NasdaqGS - Nasdaq Real Time Price
USD
Guardant Health, Inc. (GH)
178.80
-6.51
(-3.51%)
At close: October 30 at 4:00:01 PM EDT
178.90
+0.10
(+0.06%)
After hours: October 30 at 4:03:32 PM EDT
Trade GH 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 30, 2026
|
182.48 | 185.65 | 175.44 | 178.80 | 178.80 | 1,502,100 |
|
Oct 29, 2026
|
185.17 | 186.01 | 178.14 | 185.31 | 185.31 | 1,245,400 |
|
Oct 28, 2026
|
178.06 | 186.03 | 177.00 | 182.59 | 182.59 | 2,320,900 |
|
Oct 27, 2026
|
173.74 | 178.69 | 172.60 | 178.06 | 178.06 | 1,486,200 |
|
Oct 26, 2026
|
170.10 | 175.08 | 168.73 | 173.25 | 173.25 | 1,996,900 |
|
Oct 23, 2026
|
163.16 | 171.73 | 160.72 | 169.08 | 169.08 | 1,669,600 |
|
Oct 22, 2026
|
165.03 | 167.25 | 158.68 | 162.94 | 162.94 | 1,770,600 |
|
Oct 21, 2026
|
162.29 | 171.22 | 162.00 | 166.66 | 166.66 | 2,535,600 |
|
Oct 20, 2026
|
158.29 | 163.57 | 155.07 | 162.59 | 162.59 | 1,308,900 |
|
Oct 19, 2026
|
160.65 | 163.91 | 155.00 | 157.88 | 157.88 | 1,869,700 |
|
Oct 16, 2026
|
165.88 | 168.47 | 157.44 | 158.60 | 158.60 | 1,975,600 |
|
Oct 15, 2026
|
160.78 | 168.86 | 159.00 | 165.88 | 165.88 | 1,329,000 |
|
Oct 14, 2026
|
159.89 | 166.16 | 159.00 | 162.99 | 162.99 | 1,278,800 |
|
Oct 13, 2026
|
161.95 | 164.53 | 158.36 | 162.09 | 162.09 | 1,297,300 |
|
Oct 12, 2026
|
168.26 | 168.69 | 158.46 | 162.79 | 162.79 | 1,556,100 |
|
Oct 9, 2026
|
166.03 | 170.81 | 166.03 | 167.47 | 167.47 | 1,519,900 |
|
Oct 8, 2026
|
166.24 | 167.28 | 161.61 | 165.56 | 165.56 | 1,599,400 |
|
Oct 7, 2026
|
166.50 | 171.55 | 165.00 | 168.33 | 168.33 | 2,200,600 |
|
Oct 6, 2026
|
188.00 | 191.05 | 170.05 | 170.69 | 170.69 | 3,386,200 |
|
Oct 5, 2026
|
177.45 | 187.69 | 176.37 | 187.22 | 187.22 | 1,738,400 |
|
Oct 2, 2026
|
173.32 | 179.17 | 172.00 | 177.80 | 177.80 | 1,650,700 |
|
Oct 1, 2026
|
177.17 | 180.91 | 173.96 | 174.75 | 174.75 | 1,961,100 |
|
Sep 30, 2026
|
177.75 | 180.34 | 175.33 | 178.36 | 178.36 | 1,576,200 |
|
Sep 29, 2026
|
176.78 | 180.90 | 174.54 | 177.73 | 177.73 | 1,658,500 |
|
Sep 28, 2026
|
174.85 | 180.05 | 174.69 | 177.33 | 177.33 | 1,318,500 |
|
Sep 25, 2026
|
178.50 | 179.97 | 174.50 | 177.25 | 177.25 | 1,578,400 |
|
Sep 24, 2026
|
174.05 | 181.79 | 173.50 | 176.45 | 176.45 | 2,571,700 |
|
Sep 23, 2026
|
176.21 | 179.35 | 174.17 | 176.31 | 176.31 | 1,431,300 |
