NasdaqGS - Delayed Quote
USD
Cadence Design Systems, Inc. (CDNS)
292.70
-12.17
(-3.99%)
At close: September 4 at 4:00:01 PM EDT
293.54
+0.84
(+0.29%)
After hours: September 4 at 7:59:03 PM EDT
Trade CDNS 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
|
305.96 | 308.30 | 287.90 | 292.70 | 292.70 | 4,224,500 |
|
Sep 3, 2026
|
307.64 | 311.04 | 302.36 | 304.88 | 304.88 | 2,168,900 |
|
Sep 2, 2026
|
312.62 | 313.21 | 303.66 | 306.67 | 306.67 | 2,561,000 |
|
Sep 1, 2026
|
331.19 | 332.84 | 311.87 | 313.04 | 313.04 | 2,281,700 |
|
Aug 31, 2026
|
336.22 | 342.38 | 336.22 | 338.78 | 338.78 | 1,607,100 |
|
Aug 28, 2026
|
347.43 | 347.43 | 338.10 | 340.39 | 340.39 | 1,795,000 |
|
Aug 27, 2026
|
340.04 | 347.72 | 330.50 | 347.55 | 347.55 | 2,715,700 |
|
Aug 26, 2026
|
328.50 | 340.31 | 327.46 | 334.68 | 334.68 | 2,208,100 |
|
Aug 25, 2026
|
318.43 | 333.34 | 317.18 | 331.90 | 331.90 | 2,984,300 |
|
Aug 24, 2026
|
314.50 | 317.34 | 311.43 | 315.92 | 315.92 | 2,032,700 |
|
Aug 21, 2026
|
314.49 | 319.78 | 312.15 | 319.02 | 319.02 | 2,150,600 |
|
Aug 20, 2026
|
315.48 | 317.50 | 311.47 | 313.59 | 313.59 | 1,697,800 |
|
Aug 19, 2026
|
316.09 | 318.50 | 312.01 | 314.98 | 314.98 | 1,902,700 |
|
Aug 18, 2026
|
321.50 | 323.63 | 315.21 | 316.52 | 316.52 | 1,842,400 |
|
Aug 17, 2026
|
323.80 | 333.48 | 323.06 | 323.47 | 323.47 | 2,010,600 |
|
Aug 14, 2026
|
324.74 | 326.87 | 319.46 | 324.82 | 324.82 | 2,568,300 |
|
Aug 13, 2026
|
324.00 | 328.30 | 321.11 | 323.77 | 323.77 | 2,259,400 |
|
Aug 12, 2026
|
330.01 | 333.43 | 322.11 | 323.13 | 323.13 | 2,048,900 |
|
Aug 11, 2026
|
330.57 | 331.25 | 323.19 | 327.53 | 327.53 | 2,027,100 |
|
Aug 10, 2026
|
337.31 | 342.03 | 331.53 | 331.91 | 331.91 | 1,808,600 |
|
Aug 7, 2026
|
343.00 | 348.12 | 335.58 | 339.24 | 339.24 | 2,091,700 |
|
Aug 6, 2026
|
335.54 | 341.73 | 333.00 | 338.42 | 338.42 | 1,554,800 |
|
Aug 5, 2026
|
347.96 | 347.96 | 335.66 | 337.07 | 337.07 | 1,642,300 |
|
Aug 4, 2026
|
340.81 | 349.11 | 339.29 | 340.62 | 340.62 | 2,010,900 |
|
Aug 3, 2026
|
343.79 | 344.45 | 331.68 | 336.15 | 336.15 | 1,818,500 |
|
Jul 31, 2026
|
335.27 | 344.77 | 334.25 | 340.02 | 340.02 | 2,088,800 |
|
Jul 30, 2026
|
336.62 | 342.50 | 329.59 | 332.82 | 332.82 | 2,669,700 |
|
Jul 29, 2026
|
349.00 | 351.00 | 332.56 | 332.76 | 332.76 | 3,421,100 |
|
Jul 28, 2026
|
