NYSE - Delayed Quote
USD
Doximity, Inc. (DOCS)
26.35
-0.75
(-2.77%)
At close: September 4 at 4:00:03 PM EDT
26.43
+0.08
(+0.30%)
After hours: September 4 at 7:50:13 PM EDT
Trade DOCS 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
|
26.77 | 27.03 | 26.31 | 26.35 | 26.35 | 1,984,200 |
|
Sep 3, 2026
|
26.70 | 27.32 | 26.50 | 27.10 | 27.10 | 2,524,200 |
|
Sep 2, 2026
|
26.26 | 27.00 | 26.20 | 26.32 | 26.32 | 1,977,600 |
|
Sep 1, 2026
|
26.33 | 27.03 | 26.21 | 26.35 | 26.35 | 2,029,400 |
|
Aug 31, 2026
|
25.84 | 26.85 | 25.84 | 26.71 | 26.71 | 2,194,200 |
|
Aug 28, 2026
|
25.61 | 26.87 | 25.33 | 26.73 | 26.73 | 3,288,600 |
|
Aug 27, 2026
|
25.13 | 25.81 | 24.89 | 25.59 | 25.59 | 2,466,500 |
|
Aug 26, 2026
|
24.50 | 25.19 | 24.48 | 24.74 | 24.74 | 1,888,800 |
|
Aug 25, 2026
|
24.95 | 25.35 | 24.60 | 24.74 | 24.74 | 1,725,400 |
|
Aug 24, 2026
|
25.34 | 26.08 | 25.10 | 25.30 | 25.30 | 2,869,400 |
|
Aug 21, 2026
|
25.84 | 25.87 | 25.12 | 25.33 | 25.33 | 2,676,600 |
|
Aug 20, 2026
|
25.63 | 26.46 | 25.18 | 25.94 | 25.94 | 2,562,700 |
|
Aug 19, 2026
|
24.95 | 25.92 | 24.81 | 25.75 | 25.75 | 4,902,100 |
|
Aug 18, 2026
|
24.94 | 25.28 | 24.75 | 24.94 | 24.94 | 2,980,500 |
|
Aug 17, 2026
|
24.41 | 24.64 | 23.95 | 24.52 | 24.52 | 3,453,300 |
|
Aug 14, 2026
|
26.61 | 26.70 | 24.80 | 24.80 | 24.80 | 4,117,200 |
|
Aug 13, 2026
|
24.91 | 26.59 | 24.84 | 26.59 | 26.59 | 5,250,500 |
|
Aug 12, 2026
|
25.61 | 26.24 | 24.70 | 24.99 | 24.99 | 4,960,400 |
|
Aug 11, 2026
|
25.57 | 26.94 | 25.25 | 26.11 | 26.11 | 5,738,100 |
|
Aug 10, 2026
|
26.31 | 26.61 | 24.36 | 25.63 | 25.63 | 9,955,200 |
|
Aug 7, 2026
|
38.87 | 40.00 | 27.16 | 27.40 | 27.40 | 65,315,800 |
|
Aug 6, 2026
|
21.21 | 22.43 | 19.88 | 20.66 | 20.66 | 24,035,400 |
|
Aug 5, 2026
|
21.91 | 21.99 | 21.37 | 21.63 | 21.63 | 2,646,900 |
|
Aug 4, 2026
|
21.46 | 22.03 | 21.41 | 21.89 | 21.89 | 2,743,500 |
|
Aug 3, 2026
|
21.32 | 21.99 | 21.27 | 21.66 | 21.66 | 2,947,600 |
|
Jul 31, 2026
|
20.95 | 21.36 | 20.71 | 20.91 | 20.91 | 2,726,200 |
|
Jul 30, 2026
|
21.21 | 21.27 | 20.34 | 21.24 | 21.24 | 3,961,600 |
|
Jul 29, 2026
|
21.16 | 21.89 | 21.11 | 21.63 | 21.63 | 3,136,500 |
|
Jul 28, 2026
|