|
Sep 22, 2026
|
172.40 | 179.43 | 170.50 | 177.16 | 177.16 | 2,226,400 |
|
Sep 21, 2026
|
181.37 | 181.37 | 172.86 | 173.87 | 173.87 | 2,623,900 |
|
Sep 18, 2026
|
183.00 | 183.50 | 175.62 | 179.38 | 179.38 | 3,080,700 |
|
Sep 17, 2026
|
177.49 | 183.51 | 175.45 | 183.10 | 183.10 | 1,858,400 |
|
Sep 16, 2026
|
175.00 | 179.39 | 173.82 | 174.90 | 174.90 | 1,523,500 |
|
Sep 15, 2026
|
168.25 | 179.30 | 167.00 | 175.65 | 175.65 | 2,851,800 |
|
Sep 14, 2026
|
156.55 | 168.15 | 155.78 | 167.84 | 167.84 | 1,493,100 |
|
Sep 11, 2026
|
160.14 | 161.40 | 156.28 | 157.38 | 157.38 | 695,500 |
|
Sep 10, 2026
|
159.52 | 164.17 | 156.32 | 159.03 | 159.03 | 1,055,700 |
|
Sep 9, 2026
|
161.26 | 167.98 | 159.94 | 162.78 | 162.78 | 1,115,700 |
|
Sep 8, 2026
|
166.11 | 166.69 | 160.25 | 160.98 | 160.98 | 2,038,100 |
|
Sep 4, 2026
|
160.00 | 164.84 | 154.00 | 161.41 | 161.41 | 2,397,700 |
|
Sep 3, 2026
|
164.09 | 166.42 | 159.59 | 161.04 | 161.04 | 1,190,800 |
|
Sep 2, 2026
|
163.79 | 168.97 | 157.35 | 163.06 | 163.06 | 1,757,200 |
|
Sep 1, 2026
|
158.50 | 165.63 | 156.32 | 164.41 | 164.41 | 2,437,400 |
|
Aug 31, 2026
|
160.01 | 162.14 | 155.63 | 159.02 | 159.02 | 1,857,100 |
|
Aug 28, 2026
|
166.35 | 169.60 | 160.23 | 161.50 | 161.50 | 1,820,800 |
|
Aug 27, 2026
|
170.94 | 173.10 | 168.19 | 168.52 | 168.52 | 1,517,500 |
|
Aug 26, 2026
|
164.71 | 173.17 | 164.29 | 170.92 | 170.92 | 2,010,600 |
|
Aug 25, 2026
|
164.54 | 167.90 | 161.22 | 164.92 | 164.92 | 1,188,300 |
|
Aug 24, 2026
|
164.62 | 167.48 | 162.00 | 163.18 | 163.18 | 2,211,300 |
|
Aug 21, 2026
|
167.25 | 170.85 | 165.01 | 170.69 | 170.69 | 1,914,100 |
|
Aug 20, 2026
|
161.55 | 171.74 | 161.55 | 167.88 | 167.88 | 2,549,000 |
|
Aug 19, 2026
|
165.51 | 168.73 | 159.46 | 163.34 | 163.34 | 2,386,700 |
|
Aug 18, 2026
|
160.72 | 164.26 | 158.81 | 160.12 | 160.12 | 1,202,100 |
|
Aug 17, 2026
|
156.45 | 162.96 | 155.00 | 161.67 | 161.67 | 4,858,400 |
|
Aug 14, 2026
|
157.93 | 159.71 | 156.21 | 157.21 | 157.21 | 2,564,800 |
|
Aug 13, 2026
|
165.86 | 166.04 | 158.93 | 159.54 | 159.54 | 2,800,300 |
|
Aug 12, 2026
|
165.89 | 168.37 | 162.65 | 165.11 | 165.11 | 1,224,600 |
|
Aug 11, 2026
|
166.44 | 168.90 | 163.50 | 165.09 | 165.09 | 1,302,500 |
|
Aug 10, 2026
|
167.90 | 171.92 | 165.16 | 167.21 | 167.21 | 1,521,500 |