335.16 | 355.59 | 335.16 | 344.72 | 344.72 | 4,909,600 |
|
Jul 27, 2026
|
336.51 | 342.27 | 334.38 | 338.61 | 338.61 | 3,670,000 |
|
Jul 24, 2026
|
335.24 | 335.54 | 325.96 | 326.24 | 326.24 | 2,875,700 |
|
Jul 23, 2026
|
335.20 | 340.29 | 328.87 | 330.46 | 330.46 | 2,139,600 |
|
Jul 22, 2026
|
339.06 | 346.33 | 334.59 | 337.01 | 337.01 | 2,342,300 |
|
Jul 21, 2026
|
328.36 | 347.13 | 328.36 | 344.64 | 344.64 | 2,681,600 |
|
Jul 20, 2026
|
333.02 | 339.11 | 328.75 | 329.93 | 329.93 | 2,118,000 |
|
Jul 17, 2026
|
334.56 | 342.29 | 320.07 | 330.11 | 330.11 | 5,188,500 |
|
Jul 16, 2026
|
366.01 | 369.13 | 358.74 | 364.65 | 364.65 | 1,468,900 |
|
Jul 15, 2026
|
383.36 | 385.30 | 369.05 | 371.50 | 371.50 | 1,622,400 |
|
Jul 14, 2026
|
370.95 | 383.00 | 370.88 | 376.80 | 376.80 | 1,256,900 |
|
Jul 13, 2026
|
390.64 | 391.00 | 375.12 | 377.92 | 377.92 | 1,338,600 |
|
Jul 10, 2026
|
387.93 | 389.49 | 380.21 | 384.17 | 384.17 | 940,500 |
|
Jul 9, 2026
|
370.14 | 386.34 | 368.34 | 385.95 | 385.95 | 1,586,200 |
|
Jul 8, 2026
|
367.34 | 374.45 | 366.12 | 374.06 | 374.06 | 1,430,100 |
|
Jul 7, 2026
|
375.84 | 379.99 | 365.63 | 371.06 | 371.06 | 1,571,000 |
|
Jul 6, 2026
|
369.60 | 377.87 | 367.55 | 375.77 | 375.77 | 1,871,500 |
|
Jul 2, 2026
|
375.28 | 381.78 | 370.50 | 373.14 | 373.14 | 2,072,200 |
|
Jul 1, 2026
|
383.88 | 386.75 | 376.58 | 377.73 | 377.73 | 1,693,400 |
|
Jun 30, 2026
|
371.50 | 381.56 | 368.43 | 375.32 | 375.32 | 2,917,800 |
|
Jun 29, 2026
|
381.48 | 387.19 | 371.37 | 372.72 | 372.72 | 2,675,600 |
|
Jun 26, 2026
|
362.25 | 381.90 | 358.76 | 377.27 | 377.27 | 3,904,700 |
|
Jun 25, 2026
|
378.49 | 378.49 | 363.73 | 368.23 | 368.23 | 2,171,200 |
|
Jun 24, 2026
|
375.69 | 379.62 | 371.59 | 372.40 | 372.40 | 1,935,100 |
|
Jun 23, 2026
|
383.17 | 386.55 | 377.33 | 379.06 | 379.06 | 2,139,700 |
|
Jun 22, 2026
|
392.00 | 392.00 | 378.20 | 389.04 | 389.04 | 3,015,600 |
|
Jun 18, 2026
|
391.10 | 401.18 | 385.43 | 387.39 | 387.39 | 7,091,800 |
|
Jun 17, 2026
|
388.43 | 403.38 | 386.46 | 389.60 | 389.60 | 2,381,900 |
|
Jun 16, 2026
|
387.19 | 398.27 | 387.19 | 387.85 | 387.85 | 1,650,700 |
|
Jun 15, 2026
|
391.00 | 397.82 | 389.33 | 394.50 | 394.50 | 1,846,500 |
|
Jun 12, 2026
|
381.22 | 389.80 | 375.94 | 384.96 | 384.96 | 1,366,100 |
|
Jun 11, 2026
|
382.00 | 389.54 | 377.21 | 383.74 | 383.74 | 2,128,100 |
|
Jun 10, 2026
|