21.31 | 21.60 | 20.78 | 21.44 | 21.44 | 4,202,600 |
|
Jul 27, 2026
|
20.66 | 21.35 | 20.62 | 20.99 | 20.99 | 4,573,200 |
|
Jul 24, 2026
|
20.88 | 21.02 | 20.34 | 20.42 | 20.42 | 2,181,100 |
|
Jul 23, 2026
|
20.59 | 20.65 | 20.07 | 20.45 | 20.45 | 2,110,500 |
|
Jul 22, 2026
|
21.23 | 21.38 | 20.26 | 20.49 | 20.49 | 2,659,000 |
|
Jul 21, 2026
|
21.33 | 21.75 | 20.94 | 21.11 | 21.11 | 3,537,600 |
|
Jul 20, 2026
|
21.00 | 21.90 | 20.90 | 21.73 | 21.73 | 3,637,600 |
|
Jul 17, 2026
|
21.96 | 22.30 | 21.50 | 21.52 | 21.52 | 2,253,700 |
|
Jul 16, 2026
|
22.50 | 22.63 | 22.08 | 22.21 | 22.21 | 1,940,300 |
|
Jul 15, 2026
|
22.02 | 22.79 | 22.02 | 22.26 | 22.26 | 2,332,600 |
|
Jul 14, 2026
|
21.54 | 22.01 | 21.01 | 21.80 | 21.80 | 3,402,400 |
|
Jul 13, 2026
|
22.03 | 22.53 | 21.90 | 22.29 | 22.29 | 2,087,500 |
|
Jul 10, 2026
|
22.50 | 22.69 | 21.58 | 21.77 | 21.77 | 1,494,000 |
|
Jul 9, 2026
|
21.26 | 22.06 | 21.07 | 22.01 | 22.01 | 1,997,000 |
|
Jul 8, 2026
|
22.29 | 22.45 | 21.58 | 21.69 | 21.69 | 2,829,100 |
|
Jul 7, 2026
|
23.37 | 23.57 | 22.60 | 22.74 | 22.74 | 3,014,600 |
|
Jul 6, 2026
|
21.65 | 23.05 | 21.65 | 22.86 | 22.86 | 3,673,100 |
|
Jul 2, 2026
|
21.74 | 22.30 | 21.59 | 21.86 | 21.86 | 3,621,400 |
|
Jul 1, 2026
|
21.30 | 22.26 | 20.98 | 21.59 | 21.59 | 3,586,600 |
|
Jun 30, 2026
|
20.39 | 20.93 | 20.26 | 20.74 | 20.74 | 3,597,600 |
|
Jun 29, 2026
|
20.54 | 20.80 | 20.16 | 20.59 | 20.59 | 5,529,800 |
|
Jun 26, 2026
|
20.02 | 20.91 | 19.85 | 20.88 | 20.88 | 9,847,700 |
|
Jun 25, 2026
|
20.61 | 20.75 | 19.75 | 19.85 | 19.85 | 3,498,800 |
|
Jun 24, 2026
|
20.54 | 21.02 | 20.38 | 20.83 | 20.83 | 3,365,500 |
|
Jun 23, 2026
|
20.09 | 20.93 | 20.09 | 20.48 | 20.48 | 2,878,300 |
|
Jun 22, 2026
|
20.14 | 20.67 | 19.99 | 20.07 | 20.07 | 3,022,200 |
|
Jun 18, 2026
|
20.39 | 20.76 | 19.78 | 20.46 | 20.46 | 4,484,100 |
|
Jun 17, 2026
|
20.63 | 21.07 | 20.29 | 20.45 | 20.45 | 2,383,500 |
|
Jun 16, 2026
|
20.65 | 20.96 | 20.18 | 20.89 | 20.89 | 2,348,200 |
|
Jun 15, 2026
|
20.20 | 20.73 | 20.10 | 20.68 | 20.68 | 3,638,700 |
|
Jun 12, 2026
|
19.89 | 20.45 | 19.62 | 20.04 | 20.04 | 2,286,900 |
|
Jun 11, 2026
|
20.22 | 20.28 | 19.45 | 20.02 | 20.02 | 3,033,200 |
|
Jun 10, 2026
|
