NasdaqGS - Delayed Quote
USD
Nebius Group N.V. (NBIS)
226.39
+15.76
(+7.48%)
At close: September 4 at 4:00:00 PM EDT
225.30
-1.09
(-0.48%)
After hours: September 4 at 7:59:58 PM EDT
Trade NBIS 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
|
210.19 | 226.58 | 209.40 | 226.39 | 226.39 | 14,890,300 |
|
Sep 3, 2026
|
202.88 | 211.67 | 196.63 | 210.63 | 210.63 | 10,679,600 |
|
Sep 2, 2026
|
195.65 | 205.21 | 195.15 | 204.09 | 204.09 | 10,817,900 |
|
Sep 1, 2026
|
199.91 | 202.81 | 194.80 | 199.54 | 199.54 | 10,855,900 |
|
Aug 31, 2026
|
205.74 | 208.88 | 201.50 | 206.32 | 206.32 | 10,556,100 |
|
Aug 28, 2026
|
211.96 | 214.28 | 205.48 | 209.18 | 209.18 | 13,122,100 |
|
Aug 27, 2026
|
223.37 | 228.50 | 215.41 | 218.48 | 218.48 | 16,068,200 |
|
Aug 26, 2026
|
215.50 | 221.47 | 213.60 | 213.93 | 213.93 | 10,562,800 |
|
Aug 25, 2026
|
217.96 | 223.44 | 213.55 | 221.97 | 221.97 | 13,547,900 |
|
Aug 24, 2026
|
211.20 | 213.75 | 201.89 | 210.91 | 210.91 | 16,882,300 |
|
Aug 21, 2026
|
226.36 | 230.81 | 217.85 | 219.13 | 219.13 | 20,239,700 |
|
Aug 20, 2026
|
223.00 | 223.00 | 212.04 | 220.11 | 220.11 | 28,477,900 |
|
Aug 19, 2026
|
232.32 | 236.20 | 213.75 | 223.90 | 223.90 | 50,438,600 |
|
Aug 18, 2026
|
268.70 | 274.80 | 244.78 | 248.43 | 248.43 | 22,824,200 |
|
Aug 17, 2026
|
276.78 | 280.83 | 263.82 | 268.85 | 268.85 | 19,722,300 |
|
Aug 14, 2026
|
258.09 | 278.66 | 256.90 | 277.68 | 277.68 | 29,024,700 |
|
Aug 13, 2026
|
255.47 | 275.96 | 247.38 | 255.04 | 255.04 | 36,239,100 |
|
Aug 12, 2026
|
226.00 | 259.44 | 216.11 | 259.20 | 259.20 | 63,538,200 |
|
Aug 11, 2026
|
187.50 | 195.60 | 187.31 | 193.23 | 193.23 | 22,528,700 |
|
Aug 10, 2026
|
186.08 | 196.13 | 183.11 | 184.11 | 184.11 | 16,165,200 |
|
Aug 7, 2026
|
197.37 | 197.42 | 180.63 | 187.97 | 187.97 | 22,822,900 |
|
Aug 6, 2026
|
205.42 | 215.51 | 189.17 | 189.88 | 189.88 | 26,723,800 |
|
Aug 5, 2026
|
219.95 | 228.02 | 214.74 | 218.99 | 218.99 | 15,769,000 |
|
Aug 4, 2026
|
216.41 | 229.47 | 215.50 | 225.74 | 225.74 | 21,356,700 |
|
Aug 3, 2026
|
184.09 | 221.67 | 176.25 | 212.58 | 212.58 | 28,630,300 |
|
Jul 31, 2026
|
200.93 | 204.57 | 182.50 | 190.41 | 190.41 | 25,703,400 |
|
Jul 30, 2026
|
172.18 | 195.89 | 169.08 | 188.43 | 188.43 | 42,302,400 |
|
Jul 29, 2026
|
170.45 | 172.00 | 145.80 | 148.22 | 148.22 | 39,775,900 |
|
