NYSE - Delayed Quote
USD
The Boeing Company (BA)
212.25
+1.74
(+0.83%)
At close: September 4 at 4:00:02 PM EDT
212.00
-0.25
(-0.12%)
After hours: September 4 at 7:59:43 PM EDT
Trade Boeing 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
|
209.44 | 212.26 | 208.80 | 212.25 | 212.25 | 4,585,700 |
|
Sep 3, 2026
|
209.94 | 211.06 | 205.83 | 210.51 | 210.51 | 6,252,300 |
|
Sep 2, 2026
|
207.00 | 210.65 | 206.42 | 208.87 | 208.87 | 6,426,300 |
|
Sep 1, 2026
|
206.70 | 208.11 | 205.50 | 205.66 | 205.66 | 5,010,400 |
|
Aug 31, 2026
|
208.50 | 208.77 | 206.27 | 207.78 | 207.78 | 5,212,300 |
|
Aug 28, 2026
|
209.99 | 210.61 | 207.55 | 209.82 | 209.82 | 4,564,100 |
|
Aug 27, 2026
|
211.51 | 211.94 | 209.11 | 209.89 | 209.89 | 4,455,700 |
|
Aug 26, 2026
|
211.78 | 212.60 | 209.66 | 212.09 | 212.09 | 4,365,800 |
|
Aug 25, 2026
|
212.50 | 212.94 | 210.11 | 211.08 | 211.08 | 4,854,600 |
|
Aug 24, 2026
|
212.86 | 213.31 | 208.70 | 210.46 | 210.46 | 7,144,100 |
|
Aug 21, 2026
|
215.67 | 216.46 | 212.75 | 214.20 | 214.20 | 6,233,400 |
|
Aug 20, 2026
|
220.40 | 221.11 | 214.12 | 215.10 | 215.10 | 7,860,600 |
|
Aug 19, 2026
|
223.51 | 224.20 | 220.20 | 222.20 | 222.20 | 5,797,500 |
|
Aug 18, 2026
|
225.10 | 226.11 | 222.58 | 223.06 | 223.06 | 4,772,500 |
|
Aug 17, 2026
|
230.34 | 231.35 | 225.95 | 225.95 | 225.95 | 5,020,300 |
|
Aug 14, 2026
|
231.63 | 233.43 | 229.88 | 231.67 | 231.67 | 2,649,100 |
|
Aug 13, 2026
|
232.27 | 233.58 | 228.18 | 230.33 | 230.33 | 2,971,400 |
|
Aug 12, 2026
|
234.30 | 234.59 | 229.25 | 231.20 | 231.20 | 3,372,800 |
|
Aug 11, 2026
|
235.61 | 237.11 | 232.83 | 233.24 | 233.24 | 2,771,900 |
|
Aug 10, 2026
|
234.25 | 236.49 | 231.68 | 232.79 | 232.79 | 3,678,100 |
|
Aug 7, 2026
|
234.06 | 235.60 | 230.86 | 234.42 | 234.42 | 4,107,500 |
|
Aug 6, 2026
|
240.00 | 240.37 | 231.33 | 232.19 | 232.19 | 7,130,500 |
|
Aug 5, 2026
|
237.95 | 241.09 | 236.62 | 240.19 | 240.19 | 6,574,700 |
|
Aug 4, 2026
|
236.76 | 238.17 | 232.88 | 237.16 | 237.16 | 7,932,100 |
|
Aug 3, 2026
|
221.00 | 234.09 | 219.21 | 233.49 | 233.49 | 10,994,600 |
|
Jul 31, 2026
|
221.16 | 221.50 | 211.30 | 216.14 | 216.14 | 7,320,700 |
|
Jul 30, 2026
|
214.94 | 221.64 | 213.00 | 220.90 | 220.90 | 5,661,300 |
|
Jul 29, 2026
|
218.50 | 219.79 | 210.54 | 214.01 | 214.01 | 9,030,600 |
|
Jul 28, 2026
|
214.00 | 223.77 | 209.35 | 221.56 | 221.56 | 10,465,400 |