20.11 | 20.66 | 19.97 | 20.24 | 20.24 | 3,963,800 |
|
Jun 9, 2026
|
20.32 | 21.01 | 20.19 | 20.45 | 20.45 | 4,101,200 |
|
Jun 8, 2026
|
20.41 | 20.75 | 20.15 | 20.30 | 20.30 | 2,789,400 |
|
Jun 5, 2026
|
21.01 | 21.14 | 20.38 | 20.59 | 20.59 | 2,437,900 |
|
Jun 4, 2026
|
21.43 | 21.80 | 20.62 | 20.70 | 20.70 | 3,743,400 |
|
Jun 3, 2026
|
21.26 | 21.32 | 20.68 | 21.04 | 21.04 | 2,607,700 |
|
Jun 2, 2026
|
22.06 | 22.26 | 21.44 | 21.51 | 21.51 | 3,203,200 |
|
Jun 1, 2026
|
21.82 | 22.65 | 21.10 | 22.55 | 22.55 | 4,035,900 |
|
May 29, 2026
|
21.10 | 21.60 | 20.77 | 21.40 | 21.40 | 4,093,400 |
|
May 28, 2026
|
20.36 | 21.27 | 20.21 | 21.07 | 21.07 | 4,314,200 |
|
May 27, 2026
|
19.54 | 20.50 | 19.51 | 20.26 | 20.26 | 3,806,500 |
|
May 26, 2026
|
19.85 | 20.00 | 19.40 | 19.52 | 19.52 | 3,260,200 |
|
May 22, 2026
|
19.30 | 20.00 | 19.27 | 19.94 | 19.94 | 3,475,100 |
|
May 21, 2026
|
19.75 | 19.86 | 19.06 | 19.39 | 19.39 | 3,779,600 |
|
May 20, 2026
|
19.01 | 19.98 | 18.36 | 19.86 | 19.86 | 4,502,700 |
|
May 19, 2026
|
19.80 | 20.14 | 19.04 | 19.26 | 19.26 | 5,788,900 |
|
May 18, 2026
|
18.99 | 19.80 | 18.55 | 19.58 | 19.58 | 7,423,100 |
|
May 15, 2026
|
17.95 | 19.78 | 17.88 | 18.97 | 18.97 | 12,354,300 |
|
May 14, 2026
|
18.26 | 18.40 | 17.15 | 18.01 | 18.01 | 25,491,400 |
|
May 13, 2026
|
26.34 | 26.49 | 23.21 | 23.39 | 23.39 | 12,367,200 |
|
May 12, 2026
|
26.42 | 26.69 | 26.19 | 26.45 | 26.45 | 3,589,100 |
|
May 11, 2026
|
25.77 | 26.49 | 25.56 | 26.26 | 26.26 | 4,192,700 |
|
May 8, 2026
|
25.58 | 26.00 | 24.99 | 25.98 | 25.98 | 2,075,200 |
|
May 7, 2026
|
26.06 | 26.45 | 25.75 | 26.03 | 26.03 | 2,173,600 |
|
May 6, 2026
|
25.70 | 25.86 | 24.80 | 25.69 | 25.69 | 2,638,800 |
|
May 5, 2026
|
24.89 | 25.85 | 24.54 | 25.77 | 25.77 | 2,964,000 |
|
May 4, 2026
|
24.98 | 25.67 | 24.55 | 24.89 | 24.89 | 3,219,500 |
|
May 1, 2026
|
24.93 | 25.29 | 24.51 | 24.98 | 24.98 | 2,690,100 |
|
Apr 30, 2026
|
23.84 | 24.51 | 23.40 | 24.44 | 24.44 | 2,428,400 |
|
Apr 29, 2026
|
24.49 | 24.49 | 23.77 | 24.20 | 24.20 | 2,045,400 |
|
Apr 28, 2026
|
24.74 | 25.39 | 24.48 | 24.57 | 24.57 | 1,757,500 |
|
Apr 27, 2026
|
23.95 | 24.98 | 23.90 | 24.66 | 24.66 | 3,071,900 |
|
Apr 24, 2026
|
