NYSE - Delayed Quote
USD
Guidewire Software, Inc. (GWRE)
162.42
-40.44
(-19.93%)
At close: September 4 at 4:00:03 PM EDT
162.88
+0.46
(+0.28%)
After hours: September 4 at 7:59:55 PM EDT
Trade GWRE 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
|
167.55 | 168.89 | 157.05 | 162.42 | 162.42 | 4,700,400 |
|
Sep 3, 2026
|
198.00 | 204.41 | 197.11 | 202.86 | 202.86 | 2,134,200 |
|
Sep 2, 2026
|
199.38 | 201.06 | 188.73 | 192.76 | 192.76 | 1,813,300 |
|
Sep 1, 2026
|
201.97 | 205.27 | 199.32 | 201.09 | 201.09 | 1,128,500 |
|
Aug 31, 2026
|
204.44 | 207.49 | 203.71 | 204.75 | 204.75 | 1,338,500 |
|
Aug 28, 2026
|
199.76 | 207.47 | 199.76 | 205.85 | 205.85 | 1,599,500 |
|
Aug 27, 2026
|
195.00 | 201.69 | 194.51 | 201.09 | 201.09 | 1,091,500 |
|
Aug 26, 2026
|
182.46 | 191.52 | 181.50 | 191.07 | 191.07 | 883,200 |
|
Aug 25, 2026
|
188.46 | 192.87 | 186.60 | 188.34 | 188.34 | 907,600 |
|
Aug 24, 2026
|
187.82 | 193.23 | 187.07 | 191.89 | 191.89 | 1,550,900 |
|
Aug 21, 2026
|
181.97 | 189.92 | 180.83 | 189.19 | 189.19 | 1,120,600 |
|
Aug 20, 2026
|
181.18 | 184.57 | 179.99 | 181.79 | 181.79 | 1,010,100 |
|
Aug 19, 2026
|
177.75 | 185.70 | 177.32 | 181.18 | 181.18 | 837,000 |
|
Aug 18, 2026
|
175.00 | 181.10 | 174.90 | 177.76 | 177.76 | 722,800 |
|
Aug 17, 2026
|
172.88 | 174.68 | 170.34 | 171.99 | 171.99 | 1,037,000 |
|
Aug 14, 2026
|
183.81 | 183.98 | 172.81 | 175.59 | 175.59 | 876,600 |
|
Aug 13, 2026
|
173.92 | 183.88 | 173.00 | 182.62 | 182.62 | 1,332,600 |
|
Aug 12, 2026
|
173.03 | 176.76 | 171.15 | 173.08 | 173.08 | 766,200 |
|
Aug 11, 2026
|
175.00 | 178.07 | 171.22 | 176.65 | 176.65 | 1,220,600 |
|
Aug 10, 2026
|
169.50 | 175.00 | 169.50 | 172.94 | 172.94 | 1,456,000 |
|
Aug 7, 2026
|
164.00 | 172.07 | 162.65 | 170.53 | 170.53 | 1,124,900 |
|
Aug 6, 2026
|
153.53 | 160.85 | 151.20 | 160.03 | 160.03 | 853,100 |
|
Aug 5, 2026
|
164.15 | 164.22 | 157.84 | 160.33 | 160.33 | 717,200 |
|
Aug 4, 2026
|
155.76 | 161.36 | 154.35 | 160.31 | 160.31 | 1,321,500 |
|
Aug 3, 2026
|
155.92 | 161.96 | 154.76 | 157.33 | 157.33 | 1,157,900 |
|
Jul 31, 2026
|
150.18 | 155.00 | 150.18 | 151.94 | 151.94 | 1,130,900 |
|
Jul 30, 2026
|
161.23 | 162.13 | 150.72 | 153.21 | 153.21 | 1,179,100 |
|
Jul 29, 2026
|
160.00 | 170.00 | 159.67 | 167.26 | 167.26 | 1,656,900 |
|
Jul 28, 2026
|
