788,000 |
|
Sep 2, 2026
|
274.84 | 278.63 | 267.01 | 274.13 | 274.13 | 2,851,000 |
|
Sep 1, 2026
|
287.35 | 288.99 | 276.68 | 279.91 | 279.91 | 3,442,700 |
|
Aug 31, 2026
|
292.46 | 297.95 | 290.38 | 296.98 | 296.98 | 2,353,300 |
|
Aug 28, 2026
|
297.17 | 301.04 | 287.01 | 289.47 | 289.47 | 2,640,000 |
|
Aug 27, 2026
|
297.16 | 310.14 | 296.80 | 304.09 | 304.09 | 2,745,100 |
|
Aug 26, 2026
|
282.62 | 290.63 | 280.00 | 290.30 | 290.30 | 1,933,700 |
|
Aug 25, 2026
|
285.94 | 289.60 | 279.79 | 282.65 | 282.65 | 1,798,400 |
|
Aug 24, 2026
|
271.69 | 279.83 | 266.31 | 277.53 | 277.53 | 3,691,000 |
|
Aug 21, 2026
|
293.80 | 296.88 | 277.30 | 284.97 | 284.97 | 3,005,300 |
|
Aug 20, 2026
|
289.99 | 293.00 | 281.72 | 290.52 | 290.52 | 2,598,000 |
|
Aug 19, 2026
|
304.03 | 308.38 | 278.17 | 289.02 | 289.02 | 4,228,000 |
|
Aug 18, 2026
|
304.00 | 311.95 | 293.02 | 303.44 | 303.44 | 5,111,200 |
|
Aug 17, 2026
|
344.95 | 354.00 | 319.27 | 320.17 | 320.17 | 5,695,700 |
|
Aug 14, 2026
|
322.79 | 326.30 | 311.60 | 321.61 | 321.61 | 2,523,600 |
|
Aug 13, 2026
|
313.05 | 332.88 | 310.00 | 322.78 | 322.78 | 3,343,100 |
|
Aug 12, 2026
|
334.49 | 337.05 | 318.20 | 318.80 | 318.80 | 4,453,700 |
|
Aug 11, 2026
|
324.32 | 324.32 | 306.50 | 311.99 | 311.99 | 2,707,100 |
|
Aug 10, 2026
|
337.79 | 343.00 | 316.78 | 317.23 | 317.23 | 3,364,800 |
|
Aug 7, 2026
|
340.02 | 350.88 | 329.00 | 334.17 | 334.17 | 3,547,300 |
|
Aug 6, 2026
|
313.09 | 344.88 | 308.00 | 331.50 | 331.50 | 4,944,000 |
|
Aug 5, 2026
|
348.36 | 356.00 | 315.11 | 318.43 | 318.43 | 9,286,100 |
|
Aug 4, 2026
|
346.02 | 367.85 | 340.02 | 361.67 | 361.67 | 10,057,000 |
|
Aug 3, 2026
|
297.50 | 330.48 | 285.68 | 321.05 | 321.05 | 4,136,300 |
|
Jul 31, 2026
|
328.32 | 342.00 | 305.00 | 311.23 | 311.23 | 5,329,400 |
|
Jul 30, 2026
|
282.17 | 300.10 | 273.01 | 299.69 | 299.69 | 6,352,700 |
|
Jul 29, 2026
|
260.24 | 273.80 | 244.61 | 249.74 | 249.74 | 5,367,800 |
|
Jul 28, 2026
|
266.99 | 268.65 | 251.17 | 260.23 | 260.23 | 4,760,900 |
|
Jul 27, 2026
|
295.00 | 299.23 | 267.74 | 282.52 | 282.52 | 4,110,400 |
|
Jul 24, 2026
|
317.31 | 319.51 | 290.10 | 291.58 | 291.58 | 4,275,600 |
|
Jul 23, 2026
|
327.00 | 342.30 | 318.70 | 326.97 | 326.97 | 2,810,700 |
|
Jul 22, 2026
|
308.28 | 338.86 | 307.00 | 330.89 | 330.89 | 3,104,600 |
|