|
Aug 7, 2026
|
161.76 | 169.20 | 160.00 | 168.48 | 168.48 | 2,193,800 |
|
Aug 6, 2026
|
160.43 | 162.50 | 157.11 | 157.58 | 157.58 | 1,513,700 |
|
Aug 5, 2026
|
160.00 | 164.91 | 159.00 | 163.18 | 163.18 | 2,396,900 |
|
Aug 4, 2026
|
162.64 | 163.05 | 157.02 | 159.79 | 159.79 | 2,185,300 |
|
Aug 3, 2026
|
158.46 | 163.99 | 155.05 | 158.83 | 158.83 | 2,016,200 |
|
Jul 31, 2026
|
162.50 | 176.58 | 160.01 | 161.99 | 161.99 | 4,583,700 |
|
Jul 30, 2026
|
146.13 | 155.55 | 145.46 | 152.35 | 152.35 | 2,731,800 |
|
Jul 29, 2026
|
143.62 | 148.59 | 140.86 | 144.07 | 144.07 | 2,743,000 |
|
Jul 28, 2026
|
145.41 | 147.69 | 141.33 | 143.62 | 143.62 | 1,579,700 |
|
Jul 27, 2026
|
147.33 | 151.00 | 143.62 | 145.47 | 145.47 | 1,292,800 |
|
Jul 24, 2026
|
150.20 | 152.38 | 145.49 | 147.33 | 147.33 | 1,884,900 |
|
Jul 23, 2026
|
149.75 | 154.09 | 149.10 | 150.20 | 150.20 | 1,113,200 |
|
Jul 22, 2026
|
150.94 | 152.19 | 147.65 | 150.75 | 150.75 | 1,102,700 |
|
Jul 21, 2026
|
147.33 | 153.01 | 144.85 | 152.29 | 152.29 | 1,497,400 |
|
Jul 20, 2026
|
156.54 | 156.54 | 147.69 | 148.07 | 148.07 | 2,522,400 |
|
Jul 17, 2026
|
152.73 | 157.33 | 149.78 | 155.87 | 155.87 | 1,997,100 |
|
Jul 16, 2026
|
163.29 | 164.85 | 154.21 | 155.00 | 155.00 | 2,820,000 |
|
Jul 15, 2026
|
160.98 | 164.98 | 160.69 | 162.96 | 162.96 | 1,549,200 |
|
Jul 14, 2026
|
160.75 | 163.52 | 158.35 | 160.11 | 160.11 | 1,345,100 |
|
Jul 13, 2026
|
158.20 | 160.79 | 155.50 | 158.40 | 158.40 | 1,775,700 |
|
Jul 10, 2026
|
163.93 | 164.08 | 156.87 | 160.05 | 160.05 | 1,976,500 |
|
Jul 9, 2026
|
154.40 | 170.87 | 152.64 | 164.08 | 164.08 | 3,850,300 |
|
Jul 8, 2026
|
159.29 | 160.90 | 155.75 | 156.17 | 156.17 | 3,335,400 |
|
Jul 7, 2026
|
168.03 | 169.27 | 162.58 | 162.92 | 162.92 | 2,477,400 |
|
Jul 6, 2026
|
174.08 | 174.08 | 165.54 | 168.82 | 168.82 | 2,171,100 |
|
Jul 2, 2026
|
171.96 | 171.99 | 166.74 | 167.98 | 167.98 | 3,447,700 |
|
Jul 1, 2026
|
160.76 | 172.61 | 156.16 | 170.77 | 170.77 | 6,709,300 |
|
Jun 30, 2026
|
151.92 | 152.72 | 148.29 | 150.03 | 150.03 | 3,380,700 |
|
Jun 29, 2026
|
150.00 | 153.95 | 148.46 | 153.74 | 153.74 | 2,730,300 |
|
Jun 26, 2026
|
145.61 | 151.85 | 144.27 | 149.22 | 149.22 | 18,771,300 |
|
Jun 25, 2026
|
137.85 | 145.84 | 137.50 | 142.94 | 142.94 | 2,546,100 |
