NasdaqGS - Delayed Quote
USD
DoorDash, Inc. (DASH)
211.73
-10.27
(-4.63%)
At close: September 4 at 4:00:01 PM EDT
211.75
+0.02
(+0.01%)
After hours: September 4 at 7:57:38 PM EDT
Trade DASH 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
|
221.50 | 222.05 | 211.18 | 211.73 | 211.73 | 4,170,700 |
|
Sep 3, 2026
|
229.63 | 232.00 | 221.61 | 222.00 | 222.00 | 3,296,200 |
|
Sep 2, 2026
|
225.73 | 227.58 | 222.11 | 226.24 | 226.24 | 3,389,500 |
|
Sep 1, 2026
|
230.09 | 232.87 | 225.26 | 225.66 | 225.66 | 3,509,700 |
|
Aug 31, 2026
|
235.80 | 238.31 | 231.21 | 231.74 | 231.74 | 3,362,700 |
|
Aug 28, 2026
|
233.37 | 238.83 | 232.71 | 236.74 | 236.74 | 2,999,900 |
|
Aug 27, 2026
|
235.94 | 235.94 | 229.68 | 231.89 | 231.89 | 3,441,200 |
|
Aug 26, 2026
|
233.10 | 238.52 | 232.00 | 236.93 | 236.93 | 5,008,100 |
|
Aug 25, 2026
|
229.28 | 234.63 | 227.00 | 233.50 | 233.50 | 4,103,100 |
|
Aug 24, 2026
|
222.03 | 230.07 | 219.98 | 229.06 | 229.06 | 3,882,200 |
|
Aug 21, 2026
|
223.47 | 225.95 | 219.16 | 223.49 | 223.49 | 3,761,400 |
|
Aug 20, 2026
|
219.01 | 224.04 | 216.01 | 222.36 | 222.36 | 5,870,900 |
|
Aug 19, 2026
|
216.70 | 222.39 | 215.85 | 220.22 | 220.22 | 4,596,500 |
|
Aug 18, 2026
|
212.89 | 222.81 | 212.66 | 216.35 | 216.35 | 6,405,500 |
|
Aug 17, 2026
|
214.69 | 218.94 | 212.02 | 212.72 | 212.72 | 4,447,900 |
|
Aug 14, 2026
|
215.38 | 219.53 | 213.25 | 217.02 | 217.02 | 2,626,300 |
|
Aug 13, 2026
|
213.67 | 218.38 | 210.15 | 216.26 | 216.26 | 3,199,200 |
|
Aug 12, 2026
|
212.88 | 215.22 | 210.11 | 212.49 | 212.49 | 3,105,100 |
|
Aug 11, 2026
|
209.71 | 216.35 | 206.25 | 212.00 | 212.00 | 4,298,500 |
|
Aug 10, 2026
|
212.50 | 215.99 | 207.54 | 209.86 | 209.86 | 6,822,000 |
|
Aug 7, 2026
|
212.25 | 222.39 | 209.62 | 216.26 | 216.26 | 6,257,300 |
|
Aug 6, 2026
|
214.67 | 218.03 | 207.18 | 213.26 | 213.26 | 8,599,900 |
|
Aug 5, 2026
|
204.21 | 208.19 | 203.10 | 207.27 | 207.27 | 5,053,700 |
|
Aug 4, 2026
|
201.63 | 204.50 | 199.28 | 202.37 | 202.37 | 3,842,000 |
|
Aug 3, 2026
|
200.45 | 203.88 | 197.93 | 200.50 | 200.50 | 3,456,300 |
|
Jul 31, 2026
|
197.57 | 198.47 | 193.54 | 196.16 | 196.16 | 3,112,700 |
|
Jul 30, 2026
|
189.95 | 197.84 | 188.82 | 197.53 | 197.53 | 3,433,800 |
|
Jul 29, 2026
|
195.20 | 199.89 | 192.82 | 193.53 | 193.53 | 3,878,100 |
|
Jul 28, 2026
|
185.55 | 195.79 | 185.55 | 195.52 | 195.52 | 3,722,100 |
