NasdaqGS - Nasdaq Real Time Price
USD
Axon Enterprise, Inc. (AXON)
427.77
-10.28
(-2.35%)
At close: October 30 at 4:00:01 PM EDT
427.48
-0.29
(-0.07%)
After hours: October 30 at 7:49:04 PM EDT
Trade AXON 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
|
430.52 | 437.22 | 423.23 | 427.77 | 427.77 | 938,600 |
|
Oct 29, 2026
|
419.40 | 439.03 | 413.18 | 438.05 | 438.05 | 711,200 |
|
Oct 28, 2026
|
423.70 | 425.50 | 416.88 | 423.17 | 423.17 | 731,200 |
|
Oct 27, 2026
|
424.36 | 431.13 | 419.69 | 425.87 | 425.87 | 700,400 |
|
Oct 26, 2026
|
423.35 | 427.47 | 415.29 | 424.77 | 424.77 | 684,000 |
|
Oct 23, 2026
|
412.58 | 421.74 | 405.14 | 420.37 | 420.37 | 845,100 |
|
Oct 22, 2026
|
402.00 | 414.99 | 395.48 | 414.60 | 414.60 | 1,126,800 |
|
Oct 21, 2026
|
396.40 | 404.64 | 391.00 | 402.60 | 402.60 | 965,300 |
|
Oct 20, 2026
|
383.42 | 401.84 | 379.00 | 392.64 | 392.64 | 1,317,900 |
|
Oct 19, 2026
|
393.92 | 398.95 | 377.00 | 383.09 | 383.09 | 1,223,700 |
|
Oct 16, 2026
|
422.50 | 422.81 | 388.56 | 390.29 | 390.29 | 1,421,200 |
|
Oct 15, 2026
|
409.38 | 418.00 | 399.00 | 417.19 | 417.19 | 907,000 |
|
Oct 14, 2026
|
409.40 | 415.19 | 395.75 | 408.42 | 408.42 | 1,038,400 |
|
Oct 13, 2026
|
412.09 | 422.79 | 410.25 | 413.35 | 413.35 | 724,300 |
|
Oct 12, 2026
|
424.60 | 426.91 | 412.19 | 414.43 | 414.43 | 584,100 |
|
Oct 9, 2026
|
419.63 | 424.00 | 414.43 | 422.89 | 422.89 | 744,000 |
|
Oct 8, 2026
|
404.58 | 420.97 | 399.33 | 417.31 | 417.31 | 1,570,900 |
|
Oct 7, 2026
|
413.37 | 415.39 | 405.30 | 406.00 | 406.00 | 923,100 |
|
Oct 6, 2026
|
416.92 | 424.24 | 412.96 | 418.62 | 418.62 | 1,477,300 |
|
Oct 5, 2026
|
412.74 | 418.00 | 408.00 | 411.81 | 411.81 | 1,054,500 |
|
Oct 2, 2026
|
429.76 | 429.76 | 408.24 | 413.35 | 413.35 | 824,600 |
|
Oct 1, 2026
|
426.66 | 429.17 | 411.80 | 422.21 | 422.21 | 829,000 |
|
Sep 30, 2026
|
422.08 | 432.64 | 417.36 | 422.52 | 422.52 | 1,107,400 |
|
Sep 29, 2026
|
424.76 | 427.76 | 415.37 | 419.58 | 419.58 | 965,600 |
|
Sep 28, 2026
|
423.85 | 432.71 | 414.60 | 424.75 | 424.75 | 935,300 |
|
Sep 25, 2026
|
444.14 | 449.68 | 429.56 | 430.11 | 430.11 | 877,300 |
|
Sep 24, 2026
|
445.92 | 449.54 | 431.01 | 445.00 | 445.00 | 1,429,700 |
|
Sep 23, 2026
|
459.56 | 460.98 | 448.17 | 450.61 | 450.61 | 770,700 |
|
Sep 22, 2026
|
