NasdaqGM - Delayed Quote
USD
MongoDB, Inc. (MDB)
368.74
-15.71
(-4.09%)
At close: September 4 at 4:00:00 PM EDT
382.51
+13.77
(+3.73%)
After hours: September 4 at 7:58:38 PM EDT
Trade MongoDB 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
|
378.34 | 381.25 | 365.90 | 368.74 | 368.74 | 2,066,700 |
|
Sep 3, 2026
|
378.76 | 391.61 | 375.50 | 384.45 | 384.45 | 2,664,100 |
|
Sep 2, 2026
|
379.25 | 398.50 | 371.00 | 375.40 | 375.40 | 7,372,700 |
|
Sep 1, 2026
|
443.19 | 448.68 | 430.52 | 434.21 | 434.21 | 3,603,200 |
|
Aug 31, 2026
|
443.71 | 455.97 | 441.52 | 453.37 | 453.37 | 1,753,500 |
|
Aug 28, 2026
|
440.95 | 457.85 | 440.09 | 446.62 | 446.62 | 1,448,500 |
|
Aug 27, 2026
|
420.00 | 445.95 | 419.04 | 440.58 | 440.58 | 1,798,600 |
|
Aug 26, 2026
|
391.23 | 407.71 | 388.08 | 406.11 | 406.11 | 973,600 |
|
Aug 25, 2026
|
406.71 | 415.71 | 397.72 | 404.92 | 404.92 | 925,700 |
|
Aug 24, 2026
|
423.50 | 425.33 | 401.00 | 402.69 | 402.69 | 1,453,200 |
|
Aug 21, 2026
|
425.95 | 431.92 | 415.01 | 430.83 | 430.83 | 917,900 |
|
Aug 20, 2026
|
433.92 | 437.02 | 418.90 | 420.37 | 420.37 | 1,273,600 |
|
Aug 19, 2026
|
437.32 | 444.78 | 425.29 | 440.53 | 440.53 | 1,178,900 |
|
Aug 18, 2026
|
430.67 | 449.62 | 430.67 | 434.62 | 434.62 | 1,119,700 |
|
Aug 17, 2026
|
453.82 | 457.98 | 437.23 | 438.70 | 438.70 | 1,623,400 |
|
Aug 14, 2026
|
469.83 | 473.10 | 455.19 | 460.33 | 460.33 | 1,576,300 |
|
Aug 13, 2026
|
443.99 | 472.32 | 442.75 | 472.29 | 472.29 | 2,156,800 |
|
Aug 12, 2026
|
428.82 | 443.31 | 428.00 | 437.83 | 437.83 | 1,455,100 |
|
Aug 11, 2026
|
425.90 | 439.36 | 418.12 | 439.16 | 439.16 | 1,767,000 |
|
Aug 10, 2026
|
394.41 | 423.30 | 393.81 | 416.67 | 416.67 | 1,696,000 |
|
Aug 7, 2026
|
382.46 | 399.87 | 380.43 | 398.80 | 398.80 | 1,709,900 |
|
Aug 6, 2026
|
358.00 | 377.14 | 355.00 | 370.00 | 370.00 | 1,552,400 |
|
Aug 5, 2026
|
381.01 | 387.14 | 373.00 | 376.36 | 376.36 | 1,623,800 |
|
Aug 4, 2026
|
356.89 | 383.20 | 356.56 | 380.04 | 380.04 | 2,053,400 |
|
Aug 3, 2026
|
347.65 | 363.60 | 341.75 | 357.97 | 357.97 | 1,810,200 |
|
Jul 31, 2026
|
329.05 | 338.64 | 325.00 | 337.48 | 337.48 | 1,078,800 |
|
Jul 30, 2026
|
319.10 | 328.88 | 318.17 | 325.88 | 325.88 | 1,457,400 |
|
Jul 29, 2026
|
309.47 | 332.86 | 309.01 | 321.10 | 321.10 | 1,987,700 |
|
Jul 28, 2026
|
309.51 | 314.01 | 295.37 | 310.62 | 310.62 | 969,900 |