|
Jul 27, 2026
|
177.50 | 185.55 | 177.29 | 184.37 | 184.37 | 3,640,100 |
|
Jul 24, 2026
|
171.00 | 175.55 | 169.67 | 172.91 | 172.91 | 3,687,300 |
|
Jul 23, 2026
|
174.43 | 175.20 | 166.58 | 169.77 | 169.77 | 4,928,200 |
|
Jul 22, 2026
|
187.55 | 188.53 | 176.10 | 177.73 | 177.73 | 3,761,600 |
|
Jul 21, 2026
|
186.96 | 189.14 | 185.24 | 188.04 | 188.04 | 2,807,800 |
|
Jul 20, 2026
|
184.65 | 191.55 | 183.97 | 189.02 | 189.02 | 2,831,500 |
|
Jul 17, 2026
|
186.15 | 189.75 | 181.68 | 184.14 | 184.14 | 2,561,900 |
|
Jul 16, 2026
|
192.31 | 194.50 | 185.01 | 186.36 | 186.36 | 3,253,200 |
|
Jul 15, 2026
|
188.05 | 194.17 | 186.46 | 190.16 | 190.16 | 3,900,300 |
|
Jul 14, 2026
|
185.90 | 190.79 | 184.55 | 187.79 | 187.79 | 3,099,200 |
|
Jul 13, 2026
|
192.70 | 195.65 | 188.58 | 189.57 | 189.57 | 3,667,400 |
|
Jul 10, 2026
|
192.64 | 195.81 | 190.74 | 191.82 | 191.82 | 2,652,400 |
|
Jul 9, 2026
|
186.58 | 195.12 | 186.58 | 192.35 | 192.35 | 3,645,200 |
|
Jul 8, 2026
|
193.21 | 193.80 | 182.49 | 189.35 | 189.35 | 4,397,700 |
|
Jul 7, 2026
|
194.33 | 199.05 | 193.08 | 195.72 | 195.72 | 4,854,100 |
|
Jul 6, 2026
|
191.93 | 196.79 | 187.34 | 188.46 | 188.46 | 5,511,700 |
|
Jul 2, 2026
|
189.96 | 193.44 | 188.95 | 192.01 | 192.01 | 4,581,900 |
|
Jul 1, 2026
|
190.01 | 191.10 | 183.28 | 188.87 | 188.87 | 4,221,100 |
|
Jun 30, 2026
|
182.02 | 188.14 | 182.02 | 184.53 | 184.53 | 4,180,300 |
|
Jun 29, 2026
|
183.41 | 186.59 | 178.26 | 184.82 | 184.82 | 5,042,600 |
|
Jun 26, 2026
|
177.06 | 186.87 | 176.34 | 183.09 | 183.09 | 7,399,200 |
|
Jun 25, 2026
|
176.51 | 178.31 | 172.36 | 176.91 | 176.91 | 3,640,900 |
|
Jun 24, 2026
|
173.15 | 182.55 | 169.00 | 177.93 | 177.93 | 7,084,300 |
|
Jun 23, 2026
|
173.20 | 176.50 | 171.27 | 171.52 | 171.52 | 6,170,900 |
|
Jun 22, 2026
|
170.74 | 177.88 | 170.61 | 172.08 | 172.08 | 7,581,600 |
|
Jun 18, 2026
|
166.84 | 174.34 | 164.43 | 173.46 | 173.46 | 7,724,700 |
|
Jun 17, 2026
|
169.67 | 173.54 | 164.59 | 165.66 | 165.66 | 5,354,900 |
|
Jun 16, 2026
|
167.69 | 172.65 | 165.52 | 170.03 | 170.03 | 4,862,400 |
|
Jun 15, 2026
|
152.00 | 169.07 | 151.95 | 168.09 | 168.09 | 6,828,800 |
|
Jun 12, 2026
|
155.24 | 155.71 | 147.15 | 150.58 | 150.58 | 3,910,500 |
|
Jun 11, 2026
|
150.01 | 154.80 | 146.11 | 154.59 | 154.59 | 4,863,200 |
|
Jun 10, 2026
|
153.58 | 156.63 | 150.85 | 151.00 | 151.00 | 3,497,400 |