Jul 21, 2026
|
326.55 | 331.23 | 313.85 | 319.79 | 319.79 | 3,887,000 |
|
Jul 20, 2026
|
309.39 | 322.67 | 307.40 | 309.09 | 309.09 | 2,945,500 |
|
Jul 17, 2026
|
304.17 | 314.75 | 289.60 | 303.62 | 303.62 | 7,235,800 |
|
Jul 16, 2026
|
337.02 | 338.95 | 313.63 | 319.74 | 319.74 | 4,689,900 |
|
Jul 15, 2026
|
371.57 | 371.57 | 336.01 | 350.62 | 350.62 | 3,380,800 |
|
Jul 14, 2026
|
392.03 | 392.20 | 360.70 | 361.78 | 361.78 | 3,280,900 |
|
Jul 13, 2026
|
403.51 | 403.51 | 350.10 | 362.05 | 362.05 | 6,286,100 |
|
Jul 10, 2026
|
409.38 | 421.42 | 401.62 | 412.97 | 412.97 | 2,161,500 |
|
Jul 9, 2026
|
417.86 | 436.47 | 412.27 | 417.45 | 417.45 | 3,792,700 |
|
Jul 8, 2026
|
380.69 | 400.66 | 374.52 | 393.16 | 393.16 | 3,473,500 |
|
Jul 7, 2026
|
403.15 | 417.46 | 366.66 | 382.89 | 382.89 | 7,181,700 |
|
Jul 6, 2026
|
417.32 | 453.80 | 411.00 | 432.74 | 432.74 | 4,124,500 |
|
Jul 2, 2026
|
433.04 | 465.93 | 390.01 | 406.42 | 406.42 | 7,247,100 |
|
Jul 1, 2026
|
468.00 | 468.07 | 428.83 | 430.86 | 430.86 | 5,834,800 |
|
Jun 30, 2026
|
458.13 | 499.48 | 457.19 | 483.02 | 483.02 | 6,066,600 |
|
Jun 29, 2026
|
403.08 | 456.76 | 381.48 | 455.96 | 455.96 | 6,331,400 |
|
Jun 26, 2026
|
382.45 | 396.27 | 372.50 | 391.74 | 391.74 | 6,564,800 |
|
Jun 25, 2026
|
422.60 | 429.91 | 386.65 | 398.00 | 398.00 | 4,956,700 |
|
Jun 24, 2026
|
401.72 | 421.70 | 385.12 | 399.92 | 399.92 | 4,063,500 |
|
Jun 23, 2026
|
399.43 | 419.62 | 392.89 | 397.02 | 397.02 | 6,478,300 |
|
Jun 22, 2026
|
425.61 | 440.99 | 412.27 | 439.66 | 439.66 | 5,584,000 |
|
Jun 18, 2026
|
384.73 | 421.20 | 384.73 | 417.07 | 417.07 | 22,605,900 |
|
Jun 17, 2026
|
377.82 | 393.79 | 370.01 | 374.68 | 374.68 | 5,122,000 |
|
Jun 16, 2026
|
383.64 | 397.66 | 360.89 | 361.71 | 361.71 | 5,938,600 |
|
Jun 15, 2026
|
382.50 | 398.13 | 364.41 | 389.20 | 389.20 | 5,332,800 |
|
Jun 12, 2026
|
379.74 | 390.99 | 360.06 | 367.15 | 367.15 | 5,372,900 |
|
Jun 11, 2026
|
339.88 | 367.88 | 339.25 | 367.47 | 367.47 | 5,728,900 |
|
Jun 10, 2026
|
334.01 | 360.78 | 329.40 | 330.86 | 330.86 | 5,895,300 |
|
Jun 9, 2026
|
354.51 | 372.14 | 303.00 | 341.70 | 341.70 | 7,378,100 |
|
Jun 8, 2026
|
330.50 | 353.79 | 328.01 | 346.33 | 346.33 | 5,048,500 |
|
Jun 5, 2026
|
342.75 | 349.00 | 314.84 | 317.06 | 317.06 | 7,315,000 |
|
Jun 4, 2026
|