|
Jul 27, 2026
|
306.50 | 314.16 | 303.57 | 309.71 | 309.71 | 870,600 |
|
Jul 24, 2026
|
301.67 | 302.15 | 291.79 | 298.22 | 298.22 | 689,200 |
|
Jul 23, 2026
|
307.04 | 311.10 | 296.30 | 299.14 | 299.14 | 853,400 |
|
Jul 22, 2026
|
307.37 | 307.37 | 297.37 | 304.97 | 304.97 | 1,286,700 |
|
Jul 21, 2026
|
319.00 | 329.71 | 305.12 | 307.65 | 307.65 | 1,473,000 |
|
Jul 20, 2026
|
311.11 | 329.93 | 310.86 | 323.36 | 323.36 | 1,099,400 |
|
Jul 17, 2026
|
322.49 | 327.39 | 311.00 | 312.33 | 312.33 | 2,057,500 |
|
Jul 16, 2026
|
333.07 | 334.00 | 318.11 | 328.60 | 328.60 | 1,109,100 |
|
Jul 15, 2026
|
351.64 | 353.39 | 329.24 | 333.04 | 333.04 | 1,103,400 |
|
Jul 14, 2026
|
324.05 | 353.00 | 315.82 | 344.67 | 344.67 | 2,275,000 |
|
Jul 13, 2026
|
343.55 | 349.80 | 333.40 | 337.97 | 337.97 | 1,573,900 |
|
Jul 10, 2026
|
371.55 | 373.33 | 339.39 | 342.08 | 342.08 | 1,402,500 |
|
Jul 9, 2026
|
349.47 | 364.90 | 345.00 | 362.87 | 362.87 | 960,100 |
|
Jul 8, 2026
|
352.57 | 364.38 | 350.14 | 359.40 | 359.40 | 1,004,900 |
|
Jul 7, 2026
|
365.98 | 370.00 | 359.09 | 361.32 | 361.32 | 1,446,200 |
|
Jul 6, 2026
|
347.07 | 360.17 | 345.66 | 357.91 | 357.91 | 1,265,700 |
|
Jul 2, 2026
|
358.48 | 363.18 | 349.20 | 354.88 | 354.88 | 1,612,000 |
|
Jul 1, 2026
|
345.94 | 361.76 | 342.41 | 359.38 | 359.38 | 1,734,200 |
|
Jun 30, 2026
|
334.25 | 339.75 | 332.16 | 335.90 | 335.90 | 1,242,800 |
|
Jun 29, 2026
|
322.96 | 338.76 | 320.51 | 338.18 | 338.18 | 2,286,900 |
|
Jun 26, 2026
|
294.25 | 314.99 | 293.67 | 314.01 | 314.01 | 3,468,500 |
|
Jun 25, 2026
|
301.54 | 305.84 | 290.57 | 294.10 | 294.10 | 1,370,800 |
|
Jun 24, 2026
|
318.00 | 323.57 | 300.84 | 302.44 | 302.44 | 1,476,100 |
|
Jun 23, 2026
|
316.01 | 325.69 | 313.19 | 320.97 | 320.97 | 924,000 |
|
Jun 22, 2026
|
321.58 | 325.21 | 309.25 | 319.16 | 319.16 | 2,105,100 |
|
Jun 18, 2026
|
333.58 | 336.34 | 314.56 | 332.75 | 332.75 | 3,010,100 |
|
Jun 17, 2026
|
344.05 | 348.51 | 331.69 | 334.69 | 334.69 | 1,505,400 |
|
Jun 16, 2026
|
352.99 | 364.16 | 344.00 | 348.81 | 348.81 | 1,069,100 |
|
Jun 15, 2026
|
349.83 | 364.26 | 346.50 | 354.18 | 354.18 | 1,269,600 |
|
Jun 12, 2026
|
355.95 | 359.39 | 340.50 | 342.80 | 342.80 | 939,400 |
|
Jun 11, 2026
|
345.48 | 359.24 | 338.59 | 354.41 | 354.41 | 1,149,200 |
|
Jun 10, 2026
|
334.61 | 359.50 | 331.56 | 348.28 | 348.28 | 1,506,100 |