|
Jun 9, 2026
|
152.73 | 161.95 | 151.00 | 155.67 | 155.67 | 4,217,900 |
|
Jun 8, 2026
|
156.80 | 157.36 | 152.38 | 152.49 | 152.49 | 4,198,100 |
|
Jun 5, 2026
|
159.52 | 161.54 | 155.09 | 156.80 | 156.80 | 6,439,700 |
|
Jun 4, 2026
|
155.49 | 162.53 | 154.65 | 160.07 | 160.07 | 4,552,000 |
|
Jun 3, 2026
|
155.64 | 156.22 | 151.66 | 154.58 | 154.58 | 4,136,000 |
|
Jun 2, 2026
|
160.54 | 162.18 | 154.90 | 156.95 | 156.95 | 3,810,900 |
|
Jun 1, 2026
|
161.54 | 166.52 | 157.40 | 164.78 | 164.78 | 4,522,800 |
|
May 29, 2026
|
156.61 | 163.23 | 155.12 | 159.29 | 159.29 | 5,736,700 |
|
May 28, 2026
|
156.92 | 160.35 | 154.51 | 156.70 | 156.70 | 4,418,900 |
|
May 27, 2026
|
153.80 | 160.96 | 153.73 | 157.58 | 157.58 | 3,840,000 |
|
May 26, 2026
|
160.71 | 161.04 | 153.35 | 154.00 | 154.00 | 3,970,200 |
|
May 22, 2026
|
160.79 | 165.24 | 159.84 | 160.25 | 160.25 | 5,102,600 |
|
May 21, 2026
|
157.70 | 162.32 | 155.19 | 159.27 | 159.27 | 4,162,400 |
|
May 20, 2026
|
153.01 | 161.66 | 146.81 | 160.73 | 160.73 | 7,593,600 |
|
May 19, 2026
|
161.24 | 162.69 | 154.40 | 154.65 | 154.65 | 6,070,300 |
|
May 18, 2026
|
157.75 | 163.97 | 157.37 | 162.67 | 162.67 | 4,790,400 |
|
May 15, 2026
|
153.13 | 160.11 | 152.96 | 159.20 | 159.20 | 5,172,700 |
|
May 14, 2026
|
149.06 | 154.92 | 148.31 | 153.70 | 153.70 | 4,298,300 |
|
May 13, 2026
|
153.76 | 154.26 | 148.00 | 149.07 | 149.07 | 6,118,700 |
|
May 12, 2026
|
157.79 | 159.25 | 154.07 | 155.19 | 155.19 | 4,968,100 |
|
May 11, 2026
|
162.34 | 162.85 | 156.58 | 157.33 | 157.33 | 4,356,300 |
|
May 8, 2026
|
169.75 | 171.35 | 162.00 | 163.93 | 163.93 | 6,027,500 |
|
May 7, 2026
|
181.82 | 183.50 | 165.51 | 171.35 | 171.35 | 12,003,100 |
|
May 6, 2026
|
168.25 | 172.57 | 164.36 | 167.97 | 167.97 | 9,015,200 |
|
May 5, 2026
|
172.51 | 174.23 | 164.57 | 166.14 | 166.14 | 5,793,900 |
|
May 4, 2026
|
176.05 | 176.42 | 172.00 | 172.57 | 172.57 | 4,165,500 |
|
May 1, 2026
|
170.00 | 177.07 | 170.00 | 175.84 | 175.84 | 3,199,200 |
|
Apr 30, 2026
|
169.33 | 171.23 | 167.01 | 168.65 | 168.65 | 3,312,500 |
|
Apr 29, 2026
|
169.43 | 169.88 | 164.08 | 169.33 | 169.33 | 3,864,200 |
|
Apr 28, 2026
|
173.13 | 177.50 | 170.44 | 171.97 | 171.97 | 3,470,000 |
|
Apr 27, 2026
|
178.71 | 181.00 | 173.34 | 174.06 | 174.06 | 4,206,200 |
|
Apr 24, 2026
|