348.05 | 365.23 | 338.02 | 358.05 | 358.05 | 3,785,300 |
|
Jun 3, 2026
|
363.55 | 372.37 | 337.00 | 363.54 | 363.54 | 5,309,500 |
|
Jun 2, 2026
|
324.62 | 356.39 | 322.47 | 355.76 | 355.76 | 5,572,700 |
|
Jun 1, 2026
|
328.12 | 333.43 | 316.00 | 320.09 | 320.09 | 5,559,100 |
|
May 29, 2026
|
348.00 | 350.87 | 329.61 | 342.85 | 342.85 | 5,979,200 |
|
May 28, 2026
|
334.08 | 354.53 | 326.66 | 349.17 | 349.17 | 5,591,800 |
|
May 27, 2026
|
323.50 | 326.97 | 305.73 | 325.33 | 325.33 | 5,140,900 |
|
May 26, 2026
|
315.00 | 321.99 | 290.50 | 318.72 | 318.72 | 8,114,900 |
|
May 22, 2026
|
300.00 | 315.81 | 299.94 | 306.88 | 306.88 | 6,527,300 |
|
May 21, 2026
|
285.10 | 298.36 | 281.91 | 297.84 | 297.84 | 7,004,300 |
|
May 20, 2026
|
251.41 | 287.70 | 250.44 | 287.48 | 287.48 | 10,294,600 |
|
May 19, 2026
|
212.96 | 255.96 | 210.55 | 244.26 | 244.26 | 9,430,500 |
|
May 18, 2026
|
236.19 | 236.70 | 210.02 | 215.58 | 215.58 | 6,161,300 |
|
May 15, 2026
|
216.50 | 239.76 | 210.42 | 232.68 | 232.68 | 5,941,800 |
|
May 14, 2026
|
224.83 | 230.33 | 215.80 | 228.64 | 228.64 | 4,615,000 |
|
May 13, 2026
|
206.98 | 224.76 | 204.55 | 224.09 | 224.09 | 6,415,600 |
|
May 12, 2026
|
202.35 | 214.41 | 192.60 | 204.42 | 204.42 | 5,053,800 |
|
May 11, 2026
|
196.36 | 208.36 | 195.88 | 207.35 | 207.35 | 5,615,400 |
|
May 8, 2026
|
202.00 | 203.50 | 189.69 | 199.79 | 199.79 | 4,610,100 |
|
May 7, 2026
|
212.56 | 213.49 | 192.33 | 195.65 | 195.65 | 6,551,400 |
|
May 6, 2026
|
229.75 | 231.73 | 202.18 | 213.91 | 213.91 | 8,553,000 |
|
May 5, 2026
|
207.43 | 220.79 | 207.32 | 215.69 | 215.69 | 8,142,500 |
|
May 4, 2026
|
204.04 | 209.38 | 199.81 | 201.25 | 201.25 | 4,155,500 |
|
May 1, 2026
|
195.98 | 205.10 | 192.59 | 202.68 | 202.68 | 4,343,600 |
|
Apr 30, 2026
|
199.68 | 200.46 | 184.21 | 194.74 | 194.74 | 5,152,000 |
|
Apr 29, 2026
|
187.45 | 196.97 | 181.88 | 196.85 | 196.85 | 4,959,700 |
|
Apr 28, 2026
|
181.20 | 190.10 | 179.54 | 183.31 | 183.31 | 4,965,300 |
|
Apr 27, 2026
|
209.66 | 210.92 | 193.21 | 196.64 | 196.64 | 5,422,500 |
|
Apr 24, 2026
|
203.24 | 214.24 | 202.62 | 212.84 | 212.84 | 6,661,900 |
|
Apr 23, 2026
|
190.10 | 204.49 | 190.10 | 197.54 | 197.54 | 5,396,500 |
|
Apr 22, 2026
|
199.07 | 200.21 | 187.24 | 194.06 | 194.06 | 6,144,200 |
|
Apr 21, 2026
|
188.75 | 196.77 | 183.50 | 191.97 | 191.97 | 10,877,800 |
