NasdaqGS - Nasdaq Real Time Price
USD
Arm Holdings plc (ARM)
205.97
-22.80
(-9.97%)
At close: October 30 at 4:00:01 PM EDT
206.89
+0.92
(+0.45%)
After hours: October 30 at 7:59:46 PM EDT
Trade ARM 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
|
206.75 | 209.00 | 198.77 | 205.97 | 205.97 | 10,553,500 |
|
Oct 29, 2026
|
227.12 | 231.99 | 224.55 | 228.77 | 228.77 | 4,662,500 |
|
Oct 28, 2026
|
231.00 | 237.88 | 228.10 | 235.90 | 235.90 | 3,967,700 |
|
Oct 27, 2026
|
223.98 | 227.83 | 222.00 | 226.60 | 226.60 | 3,751,600 |
|
Oct 26, 2026
|
211.58 | 225.67 | 210.82 | 223.35 | 223.35 | 4,691,100 |
|
Oct 23, 2026
|
210.67 | 215.05 | 208.50 | 210.33 | 210.33 | 2,430,100 |
|
Oct 22, 2026
|
217.13 | 217.97 | 208.30 | 210.10 | 210.10 | 5,747,500 |
|
Oct 21, 2026
|
225.01 | 228.95 | 219.50 | 226.59 | 226.59 | 3,282,100 |
|
Oct 20, 2026
|
224.66 | 227.19 | 217.26 | 221.06 | 221.06 | 5,230,300 |
|
Oct 19, 2026
|
236.59 | 236.59 | 227.16 | 228.05 | 228.05 | 4,114,300 |
|
Oct 16, 2026
|
239.10 | 239.42 | 226.65 | 227.80 | 227.80 | 4,789,700 |
|
Oct 15, 2026
|
228.87 | 245.87 | 226.54 | 244.79 | 244.79 | 6,594,200 |
|
Oct 14, 2026
|
248.00 | 250.20 | 237.52 | 238.01 | 238.01 | 6,641,700 |
|
Oct 13, 2026
|
245.32 | 260.15 | 243.60 | 255.39 | 255.39 | 6,783,500 |
|
Oct 12, 2026
|
260.30 | 263.24 | 253.34 | 255.24 | 255.24 | 3,596,900 |
|
Oct 9, 2026
|
280.00 | 281.50 | 265.60 | 266.28 | 266.28 | 4,272,000 |
|
Oct 8, 2026
|
286.73 | 286.73 | 270.26 | 275.29 | 275.29 | 6,197,400 |
|
Oct 7, 2026
|
291.11 | 300.60 | 290.50 | 294.37 | 294.37 | 3,424,600 |
|
Oct 6, 2026
|
307.59 | 308.50 | 301.07 | 302.56 | 302.56 | 3,390,900 |
|
Oct 5, 2026
|
308.03 | 311.00 | 299.80 | 302.90 | 302.90 | 2,905,100 |
|
Oct 2, 2026
|
306.77 | 318.36 | 303.12 | 307.49 | 307.49 | 5,902,400 |
|
Oct 1, 2026
|
294.18 | 297.14 | 287.50 | 292.34 | 292.34 | 3,279,000 |
|
Sep 30, 2026
|
294.00 | 295.99 | 283.50 | 289.66 | 289.66 | 4,166,000 |
|
Sep 29, 2026
|
291.01 | 301.00 | 287.06 | 293.67 | 293.67 | 6,024,200 |
|
Sep 28, 2026
|
305.83 | 307.17 | 279.20 | 283.33 | 283.33 | 9,104,000 |
|
Sep 25, 2026
|
318.50 | 325.48 | 310.08 | 310.32 | 310.32 | 6,994,400 |
|
Sep 24, 2026
|
319.23 | 326.00 | 303.65 | 306.34 | 306.34 | 9,559,500 |
|
Sep 23, 2026
|
331.78 | 336.98 | 324.56 | 332.56 | 332.56 | 6,982,300 |
|
Sep 22, 2026
|