Jul 28, 2026
|
178.87 | 180.07 | 161.44 | 169.69 | 169.69 | 28,902,400 |
|
Jul 27, 2026
|
196.73 | 199.89 | 180.83 | 187.88 | 187.88 | 18,169,100 |
|
Jul 24, 2026
|
218.00 | 218.54 | 186.41 | 187.77 | 187.77 | 24,095,300 |
|
Jul 23, 2026
|
214.29 | 230.30 | 214.22 | 220.97 | 220.97 | 15,309,800 |
|
Jul 22, 2026
|
211.00 | 228.66 | 209.52 | 218.16 | 218.16 | 16,921,100 |
|
Jul 21, 2026
|
193.05 | 217.62 | 192.12 | 216.92 | 216.92 | 25,632,600 |
|
Jul 20, 2026
|
186.96 | 194.34 | 179.08 | 182.62 | 182.62 | 16,901,600 |
|
Jul 17, 2026
|
165.07 | 186.77 | 164.31 | 177.71 | 177.71 | 24,912,200 |
|
Jul 16, 2026
|
190.41 | 193.10 | 169.23 | 171.77 | 171.77 | 28,410,900 |
|
Jul 15, 2026
|
197.42 | 203.25 | 187.24 | 199.51 | 199.51 | 18,844,400 |
|
Jul 14, 2026
|
217.04 | 222.75 | 193.00 | 194.09 | 194.09 | 17,928,500 |
|
Jul 13, 2026
|
212.69 | 219.00 | 204.70 | 210.51 | 210.51 | 10,842,300 |
|
Jul 10, 2026
|
213.03 | 224.48 | 207.44 | 219.65 | 219.65 | 11,490,500 |
|
Jul 9, 2026
|
229.18 | 229.50 | 211.51 | 216.20 | 216.20 | 13,994,700 |
|
Jul 8, 2026
|
192.67 | 218.49 | 192.67 | 216.48 | 216.48 | 17,925,700 |
|
Jul 7, 2026
|
202.32 | 207.52 | 193.68 | 195.19 | 195.19 | 17,160,800 |
|
Jul 6, 2026
|
216.25 | 224.97 | 206.21 | 213.02 | 213.02 | 14,918,900 |
|
Jul 2, 2026
|
233.00 | 237.26 | 207.30 | 215.62 | 215.62 | 24,804,700 |
|
Jul 1, 2026
|
240.27 | 246.49 | 228.17 | 229.18 | 229.18 | 30,684,800 |
|
Jun 30, 2026
|
258.26 | 290.60 | 255.80 | 276.17 | 276.17 | 12,870,300 |
|
Jun 29, 2026
|
249.38 | 263.80 | 234.50 | 261.15 | 261.15 | 14,299,200 |
|
Jun 26, 2026
|
244.85 | 248.80 | 234.40 | 240.30 | 240.30 | 13,155,000 |
|
Jun 25, 2026
|
272.57 | 275.52 | 252.56 | 256.63 | 256.63 | 14,495,500 |
|
Jun 24, 2026
|
275.10 | 276.15 | 249.21 | 259.66 | 259.66 | 15,286,300 |
|
Jun 23, 2026
|
257.75 | 295.23 | 251.00 | 275.25 | 275.25 | 18,767,700 |
|
Jun 22, 2026
|
289.96 | 299.86 | 278.00 | 283.61 | 283.61 | 14,697,600 |
|
Jun 18, 2026
|
298.20 | 298.80 | 275.58 | 286.69 | 286.69 | 36,625,500 |
|
Jun 17, 2026
|
265.65 | 297.93 | 264.29 | 280.91 | 280.91 | 24,392,300 |
|
Jun 16, 2026
|
255.47 | 277.35 | 253.40 | 265.10 | 265.10 | 14,643,700 |
|
Jun 15, 2026
|
251.96 | 262.89 | 245.24 | 260.07 | 260.07 | 16,699,200 |
|
Jun 12, 2026
|
234.65 | 243.59 | 223.50 | 232.36 | 232.36 | 17,131,300 |
|
Jun 11, 2026
|