|
Jun 24, 2026
|
133.17 | 141.07 | 132.60 | 136.96 | 136.96 | 3,857,100 |
|
Jun 23, 2026
|
128.67 | 134.75 | 127.62 | 130.83 | 130.83 | 1,931,600 |
|
Jun 22, 2026
|
131.16 | 132.07 | 125.12 | 128.83 | 128.83 | 1,444,300 |
|
Jun 18, 2026
|
132.48 | 134.00 | 130.19 | 131.78 | 131.78 | 3,408,800 |
|
Jun 17, 2026
|
127.34 | 130.79 | 125.00 | 129.11 | 129.11 | 2,118,900 |
|
Jun 16, 2026
|
130.19 | 133.11 | 126.77 | 127.34 | 127.34 | 2,672,300 |
|
Jun 15, 2026
|
135.00 | 135.00 | 128.53 | 129.82 | 129.82 | 1,649,000 |
|
Jun 12, 2026
|
133.15 | 133.66 | 128.50 | 131.62 | 131.62 | 1,511,200 |
|
Jun 11, 2026
|
132.35 | 133.37 | 128.50 | 130.90 | 130.90 | 1,502,600 |
|
Jun 10, 2026
|
130.00 | 133.31 | 128.46 | 130.70 | 130.70 | 1,797,500 |
|
Jun 9, 2026
|
125.27 | 130.36 | 122.76 | 130.12 | 130.12 | 2,258,300 |
|
Jun 8, 2026
|
128.22 | 132.00 | 123.92 | 124.89 | 124.89 | 2,213,900 |
|
Jun 5, 2026
|
133.00 | 133.34 | 124.91 | 125.61 | 125.61 | 3,345,400 |
|
Jun 4, 2026
|
128.83 | 134.28 | 127.39 | 133.06 | 133.06 | 2,014,300 |
|
Jun 3, 2026
|
129.87 | 129.87 | 125.50 | 127.03 | 127.03 | 2,111,500 |
|
Jun 2, 2026
|
131.88 | 131.88 | 125.51 | 130.17 | 130.17 | 2,088,900 |
|
Jun 1, 2026
|
127.00 | 130.44 | 124.81 | 129.14 | 129.14 | 2,414,000 |
|
May 29, 2026
|
133.22 | 133.97 | 128.31 | 129.69 | 129.69 | 3,513,800 |
|
May 28, 2026
|
128.43 | 133.71 | 124.60 | 133.22 | 133.22 | 2,997,100 |
|
May 27, 2026
|
123.96 | 128.00 | 118.81 | 127.51 | 127.51 | 3,407,800 |
|
May 26, 2026
|
118.95 | 120.35 | 115.30 | 119.85 | 119.85 | 1,982,300 |
|
May 22, 2026
|
119.06 | 120.15 | 116.81 | 118.95 | 118.95 | 2,819,600 |
|
May 21, 2026
|
113.44 | 121.01 | 111.20 | 118.01 | 118.01 | 4,934,800 |
|
May 20, 2026
|
100.84 | 115.08 | 100.48 | 114.97 | 114.97 | 4,471,500 |
|
May 19, 2026
|
95.07 | 99.05 | 93.38 | 98.19 | 98.19 | 1,543,300 |
|
May 18, 2026
|
95.96 | 97.49 | 93.29 | 95.66 | 95.66 | 1,218,300 |
|
May 15, 2026
|
97.31 | 98.00 | 92.50 | 94.92 | 94.92 | 1,771,100 |
|
May 14, 2026
|
98.20 | 99.54 | 96.04 | 98.66 | 98.66 | 1,287,900 |
|
May 13, 2026
|
99.14 | 99.14 | 95.60 | 98.47 | 98.47 | 1,640,300 |
|
May 12, 2026
|
96.94 | 100.73 | 95.00 | 99.94 | 99.94 | 2,546,900 |
|
May 11, 2026
|
95.95 | 97.54 | 94.47 | 96.71 | 96.71 | 2,027,700 |
|
May 8, 2026
|
