NasdaqGS - Nasdaq Real Time Price
USD
Lumentum Holdings Inc. (LITE)
937.00
+23.05
(+2.52%)
As of 12:37:52 PM EDT. Market Open.
Trade LITE 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
|
950.00 | 978.40 | 899.38 | 938.04 | 938.04 | 5,256,342 |
|
Oct 28, 2026
|
877.22 | 921.00 | 872.40 | 913.95 | 913.95 | 5,598,600 |
|
Oct 27, 2026
|
846.38 | 892.99 | 820.30 | 866.18 | 866.18 | 5,583,900 |
|
Oct 26, 2026
|
766.32 | 840.47 | 756.00 | 818.10 | 818.10 | 6,055,000 |
|
Oct 23, 2026
|
760.00 | 788.90 | 736.01 | 756.17 | 756.17 | 3,935,000 |
|
Oct 22, 2026
|
804.06 | 811.00 | 746.23 | 752.54 | 752.54 | 6,157,300 |
|
Oct 21, 2026
|
863.14 | 878.90 | 826.01 | 850.70 | 850.70 | 3,747,600 |
|
Oct 20, 2026
|
816.58 | 837.78 | 785.00 | 822.51 | 822.51 | 4,526,900 |
|
Oct 19, 2026
|
872.50 | 874.41 | 833.50 | 834.51 | 834.51 | 4,129,300 |
|
Oct 16, 2026
|
853.48 | 867.41 | 822.00 | 824.13 | 824.13 | 4,224,000 |
|
Oct 15, 2026
|
845.00 | 874.73 | 800.00 | 869.54 | 869.54 | 7,609,000 |
|
Oct 14, 2026
|
955.53 | 973.70 | 893.88 | 896.33 | 896.33 | 5,770,700 |
|
Oct 13, 2026
|
971.78 | 993.00 | 952.01 | 987.99 | 987.99 | 3,981,900 |
|
Oct 12, 2026
|
1,101.78 | 1,102.00 | 980.00 | 995.41 | 995.41 | 6,455,600 |
|
Oct 9, 2026
|
1,114.54 | 1,143.00 | 1,077.38 | 1,103.35 | 1,103.35 | 5,251,400 |
|
Oct 8, 2026
|
1,067.03 | 1,099.60 | 1,027.00 | 1,048.60 | 1,048.60 | 4,877,800 |
|
Oct 7, 2026
|
1,102.62 | 1,119.15 | 1,082.44 | 1,111.07 | 1,111.07 | 3,385,900 |
|
Oct 6, 2026
|
1,099.81 | 1,137.20 | 1,084.04 | 1,133.40 | 1,133.40 | 4,249,500 |
|
Oct 5, 2026
|
1,092.29 | 1,124.40 | 1,072.05 | 1,091.67 | 1,091.67 | 3,003,800 |
|
Oct 2, 2026
|
1,053.26 | 1,091.61 | 1,037.24 | 1,085.42 | 1,085.42 | 4,735,900 |
|
Oct 1, 2026
|
980.00 | 1,078.04 | 966.00 | 1,045.78 | 1,045.78 | 7,546,600 |
|
Sep 30, 2026
|
985.53 | 1,009.45 | 940.27 | 971.26 | 971.26 | 3,996,400 |
|
Sep 29, 2026
|
945.00 | 998.88 | 934.51 | 973.49 | 973.49 | 6,036,700 |
|
Sep 28, 2026
|
947.80 | 950.97 | 881.23 | 921.32 | 921.32 | 4,461,500 |
|
Sep 25, 2026
|
936.03 | 962.88 | 913.29 | 941.65 | 941.65 | 3,853,800 |
|
Sep 24, 2026
|
923.83 | 954.45 | 912.00 | 929.04 | 929.04 | 3,671,300 |
|
Sep 23, 2026
|
946.56 | 960.00 | 924.55 | 937.00 | 937.00 | 3,271,500 |
|
Sep 22, 2026
|
937.17 | 1,002.00 | 934.38 | 945.67 | 945.67 | 4,333,900 |
|
Sep 21, 2026
|