460.83 | 462.00 | 444.71 | 459.32 | 459.32 | 680,600 |
|
Sep 21, 2026
|
446.42 | 456.00 | 443.72 | 452.06 | 452.06 | 990,700 |
|
Sep 18, 2026
|
455.62 | 458.00 | 446.37 | 447.76 | 447.76 | 1,207,000 |
|
Sep 17, 2026
|
468.73 | 473.27 | 450.12 | 453.50 | 453.50 | 949,400 |
|
Sep 16, 2026
|
441.33 | 475.99 | 439.51 | 468.42 | 468.42 | 2,624,600 |
|
Sep 15, 2026
|
467.68 | 471.41 | 434.46 | 442.08 | 442.08 | 2,778,400 |
|
Sep 14, 2026
|
477.52 | 499.89 | 473.50 | 490.18 | 490.18 | 582,500 |
|
Sep 11, 2026
|
480.45 | 488.46 | 473.25 | 479.34 | 479.34 | 613,600 |
|
Sep 10, 2026
|
486.00 | 492.19 | 476.05 | 478.85 | 478.85 | 938,500 |
|
Sep 9, 2026
|
500.00 | 503.28 | 485.23 | 490.00 | 490.00 | 739,500 |
|
Sep 8, 2026
|
506.03 | 514.62 | 501.37 | 505.43 | 505.43 | 735,300 |
|
Sep 4, 2026
|
531.21 | 532.40 | 514.27 | 515.67 | 515.67 | 649,300 |
|
Sep 3, 2026
|
516.12 | 539.41 | 516.12 | 538.15 | 538.15 | 869,600 |
|
Sep 2, 2026
|
516.65 | 517.98 | 499.00 | 506.98 | 506.98 | 1,060,200 |
|
Sep 1, 2026
|
557.49 | 559.30 | 511.18 | 518.30 | 518.30 | 1,425,000 |
|
Aug 31, 2026
|
590.87 | 597.49 | 560.11 | 566.56 | 566.56 | 1,102,300 |
|
Aug 28, 2026
|
610.77 | 616.00 | 596.02 | 600.73 | 600.73 | 526,800 |
|
Aug 27, 2026
|
613.00 | 615.92 | 599.67 | 611.20 | 611.20 | 523,600 |
|
Aug 26, 2026
|
609.00 | 614.00 | 597.09 | 607.48 | 607.48 | 416,300 |
|
Aug 25, 2026
|
603.05 | 620.79 | 590.75 | 613.26 | 613.26 | 549,700 |
|
Aug 24, 2026
|
622.14 | 634.94 | 595.11 | 597.59 | 597.59 | 658,500 |
|
Aug 21, 2026
|
623.86 | 636.36 | 603.76 | 627.75 | 627.75 | 603,600 |
|
Aug 20, 2026
|
643.00 | 644.00 | 613.27 | 614.26 | 614.26 | 839,000 |
|
Aug 19, 2026
|
620.71 | 651.61 | 617.64 | 645.72 | 645.72 | 779,800 |
|
Aug 18, 2026
|
595.63 | 626.07 | 594.01 | 619.85 | 619.85 | 690,700 |
|
Aug 17, 2026
|
607.81 | 620.72 | 601.24 | 604.32 | 604.32 | 572,700 |
|
Aug 14, 2026
|
615.49 | 622.55 | 601.51 | 612.83 | 612.83 | 451,800 |
|
Aug 13, 2026
|
597.14 | 619.16 | 590.10 | 615.59 | 615.59 | 836,300 |
|
Aug 12, 2026
|
628.95 | 642.68 | 594.20 | 599.78 | 599.78 | 1,079,700 |
|
Aug 11, 2026
|
595.00 | 642.50 | 572.70 | 636.31 | 636.31 | 1,493,000 |
|
Aug 10, 2026
|
568.25 | 598.72 | 566.95 | 596.33 | 596.33 | 1,244,800 |
|
Aug 7, 2026
|
526.32 | 572.68 | 525.01 | 571.01 | 571.01 | 1,591,900 |
|
Aug 6, 2026
|