151.70 | 159.55 | 151.70 | 159.40 | 159.40 | 1,476,700 |
|
Jul 27, 2026
|
142.31 | 152.47 | 141.76 | 149.28 | 149.28 | 958,400 |
|
Jul 24, 2026
|
133.68 | 140.20 | 132.95 | 138.23 | 138.23 | 891,300 |
|
Jul 23, 2026
|
136.93 | 137.00 | 131.16 | 131.38 | 131.38 | 790,400 |
|
Jul 22, 2026
|
141.47 | 142.50 | 132.08 | 133.97 | 133.97 | 1,834,800 |
|
Jul 21, 2026
|
144.81 | 148.63 | 142.44 | 142.53 | 142.53 | 1,376,000 |
|
Jul 20, 2026
|
147.42 | 151.12 | 144.42 | 149.19 | 149.19 | 1,098,700 |
|
Jul 17, 2026
|
149.64 | 152.19 | 146.30 | 150.02 | 150.02 | 1,495,300 |
|
Jul 16, 2026
|
142.78 | 150.77 | 141.25 | 148.91 | 148.91 | 1,634,500 |
|
Jul 15, 2026
|
143.70 | 146.72 | 140.17 | 140.54 | 140.54 | 2,025,700 |
|
Jul 14, 2026
|
133.41 | 142.00 | 132.34 | 140.71 | 140.71 | 1,713,600 |
|
Jul 13, 2026
|
138.47 | 143.45 | 137.83 | 140.31 | 140.31 | 917,200 |
|
Jul 10, 2026
|
138.30 | 139.95 | 134.99 | 136.13 | 136.13 | 1,136,700 |
|
Jul 9, 2026
|
131.00 | 135.54 | 128.99 | 135.05 | 135.05 | 1,033,800 |
|
Jul 8, 2026
|
135.06 | 136.47 | 131.14 | 135.74 | 135.74 | 1,103,200 |
|
Jul 7, 2026
|
141.01 | 142.81 | 136.22 | 137.06 | 137.06 | 1,075,600 |
|
Jul 6, 2026
|
131.63 | 138.65 | 131.17 | 137.59 | 137.59 | 1,237,400 |
|
Jul 2, 2026
|
128.54 | 136.13 | 127.99 | 134.47 | 134.47 | 1,656,400 |
|
Jul 1, 2026
|
126.02 | 132.09 | 126.00 | 127.65 | 127.65 | 1,374,600 |
|
Jun 30, 2026
|
119.25 | 123.79 | 118.53 | 123.05 | 123.05 | 1,081,900 |
|
Jun 29, 2026
|
124.29 | 126.00 | 120.09 | 120.87 | 120.87 | 1,954,100 |
|
Jun 26, 2026
|
111.72 | 121.50 | 111.72 | 121.48 | 121.48 | 3,253,500 |
|
Jun 25, 2026
|
108.00 | 114.67 | 107.03 | 110.10 | 110.10 | 1,549,600 |
|
Jun 24, 2026
|
109.10 | 111.54 | 108.00 | 110.33 | 110.33 | 1,879,500 |
|
Jun 23, 2026
|
105.09 | 109.84 | 103.58 | 109.63 | 109.63 | 3,184,000 |
|
Jun 22, 2026
|
106.00 | 108.02 | 102.30 | 102.69 | 102.69 | 2,058,400 |
|
Jun 18, 2026
|
110.00 | 110.56 | 106.41 | 107.86 | 107.86 | 6,103,400 |
|
Jun 17, 2026
|
116.00 | 120.49 | 111.08 | 111.17 | 111.17 | 1,869,700 |
|
Jun 16, 2026
|
119.00 | 120.68 | 117.31 | 117.46 | 117.46 | 1,542,200 |
|
Jun 15, 2026
|
123.85 | 126.61 | 119.37 | 120.03 | 120.03 | 1,279,500 |
|
Jun 12, 2026
|
117.15 | 123.15 | 115.00 | 122.56 | 122.56 | 1,700,700 |
|
Jun 11, 2026
|
115.07 | 119.43 | 113.67 | 118.52 | 118.52 | 2,049,100 |
|
Jun 10, 2026
