NYSE - Delayed Quote
USD
Cloudflare, Inc. (NET)
278.92
-5.59
(-1.96%)
At close: September 4 at 4:02:23 PM EDT
277.65
-1.27
(-0.46%)
After hours: September 4 at 7:59:31 PM EDT
Trade NET 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
|
282.25 | 284.72 | 277.59 | 278.92 | 278.92 | 1,807,300 |
|
Sep 3, 2026
|
279.93 | 286.85 | 275.66 | 284.51 | 284.51 | 2,970,100 |
|
Sep 2, 2026
|
284.08 | 284.95 | 269.30 | 272.74 | 272.74 | 3,350,700 |
|
Sep 1, 2026
|
301.62 | 306.47 | 284.60 | 285.51 | 285.51 | 2,491,400 |
|
Aug 31, 2026
|
299.18 | 309.30 | 296.44 | 305.11 | 305.11 | 3,683,800 |
|
Aug 28, 2026
|
306.21 | 307.50 | 298.02 | 299.84 | 299.84 | 2,546,000 |
|
Aug 27, 2026
|
290.29 | 309.53 | 290.27 | 308.23 | 308.23 | 4,251,800 |
|
Aug 26, 2026
|
273.82 | 290.89 | 272.29 | 284.89 | 284.89 | 3,112,900 |
|
Aug 25, 2026
|
285.62 | 287.00 | 273.21 | 277.58 | 277.58 | 1,876,300 |
|
Aug 24, 2026
|
288.70 | 289.98 | 280.18 | 280.35 | 280.35 | 2,631,400 |
|
Aug 21, 2026
|
280.86 | 293.57 | 274.03 | 293.14 | 293.14 | 2,960,000 |
|
Aug 20, 2026
|
290.62 | 292.48 | 277.83 | 278.91 | 278.91 | 3,052,000 |
|
Aug 19, 2026
|
300.10 | 301.66 | 285.72 | 291.88 | 291.88 | 3,096,000 |
|
Aug 18, 2026
|
303.77 | 309.96 | 297.63 | 301.36 | 301.36 | 2,314,600 |
|
Aug 17, 2026
|
311.79 | 315.35 | 303.99 | 307.01 | 307.01 | 3,320,100 |
|
Aug 14, 2026
|
331.00 | 331.95 | 315.19 | 315.78 | 315.78 | 3,026,400 |
|
Aug 13, 2026
|
313.77 | 332.22 | 313.02 | 330.83 | 330.83 | 5,236,800 |
|
Aug 12, 2026
|
308.96 | 320.30 | 308.55 | 311.45 | 311.45 | 3,096,800 |
|
Aug 11, 2026
|
307.60 | 313.77 | 295.50 | 306.97 | 306.97 | 6,073,100 |
|
Aug 10, 2026
|
295.50 | 312.66 | 290.49 | 310.59 | 310.59 | 7,857,500 |
|
Aug 7, 2026
|
318.00 | 324.73 | 295.89 | 300.27 | 300.27 | 8,769,300 |
|
Aug 6, 2026
|
283.18 | 291.76 | 280.13 | 284.43 | 284.43 | 5,616,200 |
|
Aug 5, 2026
|
300.08 | 305.00 | 291.00 | 292.96 | 292.96 | 3,962,300 |
|
Aug 4, 2026
|
280.00 | 303.76 | 278.51 | 301.33 | 301.33 | 5,453,800 |
|
Aug 3, 2026
|
278.85 | 288.69 | 276.07 | 282.74 | 282.74 | 3,095,200 |
|
Jul 31, 2026
|
284.92 | 293.80 | 275.04 | 278.98 | 278.98 | 3,701,600 |
|
Jul 30, 2026
|
271.38 | 285.00 | 265.00 | 283.39 | 283.39 | 3,145,700 |
|
Jul 29, 2026
|
264.56 | 279.92 | 262.95 | 270.38 | 270.38 | 3,292,000 |
|
Jul 28, 2026
|
263.36 | 268.45 | 250.69 | 264.10 | 264.10 | 2,671,300 |
|
Jul 27, 2026
|
267.48 | 272.45 | 257.60 | 265.61 | 265.61 | 2,605,700 |
|
Jul 24, 2026
|
265.96 | 266.80 | 261.50 | 262.15 | 262.15 | 1,821,900 |
|
Jul 23, 2026
|
272.94 | 276.89 | 260.57 | 262.32 | 262.32 | 2,333,700 |
|
Jul 22, 2026
|
271.75 | 272.50 | 265.07 | 268.98 | 268.98 | 2,557,600 |
|
Jul 21, 2026
|
272.97 | 277.25 | 268.98 | 272.31 | 272.31 | 3,715,300 |
|
Jul 20, 2026
|
278.84 | 280.57 | 272.12 | 272.42 | 272.42 | 3,113,000 |
|
Jul 17, 2026
|
262.68 | 281.99 | 261.73 | 277.66 | 277.66 | 3,031,200 |
|
Jul 16, 2026
|