383.45 | 399.23 | 382.00 | 385.13 | 385.13 | 1,783,700 |
|
Jun 9, 2026
|
396.66 | 406.67 | 377.11 | 390.90 | 390.90 | 2,595,400 |
|
Jun 8, 2026
|
383.00 | 396.71 | 381.85 | 394.24 | 394.24 | 2,582,900 |
|
Jun 5, 2026
|
402.00 | 407.00 | 373.54 | 376.19 | 376.19 | 3,520,100 |
|
Jun 4, 2026
|
407.73 | 415.83 | 401.93 | 411.68 | 411.68 | 2,998,700 |
|
Jun 3, 2026
|
410.00 | 411.04 | 401.03 | 408.00 | 408.00 | 2,877,400 |
|
Jun 2, 2026
|
405.98 | 416.69 | 401.04 | 416.39 | 416.39 | 3,168,100 |
|
Jun 1, 2026
|
393.00 | 414.92 | 383.94 | 414.16 | 414.16 | 4,522,700 |
|
May 29, 2026
|
375.00 | 378.04 | 372.28 | 374.93 | 374.93 | 3,184,200 |
|
May 28, 2026
|
374.88 | 379.05 | 366.99 | 373.85 | 373.85 | 1,924,600 |
|
May 27, 2026
|
378.95 | 383.80 | 370.35 | 374.05 | 374.05 | 2,358,400 |
|
May 26, 2026
|
380.00 | 383.24 | 369.62 | 381.75 | 381.75 | 1,964,700 |
|
May 22, 2026
|
361.88 | 381.55 | 361.54 | 373.59 | 373.59 | 2,206,200 |
|
May 21, 2026
|
349.88 | 362.21 | 347.56 | 358.46 | 358.46 | 1,757,200 |
|
May 20, 2026
|
335.39 | 351.37 | 331.56 | 350.89 | 350.89 | 2,027,700 |
|
May 19, 2026
|
342.67 | 348.12 | 337.89 | 338.12 | 338.12 | 1,742,900 |
|
May 18, 2026
|
346.91 | 350.06 | 341.49 | 345.99 | 345.99 | 1,903,600 |
|
May 15, 2026
|
351.81 | 352.00 | 345.68 | 347.24 | 347.24 | 1,703,300 |
|
May 14, 2026
|
350.03 | 355.21 | 348.46 | 352.84 | 352.84 | 1,476,300 |
|
May 13, 2026
|
359.04 | 361.03 | 350.55 | 354.55 | 354.55 | 2,321,500 |
|
May 12, 2026
|
361.10 | 361.99 | 355.56 | 358.04 | 358.04 | 1,995,600 |
|
May 11, 2026
|
359.07 | 365.00 | 358.03 | 364.20 | 364.20 | 2,642,200 |
|
May 8, 2026
|
356.08 | 365.01 | 353.18 | 362.70 | 362.70 | 2,317,500 |
|
May 7, 2026
|
358.00 | 362.71 | 354.87 | 356.90 | 356.90 | 1,870,800 |
|
May 6, 2026
|
353.50 | 355.49 | 347.49 | 354.90 | 354.90 | 2,420,600 |
|
May 5, 2026
|
351.30 | 354.89 | 346.13 | 353.63 | 353.63 | 1,965,700 |
|
May 4, 2026
|
342.38 | 351.01 | 340.61 | 349.51 | 349.51 | 3,152,200 |
|
May 1, 2026
|
336.50 | 342.37 | 334.00 | 340.94 | 340.94 | 1,825,700 |
|
Apr 30, 2026
|
328.75 | 330.08 | 319.78 | 329.59 | 329.59 | 2,077,800 |
|
Apr 29, 2026
|
323.71 | 331.36 | 315.51 | 329.95 | 329.95 | 2,949,700 |
|
Apr 28, 2026
|
329.70 | 338.55 | 317.07 | 325.31 | 325.31 | 4,885,200 |
|
Apr 27, 2026
|
330.82 | 338.19 | 330.00 | 336.54 | 336.54 | 4,034,400 |
|
Apr 24, 2026
|