23.52 | 24.02 | 23.20 | 24.01 | 24.01 | 5,697,700 |
|
Apr 23, 2026
|
23.70 | 23.70 | 22.72 | 23.17 | 23.17 | 2,269,300 |
|
Apr 22, 2026
|
24.39 | 24.48 | 23.86 | 24.26 | 24.26 | 2,450,900 |
|
Apr 21, 2026
|
24.50 | 25.15 | 23.94 | 24.15 | 24.15 | 3,365,600 |
|
Apr 20, 2026
|
23.50 | 24.50 | 23.05 | 24.39 | 24.39 | 3,703,300 |
|
Apr 17, 2026
|
24.90 | 25.65 | 24.55 | 24.71 | 24.71 | 3,838,700 |
|
Apr 16, 2026
|
24.24 | 25.00 | 23.92 | 24.25 | 24.25 | 3,792,200 |
|
Apr 15, 2026
|
22.71 | 23.97 | 22.68 | 23.90 | 23.90 | 3,681,600 |
|
Apr 14, 2026
|
22.89 | 23.28 | 21.99 | 22.25 | 22.25 | 2,237,300 |
|
Apr 13, 2026
|
21.06 | 22.76 | 20.96 | 22.66 | 22.66 | 2,826,500 |
|
Apr 10, 2026
|
21.09 | 21.59 | 20.87 | 21.05 | 21.05 | 3,635,200 |
|
Apr 9, 2026
|
21.64 | 21.73 | 20.55 | 21.16 | 21.16 | 5,092,000 |
|
Apr 8, 2026
|
23.13 | 23.35 | 21.66 | 21.86 | 21.86 | 3,430,900 |
|
Apr 7, 2026
|
23.00 | 23.29 | 22.26 | 22.50 | 22.50 | 1,922,400 |
|
Apr 6, 2026
|
22.80 | 23.20 | 22.65 | 23.06 | 23.06 | 1,373,700 |
|
Apr 2, 2026
|
22.62 | 23.12 | 21.88 | 22.77 | 22.77 | 2,401,400 |
|
Apr 1, 2026
|
23.31 | 23.60 | 22.75 | 22.93 | 22.93 | 3,612,200 |
|
Mar 31, 2026
|
22.73 | 24.08 | 21.82 | 23.30 | 23.30 | 6,239,300 |
|
Mar 30, 2026
|
23.79 | 24.44 | 23.70 | 23.73 | 23.73 | 2,109,500 |
|
Mar 27, 2026
|
24.04 | 24.25 | 23.13 | 23.69 | 23.69 | 2,082,000 |
|
Mar 26, 2026
|
24.07 | 24.92 | 23.93 | 24.31 | 24.31 | 1,681,800 |
|
Mar 25, 2026
|
24.62 | 24.94 | 23.53 | 24.18 | 24.18 | 2,056,000 |
|
Mar 24, 2026
|
24.64 | 24.77 | 24.08 | 24.34 | 24.34 | 2,390,000 |
|
Mar 23, 2026
|
24.93 | 25.41 | 24.57 | 25.03 | 25.03 | 2,130,700 |
|
Mar 20, 2026
|
24.69 | 24.95 | 24.24 | 24.41 | 24.41 | 5,112,700 |
|
Mar 19, 2026
|
24.42 | 25.31 | 24.42 | 24.80 | 24.80 | 1,724,400 |
|
Mar 18, 2026
|
24.70 | 25.11 | 24.60 | 24.79 | 24.79 | 1,876,000 |
|
Mar 17, 2026
|
24.66 | 25.39 | 24.65 | 24.91 | 24.91 | 2,398,500 |
|
Mar 16, 2026
|
24.15 | 24.86 | 24.00 | 24.59 | 24.59 | 2,312,800 |
|
Mar 13, 2026
|
24.57 | 24.74 | 24.00 | 24.37 | 24.37 | 2,226,800 |
|
Mar 12, 2026
|
24.61 | 25.09 | 24.05 | 24.28 | 24.28 | 2,876,100 |
|
Mar 11, 2026
|
24.96 | 25.19 | 24.20 | 24.64 | 24.64 | 1,938,900 |
|