|
Apr 20, 2026
|
174.40 | 176.97 | 168.20 | 175.80 | 175.80 | 4,180,500 |
|
Apr 17, 2026
|
173.78 | 175.05 | 167.24 | 174.05 | 174.05 | 5,165,900 |
|
Apr 16, 2026
|
173.00 | 173.58 | 161.05 | 170.81 | 170.81 | 4,529,200 |
|
Apr 15, 2026
|
170.89 | 175.60 | 165.94 | 172.09 | 172.09 | 5,064,600 |
|
Apr 14, 2026
|
165.48 | 171.92 | 158.50 | 170.60 | 170.60 | 7,658,900 |
|
Apr 13, 2026
|
152.01 | 167.39 | 150.30 | 166.79 | 166.79 | 10,035,200 |
|
Apr 10, 2026
|
134.73 | 151.38 | 134.52 | 149.05 | 149.05 | 10,909,500 |
|
Apr 9, 2026
|
125.89 | 129.68 | 123.50 | 129.46 | 129.46 | 3,766,900 |
|
Apr 8, 2026
|
128.00 | 130.00 | 121.92 | 125.46 | 125.46 | 4,105,900 |
|
Apr 7, 2026
|
117.28 | 119.69 | 114.84 | 118.99 | 118.99 | 4,452,300 |
|
Apr 6, 2026
|
116.85 | 122.47 | 116.72 | 117.99 | 117.99 | 2,726,300 |
|
Apr 2, 2026
|
101.68 | 117.31 | 101.53 | 117.14 | 117.14 | 4,496,100 |
|
Apr 1, 2026
|
111.21 | 112.00 | 105.86 | 106.33 | 106.33 | 4,783,100 |
|
Mar 31, 2026
|
100.69 | 110.44 | 100.10 | 109.60 | 109.60 | 5,104,500 |
|
Mar 30, 2026
|
112.71 | 113.11 | 97.89 | 100.27 | 100.27 | 5,169,600 |
|
Mar 27, 2026
|
111.00 | 114.63 | 110.84 | 112.47 | 112.47 | 2,873,800 |
|
Mar 26, 2026
|
117.17 | 119.84 | 113.57 | 113.61 | 113.61 | 3,102,200 |
|
Mar 25, 2026
|
124.66 | 126.53 | 119.33 | 120.33 | 120.33 | 2,733,300 |
|
Mar 24, 2026
|
122.54 | 124.14 | 118.60 | 121.76 | 121.76 | 2,670,200 |
|
Mar 23, 2026
|
117.50 | 125.10 | 117.37 | 123.87 | 123.87 | 4,051,700 |
|
Mar 20, 2026
|
124.39 | 124.63 | 114.75 | 116.04 | 116.04 | 8,694,500 |
|
Mar 19, 2026
|
123.22 | 127.43 | 119.64 | 126.16 | 126.16 | 4,170,300 |
|
Mar 18, 2026
|
127.06 | 129.43 | 123.01 | 126.34 | 126.34 | 3,844,900 |
|
Mar 17, 2026
|
130.00 | 135.18 | 124.86 | 127.57 | 127.57 | 5,941,300 |
|
Mar 16, 2026
|
123.00 | 130.14 | 122.48 | 127.48 | 127.48 | 4,610,400 |
|
Mar 13, 2026
|
121.28 | 123.15 | 117.26 | 120.31 | 120.31 | 3,447,100 |
|
Mar 12, 2026
|
123.11 | 124.30 | 118.05 | 119.90 | 119.90 | 3,620,700 |
|
Mar 11, 2026
|
116.00 | 128.15 | 116.00 | 124.71 | 124.71 | 5,401,700 |
|
Mar 10, 2026
|
122.02 | 123.00 | 115.83 | 116.48 | 116.48 | 4,284,900 |
|
Mar 9, 2026
|
115.73 | 122.34 | 111.76 | 122.31 | 122.31 | 5,939,900 |
|
Mar 6, 2026
|
116.86 | 124.45 | 115.67 | 119.20 | 119.20 | 4,434,000 |