319.41 | 334.66 | 318.68 | 333.20 | 333.20 | 7,409,800 |
|
Sep 21, 2026
|
294.36 | 324.16 | 293.08 | 322.90 | 322.90 | 13,009,900 |
|
Sep 18, 2026
|
269.27 | 275.78 | 261.65 | 275.61 | 275.61 | 6,963,100 |
|
Sep 17, 2026
|
262.00 | 267.00 | 256.00 | 264.90 | 264.90 | 6,113,700 |
|
Sep 16, 2026
|
246.87 | 252.79 | 240.45 | 243.98 | 243.98 | 2,759,400 |
|
Sep 15, 2026
|
241.63 | 253.15 | 240.68 | 241.83 | 241.83 | 3,764,300 |
|
Sep 14, 2026
|
242.38 | 249.25 | 238.03 | 239.01 | 239.01 | 6,490,500 |
|
Sep 11, 2026
|
257.70 | 267.77 | 253.06 | 264.79 | 264.79 | 4,265,800 |
|
Sep 10, 2026
|
253.00 | 257.92 | 251.29 | 254.18 | 254.18 | 3,724,000 |
|
Sep 9, 2026
|
262.27 | 274.80 | 261.49 | 264.23 | 264.23 | 3,320,200 |
|
Sep 8, 2026
|
261.50 | 267.97 | 254.64 | 261.53 | 261.53 | 5,102,400 |
|
Sep 4, 2026
|
248.59 | 255.69 | 247.51 | 252.09 | 252.09 | 4,126,100 |
|
Sep 3, 2026
|
231.09 | 244.07 | 225.46 | 242.59 | 242.59 | 3,988,700 |
|
Sep 2, 2026
|
233.38 | 236.44 | 229.39 | 234.86 | 234.86 | 2,428,200 |
|
Sep 1, 2026
|
233.92 | 235.98 | 229.30 | 234.82 | 234.82 | 2,955,000 |
|
Aug 31, 2026
|
238.80 | 243.70 | 238.10 | 241.91 | 241.91 | 2,149,400 |
|
Aug 28, 2026
|
251.10 | 251.69 | 238.66 | 239.05 | 239.05 | 3,874,900 |
|
Aug 27, 2026
|
255.46 | 267.69 | 249.46 | 255.21 | 255.21 | 4,880,000 |
|
Aug 26, 2026
|
240.29 | 253.00 | 238.50 | 251.06 | 251.06 | 4,092,200 |
|
Aug 25, 2026
|
244.81 | 247.99 | 240.34 | 241.56 | 241.56 | 3,485,400 |
|
Aug 24, 2026
|
236.34 | 240.25 | 233.29 | 238.78 | 238.78 | 3,305,700 |
|
Aug 21, 2026
|
253.46 | 255.93 | 242.50 | 243.32 | 243.32 | 3,687,200 |
|
Aug 20, 2026
|
246.40 | 251.23 | 242.28 | 250.72 | 250.72 | 2,812,400 |
|
Aug 19, 2026
|
257.00 | 268.00 | 241.50 | 249.34 | 249.34 | 4,330,500 |
|
Aug 18, 2026
|
257.00 | 258.50 | 247.60 | 253.32 | 253.32 | 6,370,300 |
|
Aug 17, 2026
|
285.00 | 287.15 | 271.28 | 271.43 | 271.43 | 3,713,800 |
|
Aug 14, 2026
|
278.23 | 281.67 | 274.45 | 279.44 | 279.44 | 2,102,000 |
|
Aug 13, 2026
|
266.99 | 290.21 | 266.24 | 278.65 | 278.65 | 4,798,400 |
|
Aug 12, 2026
|
279.96 | 280.16 | 266.59 | 271.87 | 271.87 | 3,368,900 |
|
Aug 11, 2026
|
273.10 | 273.39 | 265.37 | 268.93 | 268.93 | 3,176,900 |
|
Aug 10, 2026
|
281.26 | 282.80 | 267.31 | 267.85 | 267.85 | 3,182,800 |
|
Aug 7, 2026
|
298.96 | 299.29 | 275.00 | 282.57 | 282.57 | 3,831,200 |
|
Aug 6, 2026
|