96.57 | 98.50 | 89.07 | 95.70 | 95.70 | 3,186,800 |
|
May 7, 2026
|
92.81 | 93.90 | 88.89 | 92.26 | 92.26 | 2,403,800 |
|
May 6, 2026
|
89.83 | 92.81 | 88.10 | 92.25 | 92.25 | 1,682,900 |
|
May 5, 2026
|
91.87 | 93.00 | 87.57 | 89.52 | 89.52 | 1,378,600 |
|
May 4, 2026
|
87.08 | 92.19 | 87.08 | 91.17 | 91.17 | 1,429,300 |
|
May 1, 2026
|
87.66 | 89.19 | 85.64 | 87.60 | 87.60 | 1,109,300 |
|
Apr 30, 2026
|
84.00 | 87.24 | 79.01 | 87.08 | 87.08 | 2,708,400 |
|
Apr 29, 2026
|
82.98 | 83.99 | 79.63 | 83.41 | 83.41 | 2,441,500 |
|
Apr 28, 2026
|
86.04 | 86.60 | 82.07 | 83.09 | 83.09 | 2,801,300 |
|
Apr 27, 2026
|
88.77 | 91.18 | 87.11 | 88.50 | 88.50 | 1,503,700 |
|
Apr 24, 2026
|
88.23 | 91.01 | 86.76 | 88.91 | 88.91 | 1,235,900 |
|
Apr 23, 2026
|
88.55 | 89.25 | 83.19 | 87.87 | 87.87 | 1,656,300 |
|
Apr 22, 2026
|
91.72 | 92.22 | 87.64 | 89.56 | 89.56 | 1,895,400 |
|
Apr 21, 2026
|
91.07 | 95.18 | 90.28 | 90.36 | 90.36 | 2,471,000 |
|
Apr 20, 2026
|
90.45 | 92.99 | 90.00 | 91.07 | 91.07 | 2,050,900 |
|
Apr 17, 2026
|
86.65 | 91.83 | 85.33 | 90.36 | 90.36 | 2,541,300 |
|
Apr 16, 2026
|
84.83 | 86.75 | 83.39 | 85.70 | 85.70 | 1,984,100 |
|
Apr 15, 2026
|
86.67 | 88.20 | 84.32 | 84.86 | 84.86 | 1,477,900 |
|
Apr 14, 2026
|
83.04 | 86.97 | 83.04 | 86.40 | 86.40 | 1,972,800 |
|
Apr 13, 2026
|
78.71 | 82.52 | 78.67 | 82.21 | 82.21 | 2,893,100 |
|
Apr 10, 2026
|
87.11 | 88.41 | 74.55 | 78.60 | 78.60 | 6,406,700 |
|
Apr 9, 2026
|
91.83 | 92.40 | 87.12 | 87.17 | 87.17 | 1,815,100 |
|
Apr 8, 2026
|
96.47 | 99.00 | 91.80 | 92.84 | 92.84 | 1,690,700 |
|
Apr 7, 2026
|
89.87 | 93.33 | 88.75 | 93.30 | 93.30 | 2,250,300 |
|
Apr 6, 2026
|
92.68 | 93.26 | 89.48 | 89.66 | 89.66 | 1,066,400 |
|
Apr 2, 2026
|
87.67 | 94.02 | 86.42 | 93.83 | 93.83 | 1,743,900 |
|
Apr 1, 2026
|
96.30 | 96.30 | 90.93 | 91.15 | 91.15 | 1,655,500 |
|
Mar 31, 2026
|
88.10 | 92.91 | 87.75 | 92.37 | 92.37 | 3,001,000 |
|
Mar 30, 2026
|
85.01 | 87.41 | 84.60 | 86.20 | 86.20 | 2,072,200 |
|
Mar 27, 2026
|
87.24 | 88.41 | 83.45 | 84.61 | 84.61 | 2,156,800 |
|
Mar 26, 2026
|
85.55 | 89.19 | 85.35 | 88.10 | 88.10 | 1,617,100 |
|
Mar 25, 2026
|
85.00 | 89.26 | 84.51 | 86.58 | 86.58 | 2,149,300 |
|
Mar 24, 2026
|
85.05 | 85.93 | 82.39 | 83.59 | 83.59 | 1,746,200 |
|
Mar 23, 2026
|
87.56 | 88.32 | 84.71 | 84.96 | 84.96 | 1,506,800 |
