NasdaqGS - Delayed Quote
USD
Baidu, Inc. (BIDU)
99.47
+3.89
(+4.07%)
At close: September 4 at 4:00:01 PM EDT
99.50
+0.03
(+0.03%)
After hours: September 4 at 7:59:46 PM EDT
Trade Baidu 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
|
98.16 | 99.64 | 97.19 | 99.47 | 99.47 | 2,574,500 |
|
Sep 3, 2026
|
93.75 | 95.76 | 93.39 | 95.58 | 95.58 | 1,847,300 |
|
Sep 2, 2026
|
94.08 | 95.29 | 93.85 | 94.34 | 94.34 | 1,093,600 |
|
Sep 1, 2026
|
94.92 | 96.01 | 94.70 | 94.86 | 94.86 | 1,778,200 |
|
Aug 31, 2026
|
97.91 | 98.90 | 95.25 | 95.28 | 95.28 | 3,385,800 |
|
Aug 28, 2026
|
98.03 | 98.30 | 96.40 | 97.12 | 97.12 | 2,068,200 |
|
Aug 27, 2026
|
96.31 | 97.13 | 95.58 | 96.94 | 96.94 | 3,837,700 |
|
Aug 26, 2026
|
92.98 | 93.84 | 92.78 | 93.26 | 93.26 | 1,605,700 |
|
Aug 25, 2026
|
92.00 | 93.47 | 91.80 | 93.43 | 93.43 | 1,669,900 |
|
Aug 24, 2026
|
91.81 | 93.24 | 91.78 | 92.18 | 92.18 | 2,218,500 |
|
Aug 21, 2026
|
94.97 | 95.22 | 92.52 | 93.21 | 93.21 | 3,504,100 |
|
Aug 20, 2026
|
93.30 | 94.16 | 91.30 | 91.97 | 91.97 | 4,330,700 |
|
Aug 19, 2026
|
91.76 | 93.04 | 90.14 | 92.87 | 92.87 | 4,606,400 |
|
Aug 18, 2026
|
94.35 | 97.44 | 89.60 | 90.87 | 90.87 | 16,263,100 |
|
Aug 17, 2026
|
102.83 | 104.28 | 101.84 | 104.12 | 104.12 | 3,737,400 |
|
Aug 14, 2026
|
103.92 | 105.01 | 102.81 | 103.67 | 103.67 | 2,747,800 |
|
Aug 13, 2026
|
104.28 | 105.27 | 103.76 | 104.68 | 104.68 | 1,976,100 |
|
Aug 12, 2026
|
104.75 | 105.00 | 103.45 | 104.84 | 104.84 | 1,941,200 |
|
Aug 11, 2026
|
107.00 | 107.00 | 105.03 | 105.94 | 105.94 | 2,016,900 |
|
Aug 10, 2026
|
109.37 | 109.90 | 107.63 | 109.50 | 109.50 | 2,109,800 |
|
Aug 7, 2026
|
110.00 | 110.43 | 108.44 | 109.71 | 109.71 | 1,658,200 |
|
Aug 6, 2026
|
108.86 | 109.75 | 107.62 | 109.33 | 109.33 | 1,526,800 |
|
Aug 5, 2026
|
114.41 | 114.45 | 111.04 | 111.11 | 111.11 | 1,664,400 |
|
Aug 4, 2026
|
111.79 | 113.38 | 111.55 | 112.58 | 112.58 | 2,024,400 |
|
Aug 3, 2026
|
111.28 | 113.94 | 110.83 | 113.06 | 113.06 | 2,362,400 |
|
Jul 31, 2026
|
109.99 | 111.21 | 107.77 | 111.11 | 111.11 | 2,868,600 |
|
Jul 30, 2026
|
104.31 | 107.92 | 102.94 | 107.48 | 107.48 | 2,291,200 |
|
Jul 29, 2026
|
104.25 | 107.87 | 103.95 | 105.27 | 105.27 | 1,831,800 |
|
Jul 28, 2026
|
103.92 | 105.16 | 102.62 | 104.92 | 104.92 | 1,914,700 |
|
Jul 27, 2026
|
106.40 | 107.03 | 104.84 | 105.29 | 105.29 | 2,316,400 |
