NasdaqGS - Delayed Quote
USD
Amazon.com, Inc. (AMZN)
258.51
-0.39
(-0.15%)
At close: September 4 at 4:00:01 PM EDT
258.26
-0.25
(-0.10%)
After hours: September 4 at 7:59:52 PM EDT
Trade AMZN 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
|
259.07 | 261.12 | 255.29 | 258.51 | 258.51 | 30,698,000 |
|
Sep 3, 2026
|
256.20 | 259.50 | 256.00 | 258.90 | 258.90 | 26,891,500 |
|
Sep 2, 2026
|
254.26 | 256.24 | 253.40 | 254.98 | 254.98 | 24,013,300 |
|
Sep 1, 2026
|
254.83 | 255.82 | 251.93 | 254.92 | 254.92 | 31,700,100 |
|
Aug 31, 2026
|
263.83 | 264.36 | 257.12 | 259.77 | 259.77 | 46,089,400 |
|
Aug 28, 2026
|
258.32 | 267.56 | 257.78 | 266.43 | 266.43 | 49,547,400 |
|
Aug 27, 2026
|
259.23 | 259.66 | 255.02 | 256.26 | 256.26 | 35,927,800 |
|
Aug 26, 2026
|
261.28 | 262.05 | 258.24 | 260.28 | 260.28 | 21,528,400 |
|
Aug 25, 2026
|
262.51 | 263.89 | 259.83 | 261.06 | 261.06 | 25,550,200 |
|
Aug 24, 2026
|
259.60 | 263.32 | 259.05 | 262.07 | 262.07 | 28,070,500 |
|
Aug 21, 2026
|
260.74 | 261.09 | 257.04 | 258.63 | 258.63 | 35,723,000 |
|
Aug 20, 2026
|
263.16 | 263.84 | 259.52 | 260.11 | 260.11 | 28,374,100 |
|
Aug 19, 2026
|
260.85 | 266.40 | 258.58 | 265.84 | 265.84 | 35,762,400 |
|
Aug 18, 2026
|
260.63 | 262.18 | 257.73 | 259.45 | 259.45 | 33,171,300 |
|
Aug 17, 2026
|
265.44 | 265.75 | 258.34 | 261.31 | 261.31 | 43,896,500 |
|
Aug 14, 2026
|
264.88 | 265.81 | 262.42 | 262.65 | 262.65 | 27,251,700 |
|
Aug 13, 2026
|
267.24 | 269.58 | 264.71 | 265.13 | 265.13 | 32,170,200 |
|
Aug 12, 2026
|
273.18 | 273.46 | 267.10 | 267.28 | 267.28 | 29,941,100 |
|
Aug 11, 2026
|
278.69 | 278.84 | 271.36 | 272.27 | 272.27 | 31,895,700 |
|
Aug 10, 2026
|
274.01 | 280.14 | 273.60 | 278.09 | 278.09 | 35,731,900 |
|
Aug 7, 2026
|
272.87 | 278.31 | 272.75 | 274.48 | 274.48 | 33,861,400 |
|
Aug 6, 2026
|
272.77 | 275.48 | 271.06 | 272.26 | 272.26 | 30,672,900 |
|
Aug 5, 2026
|
281.59 | 282.79 | 270.73 | 272.65 | 272.65 | 45,119,800 |
|
Aug 4, 2026
|
276.06 | 281.07 | 275.82 | 277.42 | 277.42 | 69,748,100 |
|
Aug 3, 2026
|
278.29 | 287.20 | 278.00 | 284.02 | 284.02 | 90,830,200 |
|
Jul 31, 2026
|
265.00 | 273.23 | 262.01 | 271.58 | 271.58 | 129,054,800 |
|
Jul 30, 2026
|
233.35 | 239.82 | 231.06 | 235.50 | 235.50 | 101,839,800 |
|
Jul 29, 2026
|
229.32 | 232.82 | 226.16 | 226.65 | 226.65 | 44,957,500 |
|
Jul 28, 2026
|
232.85 | 233.11 | 228.10 | 230.86 | 230.86 | 44,521,600 |