267.03 | 295.57 | 266.88 | 286.68 | 286.68 | 4,375,100 |
|
Aug 5, 2026
|
274.56 | 281.59 | 268.62 | 274.58 | 274.58 | 4,439,300 |
|
Aug 4, 2026
|
253.40 | 283.27 | 251.10 | 280.56 | 280.56 | 9,892,200 |
|
Aug 3, 2026
|
230.01 | 241.90 | 219.39 | 239.06 | 239.06 | 6,049,200 |
|
Jul 31, 2026
|
258.95 | 261.90 | 239.26 | 239.69 | 239.69 | 7,229,200 |
|
Jul 30, 2026
|
258.00 | 268.48 | 232.67 | 241.54 | 241.54 | 12,805,900 |
|
Jul 29, 2026
|
241.50 | 243.24 | 222.56 | 224.89 | 224.89 | 9,419,100 |
|
Jul 28, 2026
|
252.99 | 253.61 | 240.38 | 244.74 | 244.74 | 5,852,000 |
|
Jul 27, 2026
|
263.48 | 268.20 | 251.61 | 266.33 | 266.33 | 5,047,200 |
|
Jul 24, 2026
|
282.77 | 288.99 | 258.43 | 260.01 | 260.01 | 4,884,800 |
|
Jul 23, 2026
|
275.47 | 284.00 | 274.77 | 283.04 | 283.04 | 3,603,200 |
|
Jul 22, 2026
|
280.48 | 288.44 | 279.50 | 283.40 | 283.40 | 2,601,700 |
|
Jul 21, 2026
|
285.47 | 294.00 | 274.50 | 289.73 | 289.73 | 5,135,800 |
|
Jul 20, 2026
|
272.00 | 277.40 | 268.06 | 269.61 | 269.61 | 3,374,000 |
|
Jul 17, 2026
|
249.87 | 272.88 | 243.12 | 267.19 | 267.19 | 8,239,000 |
|
Jul 16, 2026
|
268.54 | 268.66 | 252.61 | 262.01 | 262.01 | 9,788,000 |
|
Jul 15, 2026
|
281.09 | 288.50 | 265.20 | 277.01 | 277.01 | 5,708,900 |
|
Jul 14, 2026
|
310.04 | 310.50 | 276.26 | 281.17 | 281.17 | 8,484,300 |
|
Jul 13, 2026
|
311.43 | 311.43 | 293.50 | 298.99 | 298.99 | 5,301,100 |
|
Jul 10, 2026
|
322.70 | 328.28 | 317.88 | 323.39 | 323.39 | 2,770,900 |
|
Jul 9, 2026
|
318.32 | 339.44 | 311.15 | 327.87 | 327.87 | 7,096,500 |
|
Jul 8, 2026
|
297.54 | 311.36 | 290.45 | 300.24 | 300.24 | 6,128,700 |
|
Jul 7, 2026
|
305.93 | 314.90 | 293.99 | 300.43 | 300.43 | 7,269,600 |
|
Jul 6, 2026
|
324.27 | 338.24 | 321.50 | 322.24 | 322.24 | 5,276,900 |
|
Jul 2, 2026
|
337.24 | 358.49 | 309.74 | 315.28 | 315.28 | 7,553,900 |
|
Jul 1, 2026
|
341.24 | 346.67 | 332.00 | 337.47 | 337.47 | 5,064,700 |
|
Jun 30, 2026
|
349.77 | 361.95 | 342.07 | 354.57 | 354.57 | 6,267,900 |
|
Jun 29, 2026
|
336.25 | 346.15 | 303.67 | 343.58 | 343.58 | 8,388,000 |
|
Jun 26, 2026
|
335.07 | 339.90 | 326.80 | 334.27 | 334.27 | 7,718,200 |
|
Jun 25, 2026
|
379.77 | 379.97 | 339.52 | 347.71 | 347.71 | 8,379,900 |
|
Jun 24, 2026
|
373.33 | 374.56 | 344.12 | 359.08 | 359.08 | 8,663,900 |
|
Jun 23, 2026
|
370.00 | 389.80 | 362.90 | 366.39 | 366.39 | 11,079,200 |
|
Jun 22, 2026
|