|
Jul 24, 2026
|
106.27 | 106.71 | 105.20 | 105.34 | 105.34 | 1,283,600 |
|
Jul 23, 2026
|
107.40 | 108.21 | 105.51 | 107.39 | 107.39 | 1,128,300 |
|
Jul 22, 2026
|
107.25 | 108.25 | 106.55 | 107.52 | 107.52 | 1,222,000 |
|
Jul 21, 2026
|
109.01 | 109.24 | 107.83 | 108.22 | 108.22 | 1,386,800 |
|
Jul 20, 2026
|
111.37 | 112.64 | 109.68 | 109.81 | 109.81 | 1,877,700 |
|
Jul 17, 2026
|
108.01 | 108.99 | 106.98 | 107.24 | 107.24 | 2,429,500 |
|
Jul 16, 2026
|
114.10 | 116.41 | 112.75 | 112.82 | 112.82 | 2,713,300 |
|
Jul 15, 2026
|
111.51 | 114.11 | 110.80 | 111.48 | 111.48 | 2,824,800 |
|
Jul 14, 2026
|
110.46 | 111.32 | 106.17 | 109.73 | 109.73 | 3,943,400 |
|
Jul 13, 2026
|
114.15 | 116.15 | 111.90 | 113.39 | 113.39 | 2,793,500 |
|
Jul 10, 2026
|
118.23 | 119.44 | 117.05 | 117.53 | 117.53 | 1,309,400 |
|
Jul 9, 2026
|
115.92 | 118.32 | 115.63 | 117.51 | 117.51 | 1,468,000 |
|
Jul 8, 2026
|
117.76 | 119.83 | 116.43 | 117.62 | 117.62 | 3,233,300 |
|
Jul 7, 2026
|
112.79 | 114.90 | 111.17 | 112.09 | 112.09 | 1,905,500 |
|
Jul 6, 2026
|
113.00 | 114.87 | 112.64 | 114.39 | 114.39 | 1,585,600 |
|
Jul 2, 2026
|
113.63 | 115.40 | 111.11 | 113.30 | 113.30 | 3,159,300 |
|
Jul 1, 2026
|
114.73 | 119.88 | 114.73 | 117.94 | 117.94 | 4,178,700 |
|
Jun 30, 2026
|
113.09 | 115.80 | 111.44 | 114.29 | 114.29 | 2,628,200 |
|
Jun 29, 2026
|
109.21 | 112.26 | 108.15 | 112.18 | 112.18 | 4,221,900 |
|
Jun 26, 2026
|
100.32 | 104.63 | 100.32 | 104.22 | 104.22 | 1,666,700 |
|
Jun 25, 2026
|
107.09 | 107.20 | 103.34 | 103.99 | 103.99 | 2,145,100 |
|
Jun 24, 2026
|
108.50 | 109.89 | 106.96 | 107.82 | 107.82 | 1,487,400 |
|
Jun 23, 2026
|
108.21 | 110.71 | 108.16 | 110.14 | 110.14 | 1,668,600 |
|
Jun 22, 2026
|
110.76 | 113.25 | 108.97 | 111.74 | 111.74 | 2,784,100 |
|
Jun 18, 2026
|
112.65 | 113.61 | 110.93 | 111.76 | 111.76 | 2,135,200 |
|
Jun 17, 2026
|
113.60 | 114.88 | 111.30 | 111.61 | 111.61 | 1,589,100 |
|
Jun 16, 2026
|
112.23 | 114.25 | 111.88 | 112.72 | 112.72 | 2,276,600 |
|
Jun 15, 2026
|
117.92 | 118.77 | 116.44 | 116.75 | 116.75 | 1,692,300 |
|
Jun 12, 2026
|
116.83 | 117.38 | 114.65 | 115.77 | 115.77 | 1,577,500 |
|
Jun 11, 2026
|
115.11 | 116.41 | 112.74 | 116.11 | 116.11 | 2,376,400 |
|
Jun 10, 2026
|
118.01 | 122.22 | 117.25 | 117.48 | 117.48 | 2,329,500 |
|
Jun 9, 2026
|