959.27 | 983.45 | 946.00 | 954.49 | 954.49 | 4,713,600 |
|
Sep 18, 2026
|
915.66 | 951.60 | 896.00 | 930.91 | 930.91 | 9,259,400 |
|
Sep 17, 2026
|
934.88 | 945.00 | 886.10 | 893.61 | 893.61 | 4,902,900 |
|
Sep 16, 2026
|
856.00 | 937.88 | 855.09 | 919.40 | 919.40 | 6,482,700 |
|
Sep 15, 2026
|
842.71 | 856.00 | 832.11 | 838.96 | 838.96 | 2,893,700 |
|
Sep 14, 2026
|
860.88 | 878.99 | 833.70 | 835.03 | 835.03 | 4,919,200 |
|
Sep 11, 2026
|
945.59 | 973.50 | 914.65 | 927.03 | 927.03 | 3,396,700 |
|
Sep 10, 2026
|
959.44 | 994.50 | 933.82 | 935.70 | 935.70 | 3,962,400 |
|
Sep 9, 2026
|
980.05 | 1,026.76 | 978.11 | 988.98 | 988.98 | 4,539,800 |
|
Sep 8, 2026
|
897.56 | 1,000.15 | 884.70 | 978.53 | 978.53 | 7,390,800 |
|
Sep 4, 2026
|
861.39 | 885.83 | 841.04 | 881.26 | 881.26 | 3,558,500 |
|
Sep 3, 2026
|
874.00 | 874.00 | 818.89 | 847.37 | 847.37 | 3,301,500 |
|
Sep 2, 2026
|
867.71 | 887.46 | 848.43 | 870.58 | 870.58 | 2,791,300 |
|
Sep 1, 2026
|
901.04 | 909.14 | 854.13 | 868.95 | 868.95 | 3,834,300 |
|
Aug 31, 2026
|
894.58 | 918.84 | 886.84 | 914.76 | 914.76 | 3,206,500 |
|
Aug 28, 2026
|
941.71 | 942.91 | 893.65 | 895.00 | 895.00 | 3,442,100 |
|
Aug 27, 2026
|
958.73 | 970.32 | 918.01 | 956.14 | 956.14 | 4,119,600 |
|
Aug 26, 2026
|
880.00 | 947.53 | 876.09 | 939.03 | 939.03 | 4,511,400 |
|
Aug 25, 2026
|
858.10 | 887.36 | 841.10 | 885.57 | 885.57 | 3,240,600 |
|
Aug 24, 2026
|
823.60 | 844.00 | 784.47 | 830.17 | 830.17 | 3,919,000 |
|
Aug 21, 2026
|
898.62 | 922.99 | 855.01 | 866.71 | 866.71 | 3,660,700 |
|
Aug 20, 2026
|
830.00 | 881.88 | 815.03 | 879.28 | 879.28 | 4,260,100 |
|
Aug 19, 2026
|
892.20 | 893.85 | 821.03 | 827.60 | 827.60 | 4,409,400 |
|
Aug 18, 2026
|
909.28 | 943.76 | 863.11 | 873.31 | 873.31 | 6,012,800 |
|
Aug 17, 2026
|
948.41 | 999.67 | 927.00 | 968.90 | 968.90 | 5,388,200 |
|
Aug 14, 2026
|
892.68 | 957.90 | 885.27 | 926.14 | 926.14 | 4,251,900 |
|
Aug 13, 2026
|
927.59 | 946.92 | 875.59 | 880.41 | 880.41 | 4,646,000 |
|
Aug 12, 2026
|
899.00 | 966.60 | 836.31 | 932.47 | 932.47 | 11,774,600 |
|
Aug 11, 2026
|
815.67 | 823.70 | 787.01 | 820.59 | 820.59 | 5,985,700 |
|
Aug 10, 2026
|
931.05 | 937.00 | 810.89 | 813.51 | 813.51 | 6,155,000 |
|
Aug 7, 2026
|
870.00 | 928.48 | 861.90 | 890.17 | 890.17 | 5,818,800 |
|
Aug 6, 2026
|
808.53 | 881.79 | 793.00 | 838.06 | 838.06 | 4,140,200 |
|
Aug 5, 2026
|
