NasdaqGS - Nasdaq Real Time Price
USD
Intuitive Surgical, Inc. (ISRG)
448.80
+4.62
(+1.04%)
As of 2:14:01 PM EDT. Market Open.
Trade ISRG 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
|
447.85 | 448.91 | 443.65 | 448.85 | 448.85 | 869,342 |
|
Oct 28, 2026
|
441.43 | 449.97 | 437.51 | 444.18 | 444.18 | 1,844,500 |
|
Oct 27, 2026
|
451.63 | 451.63 | 443.85 | 445.88 | 445.88 | 1,697,500 |
|
Oct 26, 2026
|
451.93 | 458.88 | 447.61 | 451.63 | 451.63 | 3,064,800 |
|
Oct 23, 2026
|
443.65 | 458.45 | 442.56 | 452.29 | 452.29 | 3,004,400 |
|
Oct 22, 2026
|
430.75 | 444.15 | 427.47 | 443.85 | 443.85 | 2,776,000 |
|
Oct 21, 2026
|
402.50 | 432.75 | 398.99 | 428.12 | 428.12 | 4,799,500 |
|
Oct 20, 2026
|
433.50 | 440.40 | 432.00 | 438.00 | 438.00 | 3,436,400 |
|
Oct 19, 2026
|
428.79 | 434.62 | 426.70 | 433.18 | 433.18 | 2,530,200 |
|
Oct 16, 2026
|
428.43 | 434.89 | 425.51 | 426.70 | 426.70 | 2,609,600 |
|
Oct 15, 2026
|
425.50 | 429.89 | 419.54 | 427.86 | 427.86 | 2,060,100 |
|
Oct 14, 2026
|
424.81 | 425.50 | 414.65 | 420.24 | 420.24 | 1,913,900 |
|
Oct 13, 2026
|
430.00 | 430.00 | 416.37 | 422.06 | 422.06 | 1,733,100 |
|
Oct 12, 2026
|
423.00 | 429.27 | 421.03 | 427.64 | 427.64 | 1,618,700 |
|
Oct 9, 2026
|
416.39 | 427.53 | 415.86 | 423.96 | 423.96 | 1,761,900 |
|
Oct 8, 2026
|
411.60 | 416.72 | 407.70 | 415.41 | 415.41 | 2,533,300 |
|
Oct 7, 2026
|
405.07 | 416.81 | 404.20 | 414.52 | 414.52 | 1,896,000 |
|
Oct 6, 2026
|
405.20 | 409.34 | 402.00 | 404.76 | 404.76 | 1,649,700 |
|
Oct 5, 2026
|
389.76 | 407.63 | 389.11 | 406.48 | 406.48 | 1,663,900 |
|
Oct 2, 2026
|
405.15 | 406.47 | 391.39 | 391.95 | 391.95 | 1,833,100 |
|
Oct 1, 2026
|
409.05 | 410.52 | 399.25 | 401.24 | 401.24 | 1,511,300 |
|
Sep 30, 2026
|
408.05 | 410.74 | 405.51 | 406.63 | 406.63 | 1,658,500 |
|
Sep 29, 2026
|
411.90 | 414.20 | 407.07 | 412.18 | 412.18 | 1,885,300 |
|
Sep 28, 2026
|
405.18 | 416.51 | 402.75 | 414.79 | 414.79 | 2,568,500 |
|
Sep 25, 2026
|
397.65 | 406.39 | 391.92 | 405.18 | 405.18 | 2,496,000 |
|
Sep 24, 2026
|
396.73 | 404.19 | 395.18 | 399.52 | 399.52 | 1,564,600 |
|
Sep 23, 2026
|
400.88 | 404.44 | 396.05 | 398.30 | 398.30 | 1,686,100 |
|
Sep 22, 2026
|
403.00 | 403.97 | 397.72 | 402.09 | 402.09 | 1,863,500 |
|
Sep 21, 2026
|
393.89 | 403.48 | 391.04 | 401.65 | 401.65 | 2,971,900 |
|
Sep 18, 2026
|