|
Jul 27, 2026
|
235.67 | 235.89 | 230.99 | 231.39 | 231.39 | 34,999,500 |
|
Jul 24, 2026
|
234.38 | 234.95 | 231.34 | 232.11 | 232.11 | 35,017,400 |
|
Jul 23, 2026
|
236.26 | 238.35 | 232.05 | 233.66 | 233.66 | 47,465,300 |
|
Jul 22, 2026
|
248.27 | 248.45 | 242.45 | 244.85 | 244.85 | 34,112,700 |
|
Jul 21, 2026
|
249.11 | 249.34 | 246.42 | 247.55 | 247.55 | 27,732,100 |
|
Jul 20, 2026
|
248.76 | 252.89 | 248.00 | 249.99 | 249.99 | 32,406,500 |
|
Jul 17, 2026
|
244.46 | 250.24 | 243.59 | 247.23 | 247.23 | 43,572,400 |
|
Jul 16, 2026
|
255.12 | 258.08 | 248.00 | 249.89 | 249.89 | 45,343,700 |
|
Jul 15, 2026
|
249.75 | 256.48 | 249.75 | 254.96 | 254.96 | 45,240,600 |
|
Jul 14, 2026
|
245.55 | 248.56 | 243.80 | 247.49 | 247.49 | 30,108,100 |
|
Jul 13, 2026
|
244.68 | 249.65 | 244.18 | 247.31 | 247.31 | 34,636,100 |
|
Jul 10, 2026
|
249.55 | 251.03 | 244.41 | 245.34 | 245.34 | 31,654,000 |
|
Jul 9, 2026
|
239.82 | 247.50 | 238.25 | 247.04 | 247.04 | 38,091,700 |
|
Jul 8, 2026
|
244.27 | 244.80 | 240.52 | 243.62 | 243.62 | 29,653,000 |
|
Jul 7, 2026
|
246.98 | 248.93 | 242.70 | 245.98 | 245.98 | 40,579,600 |
|
Jul 6, 2026
|
243.80 | 246.04 | 240.88 | 244.16 | 244.16 | 40,044,000 |
|
Jul 2, 2026
|
241.61 | 246.72 | 241.08 | 242.67 | 242.67 | 48,246,400 |
|
Jul 1, 2026
|
239.75 | 244.90 | 234.90 | 241.70 | 241.70 | 53,829,900 |
|
Jun 30, 2026
|
237.35 | 241.54 | 237.17 | 238.34 | 238.34 | 66,228,300 |
|
Jun 29, 2026
|
234.22 | 249.71 | 233.80 | 240.14 | 240.14 | 77,619,200 |
|
Jun 26, 2026
|
227.21 | 233.90 | 226.13 | 232.69 | 232.69 | 248,372,100 |
|
Jun 25, 2026
|
232.02 | 232.32 | 225.55 | 227.01 | 227.01 | 77,674,100 |
|
Jun 24, 2026
|
233.85 | 242.42 | 232.95 | 234.27 | 234.27 | 70,282,600 |
|
Jun 23, 2026
|
232.55 | 236.87 | 232.00 | 234.11 | 234.11 | 60,492,600 |
|
Jun 22, 2026
|
240.08 | 242.00 | 232.24 | 232.79 | 232.79 | 68,388,500 |
|
Jun 18, 2026
|
240.12 | 245.73 | 236.02 | 244.39 | 244.39 | 75,624,400 |
|
Jun 17, 2026
|
244.90 | 245.91 | 236.00 | 237.50 | 237.50 | 44,780,800 |
|
Jun 16, 2026
|
248.00 | 249.51 | 245.45 | 246.00 | 246.00 | 35,187,400 |
|
Jun 15, 2026
|
245.02 | 247.81 | 244.73 | 246.02 | 246.02 | 41,711,600 |
|
Jun 12, 2026
|
243.21 | 243.36 | 233.59 | 238.55 | 238.55 | 51,186,600 |
|
Jun 11, 2026
|
237.93 | 242.14 | 235.18 | 241.51 | 241.51 | 41,335,400 |
|
Jun 10, 2026
|
243.61 | 244.07 | 237.45 | 238.00 | 238.00 | 38,590,200 |