589.15 | 628.22 | 516.15 | 522.46 | 522.46 | 2,207,900 |
|
Aug 5, 2026
|
617.25 | 617.25 | 595.10 | 609.49 | 609.49 | 1,116,800 |
|
Aug 4, 2026
|
583.61 | 608.19 | 580.26 | 607.20 | 607.20 | 930,200 |
|
Aug 3, 2026
|
547.78 | 577.44 | 546.37 | 575.88 | 575.88 | 1,105,700 |
|
Jul 31, 2026
|
519.06 | 530.97 | 514.76 | 527.76 | 527.76 | 491,200 |
|
Jul 30, 2026
|
517.02 | 526.03 | 502.72 | 525.30 | 525.30 | 618,600 |
|
Jul 29, 2026
|
544.51 | 564.24 | 526.16 | 531.20 | 531.20 | 900,300 |
|
Jul 28, 2026
|
534.25 | 551.07 | 520.44 | 547.65 | 547.65 | 953,000 |
|
Jul 27, 2026
|
517.00 | 533.02 | 514.24 | 525.48 | 525.48 | 787,800 |
|
Jul 24, 2026
|
499.75 | 505.71 | 487.53 | 502.34 | 502.34 | 730,300 |
|
Jul 23, 2026
|
499.59 | 500.00 | 485.75 | 491.90 | 491.90 | 577,000 |
|
Jul 22, 2026
|
511.17 | 511.46 | 490.04 | 491.49 | 491.49 | 588,100 |
|
Jul 21, 2026
|
528.20 | 533.33 | 510.05 | 511.17 | 511.17 | 619,900 |
|
Jul 20, 2026
|
501.64 | 532.19 | 500.13 | 527.48 | 527.48 | 828,300 |
|
Jul 17, 2026
|
531.94 | 538.20 | 507.11 | 510.28 | 510.28 | 854,900 |
|
Jul 16, 2026
|
545.31 | 545.31 | 520.68 | 541.75 | 541.75 | 543,100 |
|
Jul 15, 2026
|
554.15 | 560.00 | 534.54 | 541.12 | 541.12 | 567,400 |
|
Jul 14, 2026
|
526.51 | 559.14 | 526.51 | 547.26 | 547.26 | 522,300 |
|
Jul 13, 2026
|
563.00 | 578.00 | 544.32 | 547.03 | 547.03 | 1,001,100 |
|
Jul 10, 2026
|
582.00 | 588.00 | 555.61 | 565.80 | 565.80 | 762,800 |
|
Jul 9, 2026
|
582.10 | 590.82 | 575.03 | 582.00 | 582.00 | 1,030,300 |
|
Jul 8, 2026
|
630.00 | 630.99 | 595.14 | 599.80 | 599.80 | 1,171,100 |
|
Jul 7, 2026
|
637.72 | 665.07 | 624.00 | 640.46 | 640.46 | 1,689,500 |
|
Jul 6, 2026
|
598.50 | 623.96 | 580.97 | 622.35 | 622.35 | 1,185,100 |
|
Jul 2, 2026
|
587.06 | 603.00 | 575.82 | 597.04 | 597.04 | 1,061,700 |
|
Jul 1, 2026
|
580.52 | 610.99 | 560.62 | 593.96 | 593.96 | 1,765,900 |
|
Jun 30, 2026
|
521.45 | 562.06 | 520.13 | 560.61 | 560.61 | 1,582,900 |
|
Jun 29, 2026
|
487.29 | 524.78 | 486.03 | 510.60 | 510.60 | 1,848,000 |
|
Jun 26, 2026
|
445.04 | 477.17 | 440.00 | 464.83 | 464.83 | 1,503,800 |
|
Jun 25, 2026
|
454.50 | 466.63 | 443.00 | 444.73 | 444.73 | 828,400 |
|
Jun 24, 2026
|
432.27 | 468.04 | 429.84 | 456.73 | 456.73 | 1,409,300 |
|
Jun 23, 2026
|
414.44 | 441.11 | 414.44 | 433.04 | 433.04 | 1,120,200 |
|
