NasdaqGS - Delayed Quote
USD
Charter Communications, Inc. (CHTR)
151.99
+0.61
(+0.40%)
At close: September 4 at 4:00:01 PM EDT
151.88
-0.11
(-0.07%)
After hours: September 4 at 7:56:23 PM EDT
Trade CHTR 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
|
150.70 | 153.66 | 149.47 | 151.99 | 151.99 | 1,952,100 |
|
Sep 3, 2026
|
160.24 | 160.70 | 149.50 | 151.38 | 151.38 | 3,664,700 |
|
Sep 2, 2026
|
147.67 | 159.87 | 147.67 | 158.97 | 158.97 | 2,903,300 |
|
Sep 1, 2026
|
146.09 | 150.49 | 144.83 | 146.19 | 146.19 | 2,557,300 |
|
Aug 31, 2026
|
151.96 | 153.75 | 149.66 | 152.44 | 152.44 | 2,831,600 |
|
Aug 28, 2026
|
149.02 | 154.46 | 148.64 | 153.62 | 153.62 | 1,697,700 |
|
Aug 27, 2026
|
151.66 | 152.48 | 148.28 | 148.32 | 148.32 | 2,007,800 |
|
Aug 26, 2026
|
155.14 | 156.06 | 152.40 | 153.89 | 153.89 | 1,503,500 |
|
Aug 25, 2026
|
148.63 | 156.14 | 145.19 | 155.14 | 155.14 | 2,149,000 |
|
Aug 24, 2026
|
149.11 | 153.77 | 146.58 | 150.30 | 150.30 | 3,633,400 |
|
Aug 21, 2026
|
149.09 | 151.98 | 145.74 | 150.17 | 150.17 | 2,028,600 |
|
Aug 20, 2026
|
152.00 | 153.97 | 144.82 | 147.76 | 147.76 | 3,606,100 |
|
Aug 19, 2026
|
149.00 | 159.29 | 148.62 | 152.47 | 152.47 | 11,032,100 |
|
Aug 18, 2026
|
147.15 | 152.17 | 145.04 | 148.35 | 148.35 | 2,481,300 |
|
Aug 17, 2026
|
152.00 | 152.83 | 143.97 | 144.10 | 144.10 | 2,044,200 |
|
Aug 14, 2026
|
158.63 | 158.66 | 154.03 | 154.27 | 154.27 | 1,164,800 |
|
Aug 13, 2026
|
150.97 | 157.15 | 150.64 | 156.53 | 156.53 | 1,389,200 |
|
Aug 12, 2026
|
156.27 | 156.27 | 149.51 | 150.22 | 150.22 | 1,615,000 |
|
Aug 11, 2026
|
151.96 | 158.65 | 150.91 | 157.69 | 157.69 | 1,505,600 |
|
Aug 10, 2026
|
151.04 | 154.17 | 148.01 | 153.29 | 153.29 | 1,515,600 |
|
Aug 7, 2026
|
156.00 | 156.55 | 151.99 | 152.57 | 152.57 | 2,022,900 |
|
Aug 6, 2026
|
154.40 | 157.67 | 151.86 | 157.44 | 157.44 | 1,870,800 |
|
Aug 5, 2026
|
152.97 | 153.59 | 148.42 | 153.17 | 153.17 | 2,031,800 |
|
Aug 4, 2026
|
143.78 | 153.35 | 143.02 | 153.07 | 153.07 | 3,247,900 |
|
Aug 3, 2026
|
146.83 | 148.77 | 142.34 | 144.10 | 144.10 | 2,701,900 |
|
Jul 31, 2026
|
140.50 | 146.58 | 138.80 | 144.98 | 144.98 | 2,826,900 |
|
Jul 30, 2026
|
140.00 | 142.09 | 136.67 | 142.00 | 142.00 | 3,387,200 |
|
Jul 29, 2026
|
138.02 | 146.85 | 136.50 | 145.20 | 145.20 | 4,266,200 |
|
Jul 28, 2026
|