|
Mar 20, 2026
|
88.74 | 89.11 | 84.42 | 85.18 | 85.18 | 2,401,300 |
|
Mar 19, 2026
|
86.63 | 90.28 | 84.78 | 89.08 | 89.08 | 1,241,100 |
|
Mar 18, 2026
|
88.09 | 89.85 | 86.93 | 87.27 | 87.27 | 1,791,000 |
|
Mar 17, 2026
|
86.93 | 89.06 | 86.88 | 88.75 | 88.75 | 1,167,300 |
|
Mar 16, 2026
|
87.21 | 88.45 | 86.07 | 87.18 | 87.18 | 1,385,400 |
|
Mar 13, 2026
|
84.77 | 88.27 | 84.77 | 85.49 | 85.49 | 2,444,000 |
|
Mar 12, 2026
|
86.33 | 87.21 | 82.26 | 84.02 | 84.02 | 3,016,100 |
|
Mar 11, 2026
|
89.50 | 90.22 | 87.55 | 88.03 | 88.03 | 1,599,600 |
|
Mar 10, 2026
|
91.72 | 92.72 | 89.39 | 90.49 | 90.49 | 1,373,100 |
|
Mar 9, 2026
|
91.01 | 92.11 | 88.29 | 91.20 | 91.20 | 1,712,200 |
|
Mar 6, 2026
|
90.01 | 93.00 | 89.00 | 91.20 | 91.20 | 1,272,500 |
|
Mar 5, 2026
|
92.30 | 96.52 | 90.57 | 92.58 | 92.58 | 1,538,100 |
|
Mar 4, 2026
|
94.50 | 96.17 | 93.00 | 93.02 | 93.02 | 1,070,800 |
|
Mar 3, 2026
|
90.09 | 95.56 | 88.21 | 93.30 | 93.30 | 2,133,000 |
|
Mar 2, 2026
|
92.03 | 93.83 | 90.54 | 92.23 | 92.23 | 1,886,600 |
|
Feb 27, 2026
|
95.75 | 96.99 | 92.09 | 93.90 | 93.90 | 1,924,700 |
|
Feb 26, 2026
|
95.59 | 99.06 | 93.23 | 97.97 | 97.97 | 1,852,200 |
|
Feb 25, 2026
|
96.31 | 97.44 | 94.04 | 95.27 | 95.27 | 1,578,300 |
|
Feb 24, 2026
|
95.42 | 98.70 | 94.56 | 95.40 | 95.40 | 1,935,700 |
|
Feb 23, 2026
|
101.66 | 103.58 | 93.79 | 94.42 | 94.42 | 3,247,300 |
|
Feb 20, 2026
|
108.00 | 113.78 | 99.21 | 103.10 | 103.10 | 5,102,200 |
|
Feb 19, 2026
|
106.61 | 108.85 | 104.90 | 106.38 | 106.38 | 1,682,300 |
|
Feb 18, 2026
|
108.47 | 110.46 | 106.40 | 107.42 | 107.42 | 1,206,300 |
|
Feb 17, 2026
|
104.00 | 109.19 | 102.00 | 107.11 | 107.11 | 1,961,300 |
|
Feb 13, 2026
|
102.90 | 106.42 | 102.75 | 104.85 | 104.85 | 1,046,600 |
|
Feb 12, 2026
|
108.00 | 108.51 | 100.28 | 102.76 | 102.76 | 2,006,100 |
|
Feb 11, 2026
|
106.30 | 107.67 | 100.26 | 107.58 | 107.58 | 1,759,400 |
|
Feb 10, 2026
|
105.58 | 107.69 | 104.53 | 105.03 | 105.03 | 1,177,200 |
|
Feb 9, 2026
|
101.08 | 106.73 | 99.50 | 105.34 | 105.34 | 1,555,400 |
|
Feb 6, 2026
|
100.77 | 102.70 | 97.52 | 101.85 | 101.85 | 2,271,800 |
|
Feb 5, 2026
|
105.27 | 107.76 | 97.88 | 98.36 | 98.36 | 5,320,700 |
|
Feb 4, 2026
|
113.05 | 113.99 | 102.21 | 106.15 | 106.15 | 3,837,600 |
|
Feb 3, 2026
|