|
Jun 9, 2026
|
247.73 | 250.43 | 240.40 | 244.19 | 244.19 | 44,425,400 |
|
Jun 8, 2026
|
246.68 | 249.42 | 243.36 | 245.22 | 245.22 | 33,899,500 |
|
Jun 5, 2026
|
254.26 | 256.38 | 245.78 | 246.03 | 246.03 | 55,607,800 |
|
Jun 4, 2026
|
253.12 | 255.83 | 251.75 | 253.79 | 253.79 | 35,609,800 |
|
Jun 3, 2026
|
254.70 | 257.09 | 247.71 | 250.02 | 250.02 | 51,394,200 |
|
Jun 2, 2026
|
257.16 | 261.20 | 254.37 | 256.52 | 256.52 | 41,811,000 |
|
Jun 1, 2026
|
266.29 | 266.63 | 260.70 | 261.26 | 261.26 | 53,604,400 |
|
May 29, 2026
|
271.29 | 274.75 | 269.64 | 270.64 | 270.64 | 54,749,600 |
|
May 28, 2026
|
272.27 | 274.50 | 267.44 | 274.00 | 274.00 | 40,630,400 |
|
May 27, 2026
|
266.15 | 272.41 | 265.70 | 271.85 | 271.85 | 40,061,900 |
|
May 26, 2026
|
267.94 | 269.30 | 262.07 | 265.29 | 265.29 | 38,028,100 |
|
May 22, 2026
|
268.66 | 269.79 | 266.24 | 266.32 | 266.32 | 27,535,500 |
|
May 21, 2026
|
263.50 | 269.49 | 261.37 | 268.46 | 268.46 | 36,591,700 |
|
May 20, 2026
|
260.05 | 265.58 | 259.53 | 265.01 | 265.01 | 34,933,200 |
|
May 19, 2026
|
262.04 | 262.25 | 255.19 | 259.34 | 259.34 | 40,340,700 |
|
May 18, 2026
|
263.87 | 268.85 | 262.53 | 264.86 | 264.86 | 33,690,800 |
|
May 15, 2026
|
262.50 | 264.36 | 260.89 | 264.14 | 264.14 | 40,770,300 |
|
May 14, 2026
|
269.15 | 270.78 | 266.63 | 267.22 | 267.22 | 31,338,400 |
|
May 13, 2026
|
264.43 | 270.72 | 263.20 | 270.13 | 270.13 | 39,670,900 |
|
May 12, 2026
|
266.71 | 267.65 | 262.63 | 265.82 | 265.82 | 36,776,200 |
|
May 11, 2026
|
269.84 | 273.63 | 268.48 | 268.99 | 268.99 | 38,176,700 |
|
May 8, 2026
|
271.63 | 274.00 | 269.95 | 272.68 | 272.68 | 34,732,700 |
|
May 7, 2026
|
275.02 | 276.63 | 270.49 | 271.17 | 271.17 | 35,892,900 |
|
May 6, 2026
|
272.89 | 277.80 | 272.21 | 274.99 | 274.99 | 44,552,000 |
|
May 5, 2026
|
276.08 | 278.56 | 272.38 | 273.55 | 273.55 | 41,908,500 |
|
May 4, 2026
|
268.80 | 276.10 | 268.80 | 272.05 | 272.05 | 49,083,700 |
|
May 1, 2026
|
265.58 | 273.32 | 262.74 | 268.26 | 268.26 | 50,825,200 |
|
Apr 30, 2026
|
273.17 | 273.88 | 256.16 | 265.06 | 265.06 | 100,974,900 |
|
Apr 29, 2026
|
257.99 | 265.91 | 257.70 | 263.04 | 263.04 | 72,367,900 |
|
Apr 28, 2026
|
258.39 | 261.03 | 256.63 | 259.70 | 259.70 | 42,204,400 |
|
Apr 27, 2026
|
263.46 | 264.15 | 260.34 | 261.12 | 261.12 | 44,906,800 |
|
Apr 24, 2026
|