|
121.70 | 124.12 | 116.36 | 116.59 | 116.59 | 2,563,300 |
|
Jun 9, 2026
|
125.00 | 129.17 | 120.65 | 124.51 | 124.51 | 1,771,100 |
|
Jun 8, 2026
|
135.62 | 135.62 | 126.96 | 127.19 | 127.19 | 1,986,000 |
|
Jun 5, 2026
|
131.13 | 146.80 | 131.13 | 136.06 | 136.06 | 4,125,100 |
|
Jun 4, 2026
|
159.91 | 166.35 | 150.41 | 151.17 | 151.17 | 3,081,100 |
|
Jun 3, 2026
|
161.23 | 162.00 | 153.80 | 155.01 | 155.01 | 1,338,400 |
|
Jun 2, 2026
|
164.73 | 166.05 | 160.93 | 162.74 | 162.74 | 1,766,500 |
|
Jun 1, 2026
|
158.92 | 173.18 | 156.63 | 171.42 | 171.42 | 2,628,800 |
|
May 29, 2026
|
143.67 | 152.93 | 143.04 | 152.67 | 152.67 | 1,396,800 |
|
May 28, 2026
|
134.73 | 142.84 | 132.72 | 142.13 | 142.13 | 1,079,200 |
|
May 27, 2026
|
134.77 | 137.38 | 132.03 | 133.27 | 133.27 | 867,700 |
|
May 26, 2026
|
138.51 | 140.48 | 136.00 | 137.36 | 137.36 | 1,119,400 |
|
May 22, 2026
|
136.45 | 141.95 | 136.45 | 140.26 | 140.26 | 1,552,300 |
|
May 21, 2026
|
135.37 | 138.20 | 132.06 | 135.71 | 135.71 | 1,365,000 |
|
May 20, 2026
|
136.90 | 140.45 | 133.61 | 139.80 | 139.80 | 1,851,600 |
|
May 19, 2026
|
141.46 | 145.00 | 137.63 | 140.01 | 140.01 | 2,302,400 |
|
May 18, 2026
|
128.19 | 138.05 | 128.13 | 137.09 | 137.09 | 2,054,200 |
|
May 15, 2026
|
125.43 | 131.89 | 123.70 | 130.14 | 130.14 | 2,225,800 |
|
May 14, 2026
|
125.29 | 128.99 | 122.50 | 123.65 | 123.65 | 1,633,900 |
|
May 13, 2026
|
129.72 | 130.74 | 124.29 | 125.60 | 125.60 | 1,401,400 |
|
May 12, 2026
|
134.99 | 135.69 | 131.12 | 131.38 | 131.38 | 705,300 |
|
May 11, 2026
|
136.38 | 138.37 | 131.56 | 134.32 | 134.32 | 1,424,700 |
|
May 8, 2026
|
136.96 | 138.60 | 132.06 | 138.45 | 138.45 | 647,800 |
|
May 7, 2026
|
133.99 | 143.15 | 133.99 | 139.58 | 139.58 | 1,290,100 |
|
May 6, 2026
|
137.36 | 138.03 | 130.71 | 131.09 | 131.09 | 1,561,600 |
|
May 5, 2026
|
143.80 | 144.60 | 138.49 | 140.02 | 140.02 | 732,900 |
|
May 4, 2026
|
141.91 | 147.46 | 140.94 | 143.57 | 143.57 | 816,600 |
|
May 1, 2026
|
143.26 | 146.48 | 137.18 | 141.26 | 141.26 | 793,200 |
|
Apr 30, 2026
|
137.28 | 139.48 | 132.62 | 138.39 | 138.39 | 1,082,800 |
|
Apr 29, 2026
|
137.76 | 139.54 | 135.65 | 139.23 | 139.23 | 681,500 |
|
Apr 28, 2026
|
137.94 | 142.85 | 137.53 | 138.67 | 138.67 | 1,034,900 |
|
Apr 27, 2026
|
138.09 | 141.83 | 135.75 | 136.62 | 136.62 | 949,100 |
|