205.39 | 228.49 | 205.00 | 222.24 | 222.24 | 14,297,100 |
|
Jun 10, 2026
|
215.49 | 230.99 | 211.37 | 211.69 | 211.69 | 15,356,600 |
|
Jun 9, 2026
|
230.00 | 237.65 | 200.30 | 220.12 | 220.12 | 22,699,200 |
|
Jun 8, 2026
|
240.40 | 240.40 | 217.70 | 218.00 | 218.00 | 14,008,400 |
|
Jun 5, 2026
|
246.86 | 250.75 | 216.69 | 227.81 | 227.81 | 20,874,000 |
|
Jun 4, 2026
|
239.74 | 264.47 | 234.69 | 259.67 | 259.67 | 12,304,800 |
|
Jun 3, 2026
|
260.21 | 267.46 | 247.51 | 251.68 | 251.68 | 11,532,600 |
|
Jun 2, 2026
|
272.10 | 278.84 | 259.75 | 260.58 | 260.58 | 14,040,400 |
|
Jun 1, 2026
|
244.09 | 274.80 | 238.00 | 264.51 | 264.51 | 24,248,900 |
|
May 29, 2026
|
227.86 | 233.60 | 210.40 | 231.09 | 231.09 | 23,748,700 |
|
May 28, 2026
|
230.38 | 232.89 | 219.01 | 226.34 | 226.34 | 26,016,700 |
|
May 27, 2026
|
207.79 | 209.64 | 198.31 | 208.37 | 208.37 | 13,981,100 |
|
May 26, 2026
|
220.68 | 221.01 | 205.66 | 208.06 | 208.06 | 11,287,000 |
|
May 22, 2026
|
219.26 | 221.92 | 210.73 | 214.77 | 214.77 | 10,606,700 |
|
May 21, 2026
|
211.74 | 226.81 | 208.80 | 219.93 | 219.93 | 23,027,700 |
|
May 20, 2026
|
203.97 | 204.25 | 190.64 | 191.82 | 191.82 | 13,064,000 |
|
May 19, 2026
|
191.00 | 202.81 | 183.00 | 197.73 | 197.73 | 16,832,900 |
|
May 18, 2026
|
217.47 | 218.07 | 190.08 | 199.86 | 199.86 | 21,056,500 |
|
May 15, 2026
|
217.61 | 228.79 | 211.80 | 219.94 | 219.94 | 22,919,800 |
|
May 14, 2026
|
213.38 | 233.73 | 207.75 | 221.15 | 221.15 | 29,737,800 |
|
May 13, 2026
|
203.85 | 217.34 | 195.00 | 207.27 | 207.27 | 38,770,000 |
|
May 12, 2026
|
180.42 | 185.61 | 172.25 | 179.11 | 179.11 | 11,723,200 |
|
May 11, 2026
|
179.90 | 196.46 | 178.55 | 186.10 | 186.10 | 14,061,600 |
|
May 8, 2026
|
183.70 | 188.25 | 176.50 | 177.05 | 177.05 | 12,929,600 |
|
May 7, 2026
|
190.01 | 197.89 | 177.00 | 184.77 | 184.77 | 19,203,400 |
|
May 6, 2026
|
179.60 | 195.99 | 175.11 | 195.09 | 195.09 | 19,331,100 |
|
May 5, 2026
|
171.65 | 179.96 | 168.71 | 175.92 | 175.92 | 11,763,200 |
|
May 4, 2026
|
160.38 | 179.40 | 159.70 | 176.42 | 176.42 | 24,793,300 |
|
May 1, 2026
|
141.33 | 156.00 | 140.00 | 154.49 | 154.49 | 15,854,500 |
|
Apr 30, 2026
|
145.18 | 146.98 | 135.00 | 138.23 | 138.23 | 12,682,900 |
|
Apr 29, 2026
|
140.10 | 143.70 | 134.22 | 141.19 | 141.19 | 14,962,700 |
|
Apr 28, 2026
|