176.01 | 177.99 | 175.29 | 176.78 | 176.78 | 2,148,800 |
|
Apr 23, 2026
|
181.11 | 182.60 | 173.22 | 177.00 | 177.00 | 4,103,600 |
|
Apr 22, 2026
|
183.08 | 184.17 | 179.39 | 182.27 | 182.27 | 3,413,900 |
|
Apr 21, 2026
|
189.78 | 190.53 | 182.00 | 182.45 | 182.45 | 3,566,400 |
|
Apr 20, 2026
|
181.64 | 191.17 | 181.32 | 189.80 | 189.80 | 3,715,000 |
|
Apr 17, 2026
|
184.91 | 188.44 | 183.48 | 183.89 | 183.89 | 4,424,100 |
|
Apr 16, 2026
|
182.04 | 182.95 | 178.00 | 179.33 | 179.33 | 4,817,800 |
|
Apr 15, 2026
|
165.36 | 180.96 | 164.19 | 179.93 | 179.93 | 6,997,300 |
|
Apr 14, 2026
|
159.74 | 166.46 | 159.74 | 163.55 | 163.55 | 3,094,400 |
|
Apr 13, 2026
|
150.46 | 159.76 | 150.26 | 159.61 | 159.61 | 3,694,800 |
|
Apr 10, 2026
|
154.55 | 155.41 | 147.71 | 152.58 | 152.58 | 3,177,300 |
|
Apr 9, 2026
|
159.51 | 161.59 | 154.36 | 154.55 | 154.55 | 3,849,900 |
|
Apr 8, 2026
|
163.90 | 168.00 | 159.61 | 160.69 | 160.69 | 4,029,700 |
|
Apr 7, 2026
|
154.69 | 157.47 | 152.28 | 155.90 | 155.90 | 3,287,500 |
|
Apr 6, 2026
|
156.46 | 160.00 | 154.09 | 155.07 | 155.07 | 3,044,600 |
|
Apr 2, 2026
|
147.48 | 156.85 | 146.48 | 156.45 | 156.45 | 5,051,500 |
|
Apr 1, 2026
|
152.52 | 153.93 | 149.41 | 150.50 | 150.50 | 4,394,000 |
|
Mar 31, 2026
|
150.00 | 152.95 | 147.86 | 150.15 | 150.15 | 4,987,800 |
|
Mar 30, 2026
|
147.38 | 149.85 | 144.15 | 148.01 | 148.01 | 5,621,000 |
|
Mar 27, 2026
|
149.78 | 151.00 | 143.30 | 146.60 | 146.60 | 6,237,400 |
|
Mar 26, 2026
|
150.98 | 155.23 | 149.22 | 151.96 | 151.96 | 4,415,000 |
|
Mar 25, 2026
|
157.87 | 159.05 | 150.87 | 152.92 | 152.92 | 2,913,600 |
|
Mar 24, 2026
|
157.36 | 159.08 | 153.82 | 154.73 | 154.73 | 3,260,300 |
|
Mar 23, 2026
|
159.26 | 164.95 | 157.50 | 159.98 | 159.98 | 3,598,700 |
|
Mar 20, 2026
|
157.78 | 158.91 | 153.00 | 156.64 | 156.64 | 7,569,500 |
|
Mar 19, 2026
|
162.58 | 165.32 | 156.41 | 159.26 | 159.26 | 5,040,400 |
|
Mar 18, 2026
|
168.72 | 169.69 | 164.77 | 164.99 | 164.99 | 2,665,500 |
|
Mar 17, 2026
|
168.59 | 174.07 | 167.66 | 169.81 | 169.81 | 2,945,600 |
|
Mar 16, 2026
|
163.48 | 168.12 | 162.12 | 167.78 | 167.78 | 3,205,200 |
|
Mar 13, 2026
|
163.01 | 165.08 | 159.45 | 161.36 | 161.36 | 2,564,200 |
|
Mar 12, 2026
|
167.71 | 169.30 | 161.45 | 161.75 | 161.75 | 3,954,200 |
|
Mar 11, 2026
|
170.10 | 173.56 | 167.28 | 169.48 | 169.48 | 2,952,600 |
|
Mar 10, 2026
|