Jun 22, 2026
|
417.05 | 419.03 | 403.79 | 410.03 | 410.03 | 906,800 |
|
Jun 18, 2026
|
424.89 | 428.05 | 402.00 | 423.40 | 423.40 | 1,919,200 |
|
Jun 17, 2026
|
431.80 | 442.81 | 422.11 | 423.01 | 423.01 | 940,200 |
|
Jun 16, 2026
|
441.64 | 448.10 | 427.00 | 435.39 | 435.39 | 747,900 |
|
Jun 15, 2026
|
448.72 | 457.57 | 434.53 | 443.21 | 443.21 | 959,000 |
|
Jun 12, 2026
|
446.89 | 450.00 | 427.00 | 441.73 | 441.73 | 723,100 |
|
Jun 11, 2026
|
444.77 | 453.15 | 423.04 | 446.20 | 446.20 | 885,200 |
|
Jun 10, 2026
|
448.66 | 462.99 | 437.98 | 447.59 | 447.59 | 727,600 |
|
Jun 9, 2026
|
467.61 | 479.47 | 436.36 | 452.51 | 452.51 | 966,100 |
|
Jun 8, 2026
|
490.73 | 492.59 | 470.75 | 471.06 | 471.06 | 946,500 |
|
Jun 5, 2026
|
506.76 | 514.99 | 481.00 | 486.12 | 486.12 | 1,668,400 |
|
Jun 4, 2026
|
485.00 | 515.80 | 477.25 | 513.20 | 513.20 | 1,287,700 |
|
Jun 3, 2026
|
481.00 | 485.36 | 465.26 | 481.48 | 481.48 | 1,275,500 |
|
Jun 2, 2026
|
460.65 | 493.75 | 456.61 | 490.12 | 490.12 | 1,282,600 |
|
Jun 1, 2026
|
455.45 | 484.84 | 452.02 | 476.88 | 476.88 | 1,477,200 |
|
May 29, 2026
|
437.50 | 450.74 | 421.57 | 448.72 | 448.72 | 1,491,200 |
|
May 28, 2026
|
393.59 | 448.35 | 393.45 | 439.32 | 439.32 | 1,725,000 |
|
May 27, 2026
|
384.00 | 392.51 | 374.00 | 391.32 | 391.32 | 1,052,300 |
|
May 26, 2026
|
391.07 | 400.63 | 379.00 | 385.30 | 385.30 | 1,304,700 |
|
May 22, 2026
|
392.00 | 400.00 | 384.05 | 386.00 | 386.00 | 1,324,000 |
|
May 21, 2026
|
393.19 | 395.13 | 380.43 | 389.84 | 389.84 | 1,100,100 |
|
May 20, 2026
|
389.44 | 402.52 | 383.10 | 398.44 | 398.44 | 963,900 |
|
May 19, 2026
|
398.44 | 402.03 | 382.00 | 392.34 | 392.34 | 789,400 |
|
May 18, 2026
|
393.72 | 414.50 | 391.48 | 399.37 | 399.37 | 1,073,500 |
|
May 15, 2026
|
385.66 | 403.52 | 385.55 | 391.88 | 391.88 | 1,043,000 |
|
May 14, 2026
|
377.25 | 394.89 | 366.00 | 388.19 | 388.19 | 893,400 |
|
May 13, 2026
|
389.23 | 393.99 | 367.01 | 376.82 | 376.82 | 1,342,100 |
|
May 12, 2026
|
398.24 | 409.21 | 389.01 | 393.66 | 393.66 | 1,054,400 |
|
May 11, 2026
|
394.20 | 400.19 | 379.19 | 394.36 | 394.36 | 1,403,600 |
|
May 8, 2026
|
431.49 | 432.76 | 392.56 | 403.54 | 403.54 | 1,747,400 |
|
May 7, 2026
|
408.40 | 438.97 | 385.78 | 426.89 | 426.89 | 2,560,600 |
|
May 6, 2026
|
384.48 | 387.68 | 369.43 | 385.86 | 385.86 | 2,245,900 |