259.98 | 264.50 | 257.69 | 263.99 | 263.99 | 53,777,400 |
|
Apr 23, 2026
|
255.39 | 258.79 | 253.07 | 255.08 | 255.08 | 39,091,400 |
|
Apr 22, 2026
|
252.44 | 255.94 | 250.33 | 255.36 | 255.36 | 36,065,100 |
|
Apr 21, 2026
|
255.09 | 255.09 | 249.10 | 249.91 | 249.91 | 42,922,400 |
|
Apr 20, 2026
|
249.19 | 250.18 | 245.37 | 248.28 | 248.28 | 39,463,100 |
|
Apr 17, 2026
|
254.99 | 256.18 | 250.11 | 250.56 | 250.56 | 52,029,300 |
|
Apr 16, 2026
|
248.51 | 250.00 | 244.20 | 249.70 | 249.70 | 41,895,700 |
|
Apr 15, 2026
|
249.25 | 250.44 | 247.20 | 248.50 | 248.50 | 43,045,200 |
|
Apr 14, 2026
|
241.78 | 252.18 | 241.78 | 249.02 | 249.02 | 72,685,000 |
|
Apr 13, 2026
|
237.45 | 240.00 | 235.75 | 239.89 | 239.89 | 42,166,200 |
|
Apr 10, 2026
|
235.30 | 240.43 | 235.21 | 238.38 | 238.38 | 56,912,800 |
|
Apr 9, 2026
|
225.23 | 233.80 | 223.27 | 233.65 | 233.65 | 65,964,200 |
|
Apr 8, 2026
|
223.79 | 226.10 | 219.62 | 221.25 | 221.25 | 51,092,700 |
|
Apr 7, 2026
|
211.24 | 213.97 | 209.08 | 213.77 | 213.77 | 28,154,600 |
|
Apr 6, 2026
|
209.80 | 212.95 | 209.59 | 212.79 | 212.79 | 25,385,500 |
|
Apr 2, 2026
|
206.54 | 212.21 | 204.90 | 209.77 | 209.77 | 31,453,000 |
|
Apr 1, 2026
|
210.44 | 213.58 | 208.19 | 210.57 | 210.57 | 45,955,400 |
|
Mar 31, 2026
|
204.85 | 210.28 | 204.14 | 208.27 | 208.27 | 58,470,100 |
|
Mar 30, 2026
|
201.48 | 203.80 | 199.98 | 200.95 | 200.95 | 46,373,800 |
|
Mar 27, 2026
|
206.46 | 206.60 | 199.14 | 199.34 | 199.34 | 56,009,800 |
|
Mar 26, 2026
|
210.61 | 212.89 | 207.12 | 207.54 | 207.54 | 46,746,000 |
|
Mar 25, 2026
|
211.56 | 213.07 | 209.90 | 211.71 | 211.71 | 36,388,800 |
|
Mar 24, 2026
|
207.95 | 209.35 | 206.64 | 207.24 | 207.24 | 35,351,400 |
|
Mar 23, 2026
|
209.79 | 212.80 | 209.51 | 210.14 | 210.14 | 44,277,400 |
|
Mar 20, 2026
|
207.40 | 207.54 | 204.32 | 205.37 | 205.37 | 63,694,600 |
|
Mar 19, 2026
|
207.06 | 209.12 | 206.05 | 208.76 | 208.76 | 36,440,600 |
|
Mar 18, 2026
|
213.93 | 215.14 | 208.83 | 209.87 | 209.87 | 37,846,600 |
|
Mar 17, 2026
|
212.82 | 215.70 | 212.43 | 215.20 | 215.20 | 44,969,900 |
|
Mar 16, 2026
|
208.35 | 212.72 | 207.45 | 211.74 | 211.74 | 42,209,300 |
|
Mar 13, 2026
|
209.61 | 210.56 | 206.22 | 207.67 | 207.67 | 35,662,100 |
|
Mar 12, 2026
|
210.39 | 211.71 | 208.15 | 209.53 | 209.53 | 44,349,500 |
|
Mar 11, 2026
|
215.71 | 217.00 | 211.35 | 212.65 | 212.65 | 34,199,300 |
|
Mar 10, 2026
|