174.87 | 175.04 | 168.99 | 169.93 | 169.93 | 3,747,500 |
|
Mar 9, 2026
|
176.61 | 177.10 | 170.24 | 176.59 | 176.59 | 4,850,200 |
|
Mar 6, 2026
|
180.23 | 181.29 | 176.59 | 179.17 | 179.17 | 2,897,400 |
|
Mar 5, 2026
|
185.00 | 191.08 | 181.58 | 183.48 | 183.48 | 5,909,700 |
|
Mar 4, 2026
|
176.50 | 179.12 | 172.66 | 177.75 | 177.75 | 3,087,300 |
|
Mar 3, 2026
|
173.17 | 177.22 | 168.00 | 175.46 | 175.46 | 3,245,000 |
|
Mar 2, 2026
|
173.97 | 178.06 | 172.86 | 176.41 | 176.41 | 3,059,500 |
|
Feb 27, 2026
|
175.57 | 179.50 | 175.00 | 176.47 | 176.47 | 5,323,800 |
|
Feb 26, 2026
|
174.60 | 183.25 | 171.10 | 180.41 | 180.41 | 5,542,700 |
|
Feb 25, 2026
|
166.31 | 175.13 | 165.19 | 173.06 | 173.06 | 5,714,500 |
|
Feb 24, 2026
|
166.05 | 172.71 | 161.18 | 164.38 | 164.38 | 5,931,800 |
|
Feb 23, 2026
|
167.95 | 168.57 | 161.39 | 164.66 | 164.66 | 10,339,400 |
|
Feb 20, 2026
|
174.25 | 178.56 | 171.50 | 176.29 | 176.29 | 7,761,300 |
|
Feb 19, 2026
|
185.00 | 185.89 | 175.16 | 176.19 | 176.19 | 17,971,000 |
|
Feb 18, 2026
|
162.59 | 175.17 | 162.07 | 173.38 | 173.38 | 14,407,100 |
|
Feb 17, 2026
|
160.75 | 164.27 | 158.00 | 162.34 | 162.34 | 7,509,400 |
|
Feb 13, 2026
|
161.29 | 166.79 | 159.46 | 160.34 | 160.34 | 7,292,800 |
|
Feb 12, 2026
|
176.66 | 178.59 | 160.70 | 161.14 | 161.14 | 9,976,600 |
|
Feb 11, 2026
|
185.64 | 185.70 | 174.63 | 175.47 | 175.47 | 6,051,000 |
|
Feb 10, 2026
|
185.62 | 190.70 | 184.24 | 185.64 | 185.64 | 4,488,200 |
|
Feb 9, 2026
|
181.28 | 186.32 | 178.14 | 186.24 | 186.24 | 6,403,600 |
|
Feb 6, 2026
|
186.31 | 188.87 | 180.10 | 182.47 | 182.47 | 7,203,400 |
|
Feb 5, 2026
|
194.36 | 194.50 | 182.80 | 183.86 | 183.86 | 6,931,500 |
|
Feb 4, 2026
|
201.79 | 201.94 | 190.52 | 195.83 | 195.83 | 6,291,200 |
|
Feb 3, 2026
|
207.11 | 208.13 | 198.33 | 202.00 | 202.00 | 4,386,200 |
|
Feb 2, 2026
|
207.88 | 211.96 | 203.55 | 207.67 | 207.67 | 3,033,700 |
|
Jan 30, 2026
|
206.80 | 210.00 | 202.71 | 204.62 | 204.62 | 3,915,100 |
|
Jan 29, 2026
|
206.25 | 209.43 | 202.50 | 207.68 | 207.68 | 3,308,000 |
|
Jan 28, 2026
|
208.98 | 212.50 | 205.33 | 206.66 | 206.66 | 3,269,900 |
|
Jan 27, 2026
|
210.05 | 210.05 | 204.82 | 207.36 | 207.36 | 2,917,500 |
|
Jan 26, 2026
|
207.01 | 211.78 | 206.65 | 209.41 | 209.41 | 2,874,100 |
|
Jan 23, 2026
|
206.81 | 211.42 | 205.99 | 207.23 | 207.23 | 2,295,600 |
|
Jan 22, 2026
|