133.58 | 141.16 | 132.20 | 139.97 | 139.97 | 3,812,000 |
|
Jul 27, 2026
|
125.49 | 132.57 | 123.83 | 131.61 | 131.61 | 4,126,400 |
|
Jul 24, 2026
|
111.80 | 125.74 | 111.55 | 123.31 | 123.31 | 8,765,300 |
|
Jul 23, 2026
|
128.49 | 129.92 | 123.16 | 126.50 | 126.50 | 7,066,100 |
|
Jul 22, 2026
|
130.76 | 130.82 | 125.45 | 129.22 | 129.22 | 2,993,600 |
|
Jul 21, 2026
|
127.66 | 131.10 | 127.27 | 127.79 | 127.79 | 1,667,000 |
|
Jul 20, 2026
|
130.31 | 132.02 | 128.30 | 129.16 | 129.16 | 2,120,000 |
|
Jul 17, 2026
|
133.55 | 136.98 | 131.22 | 131.37 | 131.37 | 1,972,200 |
|
Jul 16, 2026
|
133.07 | 136.14 | 131.22 | 133.33 | 133.33 | 2,257,500 |
|
Jul 15, 2026
|
129.00 | 133.87 | 129.00 | 131.24 | 131.24 | 1,524,200 |
|
Jul 14, 2026
|
129.89 | 132.63 | 127.78 | 127.91 | 127.91 | 1,929,500 |
|
Jul 13, 2026
|
132.65 | 136.00 | 131.03 | 131.37 | 131.37 | 2,124,900 |
|
Jul 10, 2026
|
136.26 | 136.28 | 129.17 | 130.73 | 130.73 | 2,312,900 |
|
Jul 9, 2026
|
130.76 | 135.48 | 130.24 | 134.35 | 134.35 | 2,237,500 |
|
Jul 8, 2026
|
134.86 | 139.41 | 132.70 | 133.54 | 133.54 | 2,197,700 |
|
Jul 7, 2026
|
137.20 | 142.89 | 136.29 | 138.02 | 138.02 | 1,673,600 |
|
Jul 6, 2026
|
137.84 | 138.51 | 132.62 | 135.44 | 135.44 | 2,504,800 |
|
Jul 2, 2026
|
140.67 | 142.00 | 132.36 | 137.20 | 137.20 | 3,122,800 |
|
Jul 1, 2026
|
144.09 | 145.55 | 139.65 | 139.84 | 139.84 | 2,225,900 |
|
Jun 30, 2026
|
144.47 | 145.05 | 138.83 | 142.21 | 142.21 | 4,876,000 |
|
Jun 29, 2026
|
168.11 | 168.11 | 143.32 | 146.17 | 146.17 | 12,661,000 |
|
Jun 26, 2026
|
130.37 | 136.86 | 130.37 | 133.64 | 133.64 | 2,605,400 |
|
Jun 25, 2026
|
130.87 | 132.25 | 129.33 | 129.65 | 129.65 | 2,113,300 |
|
Jun 24, 2026
|
132.50 | 133.42 | 128.98 | 131.42 | 131.42 | 2,514,100 |
|
Jun 23, 2026
|
126.15 | 132.07 | 124.80 | 131.75 | 131.75 | 2,972,100 |
|
Jun 22, 2026
|
125.27 | 128.77 | 124.05 | 125.54 | 125.54 | 3,727,400 |
|
Jun 18, 2026
|
131.00 | 132.01 | 126.00 | 126.23 | 126.23 | 17,934,200 |
|
Jun 17, 2026
|
141.21 | 141.72 | 131.28 | 132.00 | 132.00 | 3,521,400 |
|
Jun 16, 2026
|
144.50 | 145.60 | 140.73 | 141.78 | 141.78 | 2,166,800 |
|
Jun 15, 2026
|
145.87 | 147.85 | 141.20 | 143.71 | 143.71 | 2,614,900 |
|
Jun 12, 2026
|
138.87 | 146.01 | 138.00 | 145.82 | 145.82 | 3,367,400 |
|
Jun 11, 2026
|
137.67 | 139.79 | 133.71 | 139.14 | 139.14 | 2,038,000 |
|
Jun 10, 2026
|