|
May 5, 2026
|
396.14 | 396.84 | 370.45 | 380.60 | 380.60 | 1,540,800 |
|
May 4, 2026
|
403.00 | 413.66 | 393.71 | 393.75 | 393.75 | 855,500 |
|
May 1, 2026
|
408.76 | 413.95 | 398.38 | 402.31 | 402.31 | 605,900 |
|
Apr 30, 2026
|
399.90 | 403.21 | 392.00 | 401.76 | 401.76 | 868,600 |
|
Apr 29, 2026
|
404.50 | 406.31 | 380.33 | 400.54 | 400.54 | 1,193,400 |
|
Apr 28, 2026
|
402.59 | 412.00 | 398.42 | 406.31 | 406.31 | 770,900 |
|
Apr 27, 2026
|
395.52 | 408.23 | 395.21 | 402.59 | 402.59 | 764,500 |
|
Apr 24, 2026
|
394.12 | 398.57 | 383.71 | 397.12 | 397.12 | 824,100 |
|
Apr 23, 2026
|
397.10 | 399.41 | 376.28 | 392.64 | 392.64 | 1,271,100 |
|
Apr 22, 2026
|
409.88 | 414.00 | 394.01 | 403.15 | 403.15 | 897,800 |
|
Apr 21, 2026
|
398.63 | 410.04 | 391.24 | 404.92 | 404.92 | 816,500 |
|
Apr 20, 2026
|
397.85 | 404.68 | 394.82 | 403.75 | 403.75 | 485,200 |
|
Apr 17, 2026
|
405.00 | 410.39 | 400.04 | 402.85 | 402.85 | 940,100 |
|
Apr 16, 2026
|
413.01 | 414.21 | 392.69 | 393.08 | 393.08 | 1,090,900 |
|
Apr 15, 2026
|
390.58 | 404.15 | 383.34 | 402.18 | 402.18 | 1,164,500 |
|
Apr 14, 2026
|
371.44 | 383.87 | 369.72 | 380.86 | 380.86 | 1,533,800 |
|
Apr 13, 2026
|
345.89 | 364.88 | 342.60 | 359.63 | 359.63 | 1,540,200 |
|
Apr 10, 2026
|
356.28 | 360.46 | 339.01 | 345.94 | 345.94 | 1,696,700 |
|
Apr 9, 2026
|
386.51 | 387.09 | 347.28 | 351.33 | 351.33 | 2,118,300 |
|
Apr 8, 2026
|
400.95 | 412.83 | 385.06 | 391.53 | 391.53 | 1,626,000 |
|
Apr 7, 2026
|
409.91 | 411.49 | 362.73 | 372.87 | 372.87 | 2,129,500 |
|
Apr 6, 2026
|
411.07 | 420.64 | 410.00 | 413.07 | 413.07 | 616,400 |
|
Apr 2, 2026
|
415.02 | 422.61 | 403.03 | 412.81 | 412.81 | 1,071,400 |
|
Apr 1, 2026
|
432.52 | 439.51 | 422.04 | 423.57 | 423.57 | 679,000 |
|
Mar 31, 2026
|
419.15 | 434.20 | 413.56 | 424.69 | 424.69 | 817,800 |
|
Mar 30, 2026
|
430.00 | 437.58 | 412.15 | 415.07 | 415.07 | 1,000,900 |
|
Mar 27, 2026
|
445.01 | 449.10 | 428.50 | 429.94 | 429.94 | 864,400 |
|
Mar 26, 2026
|
448.21 | 467.82 | 445.00 | 450.46 | 450.46 | 767,900 |
|
Mar 25, 2026
|
463.28 | 472.68 | 453.24 | 460.15 | 460.15 | 949,200 |
|
Mar 24, 2026
|
501.47 | 502.16 | 448.11 | 456.60 | 456.60 | 1,175,000 |
|
Mar 23, 2026
|
503.00 | 513.96 | 496.48 | 507.28 | 507.28 | 564,100 |
|
Mar 20, 2026
|