320.08 | 334.81 | 319.37 | 332.89 | 332.89 | 3,316,100 |
|
Apr 23, 2026
|
325.86 | 326.98 | 311.00 | 314.33 | 314.33 | 2,318,000 |
|
Apr 22, 2026
|
332.85 | 334.00 | 327.69 | 331.61 | 331.61 | 2,206,000 |
|
Apr 21, 2026
|
319.75 | 331.23 | 318.90 | 325.84 | 325.84 | 3,475,100 |
|
Apr 20, 2026
|
312.60 | 320.98 | 309.60 | 318.50 | 318.50 | 2,268,000 |
|
Apr 17, 2026
|
316.33 | 318.00 | 308.40 | 311.03 | 311.03 | 2,211,900 |
|
Apr 16, 2026
|
309.45 | 312.88 | 303.31 | 306.96 | 306.96 | 2,158,500 |
|
Apr 15, 2026
|
295.00 | 307.47 | 293.51 | 304.10 | 304.10 | 2,514,300 |
|
Apr 14, 2026
|
293.31 | 297.18 | 290.28 | 292.37 | 292.37 | 2,182,500 |
|
Apr 13, 2026
|
266.06 | 288.33 | 265.22 | 288.20 | 288.20 | 2,649,000 |
|
Apr 10, 2026
|
280.73 | 281.42 | 263.38 | 265.66 | 265.66 | 3,492,800 |
|
Apr 9, 2026
|
287.62 | 288.18 | 277.45 | 281.01 | 281.01 | 2,209,800 |
|
Apr 8, 2026
|
289.98 | 291.35 | 285.42 | 289.50 | 289.50 | 1,913,600 |
|
Apr 7, 2026
|
278.03 | 280.00 | 273.90 | 279.48 | 279.48 | 1,275,100 |
|
Apr 6, 2026
|
277.99 | 279.77 | 275.48 | 279.39 | 279.39 | 1,173,300 |
|
Apr 2, 2026
|
273.69 | 280.26 | 271.34 | 278.72 | 278.72 | 1,511,500 |
|
Apr 1, 2026
|
280.19 | 281.60 | 274.66 | 280.19 | 280.19 | 1,762,400 |
|
Mar 31, 2026
|
273.27 | 278.61 | 271.60 | 277.87 | 277.87 | 1,883,900 |
|
Mar 30, 2026
|
272.18 | 276.37 | 268.80 | 270.88 | 270.88 | 2,151,600 |
|
Mar 27, 2026
|
278.26 | 280.43 | 271.05 | 271.77 | 271.77 | 2,186,600 |
|
Mar 26, 2026
|
278.00 | 284.16 | 278.00 | 280.62 | 280.62 | 2,002,400 |
|
Mar 25, 2026
|
288.69 | 290.37 | 277.65 | 281.39 | 281.39 | 2,617,200 |
|
Mar 24, 2026
|
289.51 | 290.50 | 277.00 | 284.32 | 284.32 | 2,832,800 |
|
Mar 23, 2026
|
289.20 | 299.29 | 286.79 | 292.52 | 292.52 | 3,531,700 |
|
Mar 20, 2026
|
286.42 | 287.39 | 281.46 | 283.90 | 283.90 | 3,349,200 |
|
Mar 19, 2026
|
288.92 | 292.61 | 284.35 | 287.40 | 287.40 | 1,574,100 |
|
Mar 18, 2026
|
291.93 | 295.30 | 289.50 | 289.64 | 289.64 | 1,666,900 |
|
Mar 17, 2026
|
293.89 | 300.94 | 292.49 | 293.75 | 293.75 | 1,339,400 |
|
Mar 16, 2026
|
289.33 | 295.43 | 288.00 | 292.72 | 292.72 | 1,516,900 |
|
Mar 13, 2026
|
290.80 | 292.04 | 283.35 | 287.03 | 287.03 | 1,838,400 |
|
Mar 12, 2026
|
290.93 | 296.51 | 289.19 | 290.32 | 290.32 | 2,493,100 |
|
Mar 11, 2026
|
294.79 | 296.00 | 287.00 | 294.16 | 294.16 | 2,099,200 |
|
Mar 10, 2026
|