136.18 | 140.00 | 132.50 | 137.79 | 137.79 | 2,786,300 |
|
Jun 9, 2026
|
131.63 | 135.77 | 130.71 | 135.37 | 135.37 | 2,547,400 |
|
Jun 8, 2026
|
129.88 | 132.67 | 127.50 | 132.20 | 132.20 | 2,290,300 |
|
Jun 5, 2026
|
130.96 | 134.35 | 127.82 | 132.12 | 132.12 | 2,732,100 |
|
Jun 4, 2026
|
131.56 | 132.94 | 126.70 | 129.05 | 129.05 | 4,247,300 |
|
Jun 3, 2026
|
138.83 | 139.95 | 128.80 | 129.01 | 129.01 | 4,396,400 |
|
Jun 2, 2026
|
142.77 | 142.77 | 139.40 | 140.27 | 140.27 | 2,543,200 |
|
Jun 1, 2026
|
143.40 | 146.17 | 141.00 | 142.60 | 142.60 | 3,107,800 |
|
May 29, 2026
|
145.79 | 145.80 | 140.90 | 144.05 | 144.05 | 3,831,300 |
|
May 28, 2026
|
146.07 | 148.77 | 144.98 | 147.26 | 147.26 | 1,611,800 |
|
May 27, 2026
|
145.79 | 150.18 | 145.35 | 147.18 | 147.18 | 3,040,800 |
|
May 26, 2026
|
144.86 | 147.71 | 142.68 | 144.00 | 144.00 | 1,997,300 |
|
May 22, 2026
|
150.00 | 150.54 | 142.48 | 145.15 | 145.15 | 2,100,900 |
|
May 21, 2026
|
144.54 | 149.14 | 141.86 | 148.90 | 148.90 | 2,568,800 |
|
May 20, 2026
|
142.42 | 146.85 | 141.10 | 144.61 | 144.61 | 2,876,400 |
|
May 19, 2026
|
143.08 | 146.42 | 140.18 | 142.50 | 142.50 | 3,815,900 |
|
May 18, 2026
|
139.99 | 148.23 | 139.97 | 141.21 | 141.21 | 3,631,100 |
|
May 15, 2026
|
148.00 | 148.75 | 136.63 | 140.33 | 140.33 | 5,620,600 |
|
May 14, 2026
|
144.20 | 155.37 | 144.00 | 148.00 | 148.00 | 3,752,500 |
|
May 13, 2026
|
146.42 | 146.82 | 141.77 | 143.06 | 143.06 | 3,943,900 |
|
May 12, 2026
|
149.82 | 150.46 | 146.00 | 147.92 | 147.92 | 2,546,200 |
|
May 11, 2026
|
153.75 | 154.02 | 146.46 | 147.79 | 147.79 | 3,535,300 |
|
May 8, 2026
|
160.00 | 161.50 | 154.70 | 154.86 | 154.86 | 3,089,700 |
|
May 7, 2026
|
156.00 | 163.20 | 156.00 | 160.24 | 160.24 | 2,232,000 |
|
May 6, 2026
|
158.60 | 162.00 | 156.14 | 156.52 | 156.52 | 2,951,000 |
|
May 5, 2026
|
165.33 | 165.34 | 157.26 | 158.23 | 158.23 | 2,923,000 |
|
May 4, 2026
|
171.85 | 175.05 | 165.15 | 165.34 | 165.34 | 2,910,000 |
|
May 1, 2026
|
166.42 | 174.30 | 166.01 | 171.74 | 171.74 | 4,042,000 |
|
Apr 30, 2026
|
158.75 | 168.00 | 158.00 | 165.17 | 165.17 | 6,130,900 |
|
Apr 29, 2026
|
174.40 | 174.79 | 158.42 | 158.65 | 158.65 | 5,616,000 |
|
Apr 28, 2026
|
176.02 | 178.55 | 170.77 | 173.11 | 173.11 | 4,775,700 |
|
Apr 27, 2026
|
178.91 | 184.00 | 171.97 | 174.61 | 174.61 | 6,206,800 |
|
Apr 24, 2026
|