824.79 | 883.65 | 824.00 | 826.26 | 826.26 | 3,421,900 |
|
Aug 4, 2026
|
852.35 | 868.32 | 813.26 | 849.47 | 849.47 | 6,642,900 |
|
Aug 3, 2026
|
685.64 | 785.34 | 671.00 | 779.89 | 779.89 | 4,198,400 |
|
Jul 31, 2026
|
748.00 | 772.60 | 691.10 | 713.94 | 713.94 | 4,550,400 |
|
Jul 30, 2026
|
661.91 | 698.28 | 650.00 | 693.24 | 693.24 | 5,621,200 |
|
Jul 29, 2026
|
655.21 | 655.21 | 594.84 | 602.35 | 602.35 | 6,388,600 |
|
Jul 28, 2026
|
677.55 | 678.99 | 602.28 | 651.93 | 651.93 | 5,642,300 |
|
Jul 27, 2026
|
767.85 | 770.30 | 697.88 | 711.96 | 711.96 | 3,744,200 |
|
Jul 24, 2026
|
810.50 | 831.21 | 755.03 | 762.99 | 762.99 | 3,651,200 |
|
Jul 23, 2026
|
841.00 | 897.00 | 824.01 | 833.64 | 833.64 | 4,547,400 |
|
Jul 22, 2026
|
810.22 | 859.88 | 809.01 | 829.70 | 829.70 | 3,876,200 |
|
Jul 21, 2026
|
811.50 | 843.00 | 799.81 | 837.56 | 837.56 | 4,043,600 |
|
Jul 20, 2026
|
764.13 | 801.80 | 763.00 | 765.55 | 765.55 | 4,428,700 |
|
Jul 17, 2026
|
678.47 | 747.00 | 650.82 | 732.82 | 732.82 | 4,940,200 |
|
Jul 16, 2026
|
731.39 | 738.00 | 693.00 | 706.23 | 706.23 | 3,984,900 |
|
Jul 15, 2026
|
813.95 | 821.95 | 716.40 | 752.00 | 752.00 | 4,205,400 |
|
Jul 14, 2026
|
816.26 | 839.88 | 796.01 | 814.80 | 814.80 | 3,768,900 |
|
Jul 13, 2026
|
778.38 | 809.23 | 761.53 | 768.15 | 768.15 | 3,694,400 |
|
Jul 10, 2026
|
769.54 | 806.56 | 761.62 | 802.01 | 802.01 | 3,675,800 |
|
Jul 9, 2026
|
755.16 | 804.90 | 751.90 | 785.77 | 785.77 | 5,520,000 |
|
Jul 8, 2026
|
688.90 | 719.12 | 683.40 | 707.10 | 707.10 | 2,586,200 |
|
Jul 7, 2026
|
699.42 | 732.57 | 680.43 | 698.91 | 698.91 | 3,750,800 |
|
Jul 6, 2026
|
729.00 | 747.00 | 716.13 | 731.25 | 731.25 | 3,805,500 |
|
Jul 2, 2026
|
777.58 | 803.90 | 710.01 | 728.32 | 728.32 | 5,217,800 |
|
Jul 1, 2026
|
818.41 | 841.26 | 784.00 | 801.16 | 801.16 | 4,202,800 |
|
Jun 30, 2026
|
844.03 | 874.86 | 838.11 | 858.06 | 858.06 | 4,246,600 |
|
Jun 29, 2026
|
806.01 | 852.78 | 754.00 | 851.40 | 851.40 | 5,604,200 |
|
Jun 26, 2026
|
822.55 | 824.85 | 774.30 | 816.98 | 816.98 | 9,122,000 |
|
Jun 25, 2026
|
887.25 | 899.53 | 810.24 | 861.97 | 861.97 | 4,522,200 |
|
Jun 24, 2026
|
825.00 | 866.43 | 803.24 | 842.53 | 842.53 | 4,452,700 |
|
Jun 23, 2026
|
832.15 | 856.60 | 812.80 | 827.92 | 827.92 | 4,817,100 |
|
Jun 22, 2026
|
852.52 | 906.18 | 829.00 | 893.93 | 893.93 | 6,909,900 |
|
Jun 18, 2026
|