|
Jul 27, 2026
|
212.54 | 215.22 | 211.15 | 211.50 | 211.50 | 6,657,300 |
|
Jul 24, 2026
|
210.09 | 212.49 | 208.40 | 209.52 | 209.52 | 3,742,700 |
|
Jul 23, 2026
|
206.00 | 211.30 | 205.06 | 209.23 | 209.23 | 4,853,800 |
|
Jul 22, 2026
|
205.00 | 209.25 | 204.88 | 208.65 | 208.65 | 6,061,400 |
|
Jul 21, 2026
|
209.48 | 211.70 | 203.90 | 204.80 | 204.80 | 10,037,900 |
|
Jul 20, 2026
|
216.18 | 216.73 | 208.70 | 209.48 | 209.48 | 5,896,700 |
|
Jul 17, 2026
|
211.50 | 216.96 | 211.00 | 214.03 | 214.03 | 4,220,500 |
|
Jul 16, 2026
|
216.52 | 217.96 | 214.20 | 214.34 | 214.34 | 4,763,900 |
|
Jul 15, 2026
|
217.79 | 221.93 | 217.25 | 218.12 | 218.12 | 3,305,100 |
|
Jul 14, 2026
|
216.96 | 220.29 | 216.38 | 217.11 | 217.11 | 3,849,700 |
|
Jul 13, 2026
|
222.00 | 222.00 | 215.11 | 215.51 | 215.51 | 4,675,700 |
|
Jul 10, 2026
|
223.69 | 223.84 | 219.57 | 222.28 | 222.28 | 3,828,300 |
|
Jul 9, 2026
|
225.30 | 225.50 | 222.69 | 223.11 | 223.11 | 3,474,500 |
|
Jul 8, 2026
|
227.00 | 228.90 | 222.75 | 224.95 | 224.95 | 4,732,800 |
|
Jul 7, 2026
|
235.90 | 237.48 | 230.46 | 231.68 | 231.68 | 4,364,700 |
|
Jul 6, 2026
|
227.15 | 234.85 | 227.00 | 234.54 | 234.54 | 7,029,200 |
|
Jul 2, 2026
|
221.00 | 227.52 | 220.68 | 226.49 | 226.49 | 6,050,800 |
|
Jul 1, 2026
|
217.26 | 220.75 | 216.16 | 218.58 | 218.58 | 4,205,600 |
|
Jun 30, 2026
|
216.50 | 219.23 | 214.73 | 216.47 | 216.47 | 7,013,700 |
|
Jun 29, 2026
|
218.63 | 219.51 | 213.95 | 214.69 | 214.69 | 5,848,500 |
|
Jun 26, 2026
|
217.55 | 222.58 | 215.36 | 217.25 | 217.25 | 11,704,500 |
|
Jun 25, 2026
|
220.60 | 224.13 | 217.16 | 218.12 | 218.12 | 4,687,600 |
|
Jun 24, 2026
|
218.19 | 222.25 | 217.68 | 220.25 | 220.25 | 4,354,300 |
|
Jun 23, 2026
|
218.89 | 221.48 | 216.64 | 216.71 | 216.71 | 4,572,500 |
|
Jun 22, 2026
|
223.00 | 223.55 | 220.11 | 220.83 | 220.83 | 4,300,300 |
|
Jun 18, 2026
|
227.75 | 228.99 | 220.12 | 222.72 | 222.72 | 8,822,500 |
|
Jun 17, 2026
|
227.02 | 230.54 | 225.30 | 225.63 | 225.63 | 5,006,800 |
|
Jun 16, 2026
|
229.47 | 230.30 | 225.30 | 227.49 | 227.49 | 3,705,900 |
|
Jun 15, 2026
|
225.30 | 231.34 | 225.22 | 228.95 | 228.95 | 8,596,000 |
|
Jun 12, 2026
|
222.37 | 223.51 | 216.70 | 219.05 | 219.05 | 5,665,800 |
|
Jun 11, 2026
|
209.84 | 221.77 | 209.80 | 221.63 | 221.63 | 6,651,500 |
|
Jun 10, 2026
|
213.07 | 213.70 | 207.95 | 209.00 | 209.00 | 7,038,100 |