|
Jun 9, 2026
|
349.40 | 356.46 | 325.22 | 340.28 | 340.28 | 1,788,100 |
|
Jun 8, 2026
|
348.01 | 359.00 | 344.14 | 352.56 | 352.56 | 1,776,000 |
|
Jun 5, 2026
|
375.09 | 381.00 | 350.11 | 350.74 | 350.74 | 1,786,200 |
|
Jun 4, 2026
|
371.95 | 390.00 | 369.00 | 380.18 | 380.18 | 1,690,700 |
|
Jun 3, 2026
|
391.27 | 392.49 | 364.37 | 368.32 | 368.32 | 2,096,300 |
|
Jun 2, 2026
|
387.55 | 412.00 | 385.44 | 398.46 | 398.46 | 2,474,500 |
|
Jun 1, 2026
|
346.00 | 409.00 | 345.50 | 403.88 | 403.88 | 6,787,700 |
|
May 29, 2026
|
350.50 | 352.59 | 303.97 | 335.55 | 335.55 | 10,612,600 |
|
May 28, 2026
|
321.49 | 331.85 | 316.20 | 325.68 | 325.68 | 9,641,900 |
|
May 27, 2026
|
301.40 | 303.90 | 292.72 | 294.46 | 294.46 | 3,148,200 |
|
May 26, 2026
|
314.36 | 317.46 | 303.80 | 307.35 | 307.35 | 3,216,500 |
|
May 22, 2026
|
318.05 | 330.99 | 318.05 | 326.13 | 326.13 | 1,263,400 |
|
May 21, 2026
|
325.40 | 325.40 | 312.73 | 317.50 | 317.50 | 1,979,000 |
|
May 20, 2026
|
331.30 | 336.83 | 323.59 | 329.14 | 329.14 | 1,421,100 |
|
May 19, 2026
|
338.63 | 349.21 | 331.01 | 334.68 | 334.68 | 1,880,400 |
|
May 18, 2026
|
311.91 | 339.97 | 309.40 | 330.00 | 330.00 | 2,690,200 |
|
May 15, 2026
|
304.50 | 316.84 | 301.26 | 312.16 | 312.16 | 1,454,700 |
|
May 14, 2026
|
302.05 | 304.70 | 292.46 | 303.09 | 303.09 | 1,145,700 |
|
May 13, 2026
|
307.19 | 310.96 | 296.27 | 303.00 | 303.00 | 1,546,600 |
|
May 12, 2026
|
307.74 | 317.21 | 305.82 | 308.72 | 308.72 | 2,654,000 |
|
May 11, 2026
|
294.98 | 305.45 | 289.72 | 294.65 | 294.65 | 1,441,300 |
|
May 8, 2026
|
289.65 | 301.15 | 282.05 | 299.47 | 299.47 | 1,813,000 |
|
May 7, 2026
|
290.06 | 304.03 | 289.13 | 293.42 | 293.42 | 3,614,400 |
|
May 6, 2026
|
265.40 | 268.82 | 255.62 | 265.26 | 265.26 | 838,900 |
|
May 5, 2026
|
267.29 | 272.87 | 260.00 | 266.68 | 266.68 | 927,000 |
|
May 4, 2026
|
263.65 | 270.62 | 259.79 | 264.69 | 264.69 | 1,048,900 |
|
May 1, 2026
|
260.85 | 269.60 | 260.21 | 263.46 | 263.46 | 1,418,800 |
|
Apr 30, 2026
|
258.29 | 258.49 | 244.88 | 250.83 | 250.83 | 1,844,300 |
|
Apr 29, 2026
|
255.30 | 259.67 | 251.57 | 258.29 | 258.29 | 852,200 |
|
Apr 28, 2026
|
264.97 | 269.98 | 256.32 | 258.20 | 258.20 | 1,214,100 |
|
Apr 27, 2026
|
253.59 | 265.72 | 251.37 | 264.38 | 264.38 | 1,252,500 |
|
Apr 24, 2026
|