120.42 | 122.83 | 117.53 | 121.11 | 121.11 | 2,467,400 |
|
Jun 8, 2026
|
121.37 | 122.50 | 118.13 | 119.10 | 119.10 | 2,783,300 |
|
Jun 5, 2026
|
128.50 | 129.38 | 120.41 | 121.66 | 121.66 | 4,559,900 |
|
Jun 4, 2026
|
132.05 | 135.78 | 131.89 | 134.80 | 134.80 | 2,860,000 |
|
Jun 3, 2026
|
134.34 | 136.96 | 132.58 | 132.68 | 132.68 | 1,899,000 |
|
Jun 2, 2026
|
137.09 | 139.90 | 134.97 | 136.72 | 136.72 | 2,356,500 |
|
Jun 1, 2026
|
131.00 | 133.34 | 129.81 | 132.40 | 132.40 | 1,985,700 |
|
May 29, 2026
|
133.22 | 138.64 | 131.74 | 135.31 | 135.31 | 2,812,200 |
|
May 28, 2026
|
127.10 | 132.89 | 126.17 | 132.05 | 132.05 | 2,383,500 |
|
May 27, 2026
|
129.70 | 132.08 | 127.90 | 129.91 | 129.91 | 2,713,300 |
|
May 26, 2026
|
128.53 | 129.55 | 124.85 | 126.83 | 126.83 | 2,625,700 |
|
May 22, 2026
|
127.55 | 129.27 | 126.57 | 127.79 | 127.79 | 3,683,600 |
|
May 21, 2026
|
130.59 | 132.42 | 129.74 | 131.18 | 131.18 | 2,095,200 |
|
May 20, 2026
|
136.65 | 136.86 | 133.77 | 135.22 | 135.22 | 2,232,700 |
|
May 19, 2026
|
138.75 | 140.24 | 137.11 | 137.68 | 137.68 | 1,853,600 |
|
May 18, 2026
|
143.24 | 143.36 | 133.20 | 137.71 | 137.71 | 3,918,600 |
|
May 15, 2026
|
137.80 | 138.35 | 135.05 | 135.33 | 135.33 | 4,665,200 |
|
May 14, 2026
|
143.98 | 144.77 | 140.65 | 143.29 | 143.29 | 2,989,200 |
|
May 13, 2026
|
139.96 | 152.37 | 139.96 | 150.50 | 150.50 | 5,063,600 |
|
May 12, 2026
|
142.16 | 142.66 | 137.15 | 139.94 | 139.94 | 3,117,800 |
|
May 11, 2026
|
143.50 | 149.92 | 143.50 | 145.78 | 145.78 | 3,938,400 |
|
May 8, 2026
|
147.31 | 149.38 | 138.45 | 141.05 | 141.05 | 5,215,600 |
|
May 7, 2026
|
140.81 | 140.81 | 137.19 | 139.87 | 139.87 | 2,387,400 |
|
May 6, 2026
|
134.79 | 141.30 | 133.61 | 140.59 | 140.59 | 4,578,300 |
|
May 5, 2026
|
128.78 | 129.15 | 125.38 | 126.24 | 126.24 | 1,421,100 |
|
May 4, 2026
|
125.88 | 129.43 | 125.87 | 127.48 | 127.48 | 1,436,400 |
|
May 1, 2026
|
125.80 | 127.79 | 125.65 | 125.88 | 125.88 | 921,000 |
|
Apr 30, 2026
|
121.15 | 126.85 | 121.15 | 126.53 | 126.53 | 1,615,600 |
|
Apr 29, 2026
|
122.70 | 122.80 | 119.00 | 121.01 | 121.01 | 1,821,500 |
|
Apr 28, 2026
|
125.34 | 127.50 | 123.89 | 125.76 | 125.76 | 1,817,800 |
|
Apr 27, 2026
|
128.75 | 130.34 | 125.19 | 128.01 | 128.01 | 2,045,200 |
|
Apr 24, 2026
|
123.95 | 129.01 | 121.97 | 128.71 | 128.71 | 3,524,900 |
|
Apr 23, 2026