381.51 | 394.91 | 379.50 | 393.33 | 393.33 | 4,926,100 |
|
Sep 17, 2026
|
385.57 | 388.20 | 378.28 | 383.54 | 383.54 | 2,393,100 |
|
Sep 16, 2026
|
378.00 | 387.29 | 377.16 | 382.29 | 382.29 | 2,134,400 |
|
Sep 15, 2026
|
374.54 | 379.11 | 368.85 | 377.16 | 377.16 | 1,982,100 |
|
Sep 14, 2026
|
374.60 | 378.58 | 372.15 | 377.94 | 377.94 | 2,433,500 |
|
Sep 11, 2026
|
363.56 | 374.48 | 363.56 | 369.15 | 369.15 | 3,351,100 |
|
Sep 10, 2026
|
347.66 | 362.48 | 345.25 | 360.46 | 360.46 | 3,369,200 |
|
Sep 9, 2026
|
350.20 | 357.99 | 349.86 | 353.24 | 353.24 | 2,422,000 |
|
Sep 8, 2026
|
361.31 | 362.53 | 347.52 | 350.16 | 350.16 | 3,194,800 |
|
Sep 4, 2026
|
367.81 | 369.55 | 363.23 | 366.70 | 366.70 | 2,081,300 |
|
Sep 3, 2026
|
374.79 | 378.99 | 365.42 | 369.83 | 369.83 | 1,745,700 |
|
Sep 2, 2026
|
369.00 | 382.41 | 368.25 | 371.88 | 371.88 | 2,053,000 |
|
Sep 1, 2026
|
375.00 | 375.40 | 366.35 | 369.25 | 369.25 | 1,848,700 |
|
Aug 31, 2026
|
369.00 | 377.37 | 365.32 | 376.86 | 376.86 | 1,922,200 |
|
Aug 28, 2026
|
368.00 | 373.40 | 366.74 | 372.60 | 372.60 | 1,801,600 |
|
Aug 27, 2026
|
369.61 | 372.31 | 366.90 | 367.07 | 367.07 | 1,787,700 |
|
Aug 26, 2026
|
368.49 | 372.37 | 366.73 | 370.42 | 370.42 | 1,664,300 |
|
Aug 25, 2026
|
375.25 | 378.23 | 367.07 | 371.84 | 371.84 | 1,768,000 |
|
Aug 24, 2026
|
379.25 | 384.06 | 373.48 | 373.57 | 373.57 | 1,518,800 |
|
Aug 21, 2026
|
375.13 | 382.04 | 367.24 | 378.81 | 378.81 | 2,010,300 |
|
Aug 20, 2026
|
397.23 | 398.99 | 372.60 | 374.48 | 374.48 | 3,970,900 |
|
Aug 19, 2026
|
394.55 | 405.34 | 394.00 | 397.72 | 397.72 | 2,125,200 |
|
Aug 18, 2026
|
394.00 | 399.87 | 390.84 | 391.18 | 391.18 | 2,385,000 |
|
Aug 17, 2026
|
392.10 | 396.99 | 389.67 | 390.33 | 390.33 | 2,157,800 |
|
Aug 14, 2026
|
401.02 | 402.46 | 394.06 | 394.51 | 394.51 | 1,986,200 |
|
Aug 13, 2026
|
403.72 | 404.69 | 398.00 | 401.27 | 401.27 | 2,355,600 |
|
Aug 12, 2026
|
403.81 | 404.98 | 397.17 | 401.27 | 401.27 | 3,142,600 |
|
Aug 11, 2026
|
392.22 | 402.14 | 392.22 | 401.23 | 401.23 | 4,123,900 |
|
Aug 10, 2026
|
379.24 | 393.63 | 378.00 | 393.38 | 393.38 | 3,221,600 |
|
Aug 7, 2026
|
374.55 | 379.90 | 372.63 | 378.81 | 378.81 | 2,465,700 |
|
Aug 6, 2026
|
374.39 | 378.64 | 371.68 | 373.71 | 373.71 | 2,594,600 |
|
Aug 5, 2026
|
372.80 | 376.63 | 369.48 | 375.20 | 375.20 | 3,286,400 |
|
Aug 4, 2026