|
Jun 9, 2026
|
216.50 | 220.01 | 212.23 | 214.51 | 214.51 | 5,198,800 |
|
Jun 8, 2026
|
216.30 | 217.79 | 215.00 | 215.92 | 215.92 | 3,711,700 |
|
Jun 5, 2026
|
216.58 | 218.37 | 213.63 | 215.45 | 215.45 | 4,804,000 |
|
Jun 4, 2026
|
213.00 | 221.60 | 212.80 | 217.42 | 217.42 | 8,055,000 |
|
Jun 3, 2026
|
216.10 | 216.35 | 209.63 | 210.58 | 210.58 | 9,105,900 |
|
Jun 2, 2026
|
222.52 | 224.69 | 215.01 | 217.70 | 217.70 | 7,655,600 |
|
Jun 1, 2026
|
228.36 | 228.80 | 222.21 | 224.30 | 224.30 | 6,400,900 |
|
May 29, 2026
|
228.44 | 232.30 | 226.25 | 231.15 | 231.15 | 6,938,100 |
|
May 28, 2026
|
224.00 | 229.91 | 222.85 | 228.78 | 228.78 | 6,526,400 |
|
May 27, 2026
|
221.50 | 226.90 | 220.70 | 224.30 | 224.30 | 11,049,100 |
|
May 26, 2026
|
221.30 | 222.41 | 217.91 | 218.90 | 218.90 | 5,908,000 |
|
May 22, 2026
|
220.85 | 221.11 | 217.17 | 219.02 | 219.02 | 4,647,100 |
|
May 21, 2026
|
219.39 | 221.17 | 215.72 | 219.61 | 219.61 | 6,412,800 |
|
May 20, 2026
|
216.80 | 223.02 | 216.50 | 222.20 | 222.20 | 7,708,500 |
|
May 19, 2026
|
218.84 | 220.05 | 214.00 | 215.01 | 215.01 | 5,355,300 |
|
May 18, 2026
|
220.48 | 221.17 | 216.79 | 220.61 | 220.61 | 6,568,200 |
|
May 15, 2026
|
226.85 | 226.85 | 220.45 | 220.49 | 220.49 | 9,479,900 |
|
May 14, 2026
|
243.52 | 244.07 | 227.50 | 229.21 | 229.21 | 17,761,100 |
|
May 13, 2026
|
237.23 | 242.27 | 234.40 | 240.60 | 240.60 | 7,438,700 |
|
May 12, 2026
|
239.00 | 239.02 | 231.11 | 236.87 | 236.87 | 7,041,000 |
|
May 11, 2026
|
239.44 | 241.21 | 236.52 | 238.21 | 238.21 | 6,267,000 |
|
May 8, 2026
|
233.80 | 238.54 | 231.75 | 237.36 | 237.36 | 7,525,300 |
|
May 7, 2026
|
231.45 | 236.63 | 229.60 | 231.03 | 231.03 | 8,489,800 |
|
May 6, 2026
|
230.93 | 232.08 | 228.10 | 229.93 | 229.93 | 7,166,900 |
|
May 5, 2026
|
223.10 | 225.56 | 221.74 | 224.38 | 224.38 | 3,852,100 |
|
May 4, 2026
|
226.49 | 227.87 | 221.04 | 221.30 | 221.30 | 4,860,900 |
|
May 1, 2026
|
230.40 | 231.51 | 227.26 | 227.38 | 227.38 | 3,494,200 |
|
Apr 30, 2026
|
225.90 | 229.55 | 224.61 | 229.03 | 229.03 | 4,841,300 |
|
Apr 29, 2026
|
230.22 | 230.26 | 221.15 | 224.11 | 224.11 | 6,377,700 |
|
Apr 28, 2026
|
231.05 | 231.33 | 227.07 | 230.72 | 230.72 | 3,807,800 |
|
Apr 27, 2026
|
233.00 | 235.45 | 229.39 | 231.33 | 231.33 | 4,402,600 |
|
Apr 24, 2026
|
234.99 | 236.45 | 232.07 | 232.44 | 232.44 | 5,732,700 |