214.19 | 215.65 | 212.43 | 214.33 | 214.33 | 35,678,800 |
|
Mar 9, 2026
|
210.45 | 213.82 | 207.11 | 213.49 | 213.49 | 54,642,900 |
|
Mar 6, 2026
|
214.99 | 217.32 | 212.53 | 213.21 | 213.21 | 51,152,700 |
|
Mar 5, 2026
|
215.98 | 220.47 | 215.59 | 218.94 | 218.94 | 60,943,400 |
|
Mar 4, 2026
|
210.47 | 217.54 | 210.15 | 216.82 | 216.82 | 54,731,100 |
|
Mar 3, 2026
|
203.10 | 209.18 | 202.48 | 208.73 | 208.73 | 43,184,900 |
|
Mar 2, 2026
|
204.55 | 209.73 | 203.46 | 208.39 | 208.39 | 46,001,000 |
|
Feb 27, 2026
|
206.83 | 210.33 | 205.20 | 210.00 | 210.00 | 57,422,800 |
|
Feb 26, 2026
|
210.73 | 211.05 | 205.35 | 207.92 | 207.92 | 47,756,800 |
|
Feb 25, 2026
|
210.46 | 211.59 | 208.93 | 210.64 | 210.64 | 41,346,400 |
|
Feb 24, 2026
|
205.47 | 210.36 | 203.25 | 208.56 | 208.56 | 41,137,200 |
|
Feb 23, 2026
|
208.10 | 208.43 | 203.11 | 205.27 | 205.27 | 53,581,500 |
|
Feb 20, 2026
|
204.76 | 211.17 | 203.75 | 210.11 | 210.11 | 65,881,600 |
|
Feb 19, 2026
|
203.80 | 205.64 | 202.81 | 204.86 | 204.86 | 35,669,600 |
|
Feb 18, 2026
|
202.07 | 206.86 | 201.51 | 204.79 | 204.79 | 51,003,300 |
|
Feb 17, 2026
|
198.13 | 201.74 | 196.00 | 201.15 | 201.15 | 69,879,200 |
|
Feb 13, 2026
|
198.88 | 201.16 | 197.28 | 198.79 | 198.79 | 66,321,600 |
|
Feb 12, 2026
|
203.96 | 203.96 | 197.56 | 199.60 | 199.60 | 83,975,400 |
|
Feb 11, 2026
|
208.06 | 208.57 | 202.49 | 204.08 | 204.08 | 65,545,500 |
|
Feb 10, 2026
|
208.80 | 212.65 | 206.41 | 206.96 | 206.96 | 67,175,000 |
|
Feb 9, 2026
|
208.97 | 212.81 | 203.35 | 208.72 | 208.72 | 91,178,400 |
|
Feb 6, 2026
|
202.70 | 211.44 | 200.31 | 210.32 | 210.32 | 179,210,900 |
|
Feb 5, 2026
|
224.91 | 226.31 | 220.38 | 222.69 | 222.69 | 103,509,200 |
|
Feb 4, 2026
|
238.86 | 238.86 | 231.82 | 232.99 | 232.99 | 51,299,900 |
|
Feb 3, 2026
|
244.98 | 246.35 | 235.45 | 238.62 | 238.62 | 53,831,300 |
|
Feb 2, 2026
|
238.31 | 245.63 | 238.17 | 242.96 | 242.96 | 37,546,100 |
|
Jan 30, 2026
|
239.89 | 243.32 | 237.64 | 239.30 | 239.30 | 46,585,000 |
|
Jan 29, 2026
|
242.82 | 243.00 | 236.74 | 241.73 | 241.73 | 47,229,600 |
|
Jan 28, 2026
|
246.37 | 247.78 | 241.53 | 243.01 | 243.01 | 40,882,700 |
|
Jan 27, 2026
|
239.69 | 244.88 | 238.08 | 244.68 | 244.68 | 38,029,200 |
|
Jan 26, 2026
|
239.98 | 240.95 | 237.54 | 238.42 | 238.42 | 32,825,500 |
|
Jan 23, 2026
|
234.96 | 240.45 | 234.57 | 239.16 | 239.16 | 33,778,500 |
|
Jan 22, 2026
|
