NasdaqGS - Nasdaq Real Time Price
USD
Five Below, Inc. (FIVE)
242.54
+8.07
(+3.44%)
As of 12:22:16 PM EDT. Market Open.
Trade FIVE 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 |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
236.57 | 243.86 | 236.57 | 242.54 | 242.54 | 241,373 |
|
Oct 28, 2026
|
230.41 | 239.28 | 229.93 | 234.47 | 234.47 | 858,500 |
|
Oct 27, 2026
|
230.13 | 231.83 | 226.10 | 231.25 | 231.25 | 511,200 |
|
Oct 26, 2026
|
224.02 | 233.97 | 222.72 | 230.00 | 230.00 | 775,800 |
|
Oct 23, 2026
|
224.69 | 224.80 | 218.47 | 223.24 | 223.24 | 462,700 |
|
Oct 22, 2026
|
224.88 | 226.79 | 221.62 | 225.87 | 225.87 | 955,400 |
|
Oct 21, 2026
|
224.69 | 224.98 | 220.66 | 224.10 | 224.10 | 521,800 |
|
Oct 20, 2026
|
226.59 | 227.41 | 222.52 | 223.80 | 223.80 | 599,100 |
|
Oct 19, 2026
|
222.20 | 226.65 | 221.02 | 225.61 | 225.61 | 1,044,900 |
|
Oct 16, 2026
|
225.37 | 226.21 | 220.57 | 222.72 | 222.72 | 1,040,100 |
|
Oct 15, 2026
|
218.92 | 224.13 | 218.21 | 223.23 | 223.23 | 1,054,700 |
|
Oct 14, 2026
|
213.02 | 219.19 | 210.08 | 218.95 | 218.95 | 1,135,700 |
|
Oct 13, 2026
|
216.40 | 220.82 | 213.00 | 213.35 | 213.35 | 742,700 |
|
Oct 12, 2026
|
212.87 | 217.60 | 210.87 | 213.58 | 213.58 | 955,000 |
|
Oct 9, 2026
|
210.81 | 216.05 | 206.95 | 214.73 | 214.73 | 1,022,700 |
|
Oct 8, 2026
|
202.34 | 210.32 | 202.34 | 209.73 | 209.73 | 1,197,400 |
|
Oct 7, 2026
|
209.92 | 211.99 | 201.68 | 204.24 | 204.24 | 986,500 |
|
Oct 6, 2026
|
215.15 | 217.11 | 209.45 | 209.92 | 209.92 | 1,122,900 |
|
Oct 5, 2026
|
221.47 | 224.99 | 214.10 | 215.93 | 215.93 | 1,289,300 |
|
Oct 2, 2026
|
222.73 | 224.39 | 220.01 | 221.19 | 221.19 | 624,600 |
|
Oct 1, 2026
|
220.00 | 222.76 | 216.44 | 221.17 | 221.17 | 727,000 |
|
Sep 30, 2026
|
220.93 | 220.93 | 215.25 | 219.57 | 219.57 | 1,074,500 |
|
Sep 29, 2026
|
226.74 | 227.24 | 220.63 | 222.03 | 222.03 | 654,100 |
|
Sep 28, 2026
|
220.90 | 230.53 | 220.01 | 228.00 | 228.00 | 953,600 |
|
Sep 25, 2026
|
222.84 | 226.38 | 217.05 | 222.60 | 222.60 | 1,103,200 |
|
Sep 24, 2026
|
228.98 | 230.98 | 221.61 | 222.38 | 222.38 | 1,001,200 |
|
Sep 23, 2026
|
232.12 | 232.65 | 216.67 | 227.41 | 227.41 | 1,393,000 |
|
Sep 22, 2026
|
236.39 | 242.41 | 232.00 | 232.28 | 232.28 | 1,450,000 |
|
Sep 21, 2026
|
236.38 | 241.67 | 235.30 | 236.14 | 236.14 | 1,053,000 |