209.59 | 214.21 | 207.18 | 207.65 | 207.65 | 4,314,300 |
|
Jan 21, 2026
|
203.65 | 208.35 | 201.23 | 206.48 | 206.48 | 5,045,600 |
|
Jan 20, 2026
|
201.32 | 207.65 | 200.20 | 205.67 | 205.67 | 5,435,100 |
|
Jan 16, 2026
|
210.24 | 211.05 | 204.03 | 205.32 | 205.32 | 5,155,100 |
|
Jan 15, 2026
|
213.79 | 214.16 | 207.62 | 210.11 | 210.11 | 3,949,400 |
|
Jan 14, 2026
|
215.14 | 215.51 | 207.81 | 213.13 | 213.13 | 4,339,700 |
|
Jan 13, 2026
|
212.91 | 217.67 | 210.09 | 217.40 | 217.40 | 2,641,600 |
|
Jan 12, 2026
|
212.51 | 216.10 | 208.11 | 214.87 | 214.87 | 4,530,500 |
|
Jan 9, 2026
|
222.33 | 222.45 | 212.51 | 215.56 | 215.56 | 4,887,000 |
|
Jan 8, 2026
|
227.66 | 228.31 | 221.15 | 224.10 | 224.10 | 3,711,300 |
|
Jan 7, 2026
|
228.01 | 234.43 | 224.99 | 230.52 | 230.52 | 3,107,400 |
|
Jan 6, 2026
|
226.51 | 232.27 | 225.36 | 229.38 | 229.38 | 4,629,600 |
|
Jan 5, 2026
|
220.50 | 230.96 | 218.22 | 226.72 | 226.72 | 4,917,000 |
|
Jan 2, 2026
|
229.73 | 230.78 | 219.65 | 219.79 | 219.79 | 3,794,400 |
|
Dec 31, 2025
|
228.40 | 228.61 | 226.08 | 226.48 | 226.48 | 2,445,400 |
|
Dec 30, 2025
|
230.24 | 231.52 | 228.00 | 228.13 | 228.13 | 2,546,500 |
|
Dec 29, 2025
|
233.07 | 235.00 | 230.09 | 231.01 | 231.01 | 2,717,200 |
|
Dec 26, 2025
|
232.52 | 234.70 | 231.76 | 233.95 | 233.95 | 1,706,700 |
|
Dec 24, 2025
|
231.98 | 233.24 | 230.57 | 232.06 | 232.06 | 1,223,400 |
|
Dec 23, 2025
|
233.29 | 233.98 | 230.10 | 232.70 | 232.70 | 2,694,900 |
|
Dec 22, 2025
|
235.86 | 235.98 | 232.00 | 234.89 | 234.89 | 3,840,400 |
|
Dec 19, 2025
|
232.24 | 239.00 | 231.46 | 234.25 | 234.25 | 8,727,700 |
|
Dec 18, 2025
|
224.11 | 233.49 | 223.65 | 230.94 | 230.94 | 3,326,900 |
|
Dec 17, 2025
|
228.99 | 229.91 | 221.18 | 221.30 | 221.30 | 4,010,400 |
|
Dec 16, 2025
|
226.88 | 229.95 | 225.00 | 227.94 | 227.94 | 4,154,300 |
|
Dec 15, 2025
|
228.58 | 229.77 | 221.18 | 226.98 | 226.98 | 5,021,500 |
|
Dec 12, 2025
|
225.01 | 230.18 | 224.52 | 227.49 | 227.49 | 3,672,200 |
|
Dec 11, 2025
|
219.50 | 226.60 | 216.30 | 224.52 | 224.52 | 4,250,200 |
|
Dec 10, 2025
|
228.96 | 229.05 | 216.72 | 220.30 | 220.30 | 6,952,800 |
|
Dec 9, 2025
|
225.00 | 232.63 | 222.64 | 229.99 | 229.99 | 5,384,300 |
|
Dec 8, 2025
|
224.65 | 225.65 | 219.38 | 225.43 | 225.43 | 5,334,100 |
|
Dec 5, 2025
|
221.19 | 227.71 | 220.48 | 225.00 | 225.00 | 4,487,800 |
|
Dec 4, 2025
|