138.40 | 141.46 | 132.70 | 135.51 | 135.51 | 16,041,400 |
|
Apr 27, 2026
|
148.39 | 148.80 | 138.56 | 144.96 | 144.96 | 14,122,100 |
|
Apr 24, 2026
|
163.67 | 165.25 | 145.81 | 147.16 | 147.16 | 18,386,600 |
|
Apr 23, 2026
|
155.90 | 165.81 | 154.07 | 157.08 | 157.08 | 13,968,700 |
|
Apr 22, 2026
|
162.86 | 167.43 | 155.35 | 156.14 | 156.14 | 12,899,100 |
|
Apr 21, 2026
|
161.22 | 163.25 | 155.40 | 156.55 | 156.55 | 10,061,200 |
|
Apr 20, 2026
|
157.00 | 161.75 | 154.04 | 159.16 | 159.16 | 12,962,500 |
|
Apr 17, 2026
|
163.78 | 164.06 | 154.73 | 157.14 | 157.14 | 17,203,600 |
|
Apr 16, 2026
|
167.00 | 168.71 | 160.09 | 165.34 | 165.34 | 13,912,300 |
|
Apr 15, 2026
|
160.23 | 166.81 | 156.50 | 166.77 | 166.77 | 14,356,300 |
|
Apr 14, 2026
|
161.10 | 166.10 | 158.52 | 161.94 | 161.94 | 21,983,200 |
|
Apr 13, 2026
|
142.70 | 159.50 | 142.30 | 154.56 | 154.56 | 23,439,600 |
|
Apr 10, 2026
|
134.88 | 149.82 | 134.88 | 144.97 | 144.97 | 25,785,100 |
|
Apr 9, 2026
|
125.00 | 136.55 | 124.55 | 136.33 | 136.33 | 20,407,800 |
|
Apr 8, 2026
|
126.88 | 127.75 | 119.35 | 125.00 | 125.00 | 18,679,200 |
|
Apr 7, 2026
|
110.63 | 117.90 | 110.28 | 117.40 | 117.40 | 13,136,900 |
|
Apr 6, 2026
|
108.66 | 113.84 | 107.45 | 112.54 | 112.54 | 10,920,700 |
|
Apr 2, 2026
|
96.41 | 108.96 | 96.19 | 108.82 | 108.82 | 13,686,800 |
|
Apr 1, 2026
|
105.94 | 107.87 | 101.35 | 101.95 | 101.95 | 14,922,000 |
|
Mar 31, 2026
|
97.98 | 103.89 | 95.73 | 103.76 | 103.76 | 21,546,900 |
|
Mar 30, 2026
|
102.24 | 102.24 | 89.65 | 92.26 | 92.26 | 16,685,000 |
|
Mar 27, 2026
|
105.83 | 106.26 | 100.27 | 100.82 | 100.82 | 11,552,100 |
|
Mar 26, 2026
|
113.25 | 113.30 | 105.41 | 105.97 | 105.97 | 13,405,500 |
|
Mar 25, 2026
|
116.87 | 118.80 | 113.33 | 115.09 | 115.09 | 12,131,100 |
|
Mar 24, 2026
|
116.18 | 117.80 | 112.01 | 114.91 | 114.91 | 11,830,600 |
|
Mar 23, 2026
|
116.71 | 121.31 | 113.55 | 114.15 | 114.15 | 13,470,100 |
|
Mar 20, 2026
|
120.47 | 123.72 | 112.63 | 117.62 | 117.62 | 17,414,000 |
|
Mar 19, 2026
|
115.25 | 121.80 | 114.77 | 121.52 | 121.52 | 14,606,000 |
|
Mar 18, 2026
|
114.80 | 122.77 | 114.00 | 118.56 | 118.56 | 35,792,300 |
|
Mar 17, 2026
|
120.34 | 121.50 | 113.11 | 116.33 | 116.33 | 57,203,800 |
|
Mar 16, 2026
|
124.75 | 132.30 | 124.42 | 129.85 | 129.85 | 34,657,700 |
|
Mar 13, 2026
|
110.44 | 116.57 | 110.14 | 112.95 | 112.95 | 15,433,700 |