|
Sep 18, 2026
|
235.06 | 239.71 | 232.86 | 234.14 | 234.14 | 2,088,500 |
|
Sep 17, 2026
|
240.16 | 242.11 | 234.65 | 236.80 | 236.80 | 1,195,500 |
|
Sep 16, 2026
|
238.55 | 242.35 | 234.63 | 237.68 | 237.68 | 1,116,600 |
|
Sep 15, 2026
|
251.60 | 251.60 | 233.24 | 236.07 | 236.07 | 1,169,300 |
|
Sep 14, 2026
|
243.88 | 251.57 | 243.75 | 249.59 | 249.59 | 858,200 |
|
Sep 11, 2026
|
243.49 | 246.03 | 241.41 | 244.60 | 244.60 | 881,900 |
|
Sep 10, 2026
|
245.47 | 250.73 | 240.83 | 241.28 | 241.28 | 1,085,700 |
|
Sep 9, 2026
|
252.92 | 255.19 | 246.31 | 247.12 | 247.12 | 1,035,300 |
|
Sep 8, 2026
|
251.22 | 256.44 | 244.50 | 254.07 | 254.07 | 1,108,600 |
|
Sep 4, 2026
|
238.88 | 257.78 | 237.47 | 252.20 | 252.20 | 1,907,100 |
|
Sep 3, 2026
|
257.00 | 260.12 | 236.95 | 239.96 | 239.96 | 2,579,800 |
|
Sep 2, 2026
|
244.98 | 246.55 | 237.82 | 243.08 | 243.08 | 1,864,000 |
|
Sep 1, 2026
|
242.35 | 247.94 | 241.11 | 245.08 | 245.08 | 1,189,600 |
|
Aug 31, 2026
|
242.54 | 248.96 | 241.40 | 246.84 | 246.84 | 1,104,800 |
|
Aug 28, 2026
|
248.26 | 249.15 | 241.02 | 241.89 | 241.89 | 1,022,800 |
|
Aug 27, 2026
|
253.49 | 256.83 | 246.57 | 246.98 | 246.98 | 1,157,300 |
|
Aug 26, 2026
|
258.27 | 261.00 | 254.14 | 257.35 | 257.35 | 1,260,800 |
|
Aug 25, 2026
|
256.33 | 260.39 | 251.68 | 259.41 | 259.41 | 1,208,100 |
|
Aug 24, 2026
|
250.24 | 263.88 | 246.25 | 262.72 | 262.72 | 2,040,000 |
|
Aug 21, 2026
|
239.85 | 250.62 | 239.80 | 250.24 | 250.24 | 964,100 |
|
Aug 20, 2026
|
240.00 | 241.80 | 234.55 | 236.31 | 236.31 | 1,100,100 |
|
Aug 19, 2026
|
241.71 | 246.71 | 240.42 | 242.08 | 242.08 | 847,800 |
|
Aug 18, 2026
|
238.92 | 242.63 | 237.15 | 238.51 | 238.51 | 566,400 |
|
Aug 17, 2026
|
243.39 | 246.60 | 238.30 | 238.56 | 238.56 | 952,600 |
|
Aug 14, 2026
|
242.97 | 246.33 | 242.37 | 244.54 | 244.54 | 615,300 |
|
Aug 13, 2026
|
248.60 | 249.00 | 240.78 | 241.71 | 241.71 | 1,045,100 |
|
Aug 12, 2026
|
234.65 | 240.26 | 232.18 | 238.15 | 238.15 | 701,000 |
|
Aug 11, 2026
|
233.86 | 237.30 | 230.64 | 234.24 | 234.24 | 780,300 |
|
Aug 10, 2026
|
241.94 | 242.48 | 235.10 | 235.36 | 235.36 | 1,225,700 |
|
Aug 7, 2026
|
231.50 | 244.53 | 228.77 | 244.37 | 244.37 | 1,026,400 |
|
Aug 6, 2026
|
225.74 | 233.21 | 224.14 | 231.12 | 231.12 | 836,500 |
|
Aug 5, 2026
|
224.57 | 226.00 | 220.58 | 224.16 | 224.16 | 614,200 |