|
123.03 | 124.08 | 120.32 | 121.53 | 121.53 | 1,555,700 |
|
Apr 22, 2026
|
124.10 | 124.34 | 122.61 | 123.29 | 123.29 | 939,400 |
|
Apr 21, 2026
|
128.07 | 128.38 | 123.11 | 123.49 | 123.49 | 1,978,700 |
|
Apr 20, 2026
|
124.49 | 127.80 | 123.40 | 127.75 | 127.75 | 2,132,500 |
|
Apr 17, 2026
|
127.80 | 127.99 | 125.57 | 126.13 | 126.13 | 2,621,600 |
|
Apr 16, 2026
|
126.97 | 127.23 | 122.96 | 125.03 | 125.03 | 2,939,900 |
|
Apr 15, 2026
|
118.04 | 121.35 | 117.45 | 120.94 | 120.94 | 1,936,800 |
|
Apr 14, 2026
|
114.30 | 119.32 | 113.97 | 118.23 | 118.23 | 2,162,800 |
|
Apr 13, 2026
|
109.50 | 112.35 | 109.49 | 112.01 | 112.01 | 2,055,300 |
|
Apr 10, 2026
|
110.70 | 111.36 | 108.12 | 108.41 | 108.41 | 2,589,500 |
|
Apr 9, 2026
|
111.85 | 111.85 | 107.51 | 108.23 | 108.23 | 3,406,700 |
|
Apr 8, 2026
|
114.93 | 116.48 | 113.18 | 113.51 | 113.51 | 2,016,500 |
|
Apr 7, 2026
|
110.82 | 111.09 | 108.83 | 110.61 | 110.61 | 727,600 |
|
Apr 6, 2026
|
110.45 | 111.82 | 110.45 | 111.28 | 111.28 | 871,400 |
|
Apr 2, 2026
|
108.61 | 111.94 | 108.50 | 110.96 | 110.96 | 955,400 |
|
Apr 1, 2026
|
111.85 | 113.19 | 111.13 | 111.90 | 111.90 | 1,163,900 |
|
Mar 31, 2026
|
107.75 | 111.72 | 107.50 | 111.42 | 111.42 | 1,635,800 |
|
Mar 30, 2026
|
108.08 | 108.30 | 105.77 | 106.60 | 106.60 | 1,548,000 |
|
Mar 27, 2026
|
108.98 | 109.58 | 107.71 | 108.12 | 108.12 | 1,328,300 |
|
Mar 26, 2026
|
111.84 | 112.92 | 109.35 | 109.91 | 109.91 | 1,965,300 |
|
Mar 25, 2026
|
114.85 | 115.92 | 113.88 | 115.60 | 115.60 | 1,479,000 |
|
Mar 24, 2026
|
113.60 | 114.41 | 111.80 | 112.53 | 112.53 | 1,358,400 |
|
Mar 23, 2026
|
114.35 | 116.24 | 113.53 | 114.53 | 114.53 | 1,553,300 |
|
Mar 20, 2026
|
117.20 | 117.89 | 113.73 | 114.26 | 114.26 | 2,149,500 |
|
Mar 19, 2026
|
117.38 | 120.24 | 116.47 | 119.01 | 119.01 | 1,716,700 |
|
Mar 18, 2026
|
122.24 | 125.74 | 121.73 | 121.87 | 121.87 | 2,774,500 |
|
Mar 17, 2026
|
122.22 | 122.34 | 120.47 | 120.69 | 120.69 | 1,431,600 |
|
Mar 16, 2026
|
125.99 | 126.71 | 121.34 | 121.80 | 121.80 | 2,788,800 |
|
Mar 13, 2026
|
125.13 | 128.10 | 124.03 | 124.07 | 124.07 | 2,983,300 |
|
Mar 12, 2026
|
122.62 | 125.35 | 122.07 | 123.16 | 123.16 | 1,959,700 |
|
Mar 11, 2026
|
125.21 | 125.63 | 123.20 | 125.15 | 125.15 | 1,904,300 |
|
Mar 10, 2026
|
124.37 | 128.21 | 124.11 | 125.50 | 125.50 | 3,531,400 |