Mar 10, 2026
|
25.37 | 25.71 | 24.09 | 24.78 | 24.78 | 2,836,600 |
|
Mar 9, 2026
|
25.00 | 25.60 | 24.67 | 25.49 | 25.49 | 2,014,200 |
|
Mar 6, 2026
|
26.06 | 26.16 | 25.05 | 25.34 | 25.34 | 2,210,500 |
|
Mar 5, 2026
|
26.74 | 27.09 | 25.45 | 26.07 | 26.07 | 2,783,100 |
|
Mar 4, 2026
|
26.75 | 26.92 | 25.96 | 26.44 | 26.44 | 2,173,500 |
|
Mar 3, 2026
|
25.16 | 27.06 | 24.86 | 26.97 | 26.97 | 3,608,100 |
|
Mar 2, 2026
|
24.05 | 25.73 | 23.84 | 25.70 | 25.70 | 3,595,800 |
|
Feb 27, 2026
|
24.30 | 24.79 | 24.11 | 24.53 | 24.53 | 3,102,200 |
|
Feb 26, 2026
|
24.42 | 25.35 | 24.28 | 25.10 | 25.10 | 3,162,600 |
|
Feb 25, 2026
|
24.32 | 24.71 | 23.53 | 24.40 | 24.40 | 2,635,600 |
|
Feb 24, 2026
|
23.74 | 24.28 | 23.66 | 24.07 | 24.07 | 2,940,300 |
|
Feb 23, 2026
|
25.21 | 25.28 | 23.58 | 23.76 | 23.76 | 3,837,800 |
|
Feb 20, 2026
|
25.05 | 25.91 | 24.98 | 25.55 | 25.55 | 2,253,100 |
|
Feb 19, 2026
|
25.31 | 25.46 | 24.90 | 25.23 | 25.23 | 2,711,000 |
|
Feb 18, 2026
|
24.76 | 25.95 | 24.49 | 25.45 | 25.45 | 3,683,800 |
|
Feb 17, 2026
|
25.14 | 25.58 | 24.30 | 24.58 | 24.58 | 4,865,900 |
|
Feb 13, 2026
|
25.17 | 25.47 | 24.55 | 25.02 | 25.02 | 3,724,900 |
|
Feb 12, 2026
|
26.10 | 26.14 | 24.35 | 24.71 | 24.71 | 6,262,300 |
|
Feb 11, 2026
|
27.01 | 27.43 | 25.92 | 25.96 | 25.96 | 5,136,800 |
|
Feb 10, 2026
|
27.75 | 28.50 | 26.98 | 27.24 | 27.24 | 4,399,900 |
|
Feb 9, 2026
|
28.57 | 28.65 | 26.59 | 27.50 | 27.50 | 6,883,800 |
|
Feb 6, 2026
|
23.69 | 27.89 | 23.66 | 27.73 | 27.73 | 23,126,300 |
|
Feb 5, 2026
|
34.55 | 35.83 | 32.66 | 33.32 | 33.32 | 9,770,200 |
|
Feb 4, 2026
|
34.70 | 36.42 | 33.77 | 35.25 | 35.25 | 4,664,100 |
|
Feb 3, 2026
|
36.99 | 37.29 | 34.31 | 34.85 | 34.85 | 4,362,200 |
|
Feb 2, 2026
|
37.30 | 38.39 | 36.83 | 37.29 | 37.29 | 5,214,100 |
|
Jan 30, 2026
|
38.19 | 38.79 | 37.35 | 37.47 | 37.47 | 3,175,400 |
|
Jan 29, 2026
|
38.37 | 38.71 | 37.33 | 38.63 | 38.63 | 3,326,900 |
|
Jan 28, 2026
|
39.29 | 39.42 | 38.46 | 38.73 | 38.73 | 1,874,700 |
|
Jan 27, 2026
|
40.31 | 40.49 | 38.90 | 38.96 | 38.96 | 2,304,300 |
|
Jan 26, 2026
|
40.50 | 41.12 | 40.30 | 40.40 | 40.40 | 1,371,500 |
|
Jan 23, 2026
|
40.81 | 41.13 | 40.30 | 40.63 | 40.63 | 1,627,800 |