|
Aug 4, 2026
|
215.18 | 222.56 | 214.69 | 222.30 | 222.30 | 713,300 |
|
Aug 3, 2026
|
219.13 | 221.36 | 213.30 | 216.70 | 216.70 | 862,900 |
|
Jul 31, 2026
|
221.64 | 223.00 | 213.46 | 217.13 | 217.13 | 987,200 |
|
Jul 30, 2026
|
211.35 | 220.53 | 208.89 | 219.17 | 219.17 | 978,400 |
|
Jul 29, 2026
|
205.44 | 216.34 | 205.44 | 209.49 | 209.49 | 1,147,400 |
|
Jul 28, 2026
|
207.49 | 209.23 | 205.77 | 207.99 | 207.99 | 951,200 |
|
Jul 27, 2026
|
203.33 | 208.35 | 203.33 | 207.14 | 207.14 | 988,800 |
|
Jul 24, 2026
|
201.61 | 206.00 | 200.72 | 203.19 | 203.19 | 511,800 |
|
Jul 23, 2026
|
203.48 | 206.51 | 198.83 | 201.31 | 201.31 | 1,178,000 |
|
Jul 22, 2026
|
203.72 | 206.14 | 202.30 | 204.87 | 204.87 | 1,033,800 |
|
Jul 21, 2026
|
206.94 | 209.58 | 203.50 | 203.71 | 203.71 | 1,176,300 |
|
Jul 20, 2026
|
210.78 | 211.26 | 203.18 | 204.14 | 204.14 | 1,494,100 |
|
Jul 17, 2026
|
195.51 | 203.96 | 193.93 | 202.63 | 202.63 | 2,376,600 |
|
Jul 16, 2026
|
194.08 | 202.55 | 193.47 | 197.71 | 197.71 | 1,183,200 |
|
Jul 15, 2026
|
192.93 | 196.55 | 191.33 | 193.03 | 193.03 | 880,500 |
|
Jul 14, 2026
|
193.83 | 195.67 | 190.42 | 193.11 | 193.11 | 974,200 |
|
Jul 13, 2026
|
189.31 | 193.58 | 189.31 | 191.53 | 191.53 | 1,232,700 |
|
Jul 10, 2026
|
185.97 | 190.00 | 183.72 | 189.39 | 189.39 | 837,800 |
|
Jul 9, 2026
|
184.20 | 188.56 | 182.31 | 184.24 | 184.24 | 1,289,000 |
|
Jul 8, 2026
|
176.56 | 181.33 | 173.10 | 180.75 | 180.75 | 1,111,700 |
|
Jul 7, 2026
|
176.69 | 179.08 | 174.56 | 176.25 | 176.25 | 1,038,000 |
|
Jul 6, 2026
|
181.51 | 185.00 | 176.07 | 176.40 | 176.40 | 1,007,700 |
|
Jul 2, 2026
|
185.33 | 185.79 | 180.76 | 182.43 | 182.43 | 873,700 |
|
Jul 1, 2026
|
179.79 | 186.16 | 179.06 | 182.64 | 182.64 | 1,257,200 |
|
Jun 30, 2026
|
177.87 | 180.80 | 175.56 | 179.79 | 179.79 | 1,179,200 |
|
Jun 29, 2026
|
186.29 | 186.94 | 175.86 | 178.23 | 178.23 | 1,646,000 |
|
Jun 26, 2026
|
188.57 | 191.66 | 185.69 | 188.37 | 188.37 | 1,387,200 |
|
Jun 25, 2026
|
189.75 | 190.62 | 185.62 | 186.59 | 186.59 | 809,400 |
|
Jun 24, 2026
|
188.06 | 192.79 | 185.30 | 187.75 | 187.75 | 1,450,800 |
|
Jun 23, 2026
|
187.46 | 189.79 | 185.75 | 185.95 | 185.95 | 993,000 |
|
Jun 22, 2026
|
195.95 | 198.21 | 192.19 | 193.45 | 193.45 | 1,197,200 |
|
Jun 18, 2026
|