|
Mar 9, 2026
|
118.89 | 122.93 | 118.14 | 122.48 | 122.48 | 2,543,400 |
|
Mar 6, 2026
|
119.20 | 120.91 | 118.35 | 119.05 | 119.05 | 2,604,800 |
|
Mar 5, 2026
|
117.40 | 120.00 | 116.53 | 117.93 | 117.93 | 2,513,100 |
|
Mar 4, 2026
|
120.01 | 120.71 | 118.31 | 118.98 | 118.98 | 2,565,200 |
|
Mar 3, 2026
|
117.75 | 119.10 | 115.60 | 118.71 | 118.71 | 3,442,900 |
|
Mar 2, 2026
|
119.25 | 124.08 | 119.22 | 123.56 | 123.56 | 1,886,500 |
|
Feb 27, 2026
|
125.99 | 126.22 | 123.88 | 124.44 | 124.44 | 1,702,200 |
|
Feb 26, 2026
|
129.20 | 129.40 | 122.97 | 125.15 | 125.15 | 5,280,400 |
|
Feb 25, 2026
|
132.80 | 133.88 | 131.56 | 132.65 | 132.65 | 1,817,900 |
|
Feb 24, 2026
|
132.00 | 133.92 | 130.52 | 133.63 | 133.63 | 1,668,300 |
|
Feb 23, 2026
|
135.75 | 136.56 | 133.61 | 133.94 | 133.94 | 1,458,400 |
|
Feb 20, 2026
|
132.11 | 136.63 | 131.10 | 135.86 | 135.86 | 2,269,900 |
|
Feb 19, 2026
|
137.27 | 137.95 | 135.67 | 137.11 | 137.11 | 1,883,600 |
|
Feb 18, 2026
|
138.10 | 139.80 | 137.80 | 137.87 | 137.87 | 1,473,000 |
|
Feb 17, 2026
|
137.47 | 139.88 | 136.57 | 137.33 | 137.33 | 1,943,000 |
|
Feb 13, 2026
|
133.96 | 138.06 | 131.50 | 137.01 | 137.01 | 4,084,800 |
|
Feb 12, 2026
|
144.27 | 144.61 | 136.50 | 138.38 | 138.38 | 3,334,700 |
|
Feb 11, 2026
|
147.00 | 148.06 | 142.82 | 145.12 | 145.12 | 1,551,100 |
|
Feb 10, 2026
|
147.00 | 149.58 | 145.94 | 147.66 | 147.66 | 1,689,700 |
|
Feb 9, 2026
|
144.75 | 147.00 | 142.70 | 146.97 | 146.97 | 1,787,900 |
|
Feb 6, 2026
|
142.45 | 146.13 | 141.22 | 145.93 | 145.93 | 2,988,200 |
|
Feb 5, 2026
|
140.82 | 142.37 | 138.08 | 138.96 | 138.96 | 3,068,000 |
|
Feb 4, 2026
|
140.77 | 141.49 | 136.31 | 137.95 | 137.95 | 3,289,200 |
|
Feb 3, 2026
|
146.17 | 147.43 | 142.00 | 144.86 | 144.86 | 2,406,100 |
|
Feb 2, 2026
|
150.02 | 150.97 | 147.39 | 148.57 | 148.57 | 2,708,000 |
|
Jan 30, 2026
|
156.01 | 157.40 | 152.54 | 153.18 | 153.18 | 2,125,700 |
|
Jan 29, 2026
|
158.71 | 161.93 | 153.18 | 157.51 | 157.51 | 2,079,700 |
|
Jan 28, 2026
|
160.10 | 160.48 | 156.01 | 157.67 | 157.67 | 1,820,300 |
|
Jan 27, 2026
|
159.37 | 161.79 | 157.18 | 157.64 | 157.64 | 2,037,300 |
|
Jan 26, 2026
|
158.00 | 159.10 | 155.21 | 156.08 | 156.08 | 3,045,700 |
|
Jan 23, 2026
|
163.25 | 163.75 | 160.94 | 161.44 | 161.44 | 2,214,900 |
|
Jan 22, 2026
|
164.36 | 165.30 | 160.30 | 162.52 | 162.52 | 3,167,500 |