258.00 | 258.10 | 240.62 | 253.59 | 253.59 | 2,074,300 |
|
Apr 23, 2026
|
257.55 | 258.49 | 250.07 | 258.11 | 258.11 | 1,814,700 |
|
Apr 22, 2026
|
267.77 | 272.37 | 265.10 | 269.54 | 269.54 | 1,181,600 |
|
Apr 21, 2026
|
266.10 | 272.77 | 261.00 | 261.43 | 261.43 | 1,064,800 |
|
Apr 20, 2026
|
262.98 | 268.89 | 257.15 | 264.11 | 264.11 | 1,481,900 |
|
Apr 17, 2026
|
254.39 | 269.42 | 250.04 | 263.38 | 263.38 | 2,582,800 |
|
Apr 16, 2026
|
252.00 | 255.65 | 246.54 | 251.14 | 251.14 | 1,489,800 |
|
Apr 15, 2026
|
234.81 | 244.69 | 231.00 | 244.06 | 244.06 | 1,818,600 |
|
Apr 14, 2026
|
236.60 | 242.43 | 232.42 | 233.60 | 233.60 | 1,213,900 |
|
Apr 13, 2026
|
226.34 | 237.54 | 224.62 | 236.14 | 236.14 | 1,471,200 |
|
Apr 10, 2026
|
230.52 | 232.04 | 215.68 | 225.95 | 225.95 | 3,075,500 |
|
Apr 9, 2026
|
250.75 | 250.75 | 229.03 | 229.49 | 229.49 | 2,586,100 |
|
Apr 8, 2026
|
265.12 | 266.50 | 246.70 | 250.32 | 250.32 | 1,903,100 |
|
Apr 7, 2026
|
253.03 | 256.99 | 248.47 | 254.08 | 254.08 | 871,900 |
|
Apr 6, 2026
|
253.61 | 256.46 | 247.29 | 255.01 | 255.01 | 1,510,600 |
|
Apr 2, 2026
|
245.90 | 254.13 | 241.38 | 253.12 | 253.12 | 1,289,000 |
|
Apr 1, 2026
|
248.45 | 253.41 | 244.77 | 249.36 | 249.36 | 1,244,100 |
|
Mar 31, 2026
|
236.75 | 246.58 | 235.10 | 244.77 | 244.77 | 1,083,900 |
|
Mar 30, 2026
|
234.83 | 242.16 | 232.61 | 235.21 | 235.21 | 1,167,200 |
|
Mar 27, 2026
|
237.63 | 239.04 | 230.01 | 235.51 | 235.51 | 1,440,100 |
|
Mar 26, 2026
|
241.26 | 250.87 | 240.72 | 241.28 | 241.28 | 1,259,100 |
|
Mar 25, 2026
|
257.57 | 258.20 | 240.55 | 246.54 | 246.54 | 2,038,300 |
|
Mar 24, 2026
|
269.11 | 270.99 | 253.44 | 253.76 | 253.76 | 1,381,800 |
|
Mar 23, 2026
|
270.17 | 279.98 | 268.00 | 273.25 | 273.25 | 1,414,600 |
|
Mar 20, 2026
|
268.34 | 268.34 | 258.60 | 261.16 | 261.16 | 1,686,700 |
|
Mar 19, 2026
|
266.00 | 273.00 | 264.00 | 270.16 | 270.16 | 1,303,100 |
|
Mar 18, 2026
|
270.22 | 275.91 | 267.89 | 268.52 | 268.52 | 1,142,700 |
|
Mar 17, 2026
|
265.31 | 278.68 | 265.00 | 272.27 | 272.27 | 1,340,500 |
|
Mar 16, 2026
|
260.89 | 273.86 | 260.89 | 266.95 | 266.95 | 1,386,900 |
|
Mar 13, 2026
|
260.29 | 268.55 | 256.65 | 260.50 | 260.50 | 1,556,100 |
|
Mar 12, 2026
|
266.91 | 274.69 | 259.20 | 260.68 | 260.68 | 1,801,300 |
|
Mar 11, 2026
|
273.30 | 278.69 | 266.64 | 270.57 | 270.57 | 1,339,300 |
|
Mar 10, 2026
|