440.03 | 444.95 | 401.95 | 407.72 | 407.72 | 9,416,900 |
|
Jun 18, 2026
|
440.24 | 452.70 | 423.62 | 439.46 | 439.46 | 34,221,900 |
|
Jun 17, 2026
|
411.98 | 444.80 | 400.14 | 418.88 | 418.88 | 11,692,500 |
|
Jun 16, 2026
|
401.00 | 428.60 | 395.88 | 396.34 | 396.34 | 12,402,000 |
|
Jun 15, 2026
|
390.50 | 416.17 | 369.25 | 412.55 | 412.55 | 14,035,500 |
|
Jun 12, 2026
|
353.12 | 385.80 | 350.04 | 380.81 | 380.81 | 16,494,100 |
|
Jun 11, 2026
|
314.42 | 344.68 | 310.18 | 342.23 | 342.23 | 8,844,700 |
|
Jun 10, 2026
|
314.47 | 332.10 | 304.11 | 307.43 | 307.43 | 8,044,600 |
|
Jun 9, 2026
|
362.26 | 362.58 | 298.38 | 324.86 | 324.86 | 13,397,500 |
|
Jun 8, 2026
|
354.00 | 364.35 | 339.01 | 346.39 | 346.39 | 9,055,900 |
|
Jun 5, 2026
|
369.75 | 373.74 | 337.55 | 342.93 | 342.93 | 14,885,100 |
|
Jun 4, 2026
|
380.41 | 397.45 | 367.52 | 393.44 | 393.44 | 10,915,900 |
|
Jun 3, 2026
|
407.54 | 417.50 | 373.89 | 411.83 | 411.83 | 11,938,800 |
|
Jun 2, 2026
|
401.13 | 427.99 | 387.90 | 402.71 | 402.71 | 15,453,400 |
|
Jun 1, 2026
|
389.95 | 421.69 | 381.25 | 408.85 | 408.85 | 20,741,500 |
|
May 29, 2026
|
339.25 | 356.45 | 337.00 | 353.29 | 353.29 | 10,448,300 |
|
May 28, 2026
|
309.98 | 349.42 | 308.62 | 335.27 | 335.27 | 14,386,100 |
|
May 27, 2026
|
320.54 | 323.77 | 300.88 | 302.71 | 302.71 | 9,356,300 |
|
May 26, 2026
|
315.71 | 325.00 | 300.00 | 321.22 | 321.22 | 10,899,800 |
|
May 22, 2026
|
290.08 | 315.00 | 288.21 | 306.51 | 306.51 | 13,961,800 |
|
May 21, 2026
|
266.89 | 298.70 | 266.00 | 298.23 | 298.23 | 21,796,600 |
|
May 20, 2026
|
226.54 | 259.44 | 226.09 | 256.73 | 256.73 | 18,297,600 |
|
May 19, 2026
|
209.75 | 226.95 | 206.38 | 223.15 | 223.15 | 11,226,400 |
|
May 18, 2026
|
209.81 | 215.50 | 203.01 | 215.12 | 215.12 | 8,614,500 |
|
May 15, 2026
|
214.79 | 216.70 | 208.50 | 209.16 | 209.16 | 10,191,200 |
|
May 14, 2026
|
217.84 | 228.68 | 213.23 | 228.50 | 228.50 | 8,456,900 |
|
May 13, 2026
|
212.00 | 222.47 | 207.87 | 221.21 | 221.21 | 8,700,000 |
|
May 12, 2026
|
204.77 | 216.50 | 200.89 | 207.92 | 207.92 | 7,839,600 |
|
May 11, 2026
|
206.54 | 215.50 | 206.08 | 212.65 | 212.65 | 10,549,500 |
|
May 8, 2026
|
216.96 | 222.00 | 211.00 | 213.27 | 213.27 | 11,610,300 |
|
May 7, 2026
|
222.40 | 232.23 | 210.23 | 213.31 | 213.31 | 22,382,800 |
|
May 6, 2026
|
232.00 | 239.50 | 220.10 | 237.30 | 237.30 | 26,272,900 |