194.13 | 194.98 | 191.52 | 194.06 | 194.06 | 1,053,800 |
|
Jun 17, 2026
|
189.41 | 195.38 | 189.26 | 191.26 | 191.26 | 935,000 |
|
Jun 16, 2026
|
194.28 | 195.46 | 188.34 | 189.41 | 189.41 | 1,324,900 |
|
Jun 15, 2026
|
199.21 | 201.00 | 193.02 | 193.92 | 193.92 | 1,241,800 |
|
Jun 12, 2026
|
203.29 | 203.93 | 195.69 | 198.49 | 198.49 | 873,600 |
|
Jun 11, 2026
|
195.85 | 202.47 | 193.30 | 201.97 | 201.97 | 1,327,000 |
|
Jun 10, 2026
|
190.30 | 196.59 | 188.00 | 195.85 | 195.85 | 2,086,500 |
|
Jun 9, 2026
|
186.49 | 193.18 | 184.68 | 190.83 | 190.83 | 1,586,800 |
|
Jun 8, 2026
|
190.47 | 192.84 | 185.39 | 186.49 | 186.49 | 2,024,400 |
|
Jun 5, 2026
|
192.69 | 196.86 | 190.38 | 190.47 | 190.47 | 2,159,800 |
|
Jun 4, 2026
|
197.47 | 201.00 | 191.10 | 192.17 | 192.17 | 5,052,600 |
|
Jun 3, 2026
|
223.10 | 225.76 | 219.19 | 222.89 | 222.89 | 3,161,500 |
|
Jun 2, 2026
|
230.01 | 230.50 | 218.97 | 220.37 | 220.37 | 1,811,200 |
|
Jun 1, 2026
|
227.18 | 232.50 | 221.11 | 226.22 | 226.22 | 1,721,800 |
|
May 29, 2026
|
223.45 | 229.04 | 221.95 | 227.36 | 227.36 | 1,004,500 |
|
May 28, 2026
|
222.00 | 228.69 | 219.46 | 224.90 | 224.90 | 1,438,700 |
|
May 27, 2026
|
222.33 | 224.00 | 214.21 | 215.99 | 215.99 | 1,196,800 |
|
May 26, 2026
|
220.81 | 224.00 | 219.90 | 221.07 | 221.07 | 950,100 |
|
May 22, 2026
|
220.00 | 223.34 | 216.44 | 219.50 | 219.50 | 805,200 |
|
May 21, 2026
|
220.17 | 223.01 | 215.07 | 219.79 | 219.79 | 1,130,000 |
|
May 20, 2026
|
215.85 | 220.84 | 211.72 | 219.87 | 219.87 | 1,256,900 |
|
May 19, 2026
|
218.16 | 218.16 | 209.34 | 214.39 | 214.39 | 1,052,400 |
|
May 18, 2026
|
215.83 | 221.32 | 213.69 | 218.36 | 218.36 | 968,200 |
|
May 15, 2026
|
213.83 | 214.92 | 210.26 | 213.64 | 213.64 | 1,105,900 |
|
May 14, 2026
|
211.86 | 215.65 | 210.28 | 214.94 | 214.94 | 733,900 |
|
May 13, 2026
|
208.20 | 212.00 | 205.14 | 209.99 | 209.99 | 851,800 |
|
May 12, 2026
|
208.15 | 210.15 | 203.89 | 208.51 | 208.51 | 1,232,100 |
|
May 11, 2026
|
223.00 | 223.34 | 206.28 | 208.15 | 208.15 | 1,571,000 |
|
May 8, 2026
|
224.57 | 226.00 | 220.00 | 223.13 | 223.13 | 970,400 |
|
May 7, 2026
|
236.28 | 240.09 | 220.82 | 221.25 | 221.25 | 1,088,200 |
|
May 6, 2026
|
229.58 | 236.00 | 229.20 | 234.18 | 234.18 | 679,000 |
|
May 5, 2026
|
232.12 | 235.50 | 226.57 | 226.72 | 226.72 | 725,800 |
|
May 4, 2026
|