234.05 | 235.72 | 230.90 | 234.34 | 234.34 | 31,913,300 |
|
Jan 21, 2026
|
231.09 | 232.30 | 226.88 | 231.31 | 231.31 | 47,276,100 |
|
Jan 20, 2026
|
233.76 | 235.09 | 229.34 | 231.00 | 231.00 | 47,737,900 |
|
Jan 16, 2026
|
239.09 | 239.57 | 236.41 | 239.12 | 239.12 | 45,888,300 |
|
Jan 15, 2026
|
239.31 | 240.65 | 236.63 | 238.18 | 238.18 | 43,003,600 |
|
Jan 14, 2026
|
241.15 | 241.28 | 236.22 | 236.65 | 236.65 | 41,410,600 |
|
Jan 13, 2026
|
246.53 | 247.66 | 240.25 | 242.60 | 242.60 | 38,371,800 |
|
Jan 12, 2026
|
246.73 | 248.94 | 245.96 | 246.47 | 246.47 | 35,867,800 |
|
Jan 9, 2026
|
244.57 | 247.86 | 242.24 | 247.38 | 247.38 | 34,560,000 |
|
Jan 8, 2026
|
243.06 | 246.41 | 241.88 | 246.29 | 246.29 | 39,509,800 |
|
Jan 7, 2026
|
239.61 | 245.29 | 239.52 | 241.56 | 241.56 | 42,236,500 |
|
Jan 6, 2026
|
232.10 | 243.18 | 232.07 | 240.93 | 240.93 | 53,764,700 |
|
Jan 5, 2026
|
228.84 | 234.00 | 227.18 | 233.06 | 233.06 | 49,733,300 |
|
Jan 2, 2026
|
231.34 | 235.46 | 224.70 | 226.50 | 226.50 | 51,456,200 |
|
Dec 31, 2025
|
232.91 | 232.99 | 230.12 | 230.82 | 230.82 | 24,383,700 |
|
Dec 30, 2025
|
231.21 | 232.77 | 230.20 | 232.53 | 232.53 | 21,910,500 |
|
Dec 29, 2025
|
231.94 | 232.60 | 230.77 | 232.07 | 232.07 | 19,797,900 |
|
Dec 26, 2025
|
232.04 | 232.99 | 231.18 | 232.52 | 232.52 | 15,994,700 |
|
Dec 24, 2025
|
232.13 | 232.95 | 231.33 | 232.38 | 232.38 | 11,420,500 |
|
Dec 23, 2025
|
229.06 | 232.45 | 228.73 | 232.14 | 232.14 | 29,230,200 |
|
Dec 22, 2025
|
228.61 | 229.48 | 226.71 | 228.43 | 228.43 | 32,261,300 |
|
Dec 19, 2025
|
226.76 | 229.13 | 225.58 | 227.35 | 227.35 | 85,544,400 |
|
Dec 18, 2025
|
225.71 | 229.23 | 224.41 | 226.76 | 226.76 | 50,272,400 |
|
Dec 17, 2025
|
224.66 | 225.19 | 220.99 | 221.27 | 221.27 | 44,034,400 |
|
Dec 16, 2025
|
223.04 | 223.66 | 221.13 | 222.56 | 222.56 | 39,298,900 |
|
Dec 15, 2025
|
227.93 | 227.93 | 221.50 | 222.54 | 222.54 | 47,286,100 |
|
Dec 12, 2025
|
229.87 | 230.08 | 225.12 | 226.19 | 226.19 | 35,639,100 |
|
Dec 11, 2025
|
230.71 | 232.11 | 228.69 | 230.28 | 230.28 | 28,249,600 |
|
Dec 10, 2025
|
228.81 | 232.42 | 228.46 | 231.78 | 231.78 | 38,790,700 |
|
Dec 9, 2025
|
226.84 | 228.57 | 225.11 | 227.92 | 227.92 | 25,841,700 |
|
Dec 8, 2025
|
229.59 | 230.83 | 226.27 | 226.89 | 226.89 | 35,019,200 |
|
Dec 5, 2025
|
230.32 | 231.24 | 228.55 | 229.53 | 229.53 | 33,117,400 |
|
Dec 4, 2025
|