Apr 24, 2026
|
132.08 | 139.83 | 130.32 | 139.56 | 139.56 | 1,377,900 |
|
Apr 23, 2026
|
138.01 | 139.10 | 126.08 | 131.25 | 131.25 | 1,904,300 |
|
Apr 22, 2026
|
142.30 | 145.20 | 139.66 | 142.99 | 142.99 | 912,900 |
|
Apr 21, 2026
|
143.80 | 149.58 | 140.92 | 141.04 | 141.04 | 1,439,000 |
|
Apr 20, 2026
|
140.01 | 144.87 | 139.75 | 143.00 | 143.00 | 704,700 |
|
Apr 17, 2026
|
141.91 | 143.13 | 137.67 | 140.36 | 140.36 | 1,252,600 |
|
Apr 16, 2026
|
141.56 | 143.61 | 138.19 | 139.11 | 139.11 | 915,000 |
|
Apr 15, 2026
|
127.51 | 138.00 | 126.47 | 136.57 | 136.57 | 1,621,200 |
|
Apr 14, 2026
|
125.84 | 128.84 | 123.66 | 125.09 | 125.09 | 2,022,700 |
|
Apr 13, 2026
|
118.77 | 126.72 | 118.42 | 124.18 | 124.18 | 2,381,700 |
|
Apr 10, 2026
|
123.26 | 125.89 | 115.57 | 117.95 | 117.95 | 3,155,800 |
|
Apr 9, 2026
|
134.47 | 136.89 | 123.47 | 124.30 | 124.30 | 3,406,200 |
|
Apr 8, 2026
|
149.54 | 150.29 | 136.64 | 136.87 | 136.87 | 1,410,800 |
|
Apr 7, 2026
|
147.54 | 149.50 | 144.60 | 146.08 | 146.08 | 846,400 |
|
Apr 6, 2026
|
151.14 | 151.62 | 146.66 | 147.83 | 147.83 | 832,600 |
|
Apr 2, 2026
|
147.91 | 152.81 | 145.81 | 150.79 | 150.79 | 783,200 |
|
Apr 1, 2026
|
150.73 | 150.73 | 143.66 | 148.58 | 148.58 | 1,065,200 |
|
Mar 31, 2026
|
145.59 | 152.04 | 143.36 | 149.56 | 149.56 | 1,012,500 |
|
Mar 30, 2026
|
145.74 | 149.52 | 142.86 | 144.90 | 144.90 | 1,163,700 |
|
Mar 27, 2026
|
149.19 | 149.19 | 143.21 | 144.68 | 144.68 | 818,000 |
|
Mar 26, 2026
|
148.20 | 154.45 | 148.20 | 151.34 | 151.34 | 786,300 |
|
Mar 25, 2026
|
152.31 | 157.00 | 146.19 | 149.44 | 149.44 | 1,030,500 |
|
Mar 24, 2026
|
155.56 | 155.56 | 147.55 | 150.73 | 150.73 | 1,091,900 |
|
Mar 23, 2026
|
155.56 | 161.00 | 154.83 | 156.81 | 156.81 | 1,202,600 |
|
Mar 20, 2026
|
153.71 | 158.20 | 151.40 | 155.61 | 155.61 | 2,074,800 |
|
Mar 19, 2026
|
158.70 | 161.71 | 155.24 | 156.03 | 156.03 | 1,027,200 |
|
Mar 18, 2026
|
161.80 | 163.07 | 156.32 | 159.27 | 159.27 | 1,119,400 |
|
Mar 17, 2026
|
161.63 | 166.00 | 161.63 | 163.11 | 163.11 | 1,275,500 |
|
Mar 16, 2026
|
160.00 | 163.97 | 159.78 | 161.74 | 161.74 | 1,310,100 |
|
Mar 13, 2026
|
159.11 | 161.40 | 156.00 | 160.57 | 160.57 | 1,355,000 |
|
Mar 12, 2026
|
157.00 | 162.64 | 156.03 | 157.63 | 157.63 | 1,136,000 |
|
Mar 11, 2026
|
160.35 | 161.76 | 153.75 | 158.25 | 158.25 | 1,445,800 |