271.00 | 276.10 | 262.15 | 270.56 | 270.56 | 2,075,500 |
|
Mar 9, 2026
|
266.20 | 272.70 | 263.00 | 271.74 | 271.74 | 1,656,400 |
|
Mar 6, 2026
|
259.00 | 275.37 | 258.02 | 270.47 | 270.47 | 2,999,100 |
|
Mar 5, 2026
|
249.87 | 268.77 | 249.87 | 263.93 | 263.93 | 3,774,400 |
|
Mar 4, 2026
|
255.75 | 257.45 | 245.74 | 248.01 | 248.01 | 4,009,600 |
|
Mar 3, 2026
|
235.40 | 263.98 | 229.60 | 252.73 | 252.73 | 12,122,800 |
|
Mar 2, 2026
|
322.87 | 333.68 | 320.60 | 325.01 | 325.01 | 4,945,800 |
|
Feb 27, 2026
|
328.79 | 331.30 | 319.21 | 328.47 | 328.47 | 1,825,500 |
|
Feb 26, 2026
|
321.85 | 338.52 | 318.25 | 336.61 | 336.61 | 2,242,600 |
|
Feb 25, 2026
|
311.29 | 319.19 | 305.75 | 314.99 | 314.99 | 1,938,700 |
|
Feb 24, 2026
|
304.02 | 319.72 | 292.53 | 312.51 | 312.51 | 2,327,800 |
|
Feb 23, 2026
|
337.65 | 337.95 | 298.00 | 305.37 | 305.37 | 3,012,400 |
|
Feb 20, 2026
|
348.53 | 363.21 | 338.85 | 344.56 | 344.56 | 1,383,500 |
|
Feb 19, 2026
|
362.17 | 363.58 | 353.50 | 355.89 | 355.89 | 940,900 |
|
Feb 18, 2026
|
354.02 | 366.53 | 346.63 | 363.07 | 363.07 | 921,400 |
|
Feb 17, 2026
|
364.76 | 364.76 | 340.40 | 354.36 | 354.36 | 1,652,300 |
|
Feb 13, 2026
|
353.50 | 372.80 | 350.00 | 368.40 | 368.40 | 1,337,200 |
|
Feb 12, 2026
|
364.50 | 372.58 | 345.00 | 356.74 | 356.74 | 1,609,200 |
|
Feb 11, 2026
|
382.08 | 386.65 | 352.35 | 364.46 | 364.46 | 1,651,200 |
|
Feb 10, 2026
|
383.30 | 388.00 | 366.95 | 377.26 | 377.26 | 2,417,900 |
|
Feb 9, 2026
|
346.07 | 363.07 | 343.59 | 357.77 | 357.77 | 1,485,300 |
|
Feb 6, 2026
|
339.84 | 344.66 | 319.30 | 344.35 | 344.35 | 1,930,300 |
|
Feb 5, 2026
|
331.82 | 342.14 | 324.18 | 326.50 | 326.50 | 1,616,700 |
|
Feb 4, 2026
|
339.16 | 342.81 | 318.92 | 337.60 | 337.60 | 2,587,300 |
|
Feb 3, 2026
|
371.36 | 372.82 | 333.17 | 346.06 | 346.06 | 1,991,800 |
|
Feb 2, 2026
|
369.75 | 381.00 | 359.95 | 372.68 | 372.68 | 1,086,400 |
|
Jan 30, 2026
|
375.82 | 381.83 | 368.24 | 371.33 | 371.33 | 1,603,900 |
|
Jan 29, 2026
|
395.40 | 398.00 | 362.90 | 374.02 | 374.02 | 2,745,000 |
|
Jan 28, 2026
|
417.07 | 426.32 | 409.44 | 411.04 | 411.04 | 863,800 |
|
Jan 27, 2026
|
420.00 | 423.48 | 410.21 | 411.89 | 411.89 | 703,000 |
|
Jan 26, 2026
|
401.85 | 413.58 | 399.83 | 411.25 | 411.25 | 958,300 |
|
Jan 23, 2026
|
406.61 | 408.21 | 396.89 | 398.69 | 398.69 | 1,047,200 |
|
Jan 22, 2026
|