299.06 | 299.06 | 290.47 | 293.29 | 293.29 | 2,084,200 |
|
Mar 9, 2026
|
293.76 | 300.27 | 289.37 | 298.05 | 298.05 | 2,493,900 |
|
Mar 6, 2026
|
294.95 | 302.02 | 294.27 | 296.94 | 296.94 | 2,605,800 |
|
Mar 5, 2026
|
303.00 | 311.24 | 297.54 | 299.84 | 299.84 | 3,707,300 |
|
Mar 4, 2026
|
300.18 | 308.58 | 296.12 | 305.43 | 305.43 | 2,829,500 |
|
Mar 3, 2026
|
296.36 | 304.47 | 295.51 | 300.63 | 300.63 | 1,994,800 |
|
Mar 2, 2026
|
297.78 | 304.77 | 296.10 | 303.36 | 303.36 | 2,801,500 |
|
Feb 27, 2026
|
288.74 | 301.90 | 285.14 | 301.40 | 301.40 | 3,535,000 |
|
Feb 26, 2026
|
304.99 | 305.97 | 292.89 | 297.60 | 297.60 | 3,286,200 |
|
Feb 25, 2026
|
294.50 | 302.78 | 293.43 | 301.84 | 301.84 | 2,947,600 |
|
Feb 24, 2026
|
277.82 | 293.85 | 277.30 | 290.63 | 290.63 | 3,039,600 |
|
Feb 23, 2026
|
291.44 | 293.59 | 279.11 | 279.80 | 279.80 | 3,343,600 |
|
Feb 20, 2026
|
294.48 | 303.44 | 292.41 | 296.28 | 296.28 | 2,534,100 |
|
Feb 19, 2026
|
308.33 | 308.33 | 292.16 | 296.59 | 296.59 | 2,677,000 |
|
Feb 18, 2026
|
302.96 | 311.70 | 299.18 | 305.01 | 305.01 | 3,947,300 |
|
Feb 17, 2026
|
294.78 | 296.19 | 282.96 | 283.46 | 283.46 | 5,580,200 |
|
Feb 13, 2026
|
287.44 | 300.73 | 287.44 | 299.46 | 299.46 | 2,855,600 |
|
Feb 12, 2026
|
298.71 | 302.58 | 287.53 | 288.33 | 288.33 | 4,186,000 |
|
Feb 11, 2026
|
301.19 | 302.25 | 294.50 | 299.65 | 299.65 | 2,357,600 |
|
Feb 10, 2026
|
294.16 | 301.07 | 293.00 | 299.00 | 299.00 | 2,812,600 |
|
Feb 9, 2026
|
283.49 | 291.76 | 279.56 | 291.00 | 291.00 | 2,723,900 |
|
Feb 6, 2026
|
276.18 | 285.34 | 272.92 | 283.52 | 283.52 | 2,843,300 |
|
Feb 5, 2026
|
271.68 | 276.41 | 266.14 | 270.14 | 270.14 | 3,584,900 |
|
Feb 4, 2026
|
269.87 | 275.30 | 265.74 | 271.42 | 271.42 | 5,166,600 |
|
Feb 3, 2026
|
283.83 | 285.98 | 262.75 | 268.50 | 268.50 | 5,168,400 |
|
Feb 2, 2026
|
295.09 | 296.34 | 288.46 | 289.19 | 289.19 | 2,881,300 |
|
Jan 30, 2026
|
298.46 | 298.88 | 293.63 | 296.36 | 296.36 | 2,507,400 |
|
Jan 29, 2026
|
316.61 | 317.00 | 293.44 | 302.67 | 302.67 | 3,701,300 |
|
Jan 28, 2026
|
321.62 | 325.19 | 316.46 | 320.49 | 320.49 | 1,409,300 |
|
Jan 27, 2026
|
321.70 | 323.00 | 317.21 | 318.37 | 318.37 | 1,453,800 |
|
Jan 26, 2026
|
317.86 | 323.63 | 314.06 | 322.02 | 322.02 | 1,321,700 |
|
Jan 23, 2026
|
315.50 | 323.54 | 312.01 | 318.32 | 318.32 | 1,466,800 |
|
Jan 22, 2026