|
Mar 5, 2026
|
119.54 | 124.19 | 117.38 | 120.00 | 120.00 | 6,435,300 |
|
Mar 4, 2026
|
111.93 | 116.71 | 109.20 | 113.77 | 113.77 | 5,440,100 |
|
Mar 3, 2026
|
115.02 | 115.24 | 107.08 | 109.80 | 109.80 | 5,896,200 |
|
Mar 2, 2026
|
112.97 | 121.33 | 112.13 | 120.55 | 120.55 | 4,652,100 |
|
Feb 27, 2026
|
122.66 | 124.00 | 117.50 | 118.83 | 118.83 | 5,156,500 |
|
Feb 26, 2026
|
126.80 | 127.29 | 120.96 | 124.67 | 124.67 | 3,800,700 |
|
Feb 25, 2026
|
128.25 | 129.00 | 121.74 | 128.15 | 128.15 | 5,330,300 |
|
Feb 24, 2026
|
129.69 | 131.48 | 126.50 | 128.40 | 128.40 | 2,894,000 |
|
Feb 23, 2026
|
127.23 | 128.56 | 123.45 | 128.24 | 128.24 | 3,023,600 |
|
Feb 20, 2026
|
130.31 | 135.20 | 128.26 | 129.68 | 129.68 | 3,640,700 |
|
Feb 19, 2026
|
128.70 | 133.20 | 127.40 | 132.62 | 132.62 | 2,904,600 |
|
Feb 18, 2026
|
124.56 | 131.67 | 122.81 | 129.58 | 129.58 | 4,355,200 |
|
Feb 17, 2026
|
126.34 | 126.64 | 117.41 | 123.69 | 123.69 | 7,105,700 |
|
Feb 13, 2026
|
128.00 | 133.29 | 122.57 | 129.32 | 129.32 | 7,735,800 |
|
Feb 12, 2026
|
146.08 | 148.80 | 126.05 | 126.58 | 126.58 | 11,444,100 |
|
Feb 11, 2026
|
160.76 | 162.00 | 141.66 | 143.71 | 143.71 | 16,419,400 |
|
Feb 10, 2026
|
191.60 | 192.86 | 181.01 | 182.86 | 182.86 | 8,429,900 |
|
Feb 9, 2026
|
169.58 | 188.43 | 169.00 | 187.67 | 187.67 | 7,420,600 |
|
Feb 6, 2026
|
152.43 | 170.01 | 151.42 | 169.85 | 169.85 | 7,290,600 |
|
Feb 5, 2026
|
140.01 | 145.65 | 137.50 | 142.82 | 142.82 | 4,476,900 |
|
Feb 4, 2026
|
158.50 | 159.50 | 141.44 | 144.67 | 144.67 | 5,743,600 |
|
Feb 3, 2026
|
155.78 | 163.00 | 150.50 | 158.52 | 158.52 | 5,290,000 |
|
Feb 2, 2026
|
148.00 | 153.64 | 146.76 | 152.44 | 152.44 | 3,132,600 |
|
Jan 30, 2026
|
158.81 | 161.17 | 149.13 | 150.62 | 150.62 | 4,281,200 |
|
Jan 29, 2026
|
166.60 | 167.29 | 154.05 | 160.46 | 160.46 | 4,376,600 |
|
Jan 28, 2026
|
172.48 | 176.68 | 165.37 | 167.90 | 167.90 | 3,801,200 |
|
Jan 27, 2026
|
164.36 | 171.69 | 160.98 | 170.93 | 170.93 | 3,385,300 |
|
Jan 26, 2026
|
168.13 | 173.52 | 162.74 | 163.25 | 163.25 | 4,026,900 |
|
Jan 23, 2026
|
177.21 | 178.00 | 163.53 | 169.66 | 169.66 | 6,106,400 |
|
Jan 22, 2026
|
180.60 | 182.01 | 170.54 | 176.35 | 176.35 | 4,011,400 |
|
Jan 21, 2026
|
184.88 | 184.88 | 165.30 | 176.01 | 176.01 | 6,687,300 |
|
Jan 20, 2026