|
Apr 23, 2026
|
231.51 | 235.91 | 228.77 | 234.15 | 234.15 | 8,087,600 |
|
Apr 22, 2026
|
227.05 | 232.60 | 221.22 | 231.28 | 231.28 | 15,779,500 |
|
Apr 21, 2026
|
223.29 | 225.66 | 218.90 | 219.16 | 219.16 | 7,566,300 |
|
Apr 20, 2026
|
222.23 | 225.37 | 220.35 | 225.08 | 225.08 | 5,014,500 |
|
Apr 17, 2026
|
223.07 | 230.24 | 222.50 | 223.38 | 223.38 | 8,874,900 |
|
Apr 16, 2026
|
225.00 | 225.10 | 215.40 | 218.88 | 218.88 | 7,089,600 |
|
Apr 15, 2026
|
224.18 | 224.72 | 221.65 | 223.93 | 223.93 | 4,397,700 |
|
Apr 14, 2026
|
221.69 | 225.10 | 221.32 | 223.77 | 223.77 | 4,820,900 |
|
Apr 13, 2026
|
216.25 | 222.21 | 215.46 | 222.14 | 222.14 | 4,136,900 |
|
Apr 10, 2026
|
220.17 | 220.37 | 216.66 | 217.63 | 217.63 | 4,829,000 |
|
Apr 9, 2026
|
216.00 | 221.29 | 216.00 | 220.06 | 220.06 | 4,768,700 |
|
Apr 8, 2026
|
218.94 | 220.85 | 216.00 | 217.80 | 217.80 | 6,267,200 |
|
Apr 7, 2026
|
211.01 | 211.99 | 206.92 | 210.00 | 210.00 | 4,084,800 |
|
Apr 6, 2026
|
207.37 | 212.40 | 207.37 | 212.30 | 212.30 | 4,172,300 |
|
Apr 2, 2026
|
203.00 | 208.78 | 202.30 | 208.22 | 208.22 | 6,698,600 |
|
Apr 1, 2026
|
203.50 | 210.28 | 203.50 | 207.32 | 207.32 | 9,664,500 |
|
Mar 31, 2026
|
191.13 | 199.33 | 190.35 | 199.03 | 199.03 | 9,668,300 |
|
Mar 30, 2026
|
191.48 | 192.50 | 187.72 | 189.21 | 189.21 | 6,606,100 |
|
Mar 27, 2026
|
192.93 | 193.64 | 189.28 | 190.52 | 190.52 | 6,000,100 |
|
Mar 26, 2026
|
197.30 | 198.24 | 194.27 | 194.36 | 194.36 | 5,772,600 |
|
Mar 25, 2026
|
198.19 | 200.75 | 198.00 | 199.61 | 199.61 | 5,055,900 |
|
Mar 24, 2026
|
196.11 | 197.62 | 194.36 | 196.42 | 196.42 | 5,691,800 |
|
Mar 23, 2026
|
198.91 | 201.69 | 197.19 | 198.41 | 198.41 | 6,247,900 |
|
Mar 20, 2026
|
201.05 | 201.99 | 192.54 | 195.12 | 195.12 | 12,925,400 |
|
Mar 19, 2026
|
203.05 | 203.05 | 197.46 | 201.18 | 201.18 | 9,967,600 |
|
Mar 18, 2026
|
209.00 | 210.50 | 205.75 | 205.99 | 205.99 | 5,881,900 |
|
Mar 17, 2026
|
214.68 | 217.15 | 206.67 | 210.82 | 210.82 | 7,308,100 |
|
Mar 16, 2026
|
210.75 | 216.15 | 210.75 | 213.47 | 213.47 | 7,347,100 |
|
Mar 13, 2026
|
205.00 | 210.84 | 204.92 | 209.89 | 209.89 | 8,926,600 |
|
Mar 12, 2026
|
212.21 | 212.61 | 204.30 | 204.76 | 204.76 | 10,758,600 |
|
Mar 11, 2026
|
217.94 | 217.94 | 213.53 | 214.10 | 214.10 | 7,937,400 |
|
Mar 10, 2026
|