232.77 | 233.50 | 226.80 | 229.11 | 229.11 | 45,683,200 |
|
Dec 3, 2025
|
233.35 | 233.38 | 230.61 | 232.38 | 232.38 | 35,495,100 |
|
Dec 2, 2025
|
235.01 | 238.97 | 233.55 | 234.42 | 234.42 | 45,785,400 |
|
Dec 1, 2025
|
233.22 | 235.80 | 232.25 | 233.88 | 233.88 | 42,904,000 |
|
Nov 28, 2025
|
231.24 | 233.29 | 230.22 | 233.22 | 233.22 | 20,292,300 |
|
Nov 26, 2025
|
230.74 | 231.75 | 228.77 | 229.16 | 229.16 | 38,497,900 |
|
Nov 25, 2025
|
226.38 | 230.52 | 223.80 | 229.67 | 229.67 | 39,379,300 |
|
Nov 24, 2025
|
222.56 | 227.33 | 222.27 | 226.28 | 226.28 | 54,318,400 |
|
Nov 21, 2025
|
216.35 | 222.21 | 215.18 | 220.69 | 220.69 | 68,490,500 |
|
Nov 20, 2025
|
227.05 | 227.41 | 216.74 | 217.14 | 217.14 | 50,309,000 |
|
Nov 19, 2025
|
223.74 | 223.74 | 218.52 | 222.69 | 222.69 | 58,335,600 |
|
Nov 18, 2025
|
228.10 | 230.20 | 222.42 | 222.55 | 222.55 | 60,608,400 |
|
Nov 17, 2025
|
233.25 | 234.60 | 229.19 | 232.87 | 232.87 | 59,919,000 |
|
Nov 14, 2025
|
235.06 | 238.73 | 232.89 | 234.69 | 234.69 | 38,956,700 |
|
Nov 13, 2025
|
243.05 | 243.75 | 236.50 | 237.58 | 237.58 | 41,401,700 |
|
Nov 12, 2025
|
250.24 | 250.37 | 243.75 | 244.20 | 244.20 | 31,190,100 |
|
Nov 11, 2025
|
248.41 | 249.75 | 247.23 | 249.10 | 249.10 | 23,564,100 |
|
Nov 10, 2025
|
248.34 | 251.75 | 245.59 | 248.40 | 248.40 | 36,476,500 |
|
Nov 7, 2025
|
242.90 | 244.90 | 238.49 | 244.41 | 244.41 | 46,374,300 |
|
Nov 6, 2025
|
249.16 | 250.38 | 242.17 | 243.04 | 243.04 | 46,004,200 |
|
Nov 5, 2025
|
249.03 | 251.00 | 246.16 | 250.20 | 250.20 | 40,610,700 |
|
Nov 4, 2025
|
250.38 | 257.01 | 248.66 | 249.32 | 249.32 | 51,546,300 |
|
Nov 3, 2025
|
255.36 | 258.60 | 252.90 | 254.00 | 254.00 | 95,997,800 |
|
Oct 31, 2025
|
250.10 | 250.50 | 243.98 | 244.22 | 244.22 | 166,340,800 |
|
Oct 30, 2025
|
227.06 | 228.44 | 222.75 | 222.86 | 222.86 | 102,252,900 |
|
Oct 29, 2025
|
231.67 | 232.82 | 227.76 | 230.30 | 230.30 | 52,036,200 |
|
Oct 28, 2025
|
228.22 | 231.49 | 226.21 | 229.25 | 229.25 | 47,100,000 |
|
Oct 27, 2025
|
227.66 | 228.40 | 225.54 | 226.97 | 226.97 | 38,267,000 |
|
Oct 24, 2025
|
221.97 | 225.40 | 221.90 | 224.21 | 224.21 | 38,685,100 |
|
Oct 23, 2025
|
219.00 | 221.30 | 218.18 | 221.09 | 221.09 | 31,540,000 |
|
Oct 22, 2025
|
219.30 | 220.01 | 216.52 | 217.95 | 217.95 | 44,308,500 |
|
Oct 21, 2025
|
218.43 | 223.32 | 217.99 | 222.03 | 222.03 | 50,494,600 |
|