881.97 | 888.54 | 831.17 | 850.00 | 850.00 | 8,360,800 |
|
Jun 17, 2026
|
879.08 | 891.54 | 853.78 | 869.98 | 869.98 | 5,148,200 |
|
Jun 16, 2026
|
958.47 | 961.68 | 863.41 | 875.36 | 875.36 | 6,070,800 |
|
Jun 15, 2026
|
965.98 | 998.50 | 923.95 | 957.24 | 957.24 | 5,266,100 |
|
Jun 12, 2026
|
889.42 | 934.26 | 863.00 | 921.56 | 921.56 | 4,553,700 |
|
Jun 11, 2026
|
863.00 | 890.80 | 840.52 | 889.59 | 889.59 | 4,672,200 |
|
Jun 10, 2026
|
833.70 | 884.18 | 825.66 | 853.26 | 853.26 | 5,839,500 |
|
Jun 9, 2026
|
908.12 | 914.00 | 776.01 | 821.76 | 821.76 | 7,966,100 |
|
Jun 8, 2026
|
899.79 | 914.00 | 841.93 | 895.40 | 895.40 | 5,097,100 |
|
Jun 5, 2026
|
912.62 | 974.00 | 853.10 | 863.66 | 863.66 | 7,543,900 |
|
Jun 4, 2026
|
900.10 | 955.48 | 864.20 | 945.08 | 945.08 | 6,060,900 |
|
Jun 3, 2026
|
1,029.07 | 1,049.53 | 932.50 | 938.00 | 938.00 | 6,202,200 |
|
Jun 2, 2026
|
935.13 | 1,035.00 | 935.01 | 1,029.15 | 1,029.15 | 8,154,600 |
|
Jun 1, 2026
|
825.25 | 931.85 | 806.62 | 905.00 | 905.00 | 7,932,700 |
|
May 29, 2026
|
860.68 | 869.00 | 822.50 | 854.96 | 854.96 | 6,364,000 |
|
May 28, 2026
|
936.70 | 948.49 | 854.52 | 860.62 | 860.62 | 6,128,600 |
|
May 27, 2026
|
901.55 | 915.00 | 858.00 | 902.31 | 902.31 | 4,236,000 |
|
May 26, 2026
|
963.01 | 963.01 | 903.02 | 910.81 | 910.81 | 5,212,200 |
|
May 22, 2026
|
965.15 | 971.05 | 934.85 | 946.90 | 946.90 | 3,076,900 |
|
May 21, 2026
|
869.80 | 977.27 | 859.00 | 964.50 | 964.50 | 5,781,900 |
|
May 20, 2026
|
917.01 | 929.26 | 856.23 | 868.07 | 868.07 | 5,195,000 |
|
May 19, 2026
|
873.17 | 910.00 | 845.00 | 890.09 | 890.09 | 5,025,800 |
|
May 18, 2026
|
953.29 | 954.26 | 857.00 | 884.98 | 884.98 | 7,197,500 |
|
May 15, 2026
|
941.60 | 987.85 | 923.00 | 970.70 | 970.70 | 10,141,800 |
|
May 14, 2026
|
1,002.00 | 1,024.85 | 983.02 | 1,001.81 | 1,001.81 | 3,557,100 |
|
May 13, 2026
|
1,051.58 | 1,062.10 | 998.20 | 1,030.37 | 1,030.37 | 4,398,500 |
|
May 12, 2026
|
1,018.23 | 1,085.68 | 937.64 | 992.37 | 992.37 | 7,562,700 |
|
May 11, 2026
|
949.72 | 1,073.33 | 949.45 | 1,053.09 | 1,053.09 | 9,550,900 |
|
May 8, 2026
|
917.00 | 934.92 | 866.00 | 903.80 | 903.80 | 6,727,600 |
|
May 7, 2026
|
915.97 | 918.02 | 854.62 | 892.58 | 892.58 | 7,268,200 |
|
May 6, 2026
|
996.00 | 1,013.50 | 902.01 | 944.28 | 944.28 | 9,902,100 |
|
May 5, 2026
|
975.83 | 1,021.00 | 966.06 | 994.56 | 994.56 | 6,588,100 |