|
Mar 10, 2026
|
163.03 | 163.03 | 154.33 | 158.93 | 158.93 | 1,924,300 |
|
Mar 9, 2026
|
166.34 | 168.12 | 161.91 | 163.30 | 163.30 | 1,682,200 |
|
Mar 6, 2026
|
163.71 | 172.48 | 156.13 | 168.87 | 168.87 | 3,772,900 |
|
Mar 5, 2026
|
154.61 | 162.04 | 154.61 | 160.84 | 160.84 | 3,426,400 |
|
Mar 4, 2026
|
150.27 | 154.48 | 148.79 | 153.79 | 153.79 | 2,545,500 |
|
Mar 3, 2026
|
146.31 | 154.35 | 142.64 | 151.93 | 151.93 | 2,011,300 |
|
Mar 2, 2026
|
143.87 | 152.57 | 141.69 | 149.01 | 149.01 | 2,529,400 |
|
Feb 27, 2026
|
140.36 | 146.33 | 139.21 | 145.32 | 145.32 | 2,042,800 |
|
Feb 26, 2026
|
138.96 | 146.07 | 138.81 | 144.08 | 144.08 | 3,908,300 |
|
Feb 25, 2026
|
128.14 | 136.17 | 125.90 | 135.89 | 135.89 | 1,854,000 |
|
Feb 24, 2026
|
123.81 | 131.88 | 123.05 | 128.14 | 128.14 | 2,124,700 |
|
Feb 23, 2026
|
125.50 | 127.49 | 120.74 | 122.22 | 122.22 | 1,538,900 |
|
Feb 20, 2026
|
127.87 | 131.92 | 125.32 | 127.66 | 127.66 | 1,181,100 |
|
Feb 19, 2026
|
128.80 | 128.94 | 126.20 | 128.84 | 128.84 | 809,900 |
|
Feb 18, 2026
|
123.23 | 130.40 | 121.79 | 128.84 | 128.84 | 1,655,800 |
|
Feb 17, 2026
|
127.00 | 127.58 | 120.37 | 122.29 | 122.29 | 1,571,300 |
|
Feb 13, 2026
|
126.56 | 129.75 | 125.53 | 127.03 | 127.03 | 1,057,600 |
|
Feb 12, 2026
|
130.28 | 132.55 | 122.90 | 125.34 | 125.34 | 1,981,900 |
|
Feb 11, 2026
|
132.34 | 134.90 | 125.95 | 130.41 | 130.41 | 2,723,500 |
|
Feb 10, 2026
|
128.10 | 133.60 | 126.54 | 133.24 | 133.24 | 1,965,800 |
|
Feb 9, 2026
|
127.60 | 128.74 | 125.41 | 125.80 | 125.80 | 1,470,900 |
|
Feb 6, 2026
|
127.24 | 131.16 | 125.88 | 128.19 | 128.19 | 1,479,700 |
|
Feb 5, 2026
|
131.79 | 134.83 | 125.85 | 125.99 | 125.99 | 1,405,100 |
|
Feb 4, 2026
|
128.21 | 133.72 | 121.88 | 132.18 | 132.18 | 2,693,000 |
|
Feb 3, 2026
|
134.87 | 134.88 | 124.47 | 129.65 | 129.65 | 3,235,200 |
|
Feb 2, 2026
|
140.01 | 142.18 | 137.00 | 138.92 | 138.92 | 2,396,500 |
|
Jan 30, 2026
|
146.54 | 147.20 | 140.25 | 140.76 | 140.76 | 1,859,600 |
|
Jan 29, 2026
|
158.21 | 158.95 | 145.96 | 147.64 | 147.64 | 1,751,800 |
|
Jan 28, 2026
|
161.52 | 163.46 | 160.03 | 162.69 | 162.69 | 1,320,300 |
|
Jan 27, 2026
|
161.08 | 162.47 | 159.16 | 160.29 | 160.29 | 893,400 |
|
Jan 26, 2026
|
160.32 | 163.05 | 160.28 | 161.89 | 161.89 | 928,000 |
|
Jan 23, 2026
|