224.10 | 226.11 | 217.03 | 217.76 | 217.76 | 9,285,300 |
|
Mar 9, 2026
|
226.75 | 227.59 | 220.45 | 225.00 | 225.00 | 8,400,100 |
|
Mar 6, 2026
|
219.48 | 231.96 | 218.64 | 231.11 | 231.11 | 10,684,700 |
|
Mar 5, 2026
|
226.12 | 227.68 | 218.13 | 222.06 | 222.06 | 7,199,300 |
|
Mar 4, 2026
|
226.38 | 227.53 | 221.79 | 227.31 | 227.31 | 5,068,700 |
|
Mar 3, 2026
|
225.75 | 226.50 | 221.11 | 224.12 | 224.12 | 6,211,600 |
|
Mar 2, 2026
|
226.00 | 230.23 | 223.62 | 229.74 | 229.74 | 4,709,000 |
|
Feb 27, 2026
|
227.47 | 228.80 | 224.91 | 227.53 | 227.53 | 6,278,100 |
|
Feb 26, 2026
|
230.38 | 230.66 | 225.67 | 229.41 | 229.41 | 4,613,300 |
|
Feb 25, 2026
|
234.10 | 234.16 | 229.19 | 230.36 | 230.36 | 4,442,600 |
|
Feb 24, 2026
|
229.27 | 236.13 | 228.39 | 233.39 | 233.39 | 4,408,900 |
|
Feb 23, 2026
|
231.50 | 233.50 | 227.46 | 230.44 | 230.44 | 5,380,000 |
|
Feb 20, 2026
|
232.63 | 236.08 | 231.14 | 232.03 | 232.03 | 5,460,900 |
|
Feb 19, 2026
|
238.91 | 240.00 | 233.42 | 233.71 | 233.71 | 5,827,500 |
|
Feb 18, 2026
|
244.55 | 245.08 | 238.60 | 238.93 | 238.93 | 4,923,000 |
|
Feb 17, 2026
|
243.61 | 245.42 | 238.93 | 244.04 | 244.04 | 4,864,700 |
|
Feb 13, 2026
|
241.24 | 246.51 | 240.72 | 242.96 | 242.96 | 6,835,400 |
|
Feb 12, 2026
|
239.26 | 245.67 | 235.97 | 239.35 | 239.35 | 6,980,800 |
|
Feb 11, 2026
|
244.48 | 244.70 | 235.50 | 236.26 | 236.26 | 5,791,000 |
|
Feb 10, 2026
|
245.00 | 247.86 | 240.86 | 242.59 | 242.59 | 5,184,400 |
|
Feb 9, 2026
|
242.00 | 245.84 | 240.50 | 244.71 | 244.71 | 4,707,200 |
|
Feb 6, 2026
|
239.40 | 246.30 | 239.40 | 243.03 | 243.03 | 6,701,200 |
|
Feb 5, 2026
|
234.11 | 240.33 | 232.60 | 236.95 | 236.95 | 7,377,300 |
|
Feb 4, 2026
|
233.24 | 236.57 | 229.91 | 235.95 | 235.95 | 7,053,400 |
|
Feb 3, 2026
|
236.42 | 238.85 | 228.96 | 233.15 | 233.15 | 7,655,200 |
|
Feb 2, 2026
|
232.64 | 236.29 | 230.33 | 233.02 | 233.02 | 6,105,300 |
|
Jan 30, 2026
|
233.50 | 234.65 | 229.94 | 233.72 | 233.72 | 6,916,100 |
|
Jan 29, 2026
|
242.08 | 243.77 | 233.35 | 234.04 | 234.04 | 9,142,500 |
|
Jan 28, 2026
|
244.09 | 245.86 | 237.10 | 241.59 | 241.59 | 9,999,200 |
|
Jan 27, 2026
|
242.50 | 254.35 | 238.75 | 244.56 | 244.56 | 20,509,200 |
|
Jan 26, 2026
|
251.49 | 251.59 | 247.41 | 248.43 | 248.43 | 8,469,200 |
|
Jan 23, 2026
|
252.74 | 253.77 | 249.02 | 252.15 | 252.15 | 7,078,700 |
|
Jan 22, 2026
|