233.00 | 234.71 | 178.00 | 180.13 | 180.13 | 13,325,300 |
|
Apr 23, 2026
|
249.35 | 254.11 | 241.41 | 241.78 | 241.78 | 3,609,900 |
|
Apr 22, 2026
|
242.29 | 245.82 | 241.39 | 242.49 | 242.49 | 1,612,700 |
|
Apr 21, 2026
|
246.02 | 248.66 | 241.35 | 241.95 | 241.95 | 1,929,700 |
|
Apr 20, 2026
|
236.77 | 249.32 | 236.70 | 244.69 | 244.69 | 2,188,400 |
|
Apr 17, 2026
|
236.00 | 241.50 | 234.23 | 236.62 | 236.62 | 1,778,300 |
|
Apr 16, 2026
|
220.70 | 235.99 | 220.09 | 235.97 | 235.97 | 2,058,700 |
|
Apr 15, 2026
|
216.04 | 223.85 | 215.00 | 220.29 | 220.29 | 2,028,200 |
|
Apr 14, 2026
|
224.76 | 227.30 | 215.01 | 215.57 | 215.57 | 2,429,000 |
|
Apr 13, 2026
|
218.59 | 227.73 | 216.00 | 226.30 | 226.30 | 1,858,800 |
|
Apr 10, 2026
|
224.66 | 226.00 | 218.11 | 218.82 | 218.82 | 1,364,400 |
|
Apr 9, 2026
|
221.21 | 225.41 | 217.78 | 223.23 | 223.23 | 1,304,200 |
|
Apr 8, 2026
|
226.66 | 226.79 | 219.65 | 221.63 | 221.63 | 1,367,100 |
|
Apr 7, 2026
|
220.23 | 224.92 | 216.76 | 223.80 | 223.80 | 1,045,300 |
|
Apr 6, 2026
|
219.50 | 224.41 | 217.29 | 219.98 | 219.98 | 869,200 |
|
Apr 2, 2026
|
216.46 | 221.32 | 211.61 | 219.79 | 219.79 | 1,471,200 |
|
Apr 1, 2026
|
213.17 | 217.50 | 208.52 | 216.27 | 216.27 | 1,981,700 |
|
Mar 31, 2026
|
221.65 | 224.74 | 211.44 | 215.88 | 215.88 | 5,733,700 |
|
Mar 30, 2026
|
219.51 | 224.94 | 217.53 | 220.94 | 220.94 | 2,044,300 |
|
Mar 27, 2026
|
218.51 | 220.39 | 214.43 | 219.14 | 219.14 | 1,291,600 |
|
Mar 26, 2026
|
218.70 | 221.76 | 215.30 | 218.51 | 218.51 | 1,259,300 |
|
Mar 25, 2026
|
219.73 | 222.61 | 212.96 | 218.91 | 218.91 | 1,144,900 |
|
Mar 24, 2026
|
215.67 | 220.87 | 215.50 | 217.60 | 217.60 | 1,004,000 |
|
Mar 23, 2026
|
217.08 | 219.22 | 212.37 | 216.61 | 216.61 | 1,298,500 |
|
Mar 20, 2026
|
210.66 | 216.44 | 209.00 | 213.01 | 213.01 | 2,645,200 |
|
Mar 19, 2026
|
209.17 | 216.11 | 208.35 | 211.63 | 211.63 | 1,273,100 |
|
Mar 18, 2026
|
220.04 | 221.76 | 208.33 | 209.00 | 209.00 | 1,818,700 |
|
Mar 17, 2026
|
220.18 | 227.29 | 220.07 | 222.52 | 222.52 | 1,137,600 |
|
Mar 16, 2026
|
219.00 | 220.23 | 214.90 | 217.65 | 217.65 | 1,193,000 |
|
Mar 13, 2026
|
217.60 | 218.86 | 215.18 | 218.19 | 218.19 | 1,024,600 |
|
Mar 12, 2026
|
222.76 | 227.50 | 214.91 | 215.08 | 215.08 | 1,490,100 |
|
Mar 11, 2026
|
219.33 | 228.10 | 219.11 | 224.36 | 224.36 | 1,684,300 |
|
Mar 10, 2026
|