|
May 4, 2026
|
986.88 | 1,004.94 | 952.00 | 976.18 | 976.18 | 5,445,800 |
|
May 1, 2026
|
913.00 | 985.13 | 905.70 | 949.93 | 949.93 | 4,774,700 |
|
Apr 30, 2026
|
895.17 | 921.37 | 856.00 | 902.32 | 902.32 | 6,148,500 |
|
Apr 29, 2026
|
821.11 | 887.90 | 814.19 | 858.32 | 858.32 | 6,179,900 |
|
Apr 28, 2026
|
813.74 | 842.00 | 780.48 | 791.37 | 791.37 | 5,547,700 |
|
Apr 27, 2026
|
855.74 | 867.85 | 811.45 | 859.68 | 859.68 | 5,289,700 |
|
Apr 24, 2026
|
837.02 | 896.11 | 829.13 | 881.64 | 881.64 | 4,205,800 |
|
Apr 23, 2026
|
854.00 | 881.85 | 831.91 | 846.89 | 846.89 | 3,756,400 |
|
Apr 22, 2026
|
849.85 | 874.17 | 818.00 | 873.60 | 873.60 | 4,635,200 |
|
Apr 21, 2026
|
900.00 | 925.50 | 832.18 | 836.92 | 836.92 | 5,725,500 |
|
Apr 20, 2026
|
889.50 | 906.20 | 861.97 | 895.11 | 895.11 | 3,337,500 |
|
Apr 17, 2026
|
912.00 | 912.00 | 865.02 | 894.07 | 894.07 | 4,343,900 |
|
Apr 16, 2026
|
825.01 | 903.00 | 820.16 | 891.22 | 891.22 | 6,115,700 |
|
Apr 15, 2026
|
856.89 | 859.49 | 800.56 | 824.01 | 824.01 | 5,994,400 |
|
Apr 14, 2026
|
901.15 | 904.99 | 836.00 | 852.79 | 852.79 | 5,461,900 |
|
Apr 13, 2026
|
889.00 | 905.90 | 841.05 | 871.18 | 871.18 | 6,558,600 |
|
Apr 10, 2026
|
908.09 | 931.75 | 863.00 | 897.30 | 897.30 | 7,136,100 |
|
Apr 9, 2026
|
912.00 | 960.00 | 871.73 | 894.13 | 894.13 | 7,034,600 |
|
Apr 8, 2026
|
877.41 | 901.30 | 842.00 | 896.02 | 896.02 | 7,025,400 |
|
Apr 7, 2026
|
778.82 | 816.92 | 770.00 | 815.75 | 815.75 | 5,486,600 |
|
Apr 6, 2026
|
828.48 | 836.91 | 767.01 | 772.28 | 772.28 | 5,809,700 |
|
Apr 2, 2026
|
708.59 | 827.56 | 707.84 | 826.88 | 826.88 | 7,886,200 |
|
Apr 1, 2026
|
734.88 | 784.89 | 732.00 | 764.65 | 764.65 | 6,911,900 |
|
Mar 31, 2026
|
679.00 | 703.43 | 649.50 | 702.76 | 702.76 | 6,115,900 |
|
Mar 30, 2026
|
725.80 | 735.00 | 642.37 | 654.79 | 654.79 | 7,436,400 |
|
Mar 27, 2026
|
706.41 | 732.83 | 692.33 | 702.73 | 702.73 | 5,275,100 |
|
Mar 26, 2026
|
744.85 | 753.66 | 687.58 | 688.80 | 688.80 | 6,305,600 |
|
Mar 25, 2026
|
795.50 | 808.80 | 763.11 | 777.17 | 777.17 | 4,969,400 |
|
Mar 24, 2026
|
728.85 | 803.58 | 728.85 | 801.99 | 801.99 | 6,993,700 |
|
Mar 23, 2026
|
742.74 | 766.00 | 710.03 | 728.95 | 728.95 | 7,352,900 |
|
Mar 20, 2026
|
785.49 | 787.45 | 680.66 | 706.35 | 706.35 | 22,868,800 |
|
Mar 19, 2026
|
678.98 | 775.00 | 670.00 | 772.13 | 772.13 | 7,567,000 |