230.24 | 237.34 | 228.11 | 231.10 | 231.10 | 778,500 |
|
May 1, 2026
|
236.24 | 236.77 | 229.84 | 230.52 | 230.52 | 734,400 |
|
Apr 30, 2026
|
231.31 | 237.13 | 229.80 | 235.66 | 235.66 | 752,200 |
|
Apr 29, 2026
|
232.22 | 234.67 | 227.16 | 228.14 | 228.14 | 657,600 |
|
Apr 28, 2026
|
235.82 | 236.48 | 228.73 | 232.54 | 232.54 | 1,026,700 |
|
Apr 27, 2026
|
235.39 | 235.99 | 230.19 | 234.25 | 234.25 | 721,800 |
|
Apr 24, 2026
|
239.51 | 239.51 | 228.68 | 234.01 | 234.01 | 1,246,600 |
|
Apr 23, 2026
|
240.23 | 244.52 | 236.48 | 238.20 | 238.20 | 816,300 |
|
Apr 22, 2026
|
240.36 | 241.75 | 236.49 | 240.23 | 240.23 | 1,055,000 |
|
Apr 21, 2026
|
248.94 | 251.63 | 236.18 | 237.10 | 237.10 | 1,484,200 |
|
Apr 20, 2026
|
234.77 | 247.93 | 234.77 | 247.71 | 247.71 | 1,964,700 |
|
Apr 17, 2026
|
227.86 | 236.32 | 226.50 | 236.26 | 236.26 | 1,723,600 |
|
Apr 16, 2026
|
223.90 | 226.25 | 221.43 | 225.06 | 225.06 | 1,336,500 |
|
Apr 15, 2026
|
219.15 | 226.21 | 219.05 | 223.32 | 223.32 | 1,049,500 |
|
Apr 14, 2026
|
221.25 | 222.14 | 216.79 | 219.85 | 219.85 | 846,200 |
|
Apr 13, 2026
|
215.73 | 222.74 | 215.73 | 221.19 | 221.19 | 1,128,800 |
|
Apr 10, 2026
|
223.49 | 223.80 | 213.18 | 217.37 | 217.37 | 1,226,400 |
|
Apr 9, 2026
|
226.49 | 227.71 | 217.37 | 225.19 | 225.19 | 1,356,500 |
|
Apr 8, 2026
|
232.31 | 237.24 | 224.87 | 228.18 | 228.18 | 1,236,900 |
|
Apr 7, 2026
|
230.81 | 232.40 | 224.07 | 226.53 | 226.53 | 1,023,900 |
|
Apr 6, 2026
|
236.06 | 238.40 | 229.89 | 233.72 | 233.72 | 1,195,700 |
|
Apr 2, 2026
|
229.20 | 235.74 | 225.25 | 235.39 | 235.39 | 1,119,700 |
|
Apr 1, 2026
|
230.38 | 237.00 | 229.49 | 234.92 | 234.92 | 917,500 |
|
Mar 31, 2026
|
223.92 | 230.95 | 223.05 | 228.48 | 228.48 | 926,900 |
|
Mar 30, 2026
|
226.27 | 227.11 | 218.08 | 219.82 | 219.82 | 891,200 |
|
Mar 27, 2026
|
225.69 | 228.13 | 220.00 | 221.72 | 221.72 | 1,040,700 |
|
Mar 26, 2026
|
231.56 | 234.63 | 226.53 | 226.79 | 226.79 | 1,205,200 |
|
Mar 25, 2026
|
233.31 | 235.92 | 229.77 | 233.65 | 233.65 | 963,300 |
|
Mar 24, 2026
|
230.15 | 232.31 | 223.35 | 231.09 | 231.09 | 1,376,400 |
|
Mar 23, 2026
|
229.31 | 234.46 | 226.70 | 230.50 | 230.50 | 1,588,200 |
|
Mar 20, 2026
|
235.00 | 237.50 | 225.20 | 227.42 | 227.42 | 1,990,300 |
|
Mar 19, 2026
|
219.30 | 237.25 | 208.62 | 235.17 | 235.17 | 4,173,100 |
|
Mar 18, 2026
|