222.23 | 222.78 | 216.92 | 219.33 | 219.33 | 1,889,900 |
|
Mar 9, 2026
|
229.24 | 229.72 | 221.53 | 222.81 | 222.81 | 1,716,600 |
|
Mar 6, 2026
|
228.87 | 234.55 | 227.50 | 232.24 | 232.24 | 1,524,600 |
|
Mar 5, 2026
|
229.96 | 236.60 | 228.97 | 229.94 | 229.94 | 1,657,800 |
|
Mar 4, 2026
|
229.29 | 232.97 | 226.02 | 232.00 | 232.00 | 1,272,000 |
|
Mar 3, 2026
|
225.99 | 233.73 | 225.99 | 229.41 | 229.41 | 1,312,900 |
|
Mar 2, 2026
|
231.46 | 234.79 | 227.32 | 232.80 | 232.80 | 1,517,600 |
|
Feb 27, 2026
|
228.33 | 237.83 | 225.69 | 234.63 | 234.63 | 2,144,300 |
|
Feb 26, 2026
|
226.48 | 230.43 | 226.22 | 228.38 | 228.38 | 1,314,200 |
|
Feb 25, 2026
|
231.64 | 233.43 | 225.00 | 225.75 | 225.75 | 1,290,200 |
|
Feb 24, 2026
|
227.52 | 234.27 | 226.19 | 231.85 | 231.85 | 1,165,100 |
|
Feb 23, 2026
|
229.35 | 232.05 | 223.00 | 227.52 | 227.52 | 1,307,400 |
|
Feb 20, 2026
|
231.95 | 233.72 | 226.15 | 230.16 | 230.16 | 1,576,200 |
|
Feb 19, 2026
|
238.05 | 241.22 | 230.36 | 231.54 | 231.54 | 1,456,000 |
|
Feb 18, 2026
|
236.48 | 241.15 | 236.03 | 239.14 | 239.14 | 1,286,100 |
|
Feb 17, 2026
|
238.54 | 241.12 | 234.27 | 237.01 | 237.01 | 1,343,900 |
|
Feb 13, 2026
|
238.98 | 242.04 | 236.55 | 239.09 | 239.09 | 1,699,700 |
|
Feb 12, 2026
|
242.82 | 243.89 | 234.95 | 238.08 | 238.08 | 1,713,400 |
|
Feb 11, 2026
|
247.17 | 248.99 | 239.45 | 241.07 | 241.07 | 2,383,700 |
|
Feb 10, 2026
|
240.21 | 249.24 | 238.78 | 248.19 | 248.19 | 2,682,900 |
|
Feb 9, 2026
|
231.14 | 238.65 | 227.00 | 238.25 | 238.25 | 2,145,300 |
|
Feb 6, 2026
|
223.53 | 231.49 | 223.53 | 231.14 | 231.14 | 3,346,100 |
|
Feb 5, 2026
|
223.12 | 226.03 | 219.60 | 223.53 | 223.53 | 2,295,600 |
|
Feb 4, 2026
|
215.56 | 227.33 | 214.82 | 224.18 | 224.18 | 3,714,700 |
|
Feb 3, 2026
|
209.92 | 217.60 | 208.35 | 212.74 | 212.74 | 2,356,500 |
|
Feb 2, 2026
|
208.84 | 216.10 | 204.00 | 213.61 | 213.61 | 2,906,200 |
|
Jan 30, 2026
|
204.12 | 214.84 | 199.13 | 206.12 | 206.12 | 7,196,300 |
|
Jan 29, 2026
|
180.96 | 192.19 | 180.38 | 191.52 | 191.52 | 3,762,700 |
|
Jan 28, 2026
|
183.18 | 188.71 | 182.04 | 182.81 | 182.81 | 2,474,200 |
|
Jan 27, 2026
|
192.33 | 192.79 | 182.54 | 182.99 | 182.99 | 2,199,200 |
|
Jan 26, 2026
|
191.90 | 194.73 | 190.68 | 193.79 | 193.79 | 1,609,000 |
|
Jan 23, 2026
|
191.81 | 192.19 | 188.33 | 191.69 | 191.69 | 1,423,500 |
|
Jan 22, 2026