|
173.37 | 189.80 | 173.02 | 183.75 | 183.75 | 5,298,300 |
|
Jan 16, 2026
|
179.09 | 188.00 | 177.71 | 182.00 | 182.00 | 5,422,800 |
|
Jan 15, 2026
|
176.61 | 180.66 | 170.46 | 174.45 | 174.45 | 3,906,800 |
|
Jan 14, 2026
|
176.05 | 176.05 | 167.10 | 172.14 | 172.14 | 3,622,800 |
|
Jan 13, 2026
|
175.00 | 183.50 | 172.80 | 180.56 | 180.56 | 4,457,100 |
|
Jan 12, 2026
|
160.44 | 175.80 | 160.25 | 172.57 | 172.57 | 4,439,100 |
|
Jan 9, 2026
|
158.06 | 164.50 | 155.64 | 162.61 | 162.61 | 4,093,700 |
|
Jan 8, 2026
|
164.97 | 167.80 | 155.55 | 156.73 | 156.73 | 3,936,000 |
|
Jan 7, 2026
|
158.00 | 168.49 | 153.20 | 165.77 | 165.77 | 5,045,900 |
|
Jan 6, 2026
|
166.51 | 166.89 | 151.10 | 161.01 | 161.01 | 8,028,800 |
|
Jan 5, 2026
|
184.98 | 185.18 | 162.53 | 167.11 | 167.11 | 7,579,600 |
|
Jan 2, 2026
|
171.68 | 182.90 | 171.68 | 179.56 | 179.56 | 5,658,900 |
|
Dec 31, 2025
|
170.50 | 174.22 | 166.30 | 166.36 | 166.36 | 2,438,500 |
|
Dec 30, 2025
|
170.52 | 175.98 | 167.50 | 170.84 | 170.84 | 2,401,600 |
|
Dec 29, 2025
|
163.85 | 170.61 | 160.80 | 170.10 | 170.10 | 1,939,500 |
|
Dec 26, 2025
|
172.13 | 172.88 | 166.10 | 167.26 | 167.26 | 2,089,500 |
|
Dec 24, 2025
|
169.02 | 172.33 | 167.52 | 169.97 | 169.97 | 1,280,000 |
|
Dec 23, 2025
|
166.75 | 171.83 | 164.55 | 168.83 | 168.83 | 2,505,700 |
|
Dec 22, 2025
|
166.92 | 175.39 | 166.51 | 172.62 | 172.62 | 4,824,700 |
|
Dec 19, 2025
|
145.96 | 166.93 | 145.96 | 164.40 | 164.40 | 9,627,000 |
|
Dec 18, 2025
|
144.99 | 148.88 | 143.68 | 145.88 | 145.88 | 3,374,700 |
|
Dec 17, 2025
|
149.77 | 152.76 | 140.10 | 140.24 | 140.24 | 4,513,500 |
|
Dec 16, 2025
|
141.55 | 147.25 | 140.61 | 144.94 | 144.94 | 3,551,000 |
|
Dec 15, 2025
|
150.50 | 152.19 | 143.08 | 143.66 | 143.66 | 5,503,000 |
|
Dec 12, 2025
|
172.49 | 172.49 | 146.88 | 148.85 | 148.85 | 10,324,300 |
|
Dec 11, 2025
|
161.63 | 174.40 | 153.25 | 173.70 | 173.70 | 5,541,100 |
|
Dec 10, 2025
|
166.57 | 167.20 | 162.61 | 164.32 | 164.32 | 2,947,500 |
|
Dec 9, 2025
|
164.09 | 171.71 | 163.51 | 167.08 | 167.08 | 5,018,900 |
|
Dec 8, 2025
|
162.90 | 176.65 | 161.55 | 175.74 | 175.74 | 8,033,300 |
|
Dec 5, 2025
|
154.85 | 163.12 | 154.14 | 161.23 | 161.23 | 4,414,100 |
|
Dec 4, 2025
|
150.99 | 154.00 | 147.00 | 152.51 | 152.51 | 3,813,700 |
|
Dec 3, 2025
|