|
Mar 12, 2026
|
109.09 | 111.04 | 106.52 | 108.04 | 108.04 | 13,302,400 |
|
Mar 11, 2026
|
105.16 | 114.08 | 104.49 | 112.00 | 112.00 | 34,845,300 |
|
Mar 10, 2026
|
95.14 | 98.40 | 95.00 | 96.43 | 96.43 | 7,125,500 |
|
Mar 9, 2026
|
87.36 | 95.20 | 86.50 | 94.94 | 94.94 | 9,983,800 |
|
Mar 6, 2026
|
92.30 | 94.95 | 88.80 | 89.33 | 89.33 | 7,829,400 |
|
Mar 5, 2026
|
96.75 | 99.25 | 91.62 | 95.65 | 95.65 | 8,769,300 |
|
Mar 4, 2026
|
90.40 | 98.48 | 90.15 | 97.78 | 97.78 | 12,975,800 |
|
Mar 3, 2026
|
86.15 | 89.87 | 83.53 | 86.80 | 86.80 | 10,158,200 |
|
Mar 2, 2026
|
88.00 | 91.39 | 86.80 | 91.01 | 91.01 | 11,049,500 |
|
Feb 27, 2026
|
98.70 | 99.30 | 88.40 | 91.19 | 91.19 | 22,945,200 |
|
Feb 26, 2026
|
106.00 | 108.32 | 102.00 | 104.88 | 104.88 | 8,529,300 |
|
Feb 25, 2026
|
104.99 | 107.44 | 102.80 | 106.12 | 106.12 | 8,737,200 |
|
Feb 24, 2026
|
99.36 | 103.75 | 97.75 | 102.58 | 102.58 | 7,436,000 |
|
Feb 23, 2026
|
96.31 | 101.16 | 95.30 | 100.61 | 100.61 | 8,882,200 |
|
Feb 20, 2026
|
106.59 | 108.32 | 97.03 | 97.92 | 97.92 | 17,238,800 |
|
Feb 19, 2026
|
100.43 | 107.98 | 100.43 | 107.61 | 107.61 | 17,315,000 |
|
Feb 18, 2026
|
99.73 | 104.40 | 96.86 | 101.80 | 101.80 | 13,132,500 |
|
Feb 17, 2026
|
96.00 | 99.29 | 93.50 | 97.52 | 97.52 | 11,665,200 |
|
Feb 13, 2026
|
89.86 | 100.32 | 88.86 | 98.01 | 98.01 | 20,543,800 |
|
Feb 12, 2026
|
84.10 | 90.76 | 79.69 | 89.73 | 89.73 | 25,735,500 |
|
Feb 11, 2026
|
92.92 | 94.75 | 87.14 | 88.61 | 88.61 | 13,933,000 |
|
Feb 10, 2026
|
92.92 | 95.55 | 91.66 | 91.79 | 91.79 | 10,388,600 |
|
Feb 9, 2026
|
84.45 | 93.68 | 83.81 | 92.88 | 92.88 | 13,235,600 |
|
Feb 6, 2026
|
79.22 | 86.66 | 77.12 | 86.10 | 86.10 | 16,895,700 |
|
Feb 5, 2026
|
79.14 | 80.82 | 73.52 | 73.87 | 73.87 | 17,441,100 |
|
Feb 4, 2026
|
87.00 | 87.67 | 78.44 | 82.39 | 82.39 | 15,962,800 |
|
Feb 3, 2026
|
89.93 | 91.39 | 84.75 | 89.95 | 89.95 | 9,743,100 |
|
Feb 2, 2026
|
85.81 | 89.25 | 84.22 | 88.16 | 88.16 | 10,501,300 |
|
Jan 30, 2026
|
91.55 | 92.04 | 84.12 | 85.19 | 85.19 | 18,182,300 |
|
Jan 29, 2026
|
98.36 | 99.25 | 91.16 | 94.91 | 94.91 | 13,332,200 |
|
Jan 28, 2026
|
100.00 | 101.85 | 96.44 | 100.43 | 100.43 | 11,834,100 |
|
Jan 27, 2026
|
94.35 | 99.54 | 93.53 | 97.87 | 97.87 | 11,670,900 |
|
Jan 26, 2026
|
97.71 | 100.88 | 91.36 | 91.46 | 91.46 | 14,675,900 |