|
188.81 | 194.53 | 187.69 | 192.67 | 192.67 | 1,801,400 |
|
Jan 21, 2026
|
184.38 | 189.04 | 183.75 | 187.37 | 187.37 | 2,395,900 |
|
Jan 20, 2026
|
186.50 | 189.68 | 183.98 | 184.20 | 184.20 | 2,218,200 |
|
Jan 16, 2026
|
194.65 | 195.68 | 187.85 | 189.76 | 189.76 | 2,292,300 |
|
Jan 15, 2026
|
201.45 | 202.00 | 194.06 | 194.61 | 194.61 | 2,116,000 |
|
Jan 14, 2026
|
197.67 | 204.63 | 196.24 | 202.34 | 202.34 | 1,242,500 |
|
Jan 13, 2026
|
203.97 | 205.21 | 197.45 | 197.89 | 197.89 | 1,990,100 |
|
Jan 12, 2026
|
208.81 | 211.15 | 205.45 | 206.67 | 206.67 | 1,191,300 |
|
Jan 9, 2026
|
210.15 | 212.34 | 202.56 | 210.59 | 210.59 | 1,461,300 |
|
Jan 8, 2026
|
204.05 | 212.95 | 202.18 | 209.71 | 209.71 | 1,858,400 |
|
Jan 7, 2026
|
211.55 | 213.44 | 206.10 | 206.36 | 206.36 | 2,142,200 |
|
Jan 6, 2026
|
210.00 | 211.15 | 206.99 | 210.62 | 210.62 | 2,902,400 |
|
Jan 5, 2026
|
209.91 | 215.10 | 208.10 | 210.01 | 210.01 | 1,667,800 |
|
Jan 2, 2026
|
209.45 | 215.65 | 207.72 | 209.28 | 209.28 | 1,400,300 |
|
Dec 31, 2025
|
209.58 | 209.89 | 208.07 | 208.75 | 208.75 | 940,600 |
|
Dec 30, 2025
|
207.93 | 211.01 | 207.88 | 209.60 | 209.60 | 1,195,600 |
|
Dec 29, 2025
|
207.05 | 209.59 | 206.78 | 209.04 | 209.04 | 1,749,100 |
|
Dec 26, 2025
|
207.57 | 209.24 | 206.18 | 207.16 | 207.16 | 791,100 |
|
Dec 24, 2025
|
205.78 | 208.66 | 205.00 | 208.46 | 208.46 | 513,500 |
|
Dec 23, 2025
|
206.26 | 207.13 | 203.98 | 205.28 | 205.28 | 1,291,800 |
|
Dec 22, 2025
|
205.31 | 209.60 | 205.01 | 206.02 | 206.02 | 1,379,400 |
|
Dec 19, 2025
|
206.44 | 208.96 | 204.20 | 205.00 | 205.00 | 5,997,800 |
|
Dec 18, 2025
|
209.66 | 213.80 | 206.40 | 206.50 | 206.50 | 2,294,700 |
|
Dec 17, 2025
|
209.43 | 212.16 | 209.38 | 209.66 | 209.66 | 1,742,400 |
|
Dec 16, 2025
|
210.32 | 213.46 | 208.44 | 211.29 | 211.29 | 1,774,600 |
|
Dec 15, 2025
|
206.17 | 210.37 | 205.00 | 209.52 | 209.52 | 1,533,100 |
|
Dec 12, 2025
|
212.47 | 214.63 | 206.11 | 206.60 | 206.60 | 1,687,600 |
|
Dec 11, 2025
|
214.67 | 215.97 | 209.30 | 212.06 | 212.06 | 1,532,400 |
|
Dec 10, 2025
|
204.60 | 215.77 | 204.18 | 213.29 | 213.29 | 1,546,400 |
|
Dec 9, 2025
|
204.17 | 206.64 | 203.04 | 205.13 | 205.13 | 1,111,000 |
|
Dec 8, 2025
|
205.29 | 205.98 | 201.60 | 204.65 | 204.65 | 2,028,600 |
|
Dec 5, 2025
|
200.00 | 207.79 | 199.65 | 205.10 | 205.10 | 1,681,800 |
|
Dec 4, 2025