150.32 | 153.60 | 144.67 | 152.50 | 152.50 | 7,766,100 |
|
Dec 2, 2025
|
172.31 | 182.53 | 142.51 | 142.94 | 142.94 | 17,797,300 |
|
Dec 1, 2025
|
155.62 | 173.20 | 152.81 | 165.19 | 165.19 | 7,596,000 |
|
Nov 28, 2025
|
157.09 | 158.42 | 152.33 | 157.57 | 157.57 | 2,422,200 |
|
Nov 26, 2025
|
145.61 | 156.68 | 144.04 | 154.22 | 154.22 | 5,194,200 |
|
Nov 25, 2025
|
143.51 | 145.34 | 136.54 | 144.78 | 144.78 | 4,269,000 |
|
Nov 24, 2025
|
145.73 | 151.61 | 145.00 | 147.75 | 147.75 | 13,436,500 |
|
Nov 21, 2025
|
138.60 | 143.92 | 131.42 | 141.80 | 141.80 | 6,831,400 |
|
Nov 20, 2025
|
154.48 | 160.77 | 137.55 | 139.29 | 139.29 | 10,310,800 |
|
Nov 19, 2025
|
139.53 | 144.71 | 137.80 | 142.01 | 142.01 | 4,224,900 |
|
Nov 18, 2025
|
138.10 | 144.05 | 136.81 | 139.52 | 139.52 | 4,069,800 |
|
Nov 17, 2025
|
145.38 | 147.49 | 137.43 | 141.39 | 141.39 | 5,409,900 |
|
Nov 14, 2025
|
139.23 | 151.40 | 136.64 | 144.34 | 144.34 | 5,697,400 |
|
Nov 13, 2025
|
154.99 | 155.07 | 137.91 | 144.47 | 144.47 | 7,824,600 |
|
Nov 12, 2025
|
167.76 | 167.96 | 153.95 | 157.79 | 157.79 | 5,811,900 |
|
Nov 11, 2025
|
170.06 | 174.37 | 166.54 | 167.55 | 167.55 | 3,254,700 |
|
Nov 10, 2025
|
173.00 | 176.80 | 167.55 | 173.74 | 173.74 | 4,846,600 |
|
Nov 7, 2025
|
157.12 | 165.49 | 151.61 | 165.49 | 165.49 | 6,400,400 |
|
Nov 6, 2025
|
181.72 | 184.00 | 162.38 | 162.83 | 162.83 | 6,767,600 |
|
Nov 5, 2025
|
184.07 | 191.40 | 172.72 | 181.94 | 181.94 | 9,339,600 |
|
Nov 4, 2025
|
181.37 | 193.21 | 179.31 | 179.31 | 179.31 | 8,955,900 |
|
Nov 3, 2025
|
191.38 | 198.24 | 187.50 | 191.56 | 191.56 | 6,035,600 |
|
Oct 31, 2025
|
181.50 | 201.86 | 181.00 | 186.68 | 186.68 | 9,392,300 |
|
Oct 30, 2025
|
168.01 | 175.64 | 167.42 | 169.55 | 169.55 | 3,084,500 |
|
Oct 29, 2025
|
171.00 | 175.50 | 169.50 | 173.62 | 173.62 | 3,182,900 |
|
Oct 28, 2025
|
172.00 | 174.93 | 166.73 | 168.25 | 168.25 | 2,931,100 |
|
Oct 27, 2025
|
171.00 | 174.23 | 168.00 | 170.28 | 170.28 | 3,950,300 |
|
Oct 24, 2025
|
167.60 | 170.20 | 164.34 | 164.97 | 164.97 | 4,528,100 |
|
Oct 23, 2025
|
154.89 | 166.33 | 154.89 | 163.64 | 163.64 | 5,211,800 |
|
Oct 22, 2025
|
153.86 | 158.27 | 148.51 | 154.85 | 154.85 | 5,274,100 |
|
Oct 21, 2025
|
154.50 | 161.20 | 150.33 | 157.51 | 157.51 | 4,556,800 |
|
Oct 20, 2025
|
155.01 | 159.75 | 153.40 | 156.31 | 156.31 | 5,762,700 |