|
Jan 21, 2026
|
158.51 | 163.68 | 158.02 | 162.28 | 162.28 | 5,763,200 |
|
Jan 20, 2026
|
150.92 | 155.42 | 149.74 | 150.02 | 150.02 | 4,028,800 |
|
Jan 16, 2026
|
148.66 | 149.66 | 145.64 | 149.53 | 149.53 | 3,292,800 |
|
Jan 15, 2026
|
150.27 | 151.13 | 147.90 | 149.40 | 149.40 | 3,104,800 |
|
Jan 14, 2026
|
150.05 | 154.29 | 149.77 | 150.50 | 150.50 | 5,380,800 |
|
Jan 13, 2026
|
147.77 | 150.00 | 145.68 | 149.35 | 149.35 | 3,456,900 |
|
Jan 12, 2026
|
148.65 | 153.14 | 147.57 | 152.26 | 152.26 | 4,869,500 |
|
Jan 9, 2026
|
142.00 | 144.90 | 141.56 | 143.54 | 143.54 | 3,093,300 |
|
Jan 8, 2026
|
144.01 | 144.61 | 140.21 | 141.26 | 141.26 | 3,934,100 |
|
Jan 7, 2026
|
146.21 | 149.80 | 144.90 | 146.81 | 146.81 | 3,836,300 |
|
Jan 6, 2026
|
149.68 | 151.43 | 146.35 | 146.42 | 146.42 | 3,528,200 |
|
Jan 5, 2026
|
144.67 | 150.00 | 143.80 | 149.68 | 149.68 | 5,756,700 |
|
Jan 2, 2026
|
144.54 | 151.08 | 143.50 | 150.30 | 150.30 | 11,990,600 |
|
Dec 31, 2025
|
132.10 | 132.30 | 129.30 | 130.66 | 130.66 | 2,363,000 |
|
Dec 30, 2025
|
132.77 | 135.13 | 132.12 | 132.38 | 132.38 | 5,125,500 |
|
Dec 29, 2025
|
121.63 | 127.00 | 121.35 | 126.81 | 126.81 | 2,342,900 |
|
Dec 26, 2025
|
123.56 | 124.90 | 123.12 | 124.80 | 124.80 | 1,015,400 |
|
Dec 24, 2025
|
123.35 | 124.16 | 122.96 | 123.36 | 123.36 | 477,300 |
|
Dec 23, 2025
|
123.23 | 123.89 | 121.80 | 123.83 | 123.83 | 1,008,000 |
|
Dec 22, 2025
|
124.21 | 124.85 | 122.20 | 124.41 | 124.41 | 1,915,100 |
|
Dec 19, 2025
|
122.41 | 125.37 | 122.36 | 123.82 | 123.82 | 2,340,300 |
|
Dec 18, 2025
|
121.63 | 122.04 | 120.05 | 120.49 | 120.49 | 1,661,900 |
|
Dec 17, 2025
|
122.50 | 123.16 | 119.43 | 119.50 | 119.50 | 2,483,500 |
|
Dec 16, 2025
|
119.50 | 119.81 | 118.02 | 119.31 | 119.31 | 1,765,000 |
|
Dec 15, 2025
|
121.88 | 122.42 | 118.15 | 118.83 | 118.83 | 2,999,100 |
|
Dec 12, 2025
|
129.01 | 129.14 | 124.63 | 125.01 | 125.01 | 3,146,800 |
|
Dec 11, 2025
|
126.88 | 128.92 | 126.22 | 128.31 | 128.31 | 2,244,600 |
|
Dec 10, 2025
|
126.30 | 126.71 | 124.67 | 126.07 | 126.07 | 1,870,800 |
|
Dec 9, 2025
|
125.59 | 127.24 | 123.48 | 123.94 | 123.94 | 5,389,500 |
|
Dec 8, 2025
|
129.00 | 131.24 | 128.53 | 130.06 | 130.06 | 4,197,200 |
|
Dec 5, 2025
|
125.80 | 126.88 | 122.63 | 125.66 | 125.66 | 5,079,300 |
|
Dec 4, 2025
|