|
376.31 | 376.31 | 364.26 | 368.27 | 368.27 | 3,938,800 |
|
Aug 3, 2026
|
361.76 | 375.85 | 360.98 | 375.41 | 375.41 | 3,502,100 |
|
Jul 31, 2026
|
350.77 | 355.09 | 348.88 | 353.33 | 353.33 | 2,461,900 |
|
Jul 30, 2026
|
346.83 | 355.06 | 346.45 | 352.97 | 352.97 | 2,772,300 |
|
Jul 29, 2026
|
361.46 | 361.80 | 351.94 | 353.10 | 353.10 | 2,735,600 |
|
Jul 28, 2026
|
365.50 | 374.70 | 360.48 | 361.80 | 361.80 | 4,086,300 |
|
Jul 27, 2026
|
344.00 | 359.26 | 343.39 | 356.83 | 356.83 | 5,120,000 |
|
Jul 24, 2026
|
334.60 | 341.83 | 332.15 | 337.50 | 337.50 | 3,438,600 |
|
Jul 23, 2026
|
338.50 | 340.55 | 328.57 | 332.02 | 332.02 | 4,892,600 |
|
Jul 22, 2026
|
351.86 | 355.00 | 340.61 | 340.69 | 340.69 | 4,563,800 |
|
Jul 21, 2026
|
347.01 | 362.85 | 347.00 | 350.06 | 350.06 | 5,161,000 |
|
Jul 20, 2026
|
347.01 | 355.08 | 342.10 | 353.17 | 353.17 | 5,717,900 |
|
Jul 17, 2026
|
365.03 | 367.74 | 344.55 | 345.42 | 345.42 | 11,563,800 |
|
Jul 16, 2026
|
394.00 | 405.50 | 393.68 | 402.33 | 402.33 | 5,664,600 |
|
Jul 15, 2026
|
378.55 | 393.96 | 378.50 | 388.97 | 388.97 | 4,141,600 |
|
Jul 14, 2026
|
396.10 | 397.38 | 378.50 | 379.50 | 379.50 | 5,748,100 |
|
Jul 13, 2026
|
407.26 | 414.58 | 406.82 | 407.12 | 407.12 | 1,801,600 |
|
Jul 10, 2026
|
412.90 | 415.91 | 403.25 | 406.78 | 406.78 | 1,859,900 |
|
Jul 9, 2026
|
415.10 | 416.25 | 409.00 | 411.55 | 411.55 | 1,953,500 |
|
Jul 8, 2026
|
427.30 | 428.47 | 414.59 | 415.10 | 415.10 | 1,614,800 |
|
Jul 7, 2026
|
439.50 | 443.84 | 424.86 | 427.30 | 427.30 | 2,492,100 |
|
Jul 6, 2026
|
428.93 | 440.17 | 420.51 | 432.83 | 432.83 | 3,412,900 |
|
Jul 2, 2026
|
409.81 | 426.02 | 406.47 | 426.01 | 426.01 | 3,139,900 |
|
Jul 1, 2026
|
403.00 | 408.62 | 399.99 | 402.38 | 402.38 | 1,939,300 |
|
Jun 30, 2026
|
405.41 | 406.56 | 397.52 | 397.68 | 397.68 | 2,585,400 |
|
Jun 29, 2026
|
409.68 | 415.99 | 405.14 | 405.97 | 405.97 | 2,328,700 |
|
Jun 26, 2026
|
399.48 | 409.78 | 399.29 | 404.70 | 404.70 | 3,413,200 |
|
Jun 25, 2026
|
403.21 | 412.47 | 398.89 | 399.69 | 399.69 | 2,818,100 |
|
Jun 24, 2026
|
406.00 | 412.54 | 400.12 | 401.83 | 401.83 | 2,438,800 |
|
Jun 23, 2026
|
403.25 | 407.33 | 399.29 | 403.18 | 403.18 | 2,705,200 |
|
Jun 22, 2026
|
401.33 | 408.53 | 399.50 | 402.95 | 402.95 | 2,680,700 |
|
Jun 18, 2026
|
403.60 | 409.64 | 400.93 | 406.78 | 406.78 | 4,404,200 |