|
May 5, 2026
|
210.10 | 214.39 | 204.32 | 208.84 | 208.84 | 7,968,900 |
|
May 4, 2026
|
212.50 | 215.45 | 198.35 | 203.26 | 203.26 | 6,725,200 |
|
May 1, 2026
|
208.15 | 216.35 | 207.16 | 211.18 | 211.18 | 4,970,300 |
|
Apr 30, 2026
|
204.00 | 215.20 | 200.04 | 210.32 | 210.32 | 7,730,800 |
|
Apr 29, 2026
|
202.60 | 203.50 | 193.91 | 201.69 | 201.69 | 6,215,500 |
|
Apr 28, 2026
|
197.32 | 204.67 | 195.00 | 198.65 | 198.65 | 13,367,900 |
|
Apr 27, 2026
|
224.49 | 227.30 | 210.00 | 215.88 | 215.88 | 13,922,800 |
|
Apr 24, 2026
|
221.96 | 237.68 | 218.38 | 234.81 | 234.81 | 20,481,700 |
|
Apr 23, 2026
|
194.42 | 210.80 | 192.18 | 204.61 | 204.61 | 16,854,100 |
|
Apr 22, 2026
|
180.00 | 196.66 | 178.48 | 196.57 | 196.57 | 13,932,300 |
|
Apr 21, 2026
|
175.37 | 179.40 | 173.30 | 175.49 | 175.49 | 6,479,900 |
|
Apr 20, 2026
|
167.41 | 175.32 | 164.10 | 175.10 | 175.10 | 8,564,000 |
|
Apr 17, 2026
|
167.34 | 168.35 | 162.73 | 166.73 | 166.73 | 5,092,600 |
|
Apr 16, 2026
|
159.99 | 166.09 | 156.85 | 162.33 | 162.33 | 5,748,000 |
|
Apr 15, 2026
|
161.22 | 161.74 | 156.21 | 159.34 | 159.34 | 3,650,300 |
|
Apr 14, 2026
|
161.03 | 163.50 | 157.60 | 161.22 | 161.22 | 6,294,200 |
|
Apr 13, 2026
|
147.78 | 157.77 | 147.50 | 157.58 | 157.58 | 4,900,100 |
|
Apr 10, 2026
|
152.41 | 159.29 | 147.96 | 148.93 | 148.93 | 7,431,600 |
|
Apr 9, 2026
|
148.23 | 150.40 | 145.27 | 149.79 | 149.79 | 5,325,700 |
|
Apr 8, 2026
|
152.16 | 153.42 | 145.00 | 148.91 | 148.91 | 6,480,300 |
|
Apr 7, 2026
|
143.82 | 145.50 | 137.58 | 143.86 | 143.86 | 7,071,000 |
|
Apr 6, 2026
|
152.18 | 153.68 | 146.10 | 148.77 | 148.77 | 4,137,600 |
|
Apr 2, 2026
|
149.77 | 152.07 | 145.82 | 149.11 | 149.11 | 8,183,200 |
|
Apr 1, 2026
|
154.39 | 158.37 | 152.30 | 155.07 | 155.07 | 8,306,300 |
|
Mar 31, 2026
|
139.90 | 151.59 | 139.90 | 151.28 | 151.28 | 10,203,700 |
|
Mar 30, 2026
|
144.10 | 145.75 | 136.00 | 136.96 | 136.96 | 8,033,600 |
|
Mar 27, 2026
|
151.53 | 152.75 | 142.21 | 144.13 | 144.13 | 10,269,000 |
|
Mar 26, 2026
|
157.35 | 163.53 | 154.35 | 154.80 | 154.80 | 15,671,600 |
|
Mar 25, 2026
|
148.26 | 166.69 | 148.25 | 157.07 | 157.07 | 29,579,900 |
|
Mar 24, 2026
|
136.00 | 140.58 | 133.01 | 134.96 | 134.96 | 10,924,900 |
|
Mar 23, 2026
|
133.43 | 138.85 | 133.12 | 136.89 | 136.89 | 7,959,800 |
|
Mar 20, 2026
|