502.18 | 505.64 | 488.05 | 496.27 | 496.27 | 1,003,600 |
|
Mar 19, 2026
|
505.79 | 505.96 | 491.01 | 502.18 | 502.18 | 515,700 |
|
Mar 18, 2026
|
502.07 | 516.43 | 501.99 | 508.41 | 508.41 | 519,800 |
|
Mar 17, 2026
|
490.00 | 512.15 | 489.83 | 506.57 | 506.57 | 714,900 |
|
Mar 16, 2026
|
497.65 | 500.94 | 484.43 | 489.64 | 489.64 | 868,100 |
|
Mar 13, 2026
|
506.12 | 508.40 | 492.73 | 496.18 | 496.18 | 551,900 |
|
Mar 12, 2026
|
514.99 | 516.24 | 490.02 | 499.40 | 499.40 | 1,038,600 |
|
Mar 11, 2026
|
528.10 | 535.00 | 512.82 | 517.57 | 517.57 | 564,200 |
|
Mar 10, 2026
|
556.29 | 559.34 | 528.34 | 529.97 | 529.97 | 797,200 |
|
Mar 9, 2026
|
565.51 | 577.53 | 546.17 | 559.06 | 559.06 | 792,100 |
|
Mar 6, 2026
|
566.00 | 581.00 | 559.37 | 574.01 | 574.01 | 653,400 |
|
Mar 5, 2026
|
566.93 | 580.21 | 557.36 | 570.49 | 570.49 | 738,400 |
|
Mar 4, 2026
|
573.17 | 580.33 | 563.69 | 569.81 | 569.81 | 783,900 |
|
Mar 3, 2026
|
569.14 | 588.38 | 552.21 | 579.09 | 579.09 | 1,185,600 |
|
Mar 2, 2026
|
548.16 | 577.32 | 543.00 | 572.02 | 572.02 | 1,316,400 |
|
Feb 27, 2026
|
540.50 | 545.02 | 523.83 | 542.40 | 542.40 | 1,676,700 |
|
Feb 26, 2026
|
528.07 | 555.36 | 517.07 | 550.19 | 550.19 | 2,090,200 |
|
Feb 25, 2026
|
498.43 | 551.97 | 498.30 | 520.18 | 520.18 | 4,422,000 |
|
Feb 24, 2026
|
420.77 | 444.96 | 410.54 | 442.51 | 442.51 | 1,458,400 |
|
Feb 23, 2026
|
426.24 | 431.52 | 420.50 | 423.44 | 423.44 | 810,500 |
|
Feb 20, 2026
|
435.17 | 449.89 | 429.01 | 433.91 | 433.91 | 648,000 |
|
Feb 19, 2026
|
429.05 | 443.00 | 423.50 | 441.12 | 441.12 | 593,800 |
|
Feb 18, 2026
|
433.99 | 443.53 | 427.01 | 430.12 | 430.12 | 691,200 |
|
Feb 17, 2026
|
433.62 | 444.83 | 426.49 | 431.94 | 431.94 | 710,600 |
|
Feb 13, 2026
|
440.13 | 446.00 | 420.61 | 429.67 | 429.67 | 953,600 |
|
Feb 12, 2026
|
438.21 | 443.19 | 428.05 | 435.81 | 435.81 | 868,400 |
|
Feb 11, 2026
|
453.39 | 455.83 | 432.00 | 434.45 | 434.45 | 1,104,700 |
|
Feb 10, 2026
|
438.57 | 458.14 | 436.00 | 446.97 | 446.97 | 1,779,300 |
|
Feb 9, 2026
|
418.22 | 434.61 | 412.00 | 433.77 | 433.77 | 1,507,800 |
|
Feb 6, 2026
|
410.00 | 414.96 | 396.41 | 414.20 | 414.20 | 1,479,400 |
|
Feb 5, 2026
|
426.41 | 431.68 | 397.82 | 399.65 | 399.65 | 1,529,700 |
|
Feb 4, 2026
|
447.63 | 453.99 | 420.57 | 430.65 | 430.65 | 1,725,600 |
|
Feb 3, 2026
|