220.90 | 223.18 | 217.03 | 221.19 | 221.19 | 4,925,300 |
|
Dec 3, 2025
|
216.35 | 223.99 | 215.71 | 222.48 | 222.48 | 7,354,800 |
|
Dec 2, 2025
|
205.58 | 218.67 | 202.29 | 216.98 | 216.98 | 10,330,200 |
|
Dec 1, 2025
|
204.50 | 208.35 | 200.55 | 205.58 | 205.58 | 6,384,400 |
|
Nov 28, 2025
|
196.99 | 199.79 | 196.24 | 198.37 | 198.37 | 1,383,900 |
|
Nov 26, 2025
|
196.95 | 200.49 | 195.32 | 195.98 | 195.98 | 3,646,200 |
|
Nov 25, 2025
|
188.08 | 196.67 | 187.22 | 195.49 | 195.49 | 5,652,600 |
|
Nov 24, 2025
|
190.48 | 190.48 | 184.86 | 188.08 | 188.08 | 8,715,900 |
|
Nov 21, 2025
|
187.63 | 191.31 | 182.04 | 189.63 | 189.63 | 6,709,000 |
|
Nov 20, 2025
|
203.25 | 203.61 | 186.83 | 187.73 | 187.73 | 14,574,500 |
|
Nov 19, 2025
|
216.04 | 216.50 | 201.65 | 202.32 | 202.32 | 9,410,100 |
|
Nov 18, 2025
|
210.80 | 214.34 | 207.20 | 212.08 | 212.08 | 7,355,000 |
|
Nov 17, 2025
|
207.34 | 211.00 | 204.42 | 210.65 | 210.65 | 10,819,600 |
|
Nov 14, 2025
|
196.69 | 209.32 | 192.90 | 206.96 | 206.96 | 11,454,400 |
|
Nov 13, 2025
|
197.75 | 203.00 | 195.00 | 195.21 | 195.21 | 6,346,100 |
|
Nov 12, 2025
|
201.25 | 201.99 | 196.01 | 196.51 | 196.51 | 5,119,300 |
|
Nov 11, 2025
|
202.23 | 203.60 | 198.85 | 200.63 | 200.63 | 5,152,100 |
|
Nov 10, 2025
|
207.52 | 208.64 | 201.41 | 204.08 | 204.08 | 6,391,900 |
|
Nov 7, 2025
|
195.66 | 206.68 | 195.56 | 204.31 | 204.31 | 9,524,100 |
|
Nov 6, 2025
|
211.26 | 211.26 | 194.68 | 196.46 | 196.46 | 18,356,900 |
|
Nov 5, 2025
|
241.51 | 241.51 | 234.79 | 238.00 | 238.00 | 8,126,700 |
|
Nov 4, 2025
|
238.41 | 244.17 | 236.39 | 239.93 | 239.93 | 4,975,900 |
|
Nov 3, 2025
|
255.89 | 258.00 | 241.00 | 242.05 | 242.05 | 5,147,000 |
|
Oct 31, 2025
|
257.00 | 260.74 | 254.10 | 254.37 | 254.37 | 2,704,300 |
|
Oct 30, 2025
|
264.17 | 265.45 | 254.03 | 254.07 | 254.07 | 3,204,500 |
|
Oct 29, 2025
|
261.29 | 268.00 | 259.11 | 266.06 | 266.06 | 4,231,800 |
|
Oct 28, 2025
|
263.16 | 265.59 | 259.83 | 261.42 | 261.42 | 2,775,500 |
|
Oct 27, 2025
|
265.40 | 269.00 | 262.35 | 263.35 | 263.35 | 3,706,200 |
|
Oct 24, 2025
|
255.63 | 261.67 | 253.24 | 258.15 | 258.15 | 2,719,600 |
|
Oct 23, 2025
|
251.00 | 258.94 | 246.72 | 254.59 | 254.59 | 4,772,300 |
|
Oct 22, 2025
|
261.52 | 262.83 | 250.38 | 252.31 | 252.31 | 4,247,900 |
|
Oct 21, 2025
|
266.62 | 267.25 | 259.86 | 261.97 | 261.97 | 2,029,600 |
|