252.00 | 254.14 | 249.78 | 251.41 | 251.41 | 9,742,600 |
|
Jan 21, 2026
|
248.89 | 251.31 | 244.68 | 250.07 | 250.07 | 8,160,700 |
|
Jan 20, 2026
|
244.40 | 249.52 | 243.70 | 249.00 | 249.00 | 11,293,200 |
|
Jan 16, 2026
|
247.75 | 248.19 | 244.96 | 247.68 | 247.68 | 5,944,200 |
|
Jan 15, 2026
|
244.38 | 248.75 | 243.97 | 247.74 | 247.74 | 6,517,200 |
|
Jan 14, 2026
|
244.44 | 244.89 | 239.60 | 242.61 | 242.61 | 7,748,600 |
|
Jan 13, 2026
|
241.12 | 247.40 | 240.10 | 244.55 | 244.55 | 11,460,500 |
|
Jan 12, 2026
|
234.29 | 239.95 | 234.00 | 239.81 | 239.81 | 7,894,000 |
|
Jan 9, 2026
|
228.34 | 235.14 | 228.30 | 234.53 | 234.53 | 8,621,600 |
|
Jan 8, 2026
|
231.79 | 233.11 | 225.10 | 227.38 | 227.38 | 7,126,800 |
|
Jan 7, 2026
|
232.15 | 233.57 | 227.31 | 228.12 | 228.12 | 9,693,100 |
|
Jan 6, 2026
|
229.23 | 231.64 | 228.60 | 229.84 | 229.84 | 6,714,300 |
|
Jan 5, 2026
|
228.79 | 230.96 | 227.50 | 228.13 | 228.13 | 8,278,800 |
|
Jan 2, 2026
|
218.15 | 227.77 | 215.24 | 227.77 | 227.77 | 11,261,000 |
|
Dec 31, 2025
|
218.93 | 219.32 | 216.14 | 217.12 | 217.12 | 5,563,000 |
|
Dec 30, 2025
|
219.14 | 221.88 | 218.40 | 218.50 | 218.50 | 5,653,500 |
|
Dec 29, 2025
|
215.90 | 218.14 | 215.11 | 217.25 | 217.25 | 5,292,000 |
|
Dec 26, 2025
|
218.05 | 218.67 | 216.14 | 216.44 | 216.44 | 2,801,500 |
|
Dec 24, 2025
|
217.00 | 219.27 | 216.19 | 218.16 | 218.16 | 2,943,500 |
|
Dec 23, 2025
|
216.90 | 217.56 | 215.32 | 216.85 | 216.85 | 4,496,300 |
|
Dec 22, 2025
|
215.34 | 217.15 | 214.22 | 216.84 | 216.84 | 5,458,900 |
|
Dec 19, 2025
|
209.76 | 215.98 | 209.27 | 214.08 | 214.08 | 14,793,700 |
|
Dec 18, 2025
|
207.99 | 210.55 | 207.66 | 208.27 | 208.27 | 5,652,100 |
|
Dec 17, 2025
|
206.78 | 210.66 | 205.82 | 206.33 | 206.33 | 7,301,100 |
|
Dec 16, 2025
|
205.00 | 208.65 | 204.39 | 206.71 | 206.71 | 6,120,200 |
|
Dec 15, 2025
|
204.38 | 206.63 | 203.17 | 205.50 | 205.50 | 6,721,600 |
|
Dec 12, 2025
|
202.20 | 206.12 | 201.58 | 204.38 | 204.38 | 7,069,700 |
|
Dec 11, 2025
|
198.73 | 201.86 | 198.05 | 200.71 | 200.71 | 7,917,800 |
|
Dec 10, 2025
|
200.37 | 201.35 | 198.35 | 198.72 | 198.72 | 15,159,600 |
|
Dec 9, 2025
|
205.35 | 207.10 | 200.02 | 200.37 | 200.37 | 9,101,900 |
|
Dec 8, 2025
|
203.61 | 206.86 | 202.56 | 206.27 | 206.27 | 8,823,900 |
|
Dec 5, 2025
|
201.40 | 202.95 | 200.56 | 201.89 | 201.89 | 6,857,200 |
|
Dec 4, 2025
|