136.90 | 139.95 | 131.42 | 132.35 | 132.35 | 12,450,800 |
|
Mar 19, 2026
|
125.00 | 130.73 | 124.50 | 129.82 | 129.82 | 3,497,600 |
|
Mar 18, 2026
|
127.81 | 130.88 | 127.21 | 128.36 | 128.36 | 4,206,900 |
|
Mar 17, 2026
|
125.17 | 128.80 | 124.80 | 127.31 | 127.31 | 5,890,700 |
|
Mar 16, 2026
|
119.50 | 123.44 | 118.38 | 121.70 | 121.70 | 4,407,300 |
|
Mar 13, 2026
|
115.80 | 118.06 | 115.05 | 115.75 | 115.75 | 2,462,500 |
|
Mar 12, 2026
|
118.22 | 119.25 | 114.46 | 115.12 | 115.12 | 3,451,000 |
|
Mar 11, 2026
|
120.83 | 123.20 | 119.33 | 120.10 | 120.10 | 2,447,700 |
|
Mar 10, 2026
|
117.00 | 123.61 | 116.99 | 120.55 | 120.55 | 3,659,800 |
|
Mar 9, 2026
|
112.55 | 118.14 | 111.26 | 117.63 | 117.63 | 3,990,700 |
|
Mar 6, 2026
|
118.13 | 119.27 | 113.51 | 114.38 | 114.38 | 4,331,100 |
|
Mar 5, 2026
|
122.85 | 124.35 | 118.77 | 120.62 | 120.62 | 3,437,800 |
|
Mar 4, 2026
|
122.70 | 127.40 | 121.74 | 124.11 | 124.11 | 2,984,500 |
|
Mar 3, 2026
|
119.28 | 122.15 | 116.39 | 121.72 | 121.72 | 5,303,800 |
|
Mar 2, 2026
|
123.32 | 125.84 | 121.64 | 124.37 | 124.37 | 3,832,000 |
|
Feb 27, 2026
|
126.14 | 128.89 | 126.01 | 127.45 | 127.45 | 3,112,500 |
|
Feb 26, 2026
|
131.94 | 134.25 | 126.66 | 129.26 | 129.26 | 4,136,000 |
|
Feb 25, 2026
|
128.35 | 133.28 | 128.35 | 131.74 | 131.74 | 4,322,700 |
|
Feb 24, 2026
|
124.60 | 131.39 | 124.00 | 128.14 | 128.14 | 4,273,000 |
|
Feb 23, 2026
|
123.71 | 126.71 | 121.91 | 123.78 | 123.78 | 3,393,800 |
|
Feb 20, 2026
|
125.21 | 130.00 | 124.96 | 125.58 | 125.58 | 4,056,000 |
|
Feb 19, 2026
|
125.86 | 126.99 | 122.65 | 126.93 | 126.93 | 3,108,800 |
|
Feb 18, 2026
|
128.60 | 130.40 | 126.00 | 127.24 | 127.24 | 4,275,600 |
|
Feb 17, 2026
|
124.50 | 127.00 | 120.58 | 126.89 | 126.89 | 4,268,900 |
|
Feb 13, 2026
|
120.12 | 127.42 | 119.70 | 125.28 | 125.28 | 4,417,600 |
|
Feb 12, 2026
|
125.28 | 128.24 | 120.82 | 122.19 | 122.19 | 5,982,000 |
|
Feb 11, 2026
|
127.51 | 129.54 | 125.16 | 125.28 | 125.28 | 4,145,200 |
|
Feb 10, 2026
|
124.37 | 130.90 | 124.25 | 125.95 | 125.95 | 8,913,500 |
|
Feb 9, 2026
|
120.25 | 125.25 | 118.25 | 124.61 | 124.61 | 6,817,400 |
|
Feb 6, 2026
|
112.71 | 124.31 | 112.53 | 123.70 | 123.70 | 15,789,000 |
|
Feb 5, 2026
|
104.48 | 115.10 | 100.02 | 110.88 | 110.88 | 24,625,000 |
|
Feb 4, 2026
|
105.00 | 108.18 | 103.00 | 104.90 | 104.90 | 12,213,700 |
|
Feb 3, 2026
|