214.20 | 219.06 | 210.57 | 212.47 | 212.47 | 2,418,500 |
|
Mar 17, 2026
|
211.67 | 215.00 | 209.44 | 214.00 | 214.00 | 1,070,800 |
|
Mar 16, 2026
|
213.84 | 216.00 | 210.09 | 211.67 | 211.67 | 694,700 |
|
Mar 13, 2026
|
214.62 | 216.57 | 208.50 | 210.36 | 210.36 | 1,324,200 |
|
Mar 12, 2026
|
212.78 | 221.38 | 210.27 | 217.03 | 217.03 | 783,500 |
|
Mar 11, 2026
|
220.03 | 221.98 | 218.11 | 218.54 | 218.54 | 730,700 |
|
Mar 10, 2026
|
219.33 | 225.00 | 219.33 | 221.05 | 221.05 | 910,000 |
|
Mar 9, 2026
|
212.51 | 221.55 | 206.75 | 219.82 | 219.82 | 943,400 |
|
Mar 6, 2026
|
216.34 | 217.95 | 210.39 | 215.28 | 215.28 | 844,000 |
|
Mar 5, 2026
|
218.20 | 223.03 | 216.67 | 221.65 | 221.65 | 974,500 |
|
Mar 4, 2026
|
225.00 | 227.19 | 219.14 | 220.52 | 220.52 | 693,600 |
|
Mar 3, 2026
|
216.97 | 222.97 | 212.87 | 221.55 | 221.55 | 1,171,200 |
|
Mar 2, 2026
|
216.00 | 225.25 | 215.09 | 223.48 | 223.48 | 854,900 |
|
Feb 27, 2026
|
221.25 | 224.41 | 217.01 | 223.53 | 223.53 | 1,017,500 |
|
Feb 26, 2026
|
224.97 | 229.33 | 222.45 | 225.12 | 225.12 | 875,100 |
|
Feb 25, 2026
|
221.59 | 223.92 | 218.99 | 223.10 | 223.10 | 560,800 |
|
Feb 24, 2026
|
217.01 | 221.90 | 217.01 | 221.40 | 221.40 | 591,300 |
|
Feb 23, 2026
|
218.73 | 220.33 | 209.45 | 219.29 | 219.29 | 1,010,700 |
|
Feb 20, 2026
|
213.78 | 224.80 | 211.81 | 220.09 | 220.09 | 1,493,900 |
|
Feb 19, 2026
|
212.52 | 216.79 | 210.95 | 215.97 | 215.97 | 591,900 |
|
Feb 18, 2026
|
211.80 | 218.81 | 210.78 | 214.36 | 214.36 | 1,163,900 |
|
Feb 17, 2026
|
206.68 | 212.84 | 204.45 | 212.48 | 212.48 | 940,000 |
|
Feb 13, 2026
|
201.13 | 206.99 | 197.55 | 205.93 | 205.93 | 789,600 |
|
Feb 12, 2026
|
207.68 | 208.62 | 197.43 | 201.23 | 201.23 | 789,000 |
|
Feb 11, 2026
|
209.00 | 210.33 | 204.54 | 206.12 | 206.12 | 653,100 |
|
Feb 10, 2026
|
208.31 | 208.35 | 203.83 | 206.68 | 206.68 | 600,600 |
|
Feb 9, 2026
|
202.77 | 209.98 | 202.77 | 209.43 | 209.43 | 949,600 |
|
Feb 6, 2026
|
196.66 | 207.11 | 195.72 | 202.61 | 202.61 | 1,321,800 |
|
Feb 5, 2026
|
193.07 | 195.78 | 190.33 | 194.09 | 194.09 | 959,000 |
|
Feb 4, 2026
|
202.81 | 202.83 | 190.79 | 192.93 | 192.93 | 1,187,800 |
|
Feb 3, 2026
|
199.20 | 201.72 | 195.60 | 196.73 | 196.73 | 936,600 |
|
Feb 2, 2026
|
191.64 | 198.64 | 191.64 | 197.80 | 197.80 | 968,000 |
|
Jan 30, 2026
|