274.46 | 277.84 | 266.72 | 272.46 | 272.46 | 2,641,500 |
|
Jul 15, 2026
|
288.86 | 291.00 | 271.13 | 273.04 | 273.04 | 2,942,500 |
|
Jul 14, 2026
|
268.00 | 284.63 | 266.01 | 281.75 | 281.75 | 3,983,700 |
|
Jul 13, 2026
|
266.71 | 276.38 | 263.37 | 269.53 | 269.53 | 2,119,600 |
|
Jul 10, 2026
|
279.74 | 280.14 | 266.84 | 268.40 | 268.40 | 2,302,100 |
|
Jul 9, 2026
|
272.54 | 278.88 | 268.60 | 275.80 | 275.80 | 3,012,000 |
|
Jul 8, 2026
|
267.89 | 274.45 | 257.60 | 273.40 | 273.40 | 3,699,400 |
|
Jul 7, 2026
|
259.17 | 274.00 | 254.00 | 268.83 | 268.83 | 6,182,600 |
|
Jul 6, 2026
|
240.73 | 250.86 | 239.64 | 247.55 | 247.55 | 2,076,900 |
|
Jul 2, 2026
|
242.00 | 248.04 | 238.90 | 242.41 | 242.41 | 2,832,000 |
|
Jul 1, 2026
|
249.72 | 252.35 | 244.21 | 246.31 | 246.31 | 2,541,300 |
|
Jun 30, 2026
|
240.00 | 247.74 | 240.00 | 245.28 | 245.28 | 2,526,400 |
|
Jun 29, 2026
|
239.29 | 248.71 | 235.00 | 243.76 | 243.76 | 3,604,600 |
|
Jun 26, 2026
|
225.88 | 237.34 | 220.95 | 237.24 | 237.24 | 6,244,200 |
|
Jun 25, 2026
|
221.39 | 227.57 | 216.04 | 226.65 | 226.65 | 2,975,500 |
|
Jun 24, 2026
|
223.09 | 228.35 | 220.91 | 223.48 | 223.48 | 2,282,900 |
|
Jun 23, 2026
|
215.16 | 230.11 | 214.60 | 224.94 | 224.94 | 2,890,600 |
|
Jun 22, 2026
|
222.07 | 225.58 | 212.32 | 218.38 | 218.38 | 3,377,800 |
|
Jun 18, 2026
|
225.54 | 225.54 | 216.03 | 224.06 | 224.06 | 4,440,900 |
|
Jun 17, 2026
|
231.13 | 236.07 | 226.85 | 226.87 | 226.87 | 2,658,700 |
|
Jun 16, 2026
|
233.74 | 238.83 | 229.00 | 230.97 | 230.97 | 2,690,600 |
|
Jun 15, 2026
|
229.35 | 239.00 | 227.04 | 235.71 | 235.71 | 3,359,300 |
|
Jun 12, 2026
|
229.95 | 231.90 | 222.02 | 228.48 | 228.48 | 2,262,000 |
|
Jun 11, 2026
|
218.34 | 228.82 | 216.50 | 227.44 | 227.44 | 3,133,400 |
|
Jun 10, 2026
|
233.46 | 236.89 | 219.08 | 219.67 | 219.67 | 5,552,200 |
|
Jun 9, 2026
|
245.90 | 249.24 | 228.03 | 236.13 | 236.13 | 4,980,400 |
|
Jun 8, 2026
|
253.16 | 254.70 | 246.00 | 247.79 | 247.79 | 3,180,400 |
|
Jun 5, 2026
|
267.87 | 268.82 | 246.94 | 250.11 | 250.11 | 4,735,500 |
|
Jun 4, 2026
|
260.00 | 276.82 | 253.94 | 268.64 | 268.64 | 4,418,500 |
|
Jun 3, 2026
|
270.00 | 270.23 | 260.74 | 265.33 | 265.33 | 3,905,000 |
|
Jun 2, 2026
|
262.77 | 274.63 | 262.53 | 272.66 | 272.66 | 4,887,100 |
|
Jun 1, 2026
|
244.00 | 271.20 | 242.37 | 270.82 | 270.82 | 8,457,300 |
|
May 29, 2026
|
233.39 | 243.67 | 228.54 | 241.82 | 241.82 | 5,734,000 |
|
May 28, 2026
|
214.50 | 228.27 | 213.30 | 228.11 | 228.11 | 4,569,100 |
|
May 27, 2026
|
212.23 | 215.35 | 208.00 | 209.22 | 209.22 | 3,063,900 |
|
May 26, 2026
|
216.25 | 221.11 | 208.24 | 217.54 | 217.54 | 3,458,300 |
|
May 22, 2026
|
214.60 | 216.79 | 211.07 | 216.17 | 216.17 | 2,109,300 |
|
May 21, 2026
|
210.49 | 213.74 | 206.60 | 212.65 | 212.65 | 2,794,400 |
|
May 20, 2026
|
204.22 | 210.98 | 202.42 | 210.13 | 210.13 | 2,996,300 |
|
May 19, 2026
|