118.69 | 119.77 | 117.47 | 118.72 | 118.72 | 1,397,100 |
|
Dec 3, 2025
|
117.23 | 118.30 | 116.96 | 117.28 | 117.28 | 1,158,700 |
|
Dec 2, 2025
|
118.36 | 119.15 | 116.90 | 118.99 | 118.99 | 1,308,900 |
|
Dec 1, 2025
|
118.13 | 120.20 | 117.27 | 119.71 | 119.71 | 2,379,800 |
|
Nov 28, 2025
|
117.00 | 118.20 | 116.78 | 116.89 | 116.89 | 1,161,200 |
|
Nov 26, 2025
|
117.50 | 118.40 | 113.60 | 116.34 | 116.34 | 2,789,300 |
|
Nov 25, 2025
|
120.39 | 120.43 | 117.50 | 117.88 | 117.88 | 2,530,000 |
|
Nov 24, 2025
|
115.89 | 120.00 | 115.43 | 119.21 | 119.21 | 4,433,700 |
|
Nov 21, 2025
|
109.23 | 112.99 | 108.98 | 110.95 | 110.95 | 2,758,100 |
|
Nov 20, 2025
|
116.96 | 117.37 | 110.30 | 110.45 | 110.45 | 4,847,900 |
|
Nov 19, 2025
|
115.07 | 116.51 | 113.23 | 115.49 | 115.49 | 3,033,700 |
|
Nov 18, 2025
|
109.40 | 118.06 | 108.01 | 117.14 | 117.14 | 6,784,200 |
|
Nov 17, 2025
|
116.57 | 118.25 | 113.98 | 114.11 | 114.11 | 3,861,200 |
|
Nov 14, 2025
|
117.87 | 120.29 | 115.34 | 116.00 | 116.00 | 5,102,000 |
|
Nov 13, 2025
|
127.53 | 127.90 | 119.33 | 120.65 | 120.65 | 6,033,800 |
|
Nov 12, 2025
|
129.38 | 129.58 | 126.83 | 128.94 | 128.94 | 2,768,000 |
|
Nov 11, 2025
|
133.02 | 133.51 | 130.31 | 131.95 | 131.95 | 3,450,100 |
|
Nov 10, 2025
|
130.02 | 132.55 | 129.02 | 132.32 | 132.32 | 4,267,500 |
|
Nov 7, 2025
|
125.86 | 126.61 | 124.26 | 125.96 | 125.96 | 3,048,600 |
|
Nov 6, 2025
|
127.28 | 130.95 | 125.90 | 127.04 | 127.04 | 5,307,200 |
|
Nov 5, 2025
|
125.12 | 125.12 | 123.04 | 123.33 | 123.33 | 3,656,100 |
|
Nov 4, 2025
|
123.02 | 128.00 | 122.00 | 124.99 | 124.99 | 5,742,700 |
|
Nov 3, 2025
|
121.41 | 121.86 | 120.40 | 121.23 | 121.23 | 1,844,900 |
|
Oct 31, 2025
|
121.04 | 122.59 | 120.03 | 120.87 | 120.87 | 2,671,600 |
|
Oct 30, 2025
|
122.95 | 124.04 | 121.60 | 121.81 | 121.81 | 3,274,500 |
|
Oct 29, 2025
|
128.55 | 129.10 | 125.09 | 127.60 | 127.60 | 3,208,100 |
|
Oct 28, 2025
|
126.62 | 127.88 | 125.89 | 126.82 | 126.82 | 2,429,000 |
|
Oct 27, 2025
|
129.17 | 130.03 | 128.14 | 128.66 | 128.66 | 5,081,500 |
|
Oct 24, 2025
|
122.44 | 123.25 | 121.58 | 122.76 | 122.76 | 2,826,700 |
|
Oct 23, 2025
|
120.15 | 121.71 | 119.02 | 120.48 | 120.48 | 3,674,500 |
|
Oct 22, 2025
|
118.87 | 120.93 | 116.43 | 117.03 | 117.03 | 3,901,800 |
|
Oct 21, 2025
|
120.19 | 120.50 | 117.61 | 119.14 | 119.14 | 2,779,100 |
|
Oct 20, 2025
|