156.74 | 160.75 | 156.74 | 160.03 | 160.03 | 1,281,400 |
|
Jan 22, 2026
|
160.77 | 160.85 | 156.38 | 156.85 | 156.85 | 1,518,500 |
|
Jan 21, 2026
|
155.99 | 160.65 | 154.51 | 158.96 | 158.96 | 2,380,600 |
|
Jan 20, 2026
|
156.26 | 160.34 | 154.96 | 155.45 | 155.45 | 2,207,600 |
|
Jan 16, 2026
|
166.00 | 166.81 | 158.80 | 158.99 | 158.99 | 2,503,600 |
|
Jan 15, 2026
|
170.39 | 170.76 | 163.41 | 166.09 | 166.09 | 2,075,100 |
|
Jan 14, 2026
|
178.15 | 178.28 | 167.38 | 170.85 | 170.85 | 1,961,500 |
|
Jan 13, 2026
|
180.87 | 182.05 | 176.21 | 179.50 | 179.50 | 904,000 |
|
Jan 12, 2026
|
185.07 | 185.07 | 180.51 | 180.93 | 180.93 | 1,221,300 |
|
Jan 9, 2026
|
184.51 | 187.65 | 183.12 | 185.19 | 185.19 | 1,419,400 |
|
Jan 8, 2026
|
186.39 | 187.47 | 179.41 | 180.41 | 180.41 | 1,391,900 |
|
Jan 7, 2026
|
189.53 | 190.76 | 186.78 | 187.68 | 187.68 | 882,900 |
|
Jan 6, 2026
|
185.00 | 188.08 | 183.62 | 187.98 | 187.98 | 1,622,900 |
|
Jan 5, 2026
|
186.61 | 190.98 | 185.86 | 185.94 | 185.94 | 1,259,200 |
|
Jan 2, 2026
|
200.92 | 200.92 | 187.54 | 187.63 | 187.63 | 806,600 |
|
Dec 31, 2025
|
202.04 | 203.87 | 200.41 | 201.01 | 201.01 | 811,500 |
|
Dec 30, 2025
|
202.50 | 203.64 | 201.54 | 202.52 | 202.52 | 650,200 |
|
Dec 29, 2025
|
204.95 | 206.53 | 201.30 | 203.72 | 203.72 | 871,900 |
|
Dec 26, 2025
|
206.88 | 207.31 | 204.56 | 205.46 | 205.46 | 745,500 |
|
Dec 24, 2025
|
204.96 | 207.61 | 204.85 | 205.90 | 205.90 | 434,100 |
|
Dec 23, 2025
|
207.01 | 209.11 | 203.65 | 206.14 | 206.14 | 756,400 |
|
Dec 22, 2025
|
200.72 | 207.45 | 200.72 | 207.42 | 207.42 | 912,800 |
|
Dec 19, 2025
|
198.61 | 201.41 | 196.98 | 199.92 | 199.92 | 1,610,300 |
|
Dec 18, 2025
|
195.00 | 198.68 | 194.91 | 197.46 | 197.46 | 1,059,100 |
|
Dec 17, 2025
|
195.51 | 198.33 | 193.52 | 193.93 | 193.93 | 1,448,800 |
|
Dec 16, 2025
|
192.84 | 194.53 | 189.34 | 193.59 | 193.59 | 2,195,000 |
|
Dec 15, 2025
|
204.43 | 204.60 | 192.15 | 194.24 | 194.24 | 1,949,100 |
|
Dec 12, 2025
|
206.10 | 207.69 | 203.93 | 205.10 | 205.10 | 839,000 |
|
Dec 11, 2025
|
200.00 | 205.19 | 199.54 | 204.54 | 204.54 | 1,054,200 |
|
Dec 10, 2025
|
198.26 | 202.96 | 196.17 | 200.61 | 200.61 | 1,318,100 |
|
Dec 9, 2025
|
199.65 | 200.99 | 195.23 | 197.25 | 197.25 | 1,944,100 |
|
Dec 8, 2025
|
210.87 | 214.87 | 196.36 | 200.10 | 200.10 | 2,099,700 |
|
Dec 5, 2025
|