|
317.00 | 317.83 | 310.80 | 317.09 | 317.09 | 1,383,500 |
|
Jan 21, 2026
|
307.53 | 316.16 | 304.95 | 313.84 | 313.84 | 1,721,100 |
|
Jan 20, 2026
|
310.56 | 311.45 | 305.77 | 307.00 | 307.00 | 2,043,000 |
|
Jan 16, 2026
|
321.83 | 322.47 | 314.50 | 317.45 | 317.45 | 2,092,000 |
|
Jan 15, 2026
|
317.44 | 328.64 | 316.00 | 320.60 | 320.60 | 2,395,100 |
|
Jan 14, 2026
|
319.50 | 320.53 | 309.92 | 313.17 | 313.17 | 2,039,700 |
|
Jan 13, 2026
|
322.63 | 327.67 | 318.00 | 323.06 | 323.06 | 1,199,000 |
|
Jan 12, 2026
|
325.88 | 328.51 | 321.02 | 325.51 | 325.51 | 1,489,700 |
|
Jan 9, 2026
|
319.90 | 328.59 | 315.41 | 327.31 | 327.31 | 1,661,000 |
|
Jan 8, 2026
|
317.01 | 319.45 | 312.95 | 318.80 | 318.80 | 1,463,000 |
|
Jan 7, 2026
|
314.39 | 324.71 | 314.39 | 320.54 | 320.54 | 1,418,500 |
|
Jan 6, 2026
|
301.50 | 316.04 | 300.88 | 314.64 | 314.64 | 2,653,300 |
|
Jan 5, 2026
|
311.46 | 314.17 | 300.40 | 301.22 | 301.22 | 4,024,700 |
|
Jan 2, 2026
|
315.70 | 316.00 | 306.41 | 310.40 | 310.40 | 1,268,200 |
|
Dec 31, 2025
|
315.78 | 316.00 | 312.06 | 312.58 | 312.58 | 1,022,200 |
|
Dec 30, 2025
|
316.83 | 319.00 | 315.14 | 315.60 | 315.60 | 1,021,400 |
|
Dec 29, 2025
|
317.85 | 321.69 | 316.59 | 317.71 | 317.71 | 990,800 |
|
Dec 26, 2025
|
318.00 | 319.30 | 317.00 | 318.89 | 318.89 | 551,400 |
|
Dec 24, 2025
|
315.70 | 318.12 | 315.36 | 317.76 | 317.76 | 359,900 |
|
Dec 23, 2025
|
314.73 | 317.39 | 314.53 | 316.93 | 316.93 | 893,400 |
|
Dec 22, 2025
|
317.57 | 318.36 | 314.67 | 317.57 | 317.57 | 1,113,500 |
|
Dec 19, 2025
|
315.10 | 319.28 | 313.76 | 314.91 | 314.91 | 3,950,200 |
|
Dec 18, 2025
|
318.39 | 322.41 | 314.35 | 315.10 | 315.10 | 1,817,000 |
|
Dec 17, 2025
|
319.00 | 319.89 | 310.94 | 313.02 | 313.02 | 1,531,700 |
|
Dec 16, 2025
|
318.55 | 323.00 | 316.42 | 319.53 | 319.53 | 2,295,200 |
|
Dec 15, 2025
|
324.08 | 327.77 | 317.66 | 318.43 | 318.43 | 1,687,900 |
|
Dec 12, 2025
|
334.63 | 335.24 | 322.65 | 323.22 | 323.22 | 1,443,300 |
|
Dec 11, 2025
|
337.95 | 338.00 | 329.35 | 335.43 | 335.43 | 1,109,000 |
|
Dec 10, 2025
|
334.44 | 341.31 | 333.24 | 338.06 | 338.06 | 1,192,200 |
|
Dec 9, 2025
|
336.26 | 338.04 | 333.46 | 335.07 | 335.07 | 994,300 |
|
Dec 8, 2025
|
337.99 | 340.83 | 336.52 | 337.29 | 337.29 | 1,024,000 |
|
Dec 5, 2025
|
338.43 | 341.04 | 336.16 | 337.53 | 337.53 | 1,325,600 |
|
Dec 4, 2025