|
Mar 18, 2026
|
709.15 | 743.86 | 696.00 | 700.81 | 700.81 | 9,636,400 |
|
Mar 17, 2026
|
597.00 | 669.90 | 573.73 | 649.56 | 649.56 | 9,003,700 |
|
Mar 16, 2026
|
656.00 | 672.99 | 607.27 | 624.84 | 624.84 | 5,036,600 |
|
Mar 13, 2026
|
634.81 | 639.56 | 611.08 | 622.50 | 622.50 | 3,849,700 |
|
Mar 12, 2026
|
643.54 | 664.99 | 616.04 | 616.09 | 616.09 | 4,922,500 |
|
Mar 11, 2026
|
651.07 | 675.58 | 637.01 | 672.00 | 672.00 | 4,080,600 |
|
Mar 10, 2026
|
679.01 | 715.73 | 669.00 | 672.00 | 672.00 | 7,129,000 |
|
Mar 9, 2026
|
578.00 | 641.02 | 573.66 | 640.69 | 640.69 | 7,822,700 |
|
Mar 6, 2026
|
610.45 | 642.00 | 548.24 | 558.44 | 558.44 | 8,754,300 |
|
Mar 5, 2026
|
644.72 | 681.75 | 614.13 | 650.82 | 650.82 | 6,743,800 |
|
Mar 4, 2026
|
726.00 | 736.00 | 643.18 | 680.80 | 680.80 | 7,905,300 |
|
Mar 3, 2026
|
727.05 | 732.00 | 681.10 | 694.43 | 694.43 | 7,208,700 |
|
Mar 2, 2026
|
742.90 | 783.80 | 714.00 | 783.25 | 783.25 | 6,888,700 |
|
Feb 27, 2026
|
679.95 | 720.10 | 672.01 | 700.91 | 700.91 | 8,912,200 |
|
Feb 26, 2026
|
717.28 | 728.20 | 662.00 | 677.00 | 677.00 | 5,468,000 |
|
Feb 25, 2026
|
713.71 | 765.00 | 712.73 | 723.39 | 723.39 | 4,667,700 |
|
Feb 24, 2026
|
680.01 | 698.50 | 662.00 | 688.27 | 688.27 | 3,573,400 |
|
Feb 23, 2026
|
664.05 | 688.07 | 652.21 | 674.73 | 674.73 | 4,493,000 |
|
Feb 20, 2026
|
638.00 | 678.00 | 636.00 | 667.77 | 667.77 | 4,289,500 |
|
Feb 19, 2026
|
592.57 | 636.68 | 578.30 | 635.64 | 635.64 | 4,206,200 |
|
Feb 18, 2026
|
602.09 | 610.30 | 587.00 | 594.26 | 594.26 | 2,995,100 |
|
Feb 17, 2026
|
538.00 | 616.52 | 528.01 | 600.42 | 600.42 | 5,625,000 |
|
Feb 13, 2026
|
581.54 | 593.40 | 539.18 | 562.74 | 562.74 | 4,973,000 |
|
Feb 12, 2026
|
593.35 | 603.83 | 568.20 | 583.46 | 583.46 | 4,605,700 |
|
Feb 11, 2026
|
563.24 | 597.00 | 545.88 | 574.11 | 574.11 | 4,011,200 |
|
Feb 10, 2026
|
548.22 | 574.69 | 530.29 | 561.13 | 561.13 | 4,787,700 |
|
Feb 9, 2026
|
556.72 | 599.50 | 555.35 | 577.15 | 577.15 | 5,903,800 |
|
Feb 6, 2026
|
540.00 | 558.38 | 513.28 | 551.99 | 551.99 | 6,735,500 |
|
Feb 5, 2026
|
436.22 | 507.55 | 425.01 | 504.42 | 504.42 | 8,673,000 |
|
Feb 4, 2026
|
473.12 | 504.58 | 426.05 | 465.54 | 465.54 | 12,144,900 |
|
Feb 3, 2026
|
451.74 | 464.00 | 424.52 | 435.10 | 435.10 | 8,109,400 |
|
Feb 2, 2026
|
405.49 | 445.00 | 404.99 | 423.42 | 423.42 | 5,799,100 |