471.75 | 471.75 | 434.62 | 451.29 | 451.29 | 2,253,100 |
|
Feb 2, 2026
|
482.00 | 491.26 | 459.50 | 459.99 | 459.99 | 1,149,300 |
|
Jan 30, 2026
|
505.36 | 509.12 | 481.35 | 483.58 | 483.58 | 1,287,200 |
|
Jan 29, 2026
|
555.01 | 556.50 | 502.56 | 509.58 | 509.58 | 1,539,000 |
|
Jan 28, 2026
|
610.65 | 612.13 | 549.09 | 549.86 | 549.86 | 1,337,400 |
|
Jan 27, 2026
|
604.00 | 614.21 | 596.00 | 610.22 | 610.22 | 333,000 |
|
Jan 26, 2026
|
611.00 | 616.08 | 603.11 | 605.07 | 605.07 | 443,100 |
|
Jan 23, 2026
|
608.80 | 622.39 | 605.00 | 613.14 | 613.14 | 423,000 |
|
Jan 22, 2026
|
613.01 | 617.99 | 598.28 | 607.29 | 607.29 | 509,800 |
|
Jan 21, 2026
|
619.25 | 624.69 | 595.54 | 610.25 | 610.25 | 670,200 |
|
Jan 20, 2026
|
625.97 | 636.00 | 617.88 | 620.52 | 620.52 | 634,800 |
|
Jan 16, 2026
|
641.09 | 649.30 | 633.09 | 636.04 | 636.04 | 678,400 |
|
Jan 15, 2026
|
636.01 | 642.18 | 627.77 | 637.19 | 637.19 | 455,600 |
|
Jan 14, 2026
|
636.36 | 649.00 | 617.59 | 629.22 | 629.22 | 752,800 |
|
Jan 13, 2026
|
635.00 | 649.89 | 623.34 | 641.51 | 641.51 | 784,100 |
|
Jan 12, 2026
|
631.00 | 633.27 | 617.58 | 631.73 | 631.73 | 479,200 |
|
Jan 9, 2026
|
617.72 | 636.01 | 615.00 | 631.69 | 631.69 | 615,600 |
|
Jan 8, 2026
|
630.60 | 640.72 | 609.14 | 612.98 | 612.98 | 590,900 |
|
Jan 7, 2026
|
619.79 | 626.34 | 608.11 | 620.91 | 620.91 | 778,300 |
|
Jan 6, 2026
|
602.91 | 633.92 | 595.00 | 626.65 | 626.65 | 1,203,500 |
|
Jan 5, 2026
|
569.65 | 601.69 | 568.36 | 591.16 | 591.16 | 777,900 |
|
Jan 2, 2026
|
573.37 | 579.58 | 554.40 | 563.45 | 563.45 | 517,600 |
|
Dec 31, 2025
|
572.94 | 574.19 | 567.82 | 567.93 | 567.93 | 469,200 |
|
Dec 30, 2025
|
579.00 | 580.89 | 571.14 | 572.11 | 572.11 | 430,800 |
|
Dec 29, 2025
|
580.00 | 586.99 | 577.22 | 580.55 | 580.55 | 443,500 |
|
Dec 26, 2025
|
591.15 | 591.15 | 577.13 | 583.84 | 583.84 | 328,400 |
|
Dec 24, 2025
|
587.04 | 591.82 | 581.71 | 591.15 | 591.15 | 218,900 |
|
Dec 23, 2025
|
597.26 | 608.38 | 584.29 | 591.02 | 591.02 | 709,500 |
|
Dec 22, 2025
|
603.95 | 617.97 | 596.50 | 600.19 | 600.19 | 876,200 |
|
Dec 19, 2025
|
566.30 | 603.12 | 561.91 | 594.20 | 594.20 | 2,688,900 |
|
Dec 18, 2025
|
555.84 | 568.61 | 555.15 | 563.28 | 563.28 | 955,600 |
|
Dec 17, 2025
|
546.34 | 563.47 | 544.50 | 550.00 | 550.00 | 1,140,700 |
|
Dec 16, 2025