|
Jun 17, 2026
|
415.00 | 418.24 | 400.10 | 402.18 | 402.18 | 2,239,400 |
|
Jun 16, 2026
|
419.00 | 422.46 | 412.93 | 417.07 | 417.07 | 1,845,400 |
|
Jun 15, 2026
|
412.94 | 420.59 | 412.88 | 416.55 | 416.55 | 2,601,700 |
|
Jun 12, 2026
|
415.01 | 415.76 | 402.73 | 411.06 | 411.06 | 1,777,000 |
|
Jun 11, 2026
|
412.16 | 416.19 | 406.82 | 412.90 | 412.90 | 1,998,400 |
|
Jun 10, 2026
|
424.14 | 426.20 | 411.92 | 412.02 | 412.02 | 2,004,800 |
|
Jun 9, 2026
|
421.13 | 430.85 | 417.55 | 426.61 | 426.61 | 2,275,500 |
|
Jun 8, 2026
|
422.54 | 424.39 | 417.14 | 418.61 | 418.61 | 2,180,400 |
|
Jun 5, 2026
|
420.00 | 428.46 | 419.50 | 422.06 | 422.06 | 2,775,600 |
|
Jun 4, 2026
|
413.86 | 423.50 | 412.62 | 418.82 | 418.82 | 2,353,900 |
|
Jun 3, 2026
|
400.50 | 407.85 | 399.44 | 407.29 | 407.29 | 2,651,400 |
|
Jun 2, 2026
|
408.50 | 414.00 | 396.68 | 402.30 | 402.30 | 3,985,900 |
|
Jun 1, 2026
|
420.47 | 423.95 | 411.83 | 412.26 | 412.26 | 3,033,600 |
|
May 29, 2026
|
423.79 | 426.81 | 419.83 | 424.64 | 424.64 | 3,440,400 |
|
May 28, 2026
|
419.58 | 425.00 | 414.75 | 423.63 | 423.63 | 2,183,900 |
|
May 27, 2026
|
432.22 | 439.20 | 414.30 | 418.55 | 418.55 | 3,122,600 |
|
May 26, 2026
|
439.42 | 442.94 | 434.15 | 436.64 | 436.64 | 1,688,500 |
|
May 22, 2026
|
439.50 | 443.86 | 434.77 | 438.10 | 438.10 | 2,009,100 |
|
May 21, 2026
|
446.21 | 447.57 | 435.15 | 439.80 | 439.80 | 2,088,400 |
|
May 20, 2026
|
440.38 | 449.77 | 434.50 | 449.03 | 449.03 | 1,737,900 |
|
May 19, 2026
|
440.80 | 447.80 | 436.39 | 441.58 | 441.58 | 2,799,100 |
|
May 18, 2026
|
421.96 | 440.61 | 421.96 | 439.92 | 439.92 | 2,119,600 |
|
May 15, 2026
|
430.00 | 431.98 | 420.56 | 421.12 | 421.12 | 2,375,100 |
|
May 14, 2026
|
432.00 | 434.91 | 426.53 | 428.06 | 428.06 | 2,171,900 |
|
May 13, 2026
|
430.96 | 438.78 | 426.66 | 432.27 | 432.27 | 1,996,700 |
|
May 12, 2026
|
425.00 | 435.56 | 420.00 | 431.87 | 431.87 | 2,351,600 |
|
May 11, 2026
|
446.91 | 448.75 | 417.74 | 420.06 | 420.06 | 4,032,900 |
|
May 8, 2026
|
454.31 | 454.32 | 447.00 | 450.06 | 450.06 | 2,402,300 |
|
May 7, 2026
|
453.04 | 462.40 | 452.00 | 453.49 | 453.49 | 1,563,000 |
|
May 6, 2026
|
451.62 | 455.00 | 446.90 | 451.73 | 451.73 | 1,982,700 |
|
May 5, 2026
|
453.93 | 458.26 | 441.98 | 451.38 | 451.38 | 2,952,300 |
|
May 4, 2026
|
457.56 | 461.24 | 449.23 | 452.35 | 452.35 | 1,797,600 |