|
Jan 30, 2026
|
406.25 | 448.00 | 384.33 | 391.84 | 391.84 | 7,098,800 |
|
Jan 29, 2026
|
388.00 | 398.16 | 364.19 | 381.44 | 381.44 | 4,006,600 |
|
Jan 28, 2026
|
375.92 | 394.88 | 373.57 | 385.00 | 385.00 | 4,356,800 |
|
Jan 27, 2026
|
341.87 | 374.00 | 340.00 | 370.66 | 370.66 | 3,618,600 |
|
Jan 26, 2026
|
337.75 | 350.68 | 327.29 | 332.45 | 332.45 | 2,726,800 |
|
Jan 23, 2026
|
354.49 | 354.97 | 334.00 | 339.19 | 339.19 | 3,469,400 |
|
Jan 22, 2026
|
375.86 | 391.46 | 350.00 | 354.49 | 354.49 | 4,465,600 |
|
Jan 21, 2026
|
373.60 | 376.54 | 350.01 | 362.44 | 362.44 | 4,969,400 |
|
Jan 20, 2026
|
323.83 | 357.66 | 320.31 | 356.83 | 356.83 | 5,318,000 |
|
Jan 16, 2026
|
348.58 | 354.00 | 317.44 | 324.25 | 324.25 | 3,780,700 |
|
Jan 15, 2026
|
334.86 | 354.50 | 329.00 | 343.27 | 343.27 | 3,651,700 |
|
Jan 14, 2026
|
354.15 | 357.00 | 327.38 | 331.62 | 331.62 | 3,665,000 |
|
Jan 13, 2026
|
336.93 | 364.51 | 333.34 | 361.33 | 361.33 | 3,834,500 |
|
Jan 12, 2026
|
340.36 | 343.80 | 322.69 | 339.87 | 339.87 | 5,803,900 |
|
Jan 9, 2026
|
334.30 | 362.72 | 333.01 | 351.42 | 351.42 | 5,914,400 |
|
Jan 8, 2026
|
394.30 | 395.04 | 343.00 | 348.26 | 348.26 | 5,137,300 |
|
Jan 7, 2026
|
378.02 | 402.80 | 365.47 | 392.88 | 392.88 | 4,716,300 |
|
Jan 6, 2026
|
355.67 | 399.72 | 339.02 | 397.42 | 397.42 | 5,619,700 |
|
Jan 5, 2026
|
388.34 | 393.00 | 344.67 | 357.05 | 357.05 | 5,787,800 |
|
Jan 2, 2026
|
379.38 | 392.00 | 375.00 | 386.11 | 386.11 | 2,819,300 |
|
Dec 31, 2025
|
372.99 | 379.50 | 367.12 | 368.59 | 368.59 | 1,595,000 |
|
Dec 30, 2025
|
373.97 | 380.32 | 370.00 | 371.18 | 371.18 | 1,610,100 |
|
Dec 29, 2025
|
377.51 | 387.11 | 364.02 | 372.61 | 372.61 | 2,965,700 |
|
Dec 26, 2025
|
397.73 | 400.89 | 384.63 | 390.77 | 390.77 | 1,585,300 |
|
Dec 24, 2025
|
387.75 | 401.60 | 385.20 | 395.92 | 395.92 | 1,522,400 |
|
Dec 23, 2025
|
380.96 | 390.41 | 380.91 | 387.41 | 387.41 | 1,627,000 |
|
Dec 22, 2025
|
382.65 | 391.20 | 375.15 | 389.88 | 389.88 | 3,125,500 |
|
Dec 19, 2025
|
339.07 | 373.34 | 339.03 | 371.43 | 371.43 | 4,410,200 |
|
Dec 18, 2025
|
336.40 | 343.65 | 326.05 | 337.13 | 337.13 | 3,966,400 |
|
Dec 17, 2025
|
337.91 | 337.91 | 315.00 | 320.25 | 320.25 | 4,164,200 |
|
Dec 16, 2025
|
326.01 | 331.44 | 309.07 | 316.15 | 316.15 | 4,921,000 |
|
Dec 15, 2025
|
341.48 | 348.75 | 333.03 | 334.69 | 334.69 | 4,708,500 |