|
Jan 22, 2026
|
40.25 | 41.20 | 39.99 | 40.80 | 40.80 | 2,445,200 |
|
Jan 21, 2026
|
41.50 | 41.65 | 39.50 | 39.85 | 39.85 | 2,733,300 |
|
Jan 20, 2026
|
40.56 | 42.13 | 40.09 | 41.10 | 41.10 | 2,643,400 |
|
Jan 16, 2026
|
41.37 | 41.88 | 40.79 | 41.26 | 41.26 | 2,660,600 |
|
Jan 15, 2026
|
40.83 | 41.49 | 40.25 | 41.05 | 41.05 | 2,330,500 |
|
Jan 14, 2026
|
41.37 | 41.58 | 39.95 | 40.27 | 40.27 | 3,497,800 |
|
Jan 13, 2026
|
44.05 | 44.18 | 41.34 | 41.36 | 41.36 | 3,269,100 |
|
Jan 12, 2026
|
43.50 | 44.05 | 42.66 | 43.86 | 43.86 | 2,053,100 |
|
Jan 9, 2026
|
44.70 | 45.17 | 43.51 | 43.79 | 43.79 | 2,563,000 |
|
Jan 8, 2026
|
46.30 | 46.66 | 43.46 | 43.74 | 43.74 | 4,111,400 |
|
Jan 7, 2026
|
45.55 | 46.69 | 44.74 | 46.49 | 46.49 | 2,369,800 |
|
Jan 6, 2026
|
45.95 | 46.75 | 44.96 | 45.69 | 45.69 | 3,227,500 |
|
Jan 5, 2026
|
43.49 | 46.16 | 43.42 | 45.69 | 45.69 | 3,669,800 |
|
Jan 2, 2026
|
44.65 | 44.99 | 43.21 | 43.29 | 43.29 | 2,283,800 |
|
Dec 31, 2025
|
44.54 | 44.69 | 44.15 | 44.28 | 44.28 | 2,025,100 |
|
Dec 30, 2025
|
43.96 | 44.81 | 43.86 | 44.58 | 44.58 | 1,769,600 |
|
Dec 29, 2025
|
43.76 | 44.53 | 43.76 | 44.23 | 44.23 | 1,996,900 |
|
Dec 26, 2025
|
43.54 | 43.90 | 43.46 | 43.69 | 43.69 | 1,513,900 |
|
Dec 24, 2025
|
43.73 | 44.20 | 43.40 | 43.78 | 43.78 | 1,213,000 |
|
Dec 23, 2025
|
44.33 | 44.62 | 43.25 | 43.53 | 43.53 | 3,126,700 |
|
Dec 22, 2025
|
44.03 | 45.40 | 44.03 | 44.98 | 44.98 | 3,129,100 |
|
Dec 19, 2025
|
43.36 | 44.21 | 43.28 | 43.65 | 43.65 | 3,805,700 |
|
Dec 18, 2025
|
44.00 | 44.70 | 43.31 | 43.49 | 43.49 | 2,571,100 |
|
Dec 17, 2025
|
44.00 | 44.52 | 43.50 | 43.71 | 43.71 | 2,727,300 |
|
Dec 16, 2025
|
44.44 | 45.16 | 43.59 | 43.80 | 43.80 | 2,752,800 |
|
Dec 15, 2025
|
46.65 | 46.65 | 44.59 | 44.65 | 44.65 | 4,190,000 |
|
Dec 12, 2025
|
43.88 | 44.87 | 43.60 | 43.85 | 43.85 | 3,097,100 |
|
Dec 11, 2025
|
44.76 | 44.94 | 43.91 | 44.13 | 44.13 | 4,804,500 |
|
Dec 10, 2025
|
45.33 | 45.90 | 44.71 | 45.04 | 45.04 | 2,528,700 |
|
Dec 9, 2025
|
45.58 | 46.17 | 44.98 | 45.13 | 45.13 | 3,663,100 |
|
Dec 8, 2025
|
46.12 | 46.58 | 45.45 | 45.68 | 45.68 | 4,526,700 |
|
Dec 5, 2025
|
51.33 | 51.40 | 45.29 | 45.93 | 45.93 | 7,003,400 |