|
Jan 23, 2026
|
96.70 | 98.89 | 93.53 | 94.50 | 94.50 | 10,064,600 |
|
Jan 22, 2026
|
102.01 | 103.98 | 96.50 | 96.85 | 96.85 | 10,237,100 |
|
Jan 21, 2026
|
101.09 | 102.40 | 93.10 | 98.87 | 98.87 | 15,470,500 |
|
Jan 20, 2026
|
101.83 | 104.47 | 98.34 | 99.29 | 99.29 | 16,768,600 |
|
Jan 16, 2026
|
106.00 | 110.50 | 100.71 | 108.73 | 108.73 | 15,674,400 |
|
Jan 15, 2026
|
104.56 | 108.13 | 101.10 | 103.89 | 103.89 | 11,190,900 |
|
Jan 14, 2026
|
105.78 | 106.70 | 99.38 | 101.98 | 101.98 | 10,468,000 |
|
Jan 13, 2026
|
107.33 | 107.95 | 103.92 | 105.43 | 105.43 | 10,405,200 |
|
Jan 12, 2026
|
98.32 | 108.68 | 96.55 | 107.33 | 107.33 | 16,033,500 |
|
Jan 9, 2026
|
98.89 | 104.97 | 97.10 | 97.93 | 97.93 | 11,735,300 |
|
Jan 8, 2026
|
96.79 | 102.54 | 96.02 | 97.30 | 97.30 | 12,952,000 |
|
Jan 7, 2026
|
99.01 | 102.35 | 95.56 | 96.21 | 96.21 | 10,185,800 |
|
Jan 6, 2026
|
95.71 | 100.68 | 90.94 | 100.24 | 100.24 | 18,739,600 |
|
Jan 5, 2026
|
95.00 | 95.44 | 90.89 | 92.83 | 92.83 | 10,025,600 |
|
Jan 2, 2026
|
86.99 | 90.76 | 86.01 | 89.95 | 89.95 | 9,099,500 |
|
Dec 31, 2025
|
85.37 | 86.47 | 82.90 | 83.71 | 83.71 | 7,055,900 |
|
Dec 30, 2025
|
86.38 | 86.96 | 84.56 | 85.17 | 85.17 | 5,802,300 |
|
Dec 29, 2025
|
84.45 | 88.61 | 84.29 | 86.04 | 86.04 | 8,076,100 |
|
Dec 26, 2025
|
91.51 | 91.62 | 86.74 | 87.59 | 87.59 | 6,234,600 |
|
Dec 24, 2025
|
90.23 | 91.42 | 88.65 | 91.13 | 91.13 | 3,338,000 |
|
Dec 23, 2025
|
90.31 | 92.97 | 88.31 | 90.03 | 90.03 | 8,885,700 |
|
Dec 22, 2025
|
92.97 | 95.90 | 91.10 | 93.23 | 93.23 | 11,303,100 |
|
Dec 19, 2025
|
80.65 | 90.54 | 80.16 | 89.46 | 89.46 | 17,558,700 |
|
Dec 18, 2025
|
79.05 | 80.35 | 77.01 | 78.09 | 78.09 | 10,345,800 |
|
Dec 17, 2025
|
84.09 | 84.30 | 75.25 | 75.45 | 75.45 | 17,064,100 |
|
Dec 16, 2025
|
79.57 | 81.56 | 76.88 | 80.95 | 80.95 | 13,847,800 |
|
Dec 15, 2025
|
88.10 | 88.24 | 80.06 | 81.14 | 81.14 | 17,138,600 |
|
Dec 12, 2025
|
93.31 | 95.65 | 86.20 | 87.69 | 87.69 | 14,990,600 |
|
Dec 11, 2025
|
89.20 | 95.45 | 86.70 | 94.28 | 94.28 | 11,896,100 |
|
Dec 10, 2025
|
95.73 | 97.09 | 92.20 | 93.59 | 93.59 | 10,080,700 |
|
Dec 9, 2025
|
98.09 | 100.88 | 96.10 | 96.41 | 96.41 | 10,060,000 |
|
Dec 8, 2025
|
97.29 | 100.50 | 95.30 | 100.33 | 100.33 | 8,737,800 |
|
Dec 5, 2025
|
100.34 | 101.35 | 96.20 | 98.04 | 98.04 | 13,041,100 |