|
Dec 12, 2025
|
362.56 | 365.88 | 319.29 | 324.35 | 324.35 | 6,869,100 |
|
Dec 11, 2025
|
365.19 | 374.97 | 348.01 | 372.09 | 372.09 | 3,394,000 |
|
Dec 10, 2025
|
353.82 | 376.53 | 353.66 | 366.00 | 366.00 | 5,333,100 |
|
Dec 9, 2025
|
342.72 | 362.43 | 335.51 | 360.33 | 360.33 | 4,494,300 |
|
Dec 8, 2025
|
343.60 | 345.72 | 328.55 | 342.56 | 342.56 | 3,269,700 |
|
Dec 5, 2025
|
340.96 | 344.00 | 325.68 | 331.41 | 331.41 | 3,542,600 |
|
Dec 4, 2025
|
309.53 | 330.30 | 306.00 | 327.85 | 327.85 | 4,444,500 |
|
Dec 3, 2025
|
306.97 | 306.97 | 288.50 | 302.98 | 302.98 | 3,207,400 |
|
Dec 2, 2025
|
320.78 | 323.50 | 292.90 | 302.81 | 302.81 | 5,794,700 |
|
Dec 1, 2025
|
314.99 | 322.00 | 306.16 | 317.93 | 317.93 | 4,932,900 |
|
Nov 28, 2025
|
307.74 | 325.46 | 306.02 | 325.16 | 325.16 | 2,194,000 |
|
Nov 26, 2025
|
289.76 | 312.99 | 279.06 | 308.28 | 308.28 | 4,184,500 |
|
Nov 25, 2025
|
293.28 | 295.92 | 280.63 | 291.27 | 291.27 | 6,371,900 |
|
Nov 24, 2025
|
267.20 | 300.00 | 266.01 | 299.36 | 299.36 | 7,586,200 |
|
Nov 21, 2025
|
249.50 | 259.00 | 233.72 | 255.59 | 255.59 | 7,714,600 |
|
Nov 20, 2025
|
280.00 | 282.66 | 229.59 | 233.24 | 233.24 | 7,680,900 |
|
Nov 19, 2025
|
258.96 | 280.22 | 253.95 | 268.92 | 268.92 | 6,481,800 |
|
Nov 18, 2025
|
245.35 | 252.83 | 232.11 | 247.43 | 247.43 | 5,416,400 |
|
Nov 17, 2025
|
236.50 | 252.12 | 233.00 | 242.07 | 242.07 | 4,212,300 |
|
Nov 14, 2025
|
215.52 | 237.22 | 215.35 | 232.15 | 232.15 | 4,483,900 |
|
Nov 13, 2025
|
248.07 | 249.39 | 220.34 | 226.86 | 226.86 | 5,436,500 |
|
Nov 12, 2025
|
262.46 | 270.00 | 250.79 | 253.81 | 253.81 | 4,959,800 |
|
Nov 11, 2025
|
252.01 | 259.20 | 248.90 | 252.47 | 252.47 | 3,518,500 |
|
Nov 10, 2025
|
256.77 | 273.89 | 255.72 | 259.89 | 259.89 | 7,156,800 |
|
Nov 7, 2025
|
233.64 | 243.75 | 227.12 | 240.11 | 240.11 | 5,621,300 |
|
Nov 6, 2025
|
243.72 | 258.35 | 236.98 | 239.68 | 239.68 | 7,209,900 |
|
Nov 5, 2025
|
218.50 | 240.71 | 213.00 | 232.75 | 232.75 | 11,152,700 |
|
Nov 4, 2025
|
187.80 | 197.07 | 184.20 | 188.36 | 188.36 | 5,864,300 |
|
Nov 3, 2025
|
208.69 | 210.99 | 196.47 | 199.58 | 199.58 | 5,246,900 |
|
Oct 31, 2025
|
201.21 | 206.99 | 197.19 | 201.56 | 201.56 | 3,449,900 |
|
Oct 30, 2025
|
206.57 | 212.94 | 198.54 | 200.13 | 200.13 | 4,242,400 |
|
Oct 29, 2025
|
201.09 | 214.50 | 198.11 | 214.28 | 214.28 | 6,030,200 |