|
548.32 | 559.52 | 540.93 | 555.06 | 555.06 | 897,700 |
|
Dec 15, 2025
|
568.18 | 576.72 | 541.94 | 551.79 | 551.79 | 1,017,000 |
|
Dec 12, 2025
|
584.13 | 584.13 | 561.63 | 564.28 | 564.28 | 943,800 |
|
Dec 11, 2025
|
563.99 | 586.37 | 553.28 | 581.03 | 581.03 | 742,700 |
|
Dec 10, 2025
|
552.30 | 579.60 | 552.07 | 568.39 | 568.39 | 1,396,000 |
|
Dec 9, 2025
|
550.99 | 552.71 | 540.03 | 546.65 | 546.65 | 459,300 |
|
Dec 8, 2025
|
553.70 | 555.38 | 548.22 | 553.12 | 553.12 | 533,200 |
|
Dec 5, 2025
|
551.02 | 556.00 | 544.81 | 550.95 | 550.95 | 389,500 |
|
Dec 4, 2025
|
547.49 | 553.46 | 540.65 | 550.61 | 550.61 | 1,259,100 |
|
Dec 3, 2025
|
536.75 | 544.60 | 531.00 | 543.55 | 543.55 | 552,200 |
|
Dec 2, 2025
|
534.81 | 542.53 | 532.62 | 537.75 | 537.75 | 584,200 |
|
Dec 1, 2025
|
531.52 | 540.45 | 525.00 | 533.21 | 533.21 | 770,000 |
|
Nov 28, 2025
|
538.74 | 542.70 | 533.18 | 540.14 | 540.14 | 294,900 |
|
Nov 26, 2025
|
533.59 | 537.67 | 527.22 | 533.17 | 533.17 | 444,900 |
|
Nov 25, 2025
|
523.50 | 539.80 | 514.25 | 528.89 | 528.89 | 914,400 |
|
Nov 24, 2025
|
521.46 | 525.30 | 515.83 | 524.60 | 524.60 | 1,024,200 |
|
Nov 21, 2025
|
519.61 | 527.90 | 508.72 | 521.99 | 521.99 | 902,200 |
|
Nov 20, 2025
|
541.85 | 553.19 | 519.12 | 519.61 | 519.61 | 787,200 |
|
Nov 19, 2025
|
533.00 | 533.51 | 521.19 | 531.09 | 531.09 | 1,059,500 |
|
Nov 18, 2025
|
541.27 | 549.22 | 528.95 | 533.77 | 533.77 | 841,200 |
|
Nov 17, 2025
|
554.56 | 554.65 | 538.36 | 543.23 | 543.23 | 812,200 |
|
Nov 14, 2025
|
548.90 | 569.04 | 546.64 | 554.37 | 554.37 | 823,300 |
|
Nov 13, 2025
|
565.88 | 580.00 | 556.60 | 557.29 | 557.29 | 1,285,500 |
|
Nov 12, 2025
|
570.35 | 575.92 | 565.37 | 569.51 | 569.51 | 1,048,600 |
|
Nov 11, 2025
|
583.16 | 585.00 | 561.92 | 572.18 | 572.18 | 1,240,000 |
|
Nov 10, 2025
|
611.35 | 611.35 | 580.39 | 584.69 | 584.69 | 1,118,600 |
|
Nov 7, 2025
|
587.00 | 611.21 | 577.80 | 602.51 | 602.51 | 1,049,900 |
|
Nov 6, 2025
|
628.60 | 631.99 | 584.21 | 587.14 | 587.14 | 1,891,500 |
|
Nov 5, 2025
|
563.84 | 657.36 | 560.00 | 639.53 | 639.53 | 4,863,000 |
|
Nov 4, 2025
|
715.46 | 719.92 | 698.32 | 706.13 | 706.13 | 1,132,900 |
|
Nov 3, 2025
|
737.06 | 738.23 | 720.74 | 724.10 | 724.10 | 603,800 |
|
Oct 31, 2025
|
745.00 | 749.96 | 731.00 | 732.23 | 732.23 | 533,200 |