212.82 | 215.25 | 207.88 | 210.55 | 210.55 | 559,400 |
|
Dec 4, 2025
|
226.14 | 229.85 | 204.08 | 211.07 | 211.07 | 2,020,100 |
|
Dec 3, 2025
|
214.42 | 218.30 | 213.00 | 215.76 | 215.76 | 1,528,900 |
|
Dec 2, 2025
|
215.60 | 216.01 | 212.78 | 214.72 | 214.72 | 697,900 |
|
Dec 1, 2025
|
213.44 | 215.97 | 212.18 | 212.31 | 212.31 | 939,000 |
|
Nov 28, 2025
|
214.10 | 216.90 | 213.48 | 215.98 | 215.98 | 227,800 |
|
Nov 26, 2025
|
214.79 | 215.94 | 211.62 | 213.58 | 213.58 | 406,300 |
|
Nov 25, 2025
|
211.13 | 215.29 | 208.88 | 214.36 | 214.36 | 414,400 |
|
Nov 24, 2025
|
213.23 | 214.34 | 209.56 | 212.40 | 212.40 | 945,400 |
|
Nov 21, 2025
|
210.81 | 216.09 | 207.88 | 212.99 | 212.99 | 448,800 |
|
Nov 20, 2025
|
216.50 | 219.55 | 210.06 | 210.20 | 210.20 | 566,300 |
|
Nov 19, 2025
|
214.47 | 214.80 | 209.09 | 213.98 | 213.98 | 551,000 |
|
Nov 18, 2025
|
215.47 | 217.69 | 210.17 | 214.33 | 214.33 | 851,700 |
|
Nov 17, 2025
|
222.54 | 223.28 | 214.67 | 216.75 | 216.75 | 954,100 |
|
Nov 14, 2025
|
216.27 | 223.25 | 214.34 | 222.51 | 222.51 | 562,600 |
|
Nov 13, 2025
|
221.36 | 221.81 | 217.24 | 218.26 | 218.26 | 549,800 |
|
Nov 12, 2025
|
220.53 | 222.79 | 218.50 | 220.97 | 220.97 | 435,800 |
|
Nov 11, 2025
|
217.43 | 220.28 | 215.20 | 219.66 | 219.66 | 600,400 |
|
Nov 10, 2025
|
219.09 | 219.87 | 216.28 | 217.77 | 217.77 | 524,600 |
|
Nov 7, 2025
|
214.13 | 218.15 | 213.25 | 218.04 | 218.04 | 468,400 |
|
Nov 6, 2025
|
219.30 | 219.34 | 213.46 | 215.32 | 215.32 | 766,200 |
|
Nov 5, 2025
|
221.88 | 225.26 | 218.18 | 220.22 | 220.22 | 629,800 |
|
Nov 4, 2025
|
226.01 | 226.74 | 219.95 | 222.78 | 222.78 | 835,400 |
|
Nov 3, 2025
|
231.85 | 231.85 | 224.00 | 227.99 | 227.99 | 920,900 |
|
Oct 31, 2025
|
237.82 | 239.40 | 232.02 | 233.64 | 233.64 | 605,800 |
|
Oct 30, 2025
|
236.29 | 242.00 | 234.29 | 236.42 | 236.42 | 887,700 |
|
Oct 29, 2025
|
252.75 | 253.80 | 238.40 | 239.49 | 239.49 | 1,877,100 |
|
Oct 28, 2025
|
253.02 | 255.89 | 252.57 | 253.03 | 253.03 | 940,800 |
|
Oct 27, 2025
|
255.40 | 255.40 | 252.32 | 253.05 | 253.05 | 749,900 |
|
Oct 24, 2025
|
254.22 | 254.97 | 249.84 | 250.54 | 250.54 | 413,200 |
|
Oct 23, 2025
|
250.32 | 254.17 | 248.50 | 252.47 | 252.47 | 358,800 |
|
Oct 22, 2025
|
254.92 | 255.80 | 249.04 | 250.25 | 250.25 | 515,500 |
|
Oct 21, 2025
|
253.03 | 254.66 | 250.24 | 254.23 | 254.23 | 498,400 |