|
199.95 | 201.37 | 196.34 | 199.98 | 199.98 | 1,587,100 |
|
Dec 3, 2025
|
196.69 | 201.66 | 196.00 | 199.96 | 199.96 | 1,346,500 |
|
Dec 2, 2025
|
197.82 | 198.30 | 194.02 | 197.72 | 197.72 | 1,491,800 |
|
Dec 1, 2025
|
199.50 | 202.28 | 195.71 | 196.94 | 196.94 | 1,817,100 |
|
Nov 28, 2025
|
200.15 | 203.31 | 198.84 | 200.12 | 200.12 | 899,100 |
|
Nov 26, 2025
|
200.44 | 200.76 | 198.64 | 199.81 | 199.81 | 1,416,400 |
|
Nov 25, 2025
|
199.08 | 204.69 | 198.64 | 200.76 | 200.76 | 1,378,200 |
|
Nov 24, 2025
|
200.93 | 204.82 | 198.33 | 199.08 | 199.08 | 2,879,600 |
|
Nov 21, 2025
|
195.01 | 203.25 | 194.11 | 203.00 | 203.00 | 2,253,800 |
|
Nov 20, 2025
|
195.73 | 198.99 | 193.00 | 194.71 | 194.71 | 1,669,700 |
|
Nov 19, 2025
|
199.02 | 200.62 | 193.49 | 194.22 | 194.22 | 2,744,100 |
|
Nov 18, 2025
|
202.11 | 203.80 | 199.48 | 200.69 | 200.69 | 1,319,500 |
|
Nov 17, 2025
|
202.81 | 208.19 | 201.00 | 201.84 | 201.84 | 2,212,400 |
|
Nov 14, 2025
|
204.22 | 205.05 | 199.31 | 203.10 | 203.10 | 1,967,800 |
|
Nov 13, 2025
|
212.61 | 213.03 | 204.45 | 204.80 | 204.80 | 2,286,300 |
|
Nov 12, 2025
|
208.62 | 214.53 | 207.75 | 213.07 | 213.07 | 1,871,000 |
|
Nov 11, 2025
|
212.11 | 212.69 | 208.37 | 209.22 | 209.22 | 1,352,400 |
|
Nov 10, 2025
|
220.87 | 220.87 | 209.91 | 210.45 | 210.45 | 1,829,100 |
|
Nov 7, 2025
|
217.43 | 220.17 | 213.50 | 219.86 | 219.86 | 1,405,200 |
|
Nov 6, 2025
|
225.14 | 226.65 | 215.76 | 217.86 | 217.86 | 1,896,100 |
|
Nov 5, 2025
|
222.06 | 226.61 | 220.26 | 225.15 | 225.15 | 2,154,900 |
|
Nov 4, 2025
|
222.91 | 223.07 | 217.48 | 220.91 | 220.91 | 1,882,600 |
|
Nov 3, 2025
|
231.31 | 232.15 | 214.83 | 222.20 | 222.20 | 2,991,900 |
|
Oct 31, 2025
|
218.00 | 234.62 | 215.93 | 233.84 | 233.84 | 4,283,900 |
|
Oct 30, 2025
|
225.00 | 243.60 | 224.28 | 230.92 | 230.92 | 3,957,200 |
|
Oct 29, 2025
|
245.53 | 247.87 | 238.62 | 241.56 | 241.56 | 3,192,700 |
|
Oct 28, 2025
|
245.00 | 249.84 | 242.81 | 248.88 | 248.88 | 1,983,000 |
|
Oct 27, 2025
|
244.77 | 247.66 | 243.44 | 245.44 | 245.44 | 2,278,600 |
|
Oct 24, 2025
|
246.22 | 247.76 | 244.00 | 244.20 | 244.20 | 1,446,200 |
|
Oct 23, 2025
|
246.11 | 246.59 | 243.61 | 243.92 | 243.92 | 2,006,100 |
|
Oct 22, 2025
|
252.68 | 252.68 | 244.19 | 244.94 | 244.94 | 2,258,800 |
|
Oct 21, 2025
|
251.37 | 255.00 | 249.17 | 252.52 | 252.52 | 1,423,200 |
|