|
Oct 17, 2025
|
159.63 | 160.26 | 154.50 | 159.80 | 159.80 | 5,850,400 |
|
Oct 16, 2025
|
163.96 | 167.41 | 159.80 | 163.55 | 163.55 | 6,249,700 |
|
Oct 15, 2025
|
170.57 | 170.58 | 158.35 | 161.46 | 161.46 | 7,563,300 |
|
Oct 14, 2025
|
183.84 | 184.00 | 160.12 | 161.55 | 161.55 | 17,592,500 |
|
Oct 13, 2025
|
214.46 | 216.27 | 196.00 | 199.53 | 199.53 | 7,648,900 |
|
Oct 10, 2025
|
226.17 | 230.00 | 205.82 | 206.21 | 206.21 | 6,984,400 |
|
Oct 9, 2025
|
222.00 | 229.75 | 219.15 | 225.43 | 225.43 | 4,635,500 |
|
Oct 8, 2025
|
214.74 | 219.68 | 211.34 | 219.36 | 219.36 | 3,672,400 |
|
Oct 7, 2025
|
221.11 | 224.12 | 205.92 | 212.10 | 212.10 | 4,777,100 |
|
Oct 6, 2025
|
228.56 | 232.00 | 217.00 | 220.81 | 220.81 | 8,726,000 |
|
Oct 3, 2025
|
212.50 | 214.29 | 198.28 | 200.74 | 200.74 | 5,188,100 |
|
Oct 2, 2025
|
200.00 | 211.69 | 198.20 | 209.60 | 209.60 | 6,604,100 |
|
Oct 1, 2025
|
191.79 | 195.88 | 186.12 | 194.50 | 194.50 | 4,896,100 |
|
Sep 30, 2025
|
200.69 | 205.40 | 189.28 | 195.80 | 195.80 | 5,498,600 |
|
Sep 29, 2025
|
208.21 | 209.54 | 198.29 | 198.80 | 198.80 | 4,092,200 |
|
Sep 26, 2025
|
200.54 | 201.99 | 193.25 | 197.78 | 197.78 | 3,317,800 |
|
Sep 25, 2025
|
192.55 | 205.17 | 191.66 | 200.64 | 200.64 | 6,227,700 |
|
Sep 24, 2025
|
212.00 | 213.69 | 195.68 | 205.27 | 205.27 | 13,345,500 |
|
Sep 23, 2025
|
236.49 | 236.49 | 219.25 | 230.11 | 230.11 | 6,143,600 |
|
Sep 22, 2025
|
239.88 | 243.20 | 232.00 | 237.30 | 237.30 | 6,360,500 |
|
Sep 19, 2025
|
245.31 | 249.61 | 231.18 | 245.20 | 245.20 | 22,438,600 |
|
Sep 18, 2025
|
255.00 | 262.90 | 244.05 | 251.88 | 251.88 | 6,183,800 |
|
Sep 17, 2025
|
244.23 | 252.60 | 236.36 | 249.38 | 249.38 | 5,925,300 |
|
Sep 16, 2025
|
232.89 | 241.29 | 231.99 | 238.79 | 238.79 | 4,370,700 |
|
Sep 15, 2025
|
229.00 | 235.88 | 226.20 | 231.29 | 231.29 | 3,254,200 |
|
Sep 12, 2025
|
233.00 | 234.77 | 226.00 | 229.50 | 229.50 | 3,699,000 |
|
Sep 11, 2025
|
233.74 | 237.82 | 228.51 | 232.90 | 232.90 | 4,051,900 |
|
Sep 10, 2025
|
225.43 | 230.88 | 217.00 | 230.37 | 230.37 | 6,204,600 |
|
Sep 9, 2025
|
213.30 | 217.92 | 208.28 | 214.49 | 214.49 | 4,669,700 |
|
Sep 8, 2025
|
194.70 | 220.69 | 194.01 | 216.10 | 216.10 | 9,797,800 |
|
Sep 5, 2025
|
194.50 | 197.37 | 184.00 | 191.20 | 191.20 | 6,502,900 |