|
May 1, 2026
|
458.86 | 463.14 | 456.36 | 457.78 | 457.78 | 1,461,900 |
|
Apr 30, 2026
|
452.68 | 458.29 | 449.83 | 457.61 | 457.61 | 2,000,300 |
|
Apr 29, 2026
|
463.50 | 463.50 | 449.59 | 453.83 | 453.83 | 2,059,300 |
|
Apr 28, 2026
|
472.42 | 473.86 | 463.38 | 466.64 | 466.64 | 1,836,400 |
|
Apr 27, 2026
|
481.00 | 486.77 | 469.20 | 470.99 | 470.99 | 2,028,000 |
|
Apr 24, 2026
|
480.75 | 482.84 | 471.00 | 482.22 | 482.22 | 2,655,200 |
|
Apr 23, 2026
|
484.50 | 489.86 | 477.19 | 478.82 | 478.82 | 2,889,700 |
|
Apr 22, 2026
|
461.36 | 491.15 | 460.01 | 483.62 | 483.62 | 4,437,800 |
|
Apr 21, 2026
|
469.05 | 471.08 | 451.29 | 451.29 | 451.29 | 3,379,600 |
|
Apr 20, 2026
|
471.36 | 472.57 | 463.65 | 465.60 | 465.60 | 2,442,700 |
|
Apr 17, 2026
|
463.60 | 474.28 | 463.02 | 469.21 | 469.21 | 2,720,700 |
|
Apr 16, 2026
|
469.08 | 471.80 | 454.00 | 458.08 | 458.08 | 2,209,600 |
|
Apr 15, 2026
|
469.55 | 473.99 | 465.79 | 468.36 | 468.36 | 1,935,100 |
|
Apr 14, 2026
|
459.93 | 471.24 | 459.50 | 467.22 | 467.22 | 1,973,600 |
|
Apr 13, 2026
|
448.17 | 459.25 | 448.17 | 458.96 | 458.96 | 1,691,000 |
|
Apr 10, 2026
|
455.69 | 455.79 | 448.22 | 450.62 | 450.62 | 1,466,300 |
|
Apr 9, 2026
|
459.32 | 460.65 | 451.03 | 454.94 | 454.94 | 1,551,500 |
|
Apr 8, 2026
|
469.99 | 471.98 | 460.24 | 462.28 | 462.28 | 2,253,900 |
|
Apr 7, 2026
|
451.01 | 453.42 | 447.78 | 452.95 | 452.95 | 1,796,800 |
|
Apr 6, 2026
|
451.06 | 458.92 | 449.73 | 452.58 | 452.58 | 1,152,300 |
|
Apr 2, 2026
|
456.26 | 463.93 | 450.40 | 452.07 | 452.07 | 1,647,800 |
|
Apr 1, 2026
|
462.89 | 468.33 | 460.76 | 464.45 | 464.45 | 1,427,200 |
|
Mar 31, 2026
|
455.03 | 463.00 | 448.40 | 460.99 | 460.99 | 1,960,300 |
|
Mar 30, 2026
|
453.05 | 459.00 | 450.27 | 452.78 | 452.78 | 2,195,600 |
|
Mar 27, 2026
|
465.42 | 466.21 | 451.56 | 452.66 | 452.66 | 2,107,200 |
|
Mar 26, 2026
|
469.10 | 478.25 | 465.00 | 468.55 | 468.55 | 1,605,500 |
|
Mar 25, 2026
|
474.46 | 480.18 | 468.50 | 469.98 | 469.98 | 1,428,200 |
|
Mar 24, 2026
|
473.75 | 476.13 | 468.36 | 471.91 | 471.91 | 1,332,700 |
|
Mar 23, 2026
|
488.15 | 489.00 | 478.03 | 478.04 | 478.04 | 1,501,700 |
|
Mar 20, 2026
|
480.30 | 484.92 | 473.19 | 477.97 | 477.97 | 2,227,600 |
|
Mar 19, 2026
|
477.50 | 483.04 | 475.81 | 479.93 | 479.93 | 1,258,500 |
|
Mar 18, 2026
|