Oct 20, 2025
|
263.86 | 267.20 | 262.69 | 265.37 | 265.37 | 2,376,200 |
|
Oct 17, 2025
|
263.86 | 265.38 | 257.71 | 263.06 | 263.06 | 3,440,300 |
|
Oct 16, 2025
|
279.00 | 285.50 | 264.34 | 266.67 | 266.67 | 3,755,900 |
|
Oct 15, 2025
|
272.59 | 277.84 | 271.39 | 272.61 | 272.61 | 1,920,900 |
|
Oct 14, 2025
|
272.91 | 275.55 | 266.99 | 270.54 | 270.54 | 1,983,400 |
|
Oct 13, 2025
|
269.01 | 274.07 | 268.54 | 273.52 | 273.52 | 2,253,000 |
|
Oct 10, 2025
|
274.39 | 277.26 | 265.70 | 266.02 | 266.02 | 2,434,300 |
|
Oct 9, 2025
|
280.46 | 282.32 | 275.05 | 275.44 | 275.44 | 2,121,600 |
|
Oct 8, 2025
|
277.73 | 281.63 | 277.44 | 281.05 | 281.05 | 2,390,900 |
|
Oct 7, 2025
|
283.15 | 285.08 | 271.83 | 276.78 | 276.78 | 2,863,400 |
|
Oct 6, 2025
|
274.53 | 282.92 | 273.68 | 281.74 | 281.74 | 3,905,100 |
|
Oct 3, 2025
|
270.00 | 272.44 | 268.14 | 271.22 | 271.22 | 2,418,000 |
|
Oct 2, 2025
|
268.90 | 270.43 | 260.15 | 270.09 | 270.09 | 2,168,200 |
|
Oct 1, 2025
|
269.50 | 271.39 | 265.20 | 267.64 | 267.64 | 2,500,800 |
|
Sep 30, 2025
|
273.56 | 275.51 | 266.00 | 271.99 | 271.99 | 3,245,300 |
|
Sep 29, 2025
|
267.67 | 272.64 | 267.00 | 272.50 | 272.50 | 3,546,300 |
|
Sep 26, 2025
|
263.44 | 264.20 | 259.36 | 262.47 | 262.47 | 1,603,200 |
|
Sep 25, 2025
|
258.48 | 263.76 | 257.50 | 262.08 | 262.08 | 1,886,500 |
|
Sep 24, 2025
|
266.16 | 268.58 | 259.70 | 260.74 | 260.74 | 3,148,100 |
|
Sep 23, 2025
|
261.92 | 267.77 | 261.00 | 265.75 | 265.75 | 2,248,800 |
|
Sep 22, 2025
|
264.52 | 266.56 | 262.42 | 262.75 | 262.75 | 2,952,200 |
|
Sep 19, 2025
|
268.58 | 269.06 | 264.00 | 265.29 | 265.29 | 10,684,200 |
|
Sep 18, 2025
|
258.92 | 268.29 | 258.15 | 268.07 | 268.07 | 3,058,700 |
|
Sep 17, 2025
|
263.07 | 266.37 | 253.86 | 259.25 | 259.25 | 3,197,300 |
|
Sep 16, 2025
|
257.94 | 263.43 | 257.23 | 263.09 | 263.09 | 2,926,600 |
|
Sep 15, 2025
|
257.77 | 260.56 | 256.29 | 258.09 | 258.09 | 2,592,400 |
|
Sep 12, 2025
|
259.04 | 261.43 | 255.46 | 257.98 | 257.98 | 2,215,900 |
|
Sep 11, 2025
|
258.82 | 262.48 | 258.22 | 260.19 | 260.19 | 2,357,200 |
|
Sep 10, 2025
|
257.57 | 258.80 | 252.55 | 257.43 | 257.43 | 4,631,000 |
|
Sep 9, 2025
|
252.09 | 257.11 | 249.78 | 256.53 | 256.53 | 3,042,800 |
|
Sep 8, 2025
|
249.40 | 254.96 | 248.30 | 250.60 | 250.60 | 3,333,600 |
|
Sep 5, 2025
|
249.71 | 251.49 | 243.55 | 246.85 | 246.85 | 2,195,800 |