|
Oct 20, 2025
|
245.70 | 254.07 | 244.48 | 253.97 | 253.97 | 717,500 |
|
Oct 17, 2025
|
243.02 | 246.32 | 242.67 | 244.28 | 244.28 | 412,700 |
|
Oct 16, 2025
|
243.14 | 251.90 | 241.03 | 243.81 | 243.81 | 649,200 |
|
Oct 15, 2025
|
241.28 | 243.51 | 239.32 | 239.38 | 239.38 | 644,700 |
|
Oct 14, 2025
|
240.36 | 242.93 | 237.53 | 240.18 | 240.18 | 496,700 |
|
Oct 13, 2025
|
239.71 | 242.86 | 238.29 | 242.74 | 242.74 | 531,300 |
|
Oct 10, 2025
|
237.00 | 240.85 | 236.67 | 239.14 | 239.14 | 758,500 |
|
Oct 9, 2025
|
230.30 | 237.39 | 229.63 | 236.53 | 236.53 | 561,400 |
|
Oct 8, 2025
|
228.90 | 231.42 | 227.75 | 230.70 | 230.70 | 483,600 |
|
Oct 7, 2025
|
233.26 | 233.50 | 224.05 | 227.00 | 227.00 | 532,000 |
|
Oct 6, 2025
|
230.08 | 235.77 | 230.00 | 232.94 | 232.94 | 749,400 |
|
Oct 3, 2025
|
231.65 | 231.65 | 229.27 | 230.00 | 230.00 | 543,900 |
|
Oct 2, 2025
|
230.30 | 232.03 | 229.15 | 231.01 | 231.01 | 656,500 |
|
Oct 1, 2025
|
230.73 | 233.96 | 228.99 | 230.23 | 230.23 | 939,600 |
|
Sep 30, 2025
|
231.22 | 232.14 | 227.61 | 229.86 | 229.86 | 849,300 |
|
Sep 29, 2025
|
232.25 | 232.58 | 230.16 | 231.79 | 231.79 | 631,500 |
|
Sep 26, 2025
|
234.78 | 235.05 | 230.15 | 230.39 | 230.39 | 702,600 |
|
Sep 25, 2025
|
235.53 | 236.99 | 233.14 | 234.54 | 234.54 | 444,400 |
|
Sep 24, 2025
|
243.22 | 244.82 | 236.01 | 236.67 | 236.67 | 956,100 |
|
Sep 23, 2025
|
244.68 | 244.73 | 239.72 | 241.95 | 241.95 | 550,900 |
|
Sep 22, 2025
|
244.55 | 246.09 | 242.50 | 244.60 | 244.60 | 574,400 |
|
Sep 19, 2025
|
247.36 | 249.15 | 243.38 | 244.77 | 244.77 | 1,334,300 |
|
Sep 18, 2025
|
249.86 | 250.69 | 245.68 | 246.64 | 246.64 | 503,000 |
|
Sep 17, 2025
|
246.53 | 250.40 | 244.30 | 246.94 | 246.94 | 677,800 |
|
Sep 16, 2025
|
251.06 | 251.06 | 240.35 | 246.40 | 246.40 | 1,129,600 |
|
Sep 15, 2025
|
252.83 | 255.91 | 250.36 | 251.24 | 251.24 | 647,800 |
|
Sep 12, 2025
|
253.23 | 254.22 | 251.43 | 252.94 | 252.94 | 535,900 |
|
Sep 11, 2025
|
254.65 | 254.87 | 250.39 | 253.19 | 253.19 | 524,800 |
|
Sep 10, 2025
|
256.53 | 259.00 | 251.06 | 253.04 | 253.04 | 760,600 |
|
Sep 9, 2025
|
262.19 | 262.93 | 252.81 | 255.96 | 255.96 | 849,500 |
|
Sep 8, 2025
|
261.28 | 264.13 | 259.47 | 261.88 | 261.88 | 1,722,800 |
|
Sep 5, 2025
|
263.99 | 272.60 | 243.36 | 260.71 | 260.71 | 3,220,500 |