478.54 | 483.26 | 472.34 | 477.73 | 477.73 | 1,483,400 |
|
Mar 17, 2026
|
487.54 | 494.43 | 482.19 | 482.76 | 482.76 | 1,057,200 |
|
Mar 16, 2026
|
473.32 | 486.13 | 472.95 | 483.46 | 483.46 | 1,297,400 |
|
Mar 13, 2026
|
478.00 | 482.68 | 458.00 | 472.16 | 472.16 | 2,489,800 |
|
Mar 12, 2026
|
490.55 | 491.55 | 473.10 | 479.27 | 479.27 | 1,805,200 |
|
Mar 11, 2026
|
489.23 | 493.58 | 479.11 | 492.87 | 492.87 | 1,537,900 |
|
Mar 10, 2026
|
493.95 | 496.00 | 484.38 | 485.85 | 485.85 | 1,547,200 |
|
Mar 9, 2026
|
485.01 | 493.89 | 480.23 | 493.56 | 493.56 | 1,651,600 |
|
Mar 6, 2026
|
490.19 | 491.07 | 478.20 | 490.16 | 490.16 | 2,088,000 |
|
Mar 5, 2026
|
495.20 | 502.48 | 488.81 | 496.70 | 496.70 | 1,541,200 |
|
Mar 4, 2026
|
495.19 | 505.44 | 492.50 | 501.18 | 501.18 | 1,501,000 |
|
Mar 3, 2026
|
487.18 | 497.96 | 486.98 | 497.42 | 497.42 | 1,841,100 |
|
Mar 2, 2026
|
492.59 | 499.62 | 490.40 | 496.25 | 496.25 | 1,743,200 |
|
Feb 27, 2026
|
499.71 | 504.95 | 499.21 | 503.51 | 503.51 | 1,634,200 |
|
Feb 26, 2026
|
508.67 | 511.88 | 501.40 | 506.88 | 506.88 | 1,570,300 |
|
Feb 25, 2026
|
494.00 | 506.52 | 494.00 | 506.17 | 506.17 | 2,062,000 |
|
Feb 24, 2026
|
489.69 | 496.27 | 487.51 | 494.02 | 494.02 | 1,404,500 |
|
Feb 23, 2026
|
498.88 | 502.70 | 486.45 | 492.10 | 492.10 | 1,764,900 |
|
Feb 20, 2026
|
497.15 | 504.75 | 495.23 | 504.05 | 504.05 | 1,553,600 |
|
Feb 19, 2026
|
495.71 | 503.73 | 495.25 | 499.53 | 499.53 | 1,434,200 |
|
Feb 18, 2026
|
494.24 | 502.88 | 490.64 | 500.76 | 500.76 | 1,464,300 |
|
Feb 17, 2026
|
481.22 | 495.19 | 481.22 | 493.35 | 493.35 | 1,583,200 |
|
Feb 13, 2026
|
480.50 | 495.57 | 479.61 | 485.84 | 485.84 | 1,984,300 |
|
Feb 12, 2026
|
496.12 | 497.84 | 475.83 | 478.60 | 478.60 | 2,966,500 |
|
Feb 11, 2026
|
492.75 | 500.34 | 490.66 | 496.12 | 496.12 | 1,933,700 |
|
Feb 10, 2026
|
494.22 | 500.38 | 493.53 | 495.15 | 495.15 | 1,813,100 |
|
Feb 9, 2026
|
486.05 | 493.54 | 483.90 | 492.84 | 492.84 | 2,207,800 |
|
Feb 6, 2026
|
482.17 | 491.65 | 480.07 | 488.15 | 488.15 | 2,521,100 |
|
Feb 5, 2026
|
482.78 | 489.51 | 475.17 | 476.32 | 476.32 | 2,912,000 |
|
Feb 4, 2026
|
480.11 | 481.19 | 465.69 | 478.49 | 478.49 | 3,405,300 |
|
Feb 3, 2026
|
495.21 | 499.00 | 476.79 | 478.88 | 478.88 | 3,796,500 |
|
Feb 2, 2026
|
502.00 | 504.20 | 496.15 | 496.73 | 496.73 | 2,133,900 |
|
Jan 30, 2026
|