115.95 | 118.00 | 111.33 | 113.05 | 113.05 | 1,638,600 |
|
Feb 2, 2026
|
113.68 | 116.27 | 112.41 | 114.90 | 114.90 | 1,734,000 |
|
Jan 30, 2026
|
111.59 | 114.97 | 108.74 | 114.04 | 114.04 | 2,021,400 |
|
Jan 29, 2026
|
107.68 | 110.48 | 105.78 | 110.48 | 110.48 | 1,167,200 |
|
Jan 28, 2026
|
114.86 | 115.25 | 109.25 | 109.73 | 109.73 | 1,706,200 |
|
Jan 27, 2026
|
114.00 | 117.00 | 113.53 | 114.59 | 114.59 | 1,295,200 |
|
Jan 26, 2026
|
114.15 | 117.74 | 113.02 | 114.74 | 114.74 | 1,115,800 |
|
Jan 23, 2026
|
116.50 | 118.29 | 113.67 | 114.75 | 114.75 | 1,466,400 |
|
Jan 22, 2026
|
116.41 | 120.74 | 115.95 | 117.28 | 117.28 | 3,002,500 |
|
Jan 21, 2026
|
115.10 | 116.41 | 110.31 | 115.75 | 115.75 | 2,268,700 |
|
Jan 20, 2026
|
110.50 | 114.97 | 109.11 | 114.87 | 114.87 | 1,926,700 |
|
Jan 16, 2026
|
111.98 | 115.54 | 110.09 | 112.14 | 112.14 | 2,120,500 |
|
Jan 15, 2026
|
108.93 | 112.53 | 108.39 | 111.98 | 111.98 | 1,546,700 |
|
Jan 14, 2026
|
106.87 | 109.08 | 104.66 | 108.60 | 108.60 | 1,390,400 |
|
Jan 13, 2026
|
107.99 | 108.38 | 103.81 | 106.89 | 106.89 | 1,511,000 |
|
Jan 12, 2026
|
113.00 | 113.91 | 103.80 | 107.57 | 107.57 | 2,358,500 |
|
Jan 9, 2026
|
108.17 | 112.40 | 106.97 | 110.17 | 110.17 | 2,412,100 |
|
Jan 8, 2026
|
109.01 | 111.50 | 106.42 | 108.74 | 108.74 | 1,801,100 |
|
Jan 7, 2026
|
112.66 | 113.91 | 108.60 | 109.93 | 109.93 | 2,607,700 |
|
Jan 6, 2026
|
101.92 | 112.44 | 101.92 | 112.33 | 112.33 | 4,490,400 |
|
Jan 5, 2026
|
101.10 | 103.55 | 97.31 | 101.87 | 101.87 | 2,909,200 |
|
Jan 2, 2026
|
102.30 | 102.80 | 100.76 | 101.74 | 101.74 | 1,093,300 |
|
Dec 31, 2025
|
100.76 | 102.72 | 100.58 | 102.14 | 102.14 | 1,026,300 |
|
Dec 30, 2025
|
101.90 | 101.96 | 99.82 | 100.60 | 100.60 | 987,200 |
|
Dec 29, 2025
|
102.52 | 103.21 | 100.70 | 101.39 | 101.39 | 910,700 |
|
Dec 26, 2025
|
102.28 | 104.75 | 101.50 | 102.98 | 102.98 | 1,042,400 |
|
Dec 24, 2025
|
101.87 | 103.00 | 101.39 | 102.38 | 102.38 | 581,200 |
|
Dec 23, 2025
|
100.76 | 103.17 | 100.00 | 102.50 | 102.50 | 1,485,300 |
|
Dec 22, 2025
|
100.93 | 102.14 | 99.77 | 101.34 | 101.34 | 1,375,700 |
|
Dec 19, 2025
|
96.65 | 100.07 | 96.51 | 99.74 | 99.74 | 3,451,700 |
|
Dec 18, 2025
|
98.54 | 99.82 | 96.28 | 97.10 | 97.10 | 3,042,100 |
|
Dec 17, 2025
|
101.46 | 101.46 | 96.95 | 97.47 | 97.47 | 1,912,300 |