188.37 | 193.27 | 188.37 | 191.64 | 191.64 | 1,074,800 |
|
Jan 29, 2026
|
186.84 | 188.84 | 183.76 | 188.39 | 188.39 | 1,022,100 |
|
Jan 28, 2026
|
186.37 | 187.88 | 183.64 | 185.42 | 185.42 | 719,300 |
|
Jan 27, 2026
|
189.69 | 190.88 | 185.57 | 187.24 | 187.24 | 777,100 |
|
Jan 26, 2026
|
188.85 | 191.36 | 187.89 | 188.57 | 188.57 | 1,122,600 |
|
Jan 23, 2026
|
191.39 | 193.50 | 188.70 | 190.37 | 190.37 | 738,900 |
|
Jan 22, 2026
|
197.21 | 198.59 | 189.71 | 191.33 | 191.33 | 893,800 |
|
Jan 21, 2026
|
192.98 | 197.71 | 189.90 | 195.92 | 195.92 | 1,208,800 |
|
Jan 20, 2026
|
196.54 | 202.50 | 190.77 | 191.22 | 191.22 | 1,566,300 |
|
Jan 16, 2026
|
197.15 | 199.45 | 195.29 | 196.69 | 196.69 | 1,145,400 |
|
Jan 15, 2026
|
201.27 | 202.68 | 195.10 | 198.04 | 198.04 | 904,600 |
|
Jan 14, 2026
|
201.44 | 202.53 | 197.04 | 197.45 | 197.45 | 1,069,000 |
|
Jan 13, 2026
|
201.89 | 205.22 | 199.46 | 200.95 | 200.95 | 1,141,500 |
|
Jan 12, 2026
|
193.27 | 204.50 | 191.00 | 203.61 | 203.61 | 1,657,400 |
|
Jan 9, 2026
|
199.20 | 201.94 | 192.20 | 195.57 | 195.57 | 1,873,400 |
|
Jan 8, 2026
|
200.44 | 202.75 | 197.79 | 198.01 | 198.01 | 1,335,100 |
|
Jan 7, 2026
|
202.16 | 204.56 | 197.73 | 200.61 | 200.61 | 1,418,500 |
|
Jan 6, 2026
|
197.70 | 204.67 | 196.73 | 202.34 | 202.34 | 1,645,400 |
|
Jan 5, 2026
|
193.82 | 197.00 | 192.24 | 196.64 | 196.64 | 1,485,500 |
|
Jan 2, 2026
|
190.43 | 194.77 | 189.87 | 193.45 | 193.45 | 942,400 |
|
Dec 31, 2025
|
188.31 | 191.05 | 187.39 | 188.36 | 188.36 | 686,700 |
|
Dec 30, 2025
|
186.64 | 191.91 | 186.60 | 188.59 | 188.59 | 689,700 |
|
Dec 29, 2025
|
185.93 | 190.21 | 185.93 | 189.07 | 189.07 | 1,119,600 |
|
Dec 26, 2025
|
188.73 | 192.45 | 187.46 | 189.89 | 189.89 | 651,900 |
|
Dec 24, 2025
|
189.00 | 189.91 | 187.00 | 188.67 | 188.67 | 442,800 |
|
Dec 23, 2025
|
187.71 | 188.72 | 184.95 | 187.81 | 187.81 | 907,300 |
|
Dec 22, 2025
|
183.69 | 188.00 | 182.50 | 186.54 | 186.54 | 950,900 |
|
Dec 19, 2025
|
183.01 | 183.53 | 180.80 | 182.07 | 182.07 | 1,793,500 |
|
Dec 18, 2025
|
181.85 | 183.81 | 179.92 | 182.04 | 182.04 | 1,226,000 |
|
Dec 17, 2025
|
177.87 | 180.09 | 175.83 | 178.54 | 178.54 | 1,191,900 |
|
Dec 16, 2025
|
179.97 | 182.84 | 176.12 | 176.77 | 176.77 | 962,300 |
|
Dec 15, 2025
|
182.48 | 183.75 | 180.28 | 181.66 | 181.66 | 1,378,500 |
|
Dec 12, 2025
|