506.70 | 511.03 | 501.39 | 504.22 | 504.22 | 1,698,300 |
|
Jan 29, 2026
|
521.17 | 522.00 | 502.48 | 507.55 | 507.55 | 2,167,100 |
|
Jan 28, 2026
|
523.91 | 529.36 | 520.24 | 522.04 | 522.04 | 1,851,300 |
|
Jan 27, 2026
|
532.61 | 535.00 | 523.54 | 525.04 | 525.04 | 1,503,500 |
|
Jan 26, 2026
|
523.95 | 533.97 | 518.65 | 528.81 | 528.81 | 2,565,100 |
|
Jan 23, 2026
|
530.00 | 540.00 | 521.18 | 523.99 | 523.99 | 2,799,100 |
|
Jan 22, 2026
|
525.41 | 532.00 | 522.72 | 525.81 | 525.81 | 2,911,800 |
|
Jan 21, 2026
|
527.59 | 530.05 | 518.64 | 523.69 | 523.69 | 2,033,900 |
|
Jan 20, 2026
|
527.00 | 532.61 | 525.23 | 527.44 | 527.44 | 2,149,700 |
|
Jan 16, 2026
|
542.00 | 543.00 | 532.63 | 535.00 | 535.00 | 3,015,500 |
|
Jan 15, 2026
|
553.74 | 553.74 | 535.69 | 541.34 | 541.34 | 1,909,000 |
|
Jan 14, 2026
|
533.96 | 551.00 | 528.00 | 546.76 | 546.76 | 3,602,100 |
|
Jan 13, 2026
|
571.45 | 572.59 | 556.04 | 561.82 | 561.82 | 1,515,800 |
|
Jan 12, 2026
|
581.97 | 582.19 | 566.80 | 572.75 | 572.75 | 1,826,000 |
|
Jan 9, 2026
|
587.32 | 589.58 | 579.62 | 586.24 | 586.24 | 1,490,700 |
|
Jan 8, 2026
|
582.69 | 589.95 | 582.69 | 585.08 | 585.08 | 1,491,200 |
|
Jan 7, 2026
|
592.89 | 603.88 | 590.80 | 592.27 | 592.27 | 1,863,500 |
|
Jan 6, 2026
|
565.00 | 594.62 | 564.35 | 592.85 | 592.85 | 2,629,500 |
|
Jan 5, 2026
|
561.15 | 567.08 | 558.00 | 566.38 | 566.38 | 1,395,000 |
|
Jan 2, 2026
|
566.78 | 567.39 | 555.40 | 561.98 | 561.98 | 1,298,000 |
|
Dec 31, 2025
|
572.50 | 573.28 | 565.77 | 566.36 | 566.36 | 992,500 |
|
Dec 30, 2025
|
572.21 | 574.77 | 570.45 | 572.63 | 572.63 | 724,900 |
|
Dec 29, 2025
|
577.81 | 580.50 | 574.22 | 575.40 | 575.40 | 695,100 |
|
Dec 26, 2025
|
578.21 | 579.40 | 575.96 | 577.81 | 577.81 | 494,800 |
|
Dec 24, 2025
|
577.34 | 579.85 | 575.03 | 577.15 | 577.15 | 355,200 |
|
Dec 23, 2025
|
577.14 | 579.20 | 573.68 | 577.34 | 577.34 | 1,282,800 |
|
Dec 22, 2025
|
576.00 | 583.45 | 573.30 | 579.83 | 579.83 | 1,453,000 |
|
Dec 19, 2025
|
561.63 | 574.57 | 561.31 | 572.47 | 572.47 | 4,065,300 |
|
Dec 18, 2025
|
557.29 | 566.85 | 557.26 | 561.89 | 561.89 | 1,545,600 |
|
Dec 17, 2025
|
554.68 | 561.46 | 554.00 | 556.86 | 556.86 | 1,705,500 |
|
Dec 16, 2025
|
559.05 | 559.69 | 546.13 | 554.58 | 554.58 | 1,959,400 |
|
Dec 15, 2025
|
546.05 | 561.62 | 546.05 | 559.52 | 559.52 | 2,928,100 |
|
Dec 12, 2025