Oct 20, 2025
|
213.88 | 216.69 | 213.59 | 216.48 | 216.48 | 38,882,800 |
|
Oct 17, 2025
|
214.56 | 214.80 | 211.03 | 213.04 | 213.04 | 45,986,900 |
|
Oct 16, 2025
|
215.67 | 218.59 | 212.81 | 214.47 | 214.47 | 42,414,600 |
|
Oct 15, 2025
|
216.62 | 217.71 | 212.66 | 215.57 | 215.57 | 45,909,500 |
|
Oct 14, 2025
|
215.56 | 219.32 | 212.60 | 216.39 | 216.39 | 45,665,600 |
|
Oct 13, 2025
|
217.70 | 220.68 | 217.04 | 220.07 | 220.07 | 37,809,700 |
|
Oct 10, 2025
|
226.21 | 228.25 | 216.00 | 216.37 | 216.37 | 72,367,500 |
|
Oct 9, 2025
|
225.00 | 228.21 | 221.75 | 227.74 | 227.74 | 46,412,100 |
|
Oct 8, 2025
|
222.92 | 226.73 | 221.19 | 225.22 | 225.22 | 46,686,000 |
|
Oct 7, 2025
|
220.88 | 222.89 | 220.17 | 221.78 | 221.78 | 31,194,700 |
|
Oct 6, 2025
|
221.00 | 221.73 | 216.03 | 220.90 | 220.90 | 43,690,900 |
|
Oct 3, 2025
|
223.44 | 224.20 | 219.34 | 219.51 | 219.51 | 43,639,000 |
|
Oct 2, 2025
|
221.01 | 222.81 | 218.95 | 222.41 | 222.41 | 41,258,600 |
|
Oct 1, 2025
|
217.36 | 222.15 | 216.61 | 220.63 | 220.63 | 43,933,800 |
|
Sep 30, 2025
|
222.03 | 222.24 | 217.89 | 219.57 | 219.57 | 48,396,400 |
|
Sep 29, 2025
|
220.08 | 222.60 | 219.30 | 222.17 | 222.17 | 44,259,200 |
|
Sep 26, 2025
|
219.08 | 221.05 | 218.02 | 219.78 | 219.78 | 41,650,100 |
|
Sep 25, 2025
|
220.06 | 220.67 | 216.47 | 218.15 | 218.15 | 52,226,300 |
|
Sep 24, 2025
|
224.15 | 224.56 | 219.45 | 220.21 | 220.21 | 49,509,000 |
|
Sep 23, 2025
|
227.83 | 227.86 | 220.07 | 220.71 | 220.71 | 70,956,200 |
|
Sep 22, 2025
|
230.56 | 230.57 | 227.51 | 227.63 | 227.63 | 45,914,500 |
|
Sep 19, 2025
|
232.37 | 234.16 | 229.70 | 231.48 | 231.48 | 97,943,200 |
|
Sep 18, 2025
|
232.50 | 233.48 | 228.79 | 231.23 | 231.23 | 37,931,700 |
|
Sep 17, 2025
|
233.77 | 234.30 | 228.71 | 231.62 | 231.62 | 42,815,200 |
|
Sep 16, 2025
|
232.94 | 235.90 | 232.23 | 234.05 | 234.05 | 38,203,900 |
|
Sep 15, 2025
|
230.63 | 233.73 | 230.32 | 231.43 | 231.43 | 33,243,300 |
|
Sep 12, 2025
|
230.35 | 230.79 | 226.29 | 228.15 | 228.15 | 38,496,200 |
|
Sep 11, 2025
|
231.49 | 231.53 | 229.34 | 229.95 | 229.95 | 37,485,600 |
|
Sep 10, 2025
|
237.52 | 237.68 | 229.10 | 230.33 | 230.33 | 60,907,700 |
|
Sep 9, 2025
|
236.36 | 238.85 | 235.08 | 238.24 | 238.24 | 27,033,800 |
|
Sep 8, 2025
|
234.94 | 237.60 | 233.75 | 235.84 | 235.84 | 33,947,100 |
|
Sep 5, 2025
|
235.19 | 236.00 | 231.93 | 232.33 | 232.33 | 36,721,800 |