|
Dec 16, 2025
|
102.01 | 103.00 | 97.17 | 100.00 | 100.00 | 3,264,300 |
|
Dec 15, 2025
|
104.12 | 105.01 | 102.20 | 102.67 | 102.67 | 1,967,400 |
|
Dec 12, 2025
|
103.52 | 103.52 | 100.47 | 102.07 | 102.07 | 1,508,300 |
|
Dec 11, 2025
|
104.36 | 104.37 | 100.21 | 101.38 | 101.38 | 1,376,600 |
|
Dec 10, 2025
|
103.21 | 105.67 | 102.30 | 102.62 | 102.62 | 1,930,500 |
|
Dec 9, 2025
|
104.03 | 106.00 | 101.94 | 103.21 | 103.21 | 1,424,700 |
|
Dec 8, 2025
|
102.60 | 106.15 | 102.07 | 104.17 | 104.17 | 1,881,200 |
|
Dec 5, 2025
|
108.84 | 108.84 | 100.68 | 102.02 | 102.02 | 3,757,400 |
|
Dec 4, 2025
|
106.01 | 109.59 | 105.68 | 108.52 | 108.52 | 1,905,500 |
|
Dec 3, 2025
|
104.45 | 107.19 | 103.47 | 105.96 | 105.96 | 1,592,700 |
|
Dec 2, 2025
|
106.62 | 107.47 | 103.36 | 103.87 | 103.87 | 1,543,000 |
|
Dec 1, 2025
|
107.92 | 108.13 | 104.57 | 105.22 | 105.22 | 1,677,100 |
|
Nov 28, 2025
|
108.81 | 108.81 | 106.48 | 108.42 | 108.42 | 694,700 |
|
Nov 26, 2025
|
108.76 | 109.81 | 106.67 | 107.79 | 107.79 | 1,595,400 |
|
Nov 25, 2025
|
112.43 | 112.43 | 108.52 | 108.81 | 108.81 | 2,860,600 |
|
Nov 24, 2025
|
105.79 | 111.91 | 104.35 | 111.25 | 111.25 | 2,835,800 |
|
Nov 21, 2025
|
99.75 | 108.06 | 98.23 | 105.42 | 105.42 | 3,348,400 |
|
Nov 20, 2025
|
103.50 | 110.00 | 100.04 | 100.30 | 100.30 | 5,522,800 |
|
Nov 19, 2025
|
95.88 | 105.27 | 95.01 | 99.55 | 99.55 | 4,721,000 |
|
Nov 18, 2025
|
95.84 | 97.67 | 94.05 | 95.57 | 95.57 | 1,530,400 |
|
Nov 17, 2025
|
94.49 | 97.45 | 93.98 | 96.48 | 96.48 | 1,523,800 |
|
Nov 14, 2025
|
91.21 | 95.78 | 90.44 | 94.37 | 94.37 | 1,732,300 |
|
Nov 13, 2025
|
96.82 | 98.17 | 93.51 | 94.13 | 94.13 | 2,152,200 |
|
Nov 12, 2025
|
98.36 | 99.73 | 95.26 | 97.84 | 97.84 | 2,329,600 |
|
Nov 11, 2025
|
96.78 | 99.31 | 96.75 | 97.71 | 97.71 | 1,900,600 |
|
Nov 10, 2025
|
98.00 | 101.57 | 96.45 | 97.92 | 97.92 | 2,825,300 |
|
Nov 7, 2025
|
95.08 | 96.77 | 92.54 | 96.72 | 96.72 | 2,745,500 |
|
Nov 6, 2025
|
95.01 | 97.51 | 89.68 | 96.25 | 96.25 | 4,021,400 |
|
Nov 5, 2025
|
92.75 | 95.24 | 88.88 | 95.05 | 95.05 | 9,810,100 |
|
Nov 4, 2025
|
93.40 | 100.22 | 93.05 | 98.14 | 98.14 | 3,066,100 |
|
Nov 3, 2025
|
94.07 | 99.23 | 92.57 | 98.92 | 98.92 | 2,686,300 |
|
Oct 31, 2025
|
91.39 | 93.66 | 88.68 | 93.02 | 93.02 | 4,053,800 |