387.60 | 404.99 | 387.14 | 404.64 | 404.64 | 1,088,700 |
|
Jan 21, 2026
|
387.22 | 390.89 | 380.19 | 381.44 | 381.44 | 1,093,100 |
|
Jan 20, 2026
|
389.87 | 400.92 | 380.25 | 384.82 | 384.82 | 1,534,600 |
|
Jan 16, 2026
|
390.64 | 413.72 | 386.75 | 399.76 | 399.76 | 1,988,000 |
|
Jan 15, 2026
|
388.31 | 410.74 | 384.00 | 389.20 | 389.20 | 2,262,800 |
|
Jan 14, 2026
|
409.36 | 410.36 | 385.45 | 386.89 | 386.89 | 1,627,600 |
|
Jan 13, 2026
|
417.73 | 424.23 | 409.70 | 411.19 | 411.19 | 1,521,500 |
|
Jan 12, 2026
|
408.12 | 419.27 | 404.60 | 418.19 | 418.19 | 1,087,800 |
|
Jan 9, 2026
|
414.78 | 420.80 | 407.73 | 408.12 | 408.12 | 1,191,000 |
|
Jan 8, 2026
|
440.51 | 444.00 | 411.55 | 413.52 | 413.52 | 1,578,400 |
|
Jan 7, 2026
|
435.01 | 444.72 | 433.01 | 440.60 | 440.60 | 1,381,800 |
|
Jan 6, 2026
|
420.52 | 436.42 | 418.94 | 435.86 | 435.86 | 1,740,100 |
|
Jan 5, 2026
|
404.01 | 423.71 | 400.86 | 420.82 | 420.82 | 1,669,100 |
|
Jan 2, 2026
|
422.50 | 423.50 | 392.50 | 399.65 | 399.65 | 2,555,100 |
|
Dec 31, 2025
|
421.38 | 425.80 | 418.69 | 419.69 | 419.69 | 835,800 |
|
Dec 30, 2025
|
425.49 | 428.65 | 420.91 | 421.23 | 421.23 | 921,500 |
|
Dec 29, 2025
|
434.00 | 435.00 | 420.90 | 423.14 | 423.14 | 1,506,500 |
|
Dec 26, 2025
|
435.56 | 439.67 | 435.05 | 435.85 | 435.85 | 532,900 |
|
Dec 24, 2025
|
435.35 | 439.08 | 434.29 | 435.51 | 435.51 | 341,300 |
|
Dec 23, 2025
|
439.00 | 439.39 | 432.50 | 437.13 | 437.13 | 843,900 |
|
Dec 22, 2025
|
433.00 | 440.67 | 431.00 | 439.68 | 439.68 | 1,375,600 |
|
Dec 19, 2025
|
429.00 | 431.56 | 423.25 | 430.64 | 430.64 | 1,407,400 |
|
Dec 18, 2025
|
420.00 | 428.56 | 415.50 | 425.20 | 425.20 | 1,957,700 |
|
Dec 17, 2025
|
421.85 | 428.53 | 411.76 | 412.35 | 412.35 | 1,349,800 |
|
Dec 16, 2025
|
410.03 | 425.48 | 408.00 | 421.50 | 421.50 | 1,758,400 |
|
Dec 15, 2025
|
420.79 | 420.86 | 411.00 | 416.00 | 416.00 | 2,066,200 |
|
Dec 12, 2025
|
417.79 | 421.54 | 411.28 | 419.00 | 419.00 | 1,260,100 |
|
Dec 11, 2025
|
423.18 | 432.55 | 418.64 | 420.39 | 420.39 | 1,314,000 |
|
Dec 10, 2025
|
412.76 | 429.85 | 411.92 | 427.41 | 427.41 | 1,719,400 |
|
Dec 9, 2025
|
416.36 | 419.99 | 412.75 | 414.06 | 414.06 | 1,234,100 |
|
Dec 8, 2025
|
413.00 | 424.64 | 413.00 | 418.71 | 418.71 | 2,237,200 |
|
Dec 5, 2025
|
397.39 | 411.24 | 393.53 | 409.62 | 409.62 | 2,101,200 |
|
Dec 4, 2025