120.60 | 123.35 | 119.31 | 122.12 | 122.12 | 5,270,800 |
|
Oct 17, 2025
|
117.80 | 120.74 | 117.73 | 120.01 | 120.01 | 3,877,500 |
|
Oct 16, 2025
|
121.16 | 122.83 | 120.04 | 120.89 | 120.89 | 2,654,800 |
|
Oct 15, 2025
|
123.48 | 123.73 | 120.48 | 121.58 | 121.58 | 4,334,100 |
|
Oct 14, 2025
|
120.16 | 121.90 | 119.10 | 119.94 | 119.94 | 7,618,200 |
|
Oct 13, 2025
|
126.59 | 128.20 | 123.42 | 125.72 | 125.72 | 5,246,100 |
|
Oct 10, 2025
|
128.98 | 131.04 | 120.31 | 121.69 | 121.69 | 9,779,600 |
|
Oct 9, 2025
|
136.24 | 136.24 | 130.80 | 132.40 | 132.40 | 4,558,200 |
|
Oct 8, 2025
|
138.18 | 139.05 | 136.41 | 137.90 | 137.90 | 3,379,100 |
|
Oct 7, 2025
|
145.28 | 146.50 | 138.63 | 138.94 | 138.94 | 4,051,300 |
|
Oct 6, 2025
|
142.72 | 149.51 | 141.47 | 144.91 | 144.91 | 6,012,300 |
|
Oct 3, 2025
|
142.20 | 144.46 | 141.47 | 142.00 | 142.00 | 4,809,300 |
|
Oct 2, 2025
|
143.51 | 145.20 | 139.13 | 140.23 | 140.23 | 7,704,600 |
|
Oct 1, 2025
|
131.75 | 137.69 | 131.70 | 137.44 | 137.44 | 3,972,800 |
|
Sep 30, 2025
|
136.37 | 137.85 | 130.03 | 131.77 | 131.77 | 5,488,300 |
|
Sep 29, 2025
|
134.98 | 135.83 | 133.04 | 134.86 | 134.86 | 3,899,400 |
|
Sep 26, 2025
|
132.91 | 133.16 | 130.90 | 131.34 | 131.34 | 3,769,500 |
|
Sep 25, 2025
|
133.49 | 136.50 | 131.10 | 135.40 | 135.40 | 5,341,500 |
|
Sep 24, 2025
|
130.39 | 139.27 | 129.30 | 132.92 | 132.92 | 12,114,900 |
|
Sep 23, 2025
|
132.41 | 132.41 | 124.90 | 125.57 | 125.57 | 11,610,000 |
|
Sep 22, 2025
|
139.28 | 141.60 | 136.59 | 136.63 | 136.63 | 6,907,700 |
|
Sep 19, 2025
|
136.77 | 138.18 | 134.86 | 135.35 | 135.35 | 7,664,900 |
|
Sep 18, 2025
|
133.62 | 137.08 | 132.00 | 135.25 | 135.25 | 9,266,800 |
|
Sep 17, 2025
|
133.85 | 138.00 | 130.68 | 137.83 | 137.83 | 19,885,200 |
|
Sep 16, 2025
|
117.02 | 124.79 | 116.86 | 123.79 | 123.79 | 11,801,100 |
|
Sep 15, 2025
|
114.94 | 115.59 | 113.69 | 114.82 | 114.82 | 4,278,500 |
|
Sep 12, 2025
|
116.10 | 116.91 | 113.03 | 114.78 | 114.78 | 10,571,900 |
|
Sep 11, 2025
|
109.89 | 112.78 | 109.50 | 111.82 | 111.82 | 8,221,100 |
|
Sep 10, 2025
|
110.88 | 111.14 | 106.81 | 107.60 | 107.60 | 4,711,000 |
|
Sep 9, 2025
|
109.05 | 110.55 | 107.76 | 108.47 | 108.47 | 5,395,600 |
|
Sep 8, 2025
|
109.64 | 111.31 | 107.65 | 108.65 | 108.65 | 13,860,300 |
|
Sep 5, 2025
|
99.72 | 102.00 | 99.54 | 101.96 | 101.96 | 7,276,300 |