|
336.87 | 339.59 | 334.32 | 337.30 | 337.30 | 1,348,600 |
|
Dec 3, 2025
|
315.80 | 338.00 | 315.68 | 336.11 | 336.11 | 2,676,800 |
|
Dec 2, 2025
|
311.51 | 319.07 | 311.23 | 317.94 | 317.94 | 1,928,200 |
|
Dec 1, 2025
|
312.64 | 313.05 | 306.83 | 309.62 | 309.62 | 1,740,900 |
|
Nov 28, 2025
|
309.06 | 311.96 | 306.33 | 311.84 | 311.84 | 875,000 |
|
Nov 26, 2025
|
307.05 | 308.18 | 304.03 | 306.35 | 306.35 | 1,396,700 |
|
Nov 25, 2025
|
300.75 | 305.75 | 298.17 | 303.66 | 303.66 | 1,976,100 |
|
Nov 24, 2025
|
303.37 | 305.72 | 299.65 | 304.47 | 304.47 | 2,997,000 |
|
Nov 21, 2025
|
301.92 | 303.90 | 295.18 | 300.58 | 300.58 | 1,748,300 |
|
Nov 20, 2025
|
312.15 | 316.71 | 301.63 | 302.14 | 302.14 | 1,570,500 |
|
Nov 19, 2025
|
304.21 | 310.12 | 302.43 | 306.76 | 306.76 | 1,434,800 |
|
Nov 18, 2025
|
307.73 | 310.34 | 302.14 | 303.21 | 303.21 | 2,025,900 |
|
Nov 17, 2025
|
313.54 | 315.83 | 309.64 | 311.29 | 311.29 | 1,519,700 |
|
Nov 14, 2025
|
311.85 | 319.65 | 310.65 | 314.93 | 314.93 | 1,363,700 |
|
Nov 13, 2025
|
314.89 | 317.47 | 312.99 | 315.99 | 315.99 | 1,773,600 |
|
Nov 12, 2025
|
320.93 | 321.63 | 314.76 | 315.54 | 315.54 | 1,649,900 |
|
Nov 11, 2025
|
326.53 | 326.79 | 316.22 | 318.51 | 318.51 | 1,905,500 |
|
Nov 10, 2025
|
326.56 | 330.84 | 323.32 | 328.94 | 328.94 | 2,008,200 |
|
Nov 7, 2025
|
324.49 | 326.61 | 319.19 | 325.05 | 325.05 | 1,612,800 |
|
Nov 6, 2025
|
324.94 | 327.26 | 318.57 | 324.45 | 324.45 | 3,178,000 |
|
Nov 5, 2025
|
331.95 | 332.56 | 324.23 | 327.63 | 327.63 | 2,229,600 |
|
Nov 4, 2025
|
330.06 | 336.06 | 325.59 | 333.22 | 333.22 | 3,048,000 |
|
Nov 3, 2025
|
341.71 | 341.71 | 331.00 | 335.41 | 335.41 | 1,469,100 |
|
Oct 31, 2025
|
338.73 | 340.73 | 336.22 | 338.69 | 338.69 | 1,429,800 |
|
Oct 30, 2025
|
340.00 | 342.20 | 333.41 | 336.09 | 336.09 | 1,559,500 |
|
Oct 29, 2025
|
337.30 | 347.00 | 334.00 | 341.43 | 341.43 | 2,412,600 |
|
Oct 28, 2025
|
339.01 | 348.08 | 327.17 | 341.30 | 341.30 | 3,216,000 |
|
Oct 27, 2025
|
357.53 | 357.53 | 346.00 | 351.40 | 351.40 | 4,236,500 |
|
Oct 24, 2025
|
339.76 | 351.13 | 339.76 | 345.10 | 345.10 | 1,856,400 |
|
Oct 23, 2025
|
329.30 | 338.18 | 327.62 | 337.27 | 337.27 | 1,533,700 |
|
Oct 22, 2025
|
333.44 | 336.50 | 326.16 | 330.51 | 330.51 | 1,996,400 |
|
Oct 21, 2025
|
327.53 | 335.12 | 327.11 | 333.45 | 333.45 | 1,258,400 |
|