|
405.62 | 407.52 | 394.00 | 396.73 | 396.73 | 2,516,700 |
|
Dec 3, 2025
|
404.79 | 411.45 | 396.37 | 405.94 | 405.94 | 2,574,100 |
|
Dec 2, 2025
|
406.82 | 419.50 | 399.51 | 401.99 | 401.99 | 9,487,500 |
|
Dec 1, 2025
|
326.43 | 335.92 | 321.26 | 328.87 | 328.87 | 4,997,600 |
|
Nov 28, 2025
|
330.51 | 336.24 | 330.51 | 332.37 | 332.37 | 1,199,600 |
|
Nov 26, 2025
|
331.28 | 331.80 | 325.00 | 326.27 | 326.27 | 1,420,800 |
|
Nov 25, 2025
|
329.57 | 333.51 | 322.53 | 331.75 | 331.75 | 1,582,600 |
|
Nov 24, 2025
|
325.05 | 334.65 | 324.36 | 330.63 | 330.63 | 2,209,000 |
|
Nov 21, 2025
|
327.45 | 328.98 | 309.93 | 321.18 | 321.18 | 2,179,200 |
|
Nov 20, 2025
|
344.72 | 353.29 | 326.17 | 329.09 | 329.09 | 1,646,300 |
|
Nov 19, 2025
|
337.23 | 343.29 | 332.88 | 337.19 | 337.19 | 727,000 |
|
Nov 18, 2025
|
334.00 | 341.26 | 331.01 | 337.86 | 337.86 | 970,900 |
|
Nov 17, 2025
|
349.82 | 352.00 | 333.64 | 339.60 | 339.60 | 1,444,600 |
|
Nov 14, 2025
|
338.98 | 356.50 | 337.00 | 352.61 | 352.61 | 1,377,400 |
|
Nov 13, 2025
|
359.85 | 362.99 | 347.62 | 351.14 | 351.14 | 1,406,100 |
|
Nov 12, 2025
|
372.88 | 376.18 | 364.54 | 365.38 | 365.38 | 1,284,600 |
|
Nov 11, 2025
|
373.47 | 375.11 | 363.28 | 371.42 | 371.42 | 1,461,200 |
|
Nov 10, 2025
|
363.32 | 377.84 | 358.85 | 373.89 | 373.89 | 1,986,100 |
|
Nov 7, 2025
|
347.45 | 362.24 | 339.00 | 361.04 | 361.04 | 1,622,000 |
|
Nov 6, 2025
|
362.00 | 365.86 | 352.35 | 355.83 | 355.83 | 1,588,500 |
|
Nov 5, 2025
|
354.75 | 358.88 | 345.39 | 350.28 | 350.28 | 1,646,700 |
|
Nov 4, 2025
|
358.95 | 368.90 | 350.13 | 355.84 | 355.84 | 1,828,600 |
|
Nov 3, 2025
|
385.04 | 385.44 | 356.55 | 369.05 | 369.05 | 4,892,500 |
|
Oct 31, 2025
|
354.50 | 362.15 | 349.60 | 359.82 | 359.82 | 2,074,100 |
|
Oct 30, 2025
|
338.11 | 355.49 | 336.95 | 347.54 | 347.54 | 2,316,100 |
|
Oct 29, 2025
|
335.50 | 343.27 | 330.00 | 340.53 | 340.53 | 1,072,100 |
|
Oct 28, 2025
|
343.00 | 343.82 | 335.88 | 336.46 | 336.46 | 885,500 |
|
Oct 27, 2025
|
339.29 | 346.86 | 338.00 | 340.17 | 340.17 | 953,100 |
|
Oct 24, 2025
|
335.05 | 340.98 | 333.54 | 333.57 | 333.57 | 1,139,500 |
|
Oct 23, 2025
|
321.23 | 331.32 | 321.00 | 330.01 | 330.01 | 693,600 |
|
Oct 22, 2025
|
324.30 | 330.00 | 318.00 | 325.10 | 325.10 | 1,783,400 |
|
Oct 21, 2025
|
326.70 | 335.39 | 325.35 | 325.76 | 325.76 | 917,400 |
|