|
Dec 4, 2025
|
99.07 | 103.84 | 97.47 | 102.80 | 102.80 | 11,234,100 |
|
Dec 3, 2025
|
95.02 | 99.06 | 91.00 | 98.92 | 98.92 | 11,307,500 |
|
Dec 2, 2025
|
100.36 | 102.95 | 96.06 | 96.45 | 96.45 | 11,332,700 |
|
Dec 1, 2025
|
91.45 | 101.60 | 89.01 | 100.15 | 100.15 | 14,462,900 |
|
Nov 28, 2025
|
96.55 | 97.08 | 93.44 | 94.87 | 94.87 | 6,018,800 |
|
Nov 26, 2025
|
93.85 | 95.63 | 90.76 | 94.69 | 94.69 | 13,545,000 |
|
Nov 25, 2025
|
89.29 | 91.28 | 84.72 | 88.88 | 88.88 | 15,021,200 |
|
Nov 24, 2025
|
86.23 | 93.00 | 85.15 | 91.90 | 91.90 | 51,066,800 |
|
Nov 21, 2025
|
85.55 | 88.74 | 78.21 | 83.26 | 83.26 | 34,963,200 |
|
Nov 20, 2025
|
99.43 | 102.69 | 84.21 | 84.64 | 84.64 | 35,775,700 |
|
Nov 19, 2025
|
93.00 | 96.72 | 91.80 | 95.07 | 95.07 | 22,040,600 |
|
Nov 18, 2025
|
83.78 | 93.69 | 81.71 | 90.54 | 90.54 | 26,661,600 |
|
Nov 17, 2025
|
83.82 | 89.65 | 83.59 | 85.98 | 85.98 | 23,478,700 |
|
Nov 14, 2025
|
82.36 | 89.00 | 82.00 | 83.54 | 83.54 | 31,948,000 |
|
Nov 13, 2025
|
90.89 | 91.48 | 84.50 | 88.63 | 88.63 | 41,803,000 |
|
Nov 12, 2025
|
104.20 | 105.65 | 91.71 | 94.36 | 94.36 | 35,913,500 |
|
Nov 11, 2025
|
114.13 | 114.56 | 99.83 | 102.22 | 102.22 | 45,261,100 |
|
Nov 10, 2025
|
115.18 | 118.37 | 108.72 | 109.95 | 109.95 | 21,363,600 |
|
Nov 7, 2025
|
104.50 | 111.30 | 101.26 | 111.28 | 111.28 | 17,614,100 |
|
Nov 6, 2025
|
119.55 | 121.00 | 108.41 | 109.44 | 109.44 | 17,314,400 |
|
Nov 5, 2025
|
113.64 | 118.21 | 111.43 | 117.00 | 117.00 | 13,977,700 |
|
Nov 4, 2025
|
112.36 | 116.78 | 109.00 | 110.54 | 110.54 | 17,818,200 |
|
Nov 3, 2025
|
134.00 | 134.93 | 119.75 | 120.47 | 120.47 | 17,247,000 |
|
Oct 31, 2025
|
126.64 | 132.15 | 126.30 | 130.82 | 130.82 | 13,389,000 |
|
Oct 30, 2025
|
121.20 | 128.44 | 117.76 | 124.18 | 124.18 | 12,204,400 |
|
Oct 29, 2025
|
124.28 | 125.95 | 117.50 | 125.10 | 125.10 | 13,952,800 |
|
Oct 28, 2025
|
126.43 | 129.03 | 120.78 | 121.83 | 121.83 | 13,455,500 |
|
Oct 27, 2025
|
120.91 | 126.50 | 120.11 | 125.43 | 125.43 | 16,809,800 |
|
Oct 24, 2025
|
111.16 | 117.45 | 110.01 | 117.26 | 117.26 | 17,411,900 |
|
Oct 23, 2025
|
100.33 | 106.62 | 99.46 | 106.16 | 106.16 | 15,803,800 |
|
Oct 22, 2025
|
106.68 | 107.80 | 94.63 | 98.62 | 98.62 | 26,631,500 |
|
Oct 21, 2025
|
107.88 | 108.18 | 101.40 | 104.28 | 104.28 | 18,455,900 |
|