Oct 20, 2025
|
327.79 | 331.12 | 326.39 | 329.64 | 329.64 | 1,458,300 |
|
Oct 17, 2025
|
322.59 | 328.21 | 320.00 | 326.12 | 326.12 | 1,481,700 |
|
Oct 16, 2025
|
326.18 | 327.05 | 320.08 | 324.25 | 324.25 | 1,788,400 |
|
Oct 15, 2025
|
330.65 | 330.65 | 321.39 | 324.10 | 324.10 | 1,599,600 |
|
Oct 14, 2025
|
324.50 | 329.85 | 318.02 | 325.75 | 325.75 | 1,602,500 |
|
Oct 13, 2025
|
329.75 | 334.20 | 324.94 | 332.23 | 332.23 | 1,724,000 |
|
Oct 10, 2025
|
348.10 | 350.26 | 325.86 | 327.00 | 327.00 | 2,156,100 |
|
Oct 9, 2025
|
348.25 | 348.77 | 343.58 | 348.67 | 348.67 | 1,227,200 |
|
Oct 8, 2025
|
346.07 | 354.26 | 346.07 | 350.00 | 350.00 | 1,292,800 |
|
Oct 7, 2025
|
352.70 | 353.33 | 342.08 | 345.48 | 345.48 | 949,300 |
|
Oct 6, 2025
|
350.00 | 354.85 | 350.00 | 353.36 | 353.36 | 1,441,200 |
|
Oct 3, 2025
|
347.24 | 353.15 | 345.00 | 347.27 | 347.27 | 1,056,300 |
|
Oct 2, 2025
|
354.55 | 355.14 | 346.35 | 347.24 | 347.24 | 1,649,600 |
|
Oct 1, 2025
|
348.27 | 355.15 | 347.41 | 351.97 | 351.97 | 1,156,800 |
|
Sep 30, 2025
|
349.20 | 352.05 | 346.92 | 351.26 | 351.26 | 1,195,200 |
|
Sep 29, 2025
|
352.88 | 352.88 | 347.81 | 348.52 | 348.52 | 1,207,600 |
|
Sep 26, 2025
|
349.92 | 351.09 | 346.99 | 350.11 | 350.11 | 1,299,300 |
|
Sep 25, 2025
|
352.52 | 355.03 | 350.03 | 351.06 | 351.06 | 1,921,200 |
|
Sep 24, 2025
|
366.71 | 366.71 | 355.80 | 356.96 | 356.96 | 1,655,800 |
|
Sep 23, 2025
|
370.98 | 371.84 | 363.98 | 366.30 | 366.30 | 1,527,900 |
|
Sep 22, 2025
|
370.00 | 373.90 | 364.70 | 373.37 | 373.37 | 1,620,300 |
|
Sep 19, 2025
|
367.26 | 374.30 | 365.52 | 373.35 | 373.35 | 5,005,100 |
|
Sep 18, 2025
|
359.50 | 366.05 | 356.43 | 364.88 | 364.88 | 1,762,800 |
|
Sep 17, 2025
|
349.88 | 349.88 | 341.20 | 347.27 | 347.27 | 1,671,600 |
|
Sep 16, 2025
|
350.17 | 352.57 | 347.95 | 349.01 | 349.01 | 1,459,000 |
|
Sep 15, 2025
|
343.17 | 352.00 | 342.26 | 351.52 | 351.52 | 1,405,100 |
|
Sep 12, 2025
|
353.47 | 355.07 | 342.09 | 343.48 | 343.48 | 1,616,900 |
|
Sep 11, 2025
|
342.36 | 357.76 | 338.90 | 354.70 | 354.70 | 3,571,600 |
|
Sep 10, 2025
|
348.50 | 348.53 | 326.35 | 338.53 | 338.53 | 5,847,800 |
|
Sep 9, 2025
|
362.00 | 362.71 | 356.40 | 361.77 | 361.77 | 1,271,800 |
|
Sep 8, 2025
|
353.67 | 361.36 | 353.00 | 360.64 | 360.64 | 1,773,400 |
|
Sep 5, 2025
|
353.03 | 355.31 | 345.88 | 351.01 | 351.01 | 1,115,800 |