202.85 | 202.89 | 198.53 | 201.87 | 201.87 | 9,513,300 |
|
Dec 3, 2025
|
204.60 | 205.85 | 197.40 | 202.54 | 202.54 | 14,139,900 |
|
Dec 2, 2025
|
198.30 | 205.78 | 195.51 | 205.38 | 205.38 | 22,624,000 |
|
Dec 1, 2025
|
188.96 | 189.95 | 186.41 | 186.46 | 186.46 | 6,763,700 |
|
Nov 28, 2025
|
187.87 | 189.75 | 186.91 | 189.00 | 189.00 | 3,757,000 |
|
Nov 26, 2025
|
184.00 | 188.18 | 183.03 | 186.92 | 186.92 | 7,644,500 |
|
Nov 25, 2025
|
179.49 | 183.48 | 177.52 | 182.44 | 182.44 | 9,676,200 |
|
Nov 24, 2025
|
180.31 | 180.31 | 177.30 | 179.12 | 179.12 | 9,386,000 |
|
Nov 21, 2025
|
180.56 | 181.43 | 176.77 | 179.70 | 179.70 | 10,134,000 |
|
Nov 20, 2025
|
187.74 | 188.10 | 178.42 | 179.38 | 179.38 | 13,706,400 |
|
Nov 19, 2025
|
189.21 | 189.21 | 183.01 | 185.70 | 185.70 | 12,550,400 |
|
Nov 18, 2025
|
190.00 | 191.16 | 187.85 | 189.63 | 189.63 | 8,195,800 |
|
Nov 17, 2025
|
194.84 | 194.84 | 190.23 | 191.81 | 191.81 | 5,877,800 |
|
Nov 14, 2025
|
192.88 | 197.03 | 192.15 | 194.52 | 194.52 | 6,189,800 |
|
Nov 13, 2025
|
195.63 | 196.20 | 193.11 | 194.58 | 194.58 | 6,739,300 |
|
Nov 12, 2025
|
195.75 | 196.66 | 193.80 | 195.50 | 195.50 | 8,288,300 |
|
Nov 11, 2025
|
194.74 | 196.40 | 194.35 | 195.21 | 195.21 | 5,783,400 |
|
Nov 10, 2025
|
195.89 | 196.44 | 193.19 | 194.81 | 194.81 | 7,447,400 |
|
Nov 7, 2025
|
195.50 | 195.85 | 191.49 | 194.61 | 194.61 | 7,869,500 |
|
Nov 6, 2025
|
198.10 | 201.27 | 195.45 | 196.50 | 196.50 | 7,740,500 |
|
Nov 5, 2025
|
197.75 | 198.51 | 195.31 | 197.62 | 197.62 | 9,885,700 |
|
Nov 4, 2025
|
201.80 | 202.22 | 197.57 | 198.05 | 198.05 | 8,619,600 |
|
Nov 3, 2025
|
202.04 | 205.66 | 201.58 | 204.55 | 204.55 | 8,103,900 |
|
Oct 31, 2025
|
201.25 | 202.60 | 198.30 | 201.02 | 201.02 | 10,696,600 |
|
Oct 30, 2025
|
210.01 | 210.28 | 200.02 | 200.08 | 200.08 | 19,417,000 |
|
Oct 29, 2025
|
221.36 | 221.90 | 212.50 | 213.58 | 213.58 | 20,940,100 |
|
Oct 28, 2025
|
224.36 | 225.56 | 222.60 | 223.33 | 223.33 | 7,027,200 |
|
Oct 27, 2025
|
222.78 | 223.58 | 221.82 | 223.00 | 223.00 | 6,084,300 |
|
Oct 24, 2025
|
219.04 | 221.74 | 218.51 | 221.35 | 221.35 | 5,238,100 |
|
Oct 23, 2025
|
216.40 | 219.30 | 216.25 | 217.77 | 217.77 | 5,356,200 |
|
Oct 22, 2025
|
216.68 | 217.40 | 213.80 | 216.59 | 216.59 | 6,310,300 |
|
Oct 21, 2025
|
217.21 | 217.70 | 215.55 | 217.26 | 217.26 | 4,209,500 |
|
Oct 20, 2025