Oct 20, 2025
|
254.41 | 254.41 | 248.17 | 251.51 | 251.51 | 1,507,200 |
|
Oct 17, 2025
|
254.60 | 256.60 | 251.23 | 253.16 | 253.16 | 1,727,500 |
|
Oct 16, 2025
|
265.04 | 265.79 | 252.59 | 255.34 | 255.34 | 2,011,400 |
|
Oct 15, 2025
|
266.77 | 268.47 | 263.68 | 264.56 | 264.56 | 1,144,600 |
|
Oct 14, 2025
|
258.99 | 268.77 | 258.88 | 266.25 | 266.25 | 1,360,700 |
|
Oct 13, 2025
|
259.49 | 264.12 | 258.20 | 258.73 | 258.73 | 1,964,000 |
|
Oct 10, 2025
|
264.97 | 269.68 | 259.16 | 259.49 | 259.49 | 1,694,800 |
|
Oct 9, 2025
|
273.91 | 275.58 | 264.56 | 265.00 | 265.00 | 2,088,900 |
|
Oct 8, 2025
|
277.63 | 278.10 | 271.85 | 274.37 | 274.37 | 1,445,900 |
|
Oct 7, 2025
|
282.01 | 284.60 | 274.90 | 276.48 | 276.48 | 1,425,300 |
|
Oct 6, 2025
|
281.85 | 283.52 | 276.67 | 282.74 | 282.74 | 1,340,800 |
|
Oct 3, 2025
|
270.31 | 281.27 | 270.31 | 280.01 | 280.01 | 1,684,500 |
|
Oct 2, 2025
|
275.04 | 276.85 | 269.21 | 269.61 | 269.61 | 1,786,900 |
|
Oct 1, 2025
|
275.32 | 276.58 | 270.99 | 275.10 | 275.10 | 2,039,700 |
|
Sep 30, 2025
|
276.55 | 285.82 | 274.96 | 275.11 | 275.11 | 4,552,200 |
|
Sep 29, 2025
|
274.75 | 279.11 | 272.06 | 276.12 | 276.12 | 2,151,400 |
|
Sep 26, 2025
|
272.86 | 278.25 | 271.69 | 273.40 | 273.40 | 2,573,900 |
|
Sep 25, 2025
|
262.48 | 271.15 | 260.10 | 270.57 | 270.57 | 2,050,700 |
|
Sep 24, 2025
|
266.30 | 267.20 | 261.47 | 263.39 | 263.39 | 1,438,900 |
|
Sep 23, 2025
|
266.15 | 275.45 | 265.65 | 267.04 | 267.04 | 2,417,200 |
|
Sep 22, 2025
|
262.50 | 266.52 | 260.00 | 266.13 | 266.13 | 1,754,500 |
|
Sep 19, 2025
|
263.10 | 264.50 | 260.00 | 262.55 | 262.55 | 3,206,400 |
|
Sep 18, 2025
|
266.71 | 268.61 | 261.35 | 262.17 | 262.17 | 1,832,700 |
|
Sep 17, 2025
|
261.57 | 274.64 | 261.40 | 268.02 | 268.02 | 2,258,800 |
|
Sep 16, 2025
|
260.21 | 262.77 | 258.25 | 261.08 | 261.08 | 1,720,500 |
|
Sep 15, 2025
|
264.66 | 266.76 | 259.05 | 260.72 | 260.72 | 1,476,500 |
|
Sep 12, 2025
|
264.00 | 266.13 | 256.11 | 263.40 | 263.40 | 1,764,200 |
|
Sep 11, 2025
|
262.00 | 264.50 | 258.48 | 263.92 | 263.92 | 1,605,900 |
|
Sep 10, 2025
|
263.16 | 265.96 | 260.29 | 263.00 | 263.00 | 1,701,800 |
|
Sep 9, 2025
|
262.65 | 264.19 | 259.02 | 263.35 | 263.35 | 1,742,900 |
|
Sep 8, 2025
|
255.44 | 264.12 | 251.80 | 263.88 | 263.88 | 1,853,200 |
|
Sep 5, 2025
|
259.34 | 266.57 | 259.05 | 261.50 | 261.50 | 2,245,900 |