Oct 20, 2025
|
321.39 | 330.29 | 321.14 | 327.41 | 327.41 | 1,120,300 |
|
Oct 17, 2025
|
311.77 | 320.91 | 310.30 | 318.53 | 318.53 | 997,600 |
|
Oct 16, 2025
|
320.00 | 329.66 | 311.03 | 314.35 | 314.35 | 1,643,200 |
|
Oct 15, 2025
|
315.94 | 319.98 | 314.00 | 317.83 | 317.83 | 886,200 |
|
Oct 14, 2025
|
312.32 | 317.91 | 307.20 | 313.81 | 313.81 | 973,200 |
|
Oct 13, 2025
|
323.01 | 323.28 | 313.80 | 319.21 | 319.21 | 885,900 |
|
Oct 10, 2025
|
334.35 | 337.95 | 313.11 | 314.44 | 314.44 | 1,960,800 |
|
Oct 9, 2025
|
329.50 | 335.53 | 325.00 | 331.48 | 331.48 | 1,489,200 |
|
Oct 8, 2025
|
320.44 | 328.35 | 319.79 | 326.78 | 326.78 | 1,213,200 |
|
Oct 7, 2025
|
323.02 | 325.00 | 311.11 | 318.46 | 318.46 | 1,411,300 |
|
Oct 6, 2025
|
323.22 | 331.51 | 319.72 | 321.93 | 321.93 | 1,680,400 |
|
Oct 3, 2025
|
328.75 | 329.46 | 316.62 | 321.21 | 321.21 | 1,113,100 |
|
Oct 2, 2025
|
328.98 | 335.83 | 325.01 | 326.29 | 326.29 | 3,154,100 |
|
Oct 1, 2025
|
310.74 | 324.83 | 309.92 | 321.53 | 321.53 | 3,803,600 |
|
Sep 30, 2025
|
315.52 | 318.38 | 306.43 | 310.38 | 310.38 | 1,520,400 |
|
Sep 29, 2025
|
321.00 | 322.00 | 314.53 | 317.00 | 317.00 | 1,641,500 |
|
Sep 26, 2025
|
315.25 | 319.52 | 312.00 | 318.41 | 318.41 | 1,263,300 |
|
Sep 25, 2025
|
313.47 | 316.34 | 309.34 | 315.32 | 315.32 | 1,238,500 |
|
Sep 24, 2025
|
320.53 | 322.53 | 315.20 | 315.30 | 315.30 | 1,367,300 |
|
Sep 23, 2025
|
324.00 | 326.57 | 318.21 | 318.96 | 318.96 | 2,047,900 |
|
Sep 22, 2025
|
323.19 | 327.50 | 320.00 | 323.59 | 323.59 | 1,921,000 |
|
Sep 19, 2025
|
320.15 | 325.54 | 317.92 | 323.43 | 323.43 | 3,034,300 |
|
Sep 18, 2025
|
319.00 | 322.25 | 310.22 | 316.30 | 316.30 | 2,630,500 |
|
Sep 17, 2025
|
327.93 | 329.01 | 306.50 | 315.38 | 315.38 | 3,724,500 |
|
Sep 16, 2025
|
333.90 | 334.00 | 325.17 | 327.37 | 327.37 | 1,919,400 |
|
Sep 15, 2025
|
335.51 | 344.30 | 333.49 | 333.97 | 333.97 | 3,548,000 |
|
Sep 12, 2025
|
336.10 | 336.10 | 328.27 | 330.10 | 330.10 | 1,282,600 |
|
Sep 11, 2025
|
337.25 | 340.80 | 331.81 | 332.10 | 332.10 | 1,366,300 |
|
Sep 10, 2025
|
333.98 | 344.85 | 333.21 | 334.87 | 334.87 | 2,641,600 |
|
Sep 9, 2025
|
323.50 | 331.89 | 322.00 | 331.09 | 331.09 | 2,064,000 |
|
Sep 8, 2025
|
326.25 | 327.18 | 320.65 | 323.29 | 323.29 | 1,328,100 |
|
Sep 5, 2025
|
325.05 | 331.04 | 322.79 | 324.74 | 324.74 | 2,339,400 |