|
215.13 | 217.38 | 214.56 | 216.82 | 216.82 | 5,865,100 |
|
Oct 17, 2025
|
210.91 | 214.68 | 210.75 | 212.94 | 212.94 | 6,482,700 |
|
Oct 16, 2025
|
214.66 | 214.96 | 210.66 | 211.89 | 211.89 | 5,555,200 |
|
Oct 15, 2025
|
215.04 | 215.93 | 212.48 | 214.00 | 214.00 | 5,055,600 |
|
Oct 14, 2025
|
213.54 | 217.95 | 212.24 | 214.30 | 214.30 | 5,975,700 |
|
Oct 13, 2025
|
212.09 | 215.80 | 212.06 | 215.56 | 215.56 | 5,657,300 |
|
Oct 10, 2025
|
217.00 | 217.90 | 210.73 | 210.73 | 210.73 | 10,647,900 |
|
Oct 9, 2025
|
225.70 | 225.70 | 215.90 | 216.00 | 216.00 | 12,974,800 |
|
Oct 8, 2025
|
222.73 | 226.19 | 221.47 | 225.32 | 225.32 | 6,189,700 |
|
Oct 7, 2025
|
220.11 | 223.95 | 219.20 | 221.82 | 221.82 | 7,610,600 |
|
Oct 6, 2025
|
217.87 | 221.80 | 215.90 | 219.73 | 219.73 | 7,665,300 |
|
Oct 3, 2025
|
216.75 | 218.83 | 215.25 | 216.30 | 216.30 | 6,634,100 |
|
Oct 2, 2025
|
215.45 | 218.86 | 215.31 | 217.43 | 217.43 | 8,281,100 |
|
Oct 1, 2025
|
214.01 | 215.63 | 213.70 | 215.20 | 215.20 | 7,178,000 |
|
Sep 30, 2025
|
217.10 | 217.68 | 212.83 | 215.83 | 215.83 | 9,289,300 |
|
Sep 29, 2025
|
222.37 | 222.81 | 215.12 | 217.08 | 217.08 | 11,290,600 |
|
Sep 26, 2025
|
223.36 | 224.10 | 219.11 | 221.26 | 221.26 | 17,281,700 |
|
Sep 25, 2025
|
214.87 | 216.86 | 211.98 | 213.53 | 213.53 | 6,649,300 |
|
Sep 24, 2025
|
217.56 | 218.18 | 214.77 | 215.10 | 215.10 | 7,354,800 |
|
Sep 23, 2025
|
217.12 | 219.82 | 214.01 | 216.34 | 216.34 | 12,760,900 |
|
Sep 22, 2025
|
215.17 | 215.90 | 211.43 | 212.09 | 212.09 | 7,467,700 |
|
Sep 19, 2025
|
217.73 | 217.73 | 213.62 | 215.65 | 215.65 | 10,513,700 |
|
Sep 18, 2025
|
215.23 | 217.40 | 213.70 | 215.66 | 215.66 | 6,414,000 |
|
Sep 17, 2025
|
215.59 | 218.05 | 213.13 | 214.63 | 214.63 | 6,019,500 |
|
Sep 16, 2025
|
216.86 | 217.13 | 213.75 | 215.02 | 215.02 | 6,330,600 |
|
Sep 15, 2025
|
216.25 | 217.26 | 214.07 | 215.75 | 215.75 | 6,896,200 |
|
Sep 12, 2025
|
219.89 | 220.00 | 215.70 | 215.94 | 215.94 | 11,094,900 |
|
Sep 11, 2025
|
228.00 | 229.69 | 219.65 | 219.99 | 219.99 | 12,010,800 |
|
Sep 10, 2025
|
229.60 | 230.10 | 226.59 | 227.52 | 227.52 | 4,949,500 |
|
Sep 9, 2025
|
231.01 | 232.28 | 228.45 | 229.52 | 229.52 | 5,510,400 |
|
Sep 8, 2025
|
231.70 | 232.20 | 228.09 | 230.95 | 230.95 | 5,955,000 |
|
Sep 5, 2025
|
231.80 | 232.23 | 225.50 | 229.61 | 229.61 | 8,203,600 |