Oct 20, 2025
|
116.79 | 117.47 | 107.51 | 109.00 | 109.00 | 17,799,500 |
|
Oct 17, 2025
|
118.06 | 120.57 | 110.88 | 113.44 | 113.44 | 21,366,500 |
|
Oct 16, 2025
|
128.09 | 130.97 | 122.02 | 123.04 | 123.04 | 14,207,700 |
|
Oct 15, 2025
|
131.90 | 131.99 | 122.20 | 125.83 | 125.83 | 11,708,300 |
|
Oct 14, 2025
|
132.00 | 133.78 | 125.75 | 128.15 | 128.15 | 13,109,200 |
|
Oct 13, 2025
|
135.21 | 138.53 | 132.65 | 135.46 | 135.46 | 12,788,900 |
|
Oct 10, 2025
|
134.95 | 141.10 | 128.01 | 129.58 | 129.58 | 28,268,500 |
|
Oct 9, 2025
|
120.98 | 133.32 | 119.87 | 132.64 | 132.64 | 18,124,600 |
|
Oct 8, 2025
|
121.20 | 125.31 | 117.50 | 122.00 | 122.00 | 18,005,900 |
|
Oct 7, 2025
|
127.82 | 128.28 | 115.72 | 117.70 | 117.70 | 19,574,000 |
|
Oct 6, 2025
|
132.40 | 135.76 | 124.93 | 124.94 | 124.94 | 16,311,100 |
|
Oct 3, 2025
|
127.24 | 132.98 | 123.60 | 127.98 | 127.98 | 21,351,300 |
|
Oct 2, 2025
|
123.77 | 126.74 | 118.57 | 125.87 | 125.87 | 26,887,700 |
|
Oct 1, 2025
|
111.71 | 115.88 | 109.76 | 115.61 | 115.61 | 12,008,100 |
|
Sep 30, 2025
|
113.44 | 117.65 | 111.66 | 112.27 | 112.27 | 20,425,100 |
|
Sep 29, 2025
|
109.38 | 112.52 | 108.33 | 110.22 | 110.22 | 12,067,000 |
|
Sep 26, 2025
|
109.93 | 109.99 | 102.80 | 107.70 | 107.70 | 14,915,100 |
|
Sep 25, 2025
|
108.06 | 114.08 | 105.88 | 107.94 | 107.94 | 19,658,800 |
|
Sep 24, 2025
|
109.14 | 114.85 | 104.85 | 113.23 | 113.23 | 25,341,200 |
|
Sep 23, 2025
|
108.04 | 109.98 | 104.25 | 107.80 | 107.80 | 16,693,500 |
|
Sep 22, 2025
|
101.95 | 108.58 | 98.52 | 106.60 | 106.60 | 24,365,200 |
|
Sep 19, 2025
|
94.14 | 99.55 | 93.25 | 99.31 | 99.31 | 18,649,300 |
|
Sep 18, 2025
|
95.07 | 97.68 | 92.03 | 94.12 | 94.12 | 18,068,500 |
|
Sep 17, 2025
|
91.67 | 95.00 | 88.83 | 94.08 | 94.08 | 24,500,300 |
|
Sep 16, 2025
|
91.20 | 91.30 | 88.02 | 89.43 | 89.43 | 11,737,300 |
|
Sep 15, 2025
|
92.61 | 94.42 | 88.84 | 90.96 | 90.96 | 19,391,500 |
|
Sep 12, 2025
|
91.19 | 92.00 | 86.78 | 90.41 | 90.41 | 22,844,700 |
|
Sep 11, 2025
|
92.67 | 93.87 | 88.42 | 89.19 | 89.19 | 37,580,600 |
|
Sep 10, 2025
|
91.64 | 100.51 | 91.00 | 93.39 | 93.39 | 44,690,600 |
|
Sep 9, 2025
|
97.20 | 98.68 | 86.12 | 95.72 | 95.72 | 88,378,300 |
|
Sep 8, 2025
|
64.67 | 66.64 | 63.80 | 64.06 | 64.06 | 23,050,000 |
|
Sep 5, 2025
|
66.50 | 67.39 | 63.26 | 65.47 | 65.47 | 5,811,700 |