108.00 | 109.36 | 101.57 | 104.55 | 104.55 | 7,058,000 |
|
Feb 2, 2026
|
104.58 | 108.12 | 104.01 | 106.93 | 106.93 | 5,001,100 |
|
Jan 30, 2026
|
107.09 | 108.00 | 105.03 | 105.36 | 105.36 | 4,950,700 |
|
Jan 29, 2026
|
110.06 | 110.40 | 104.11 | 108.43 | 108.43 | 6,154,700 |
|
Jan 28, 2026
|
115.00 | 115.78 | 109.06 | 109.96 | 109.96 | 7,947,400 |
|
Jan 27, 2026
|
116.15 | 117.39 | 114.24 | 114.88 | 114.88 | 4,500,600 |
|
Jan 26, 2026
|
116.35 | 116.44 | 114.06 | 114.73 | 114.73 | 3,716,600 |
|
Jan 23, 2026
|
120.88 | 121.85 | 114.58 | 116.07 | 116.07 | 6,814,500 |
|
Jan 22, 2026
|
120.71 | 123.50 | 118.65 | 119.20 | 119.20 | 14,162,100 |
|
Jan 21, 2026
|
111.07 | 117.28 | 111.07 | 113.92 | 113.92 | 13,666,000 |
|
Jan 20, 2026
|
104.86 | 110.74 | 104.41 | 107.17 | 107.17 | 7,318,200 |
|
Jan 16, 2026
|
106.66 | 107.96 | 105.19 | 105.78 | 105.78 | 5,291,100 |
|
Jan 15, 2026
|
108.13 | 108.89 | 104.95 | 105.11 | 105.11 | 5,775,800 |
|
Jan 14, 2026
|
106.37 | 106.49 | 102.01 | 104.99 | 104.99 | 7,570,100 |
|
Jan 13, 2026
|
108.87 | 111.75 | 105.90 | 107.84 | 107.84 | 7,749,400 |
|
Jan 12, 2026
|
110.94 | 111.61 | 109.25 | 111.14 | 111.14 | 4,443,100 |
|
Jan 9, 2026
|
113.91 | 113.98 | 109.52 | 111.79 | 111.79 | 5,292,900 |
|
Jan 8, 2026
|
115.82 | 116.28 | 110.55 | 113.08 | 113.08 | 4,701,000 |
|
Jan 7, 2026
|
114.93 | 117.20 | 113.97 | 115.68 | 115.68 | 5,117,600 |
|
Jan 6, 2026
|
117.52 | 117.97 | 114.99 | 115.53 | 115.53 | 3,290,100 |
|
Jan 5, 2026
|
120.36 | 122.50 | 116.03 | 116.11 | 116.11 | 6,859,500 |
|
Jan 2, 2026
|
112.83 | 116.29 | 112.83 | 114.73 | 114.73 | 6,711,800 |
|
Dec 31, 2025
|
110.67 | 111.60 | 109.29 | 109.31 | 109.31 | 3,455,600 |
|
Dec 30, 2025
|
111.13 | 112.00 | 110.39 | 110.86 | 110.86 | 3,616,900 |
|
Dec 29, 2025
|
108.73 | 111.29 | 108.38 | 110.51 | 110.51 | 3,347,700 |
|
Dec 26, 2025
|
111.46 | 111.60 | 110.10 | 110.27 | 110.27 | 3,054,300 |
|
Dec 24, 2025
|
112.09 | 112.32 | 110.58 | 111.55 | 111.55 | 2,160,500 |
|
Dec 23, 2025
|
112.72 | 112.90 | 110.29 | 112.02 | 112.02 | 7,045,300 |
|
Dec 22, 2025
|
117.17 | 117.21 | 112.67 | 113.29 | 113.29 | 7,754,300 |
|
Dec 19, 2025
|
114.21 | 115.21 | 113.42 | 114.03 | 114.03 | 7,854,500 |
|
Dec 18, 2025
|
117.13 | 118.07 | 113.43 | 113.51 | 113.51 | 5,194,900 |
|
Dec 17, 2025
|
121.57 | 121.64 | 112.63 | 114.58 | 114.58 | 8,686,600 |
|