|
Dec 4, 2025
|
51.63 | 51.80 | 51.02 | 51.31 | 51.31 | 1,883,700 |
|
Dec 3, 2025
|
50.56 | 51.63 | 50.10 | 51.53 | 51.53 | 1,040,600 |
|
Dec 2, 2025
|
51.20 | 51.78 | 50.23 | 50.56 | 50.56 | 1,766,900 |
|
Dec 1, 2025
|
50.71 | 51.83 | 50.66 | 51.07 | 51.07 | 1,410,400 |
|
Nov 28, 2025
|
51.60 | 51.85 | 51.17 | 51.44 | 51.44 | 564,000 |
|
Nov 26, 2025
|
51.00 | 51.64 | 50.88 | 50.97 | 50.97 | 1,290,300 |
|
Nov 25, 2025
|
49.87 | 51.39 | 49.84 | 51.07 | 51.07 | 1,617,800 |
|
Nov 24, 2025
|
50.50 | 51.44 | 49.46 | 49.95 | 49.95 | 2,775,000 |
|
Nov 21, 2025
|
47.43 | 51.03 | 47.38 | 50.42 | 50.42 | 4,199,000 |
|
Nov 20, 2025
|
48.71 | 49.49 | 46.04 | 46.42 | 46.42 | 2,236,000 |
|
Nov 19, 2025
|
47.87 | 48.15 | 46.68 | 48.00 | 48.00 | 2,662,300 |
|
Nov 18, 2025
|
47.00 | 49.00 | 46.38 | 47.42 | 47.42 | 3,420,000 |
|
Nov 17, 2025
|
49.30 | 50.00 | 46.83 | 47.07 | 47.07 | 3,027,900 |
|
Nov 14, 2025
|
49.35 | 50.62 | 49.01 | 49.62 | 49.62 | 2,369,600 |
|
Nov 13, 2025
|
50.00 | 51.33 | 49.62 | 49.72 | 49.72 | 2,405,500 |
|
Nov 12, 2025
|
52.90 | 53.46 | 50.84 | 50.96 | 50.96 | 2,859,900 |
|
Nov 11, 2025
|
53.55 | 54.04 | 51.95 | 52.72 | 52.72 | 2,638,200 |
|
Nov 10, 2025
|
53.99 | 55.96 | 52.53 | 52.54 | 52.54 | 2,392,200 |
|
Nov 7, 2025
|
56.54 | 58.24 | 53.35 | 54.29 | 54.29 | 5,710,400 |
|
Nov 6, 2025
|
63.92 | 64.55 | 62.27 | 62.58 | 62.58 | 3,296,100 |
|
Nov 5, 2025
|
65.67 | 66.11 | 63.97 | 63.99 | 63.99 | 1,305,300 |
|
Nov 4, 2025
|
65.97 | 67.10 | 65.47 | 65.82 | 65.82 | 1,102,200 |
|
Nov 3, 2025
|
66.44 | 67.03 | 65.22 | 66.95 | 66.95 | 1,044,700 |
|
Oct 31, 2025
|
66.61 | 67.00 | 65.80 | 66.00 | 66.00 | 896,300 |
|
Oct 30, 2025
|
66.35 | 66.86 | 65.51 | 65.82 | 65.82 | 1,061,000 |
|
Oct 29, 2025
|
66.54 | 67.46 | 66.08 | 66.77 | 66.77 | 1,455,400 |
|
Oct 28, 2025
|
68.68 | 69.00 | 66.29 | 66.48 | 66.48 | 1,279,100 |
|
Oct 27, 2025
|
70.55 | 71.37 | 68.35 | 68.50 | 68.50 | 1,754,100 |
|
Oct 24, 2025
|
67.26 | 68.12 | 66.79 | 66.84 | 66.84 | 948,900 |
|
Oct 23, 2025
|
66.56 | 66.83 | 65.88 | 66.25 | 66.25 | 1,148,000 |
|
Oct 22, 2025
|
67.97 | 68.27 | 65.83 | 66.38 | 66.38 | 1,426,200 |
|
Oct 21, 2025
|
68.17 | 68.82 | 67.30 | 67.91 | 67.91 | 842,900 |