182.27 | 183.77 | 179.72 | 183.41 | 183.41 | 1,254,300 |
|
Dec 11, 2025
|
177.16 | 184.57 | 177.16 | 181.41 | 181.41 | 1,253,100 |
|
Dec 10, 2025
|
176.09 | 178.33 | 173.76 | 177.16 | 177.16 | 966,700 |
|
Dec 9, 2025
|
173.66 | 178.08 | 173.20 | 175.34 | 175.34 | 892,800 |
|
Dec 8, 2025
|
178.90 | 180.05 | 174.57 | 174.62 | 174.62 | 1,652,200 |
|
Dec 5, 2025
|
167.76 | 177.73 | 167.60 | 173.20 | 173.20 | 2,195,900 |
|
Dec 4, 2025
|
161.25 | 168.87 | 159.00 | 168.42 | 168.42 | 4,247,400 |
|
Dec 3, 2025
|
163.03 | 166.46 | 160.06 | 163.15 | 163.15 | 3,719,800 |
|
Dec 2, 2025
|
163.84 | 163.84 | 158.86 | 158.90 | 158.90 | 1,608,500 |
|
Dec 1, 2025
|
163.07 | 164.76 | 160.58 | 161.79 | 161.79 | 1,529,000 |
|
Nov 28, 2025
|
166.75 | 167.80 | 164.48 | 164.89 | 164.89 | 703,400 |
|
Nov 26, 2025
|
163.42 | 167.92 | 161.80 | 166.95 | 166.95 | 1,010,700 |
|
Nov 25, 2025
|
157.84 | 166.24 | 157.53 | 163.18 | 163.18 | 1,460,000 |
|
Nov 24, 2025
|
157.67 | 160.27 | 156.00 | 157.33 | 157.33 | 1,170,600 |
|
Nov 21, 2025
|
149.39 | 157.31 | 149.39 | 155.03 | 155.03 | 1,565,400 |
|
Nov 20, 2025
|
151.93 | 156.11 | 149.05 | 149.19 | 149.19 | 1,362,200 |
|
Nov 19, 2025
|
147.90 | 151.33 | 145.73 | 148.35 | 148.35 | 1,095,400 |
|
Nov 18, 2025
|
144.72 | 150.37 | 144.19 | 147.51 | 147.51 | 1,029,400 |
|
Nov 17, 2025
|
148.73 | 151.07 | 145.16 | 147.72 | 147.72 | 1,007,200 |
|
Nov 14, 2025
|
143.91 | 149.82 | 143.02 | 147.05 | 147.05 | 730,800 |
|
Nov 13, 2025
|
151.85 | 153.29 | 145.70 | 147.06 | 147.06 | 1,310,800 |
|
Nov 12, 2025
|
151.61 | 154.26 | 150.17 | 152.74 | 152.74 | 1,078,400 |
|
Nov 11, 2025
|
150.21 | 151.23 | 145.12 | 150.07 | 150.07 | 1,200,100 |
|
Nov 10, 2025
|
155.54 | 156.97 | 149.68 | 152.49 | 152.49 | 1,035,000 |
|
Nov 7, 2025
|
147.57 | 153.11 | 145.00 | 152.28 | 152.28 | 1,129,300 |
|
Nov 6, 2025
|
154.18 | 155.19 | 149.20 | 150.24 | 150.24 | 1,034,600 |
|
Nov 5, 2025
|
155.94 | 161.99 | 152.03 | 155.94 | 155.94 | 1,380,200 |
|
Nov 4, 2025
|
154.37 | 157.46 | 153.51 | 156.37 | 156.37 | 966,400 |
|
Nov 3, 2025
|
155.56 | 159.57 | 153.64 | 158.44 | 158.44 | 1,175,300 |
|
Oct 31, 2025
|
156.15 | 159.14 | 155.28 | 157.27 | 157.27 | 1,095,900 |
|
Oct 30, 2025
|
161.38 | 162.01 | 155.70 | 156.81 | 156.81 | 929,700 |
|
Oct 29, 2025
|
160.00 | 162.63 | 159.47 | 161.57 | 161.57 | 1,022,100 |