Dec 16, 2025
|
123.50 | 124.00 | 117.83 | 121.10 | 121.10 | 6,198,800 |
|
Dec 15, 2025
|
126.38 | 128.74 | 123.14 | 124.37 | 124.37 | 6,924,800 |
|
Dec 12, 2025
|
135.31 | 137.00 | 130.41 | 130.89 | 130.89 | 3,965,900 |
|
Dec 11, 2025
|
137.99 | 138.26 | 133.09 | 136.14 | 136.14 | 4,227,500 |
|
Dec 10, 2025
|
141.74 | 142.80 | 140.00 | 141.52 | 141.52 | 1,765,800 |
|
Dec 9, 2025
|
139.57 | 142.22 | 138.36 | 141.93 | 141.93 | 2,303,400 |
|
Dec 8, 2025
|
143.00 | 143.41 | 138.31 | 139.78 | 139.78 | 2,168,100 |
|
Dec 5, 2025
|
143.21 | 144.25 | 140.49 | 141.31 | 141.31 | 2,445,200 |
|
Dec 4, 2025
|
139.70 | 141.40 | 138.22 | 140.49 | 140.49 | 2,390,200 |
|
Dec 3, 2025
|
137.36 | 139.56 | 135.81 | 139.19 | 139.19 | 2,152,000 |
|
Dec 2, 2025
|
136.03 | 139.35 | 135.74 | 136.48 | 136.48 | 2,184,900 |
|
Dec 1, 2025
|
133.43 | 136.58 | 133.00 | 135.01 | 135.01 | 2,365,000 |
|
Nov 28, 2025
|
133.79 | 135.66 | 132.70 | 135.56 | 135.56 | 1,559,100 |
|
Nov 26, 2025
|
133.50 | 134.65 | 132.36 | 132.61 | 132.61 | 2,806,700 |
|
Nov 25, 2025
|
132.00 | 132.50 | 126.92 | 131.44 | 131.44 | 4,858,100 |
|
Nov 24, 2025
|
132.82 | 136.01 | 132.55 | 134.71 | 134.71 | 3,417,600 |
|
Nov 21, 2025
|
132.53 | 133.27 | 125.17 | 131.57 | 131.57 | 6,166,800 |
|
Nov 20, 2025
|
142.28 | 143.32 | 131.85 | 132.53 | 132.53 | 4,609,700 |
|
Nov 19, 2025
|
137.60 | 138.56 | 134.92 | 136.99 | 136.99 | 3,499,400 |
|
Nov 18, 2025
|
138.18 | 139.54 | 133.24 | 136.04 | 136.04 | 3,993,000 |
|
Nov 17, 2025
|
139.57 | 143.80 | 138.19 | 140.26 | 140.26 | 2,977,500 |
|
Nov 14, 2025
|
136.91 | 143.74 | 135.10 | 139.77 | 139.77 | 3,717,900 |
|
Nov 13, 2025
|
146.99 | 147.63 | 138.38 | 140.31 | 140.31 | 6,496,000 |
|
Nov 12, 2025
|
151.07 | 152.48 | 146.85 | 148.75 | 148.75 | 2,602,100 |
|
Nov 11, 2025
|
153.00 | 153.00 | 146.70 | 149.74 | 149.74 | 4,075,300 |
|
Nov 10, 2025
|
158.48 | 159.32 | 154.55 | 154.84 | 154.84 | 3,274,200 |
|
Nov 7, 2025
|
154.74 | 155.23 | 146.29 | 152.38 | 152.38 | 5,794,600 |
|
Nov 6, 2025
|
167.00 | 167.48 | 155.18 | 158.25 | 158.25 | 7,123,700 |
|
Nov 5, 2025
|
158.74 | 164.33 | 156.33 | 160.19 | 160.19 | 6,941,800 |
|
Nov 4, 2025
|
162.00 | 166.14 | 160.40 | 160.73 | 160.73 | 3,936,600 |
|
Nov 3, 2025
|
171.30 | 173.54 | 168.36 | 168.68 | 168.68 | 2,230,100 |
|
Oct 31, 2025
|
168.50 | 171.88 | 166.93 | 169.82 | 169.82 | 3,704,400 |