|
546.00 | 548.99 | 537.69 | 542.32 | 542.32 | 2,116,200 |
|
Dec 11, 2025
|
545.47 | 553.39 | 542.71 | 547.36 | 547.36 | 1,573,800 |
|
Dec 10, 2025
|
557.76 | 560.05 | 546.55 | 555.92 | 555.92 | 1,562,900 |
|
Dec 9, 2025
|
566.50 | 569.00 | 557.50 | 558.13 | 558.13 | 1,230,000 |
|
Dec 8, 2025
|
576.15 | 576.15 | 562.67 | 566.89 | 566.89 | 1,298,500 |
|
Dec 5, 2025
|
569.50 | 576.88 | 569.43 | 575.34 | 575.34 | 1,096,600 |
|
Dec 4, 2025
|
571.98 | 574.23 | 564.72 | 568.63 | 568.63 | 1,147,800 |
|
Dec 3, 2025
|
569.48 | 571.77 | 563.04 | 569.71 | 569.71 | 1,090,600 |
|
Dec 2, 2025
|
568.60 | 570.75 | 561.39 | 567.72 | 567.72 | 1,748,800 |
|
Dec 1, 2025
|
568.99 | 573.54 | 566.63 | 567.37 | 567.37 | 1,206,100 |
|
Nov 28, 2025
|
571.41 | 574.00 | 568.27 | 573.48 | 573.48 | 1,003,900 |
|
Nov 26, 2025
|
579.85 | 582.41 | 573.75 | 574.23 | 574.23 | 1,158,900 |
|
Nov 25, 2025
|
564.44 | 580.00 | 561.29 | 578.87 | 578.87 | 1,684,800 |
|
Nov 24, 2025
|
562.93 | 570.77 | 560.00 | 568.48 | 568.48 | 2,399,900 |
|
Nov 21, 2025
|
551.17 | 564.00 | 548.04 | 561.61 | 561.61 | 2,622,300 |
|
Nov 20, 2025
|
566.92 | 574.45 | 550.00 | 552.23 | 552.23 | 1,909,000 |
|
Nov 19, 2025
|
544.93 | 566.86 | 544.19 | 564.64 | 564.64 | 2,440,600 |
|
Nov 18, 2025
|
546.06 | 549.21 | 538.83 | 546.77 | 546.77 | 2,297,400 |
|
Nov 17, 2025
|
546.57 | 554.35 | 544.11 | 546.71 | 546.71 | 1,470,200 |
|
Nov 14, 2025
|
559.50 | 560.02 | 548.92 | 549.51 | 549.51 | 1,879,900 |
|
Nov 13, 2025
|
566.86 | 573.32 | 561.00 | 565.51 | 565.51 | 2,116,700 |
|
Nov 12, 2025
|
574.13 | 580.47 | 569.71 | 572.45 | 572.45 | 1,633,200 |
|
Nov 11, 2025
|
575.06 | 579.22 | 570.50 | 572.17 | 572.17 | 1,609,700 |
|
Nov 10, 2025
|
560.00 | 578.30 | 560.00 | 576.20 | 576.20 | 3,070,200 |
|
Nov 7, 2025
|
543.24 | 562.65 | 541.74 | 560.00 | 560.00 | 2,712,200 |
|
Nov 6, 2025
|
547.03 | 548.55 | 538.07 | 547.78 | 547.78 | 2,052,500 |
|
Nov 5, 2025
|
538.00 | 552.00 | 536.15 | 548.55 | 548.55 | 2,863,400 |
|
Nov 4, 2025
|
545.09 | 546.00 | 535.40 | 538.82 | 538.82 | 1,780,200 |
|
Nov 3, 2025
|
532.06 | 544.84 | 527.60 | 544.21 | 544.21 | 2,075,000 |
|
Oct 31, 2025
|
528.63 | 538.14 | 526.20 | 534.28 | 534.28 | 1,757,600 |
|
Oct 30, 2025
|
534.37 | 538.00 | 529.31 | 530.02 | 530.02 | 1,777,000 |
|
Oct 29, 2025
|
543.00 | 544.95 | 534.45 | 537.59 | 537.59 | 1,721,800 |