|
Oct 20, 2025
|
68.26 | 69.27 | 67.76 | 68.00 | 68.00 | 836,000 |
|
Oct 17, 2025
|
66.97 | 67.94 | 66.57 | 67.57 | 67.57 | 881,400 |
|
Oct 16, 2025
|
68.11 | 69.08 | 66.57 | 67.33 | 67.33 | 1,393,700 |
|
Oct 15, 2025
|
67.83 | 68.91 | 67.24 | 68.05 | 68.05 | 925,000 |
|
Oct 14, 2025
|
66.70 | 68.03 | 66.18 | 67.03 | 67.03 | 1,323,100 |
|
Oct 13, 2025
|
66.62 | 68.49 | 65.93 | 67.50 | 67.50 | 956,000 |
|
Oct 10, 2025
|
70.84 | 72.24 | 65.58 | 65.61 | 65.61 | 2,676,400 |
|
Oct 9, 2025
|
73.53 | 73.53 | 72.29 | 72.57 | 72.57 | 929,600 |
|
Oct 8, 2025
|
71.98 | 73.92 | 71.00 | 73.53 | 73.53 | 990,100 |
|
Oct 7, 2025
|
73.01 | 73.24 | 70.16 | 71.38 | 71.38 | 900,400 |
|
Oct 6, 2025
|
73.15 | 73.57 | 72.33 | 72.75 | 72.75 | 1,009,600 |
|
Oct 3, 2025
|
72.44 | 74.33 | 72.00 | 73.26 | 73.26 | 929,900 |
|
Oct 2, 2025
|
70.30 | 72.19 | 69.16 | 71.99 | 71.99 | 1,345,600 |
|
Oct 1, 2025
|
70.01 | 72.92 | 69.72 | 70.64 | 70.64 | 2,136,200 |
|
Sep 30, 2025
|
75.20 | 75.43 | 72.00 | 73.15 | 73.15 | 1,415,200 |
|
Sep 29, 2025
|
75.10 | 76.51 | 74.71 | 75.12 | 75.12 | 1,378,600 |
|
Sep 26, 2025
|
74.25 | 75.75 | 73.93 | 74.40 | 74.40 | 1,225,300 |
|
Sep 25, 2025
|
72.56 | 74.59 | 71.68 | 74.38 | 74.38 | 1,212,100 |
|
Sep 24, 2025
|
74.13 | 75.47 | 73.87 | 74.27 | 74.27 | 2,649,400 |
|
Sep 23, 2025
|
72.27 | 74.45 | 71.95 | 73.90 | 73.90 | 2,154,700 |
|
Sep 22, 2025
|
72.40 | 72.59 | 71.31 | 72.50 | 72.50 | 915,000 |
|
Sep 19, 2025
|
73.88 | 74.48 | 72.78 | 72.82 | 72.82 | 2,853,200 |
|
Sep 18, 2025
|
73.03 | 74.06 | 72.87 | 73.60 | 73.60 | 1,261,500 |
|
Sep 17, 2025
|
72.26 | 72.90 | 71.31 | 72.67 | 72.67 | 867,400 |
|
Sep 16, 2025
|
72.55 | 73.10 | 71.50 | 72.08 | 72.08 | 1,257,900 |
|
Sep 15, 2025
|
71.25 | 72.97 | 71.25 | 72.47 | 72.47 | 1,680,500 |
|
Sep 12, 2025
|
70.50 | 71.98 | 70.50 | 71.03 | 71.03 | 1,374,600 |
|
Sep 11, 2025
|
69.75 | 70.68 | 68.90 | 70.26 | 70.26 | 1,371,500 |
|
Sep 10, 2025
|
69.72 | 70.92 | 68.47 | 69.00 | 69.00 | 1,190,200 |
|
Sep 9, 2025
|
69.77 | 70.13 | 69.04 | 69.51 | 69.51 | 785,100 |
|
Sep 8, 2025
|
70.00 | 70.77 | 69.47 | 69.52 | 69.52 | 1,066,300 |
|
Sep 5, 2025
|
69.05 | 69.54 | 68.32 | 69.34 | 69.34 | 787,400 |