203.25 | 208.67 | 200.42 | 206.73 | 206.73 | 3,576,700 |
|
May 18, 2026
|
194.16 | 203.51 | 192.80 | 201.75 | 201.75 | 3,399,500 |
|
May 15, 2026
|
197.76 | 201.17 | 194.00 | 197.56 | 197.56 | 3,386,400 |
|
May 14, 2026
|
193.34 | 201.99 | 190.50 | 199.81 | 199.81 | 4,096,800 |
|
May 13, 2026
|
185.75 | 194.66 | 185.75 | 192.62 | 192.62 | 4,262,400 |
|
May 12, 2026
|
193.97 | 194.39 | 186.57 | 186.79 | 186.79 | 5,581,000 |
|
May 11, 2026
|
195.40 | 204.27 | 192.50 | 193.52 | 193.52 | 6,525,300 |
|
May 8, 2026
|
217.22 | 219.00 | 192.27 | 196.13 | 196.13 | 18,919,100 |
|
May 7, 2026
|
251.99 | 258.88 | 248.62 | 256.79 | 256.79 | 8,959,600 |
|
May 6, 2026
|
242.44 | 250.97 | 234.76 | 248.59 | 248.59 | 4,746,700 |
|
May 5, 2026
|
231.06 | 248.92 | 229.09 | 244.43 | 244.43 | 7,171,700 |
|
May 4, 2026
|
219.55 | 224.23 | 217.48 | 224.17 | 224.17 | 2,781,400 |
|
May 1, 2026
|
210.85 | 218.28 | 209.00 | 217.50 | 217.50 | 2,993,700 |
|
Apr 30, 2026
|
211.33 | 211.33 | 199.67 | 204.97 | 204.97 | 3,053,700 |
|
Apr 29, 2026
|
207.30 | 214.82 | 204.00 | 211.97 | 211.97 | 2,349,200 |
|
Apr 28, 2026
|
211.71 | 216.50 | 207.93 | 208.50 | 208.50 | 3,291,000 |
|
Apr 27, 2026
|
206.78 | 214.98 | 204.42 | 212.36 | 212.36 | 3,503,600 |
|
Apr 24, 2026
|
204.97 | 208.96 | 201.45 | 207.07 | 207.07 | 2,076,600 |
|
Apr 23, 2026
|
202.07 | 207.48 | 198.50 | 205.00 | 205.00 | 2,426,700 |
|
Apr 22, 2026
|
209.13 | 211.95 | 206.01 | 207.56 | 207.56 | 2,055,100 |
|
Apr 21, 2026
|
206.33 | 211.39 | 204.82 | 207.67 | 207.67 | 2,628,600 |
|
Apr 20, 2026
|
199.00 | 205.26 | 195.20 | 204.81 | 204.81 | 2,608,800 |
|
Apr 17, 2026
|
199.63 | 201.05 | 193.50 | 200.99 | 200.99 | 3,635,300 |
|
Apr 16, 2026
|
194.34 | 203.76 | 191.50 | 197.38 | 197.38 | 5,330,700 |
|
Apr 15, 2026
|
184.50 | 190.88 | 182.00 | 190.13 | 190.13 | 5,285,600 |
|
Apr 14, 2026
|
184.87 | 188.73 | 177.33 | 178.65 | 178.65 | 4,888,900 |
|
Apr 13, 2026
|
170.00 | 184.32 | 168.01 | 184.02 | 184.02 | 6,596,900 |
|
Apr 10, 2026
|
193.21 | 193.60 | 164.05 | 166.99 | 166.99 | 13,738,400 |
|
Apr 9, 2026
|
211.00 | 211.49 | 177.74 | 193.05 | 193.05 | 11,428,300 |
|
Apr 8, 2026
|
225.00 | 225.13 | 209.20 | 211.25 | 211.25 | 4,120,500 |
|
Apr 7, 2026
|
211.00 | 216.34 | 208.13 | 216.29 | 216.29 | 3,731,100 |
|
Apr 6, 2026
|
210.26 | 214.94 | 207.46 | 211.78 | 211.78 | 1,987,000 |
|
Apr 2, 2026
|
201.50 | 212.16 | 200.10 | 211.69 | 211.69 | 2,101,600 |
|
Apr 1, 2026
|
210.67 | 210.86 | 203.24 | 205.43 | 205.43 | 2,259,400 |
|
Mar 31, 2026
|
197.00 | 206.78 | 194.66 | 206.34 | 206.34 | 4,159,900 |
|
Mar 30, 2026
|
204.50 | 209.51 | 191.29 | 194.63 | 194.63 | 3,961,100 |
|
Mar 27, 2026
|
205.00 | 207.79 | 200.02 | 203.02 | 203.02 | 3,753,700 |
|
Mar 26, 2026
|
216.00 | 219.98 | 206.80 | 210.13 | 210.13 | 4,060,200 |
|
Mar 25, 2026
|
218.00 | 225.97 | 214.82 | 218.00 | 218.00 | 3,236,100 |
|
Mar 24, 2026
|
220.17 | 221.49 | 212.94 | 213.15 | 213.15 | 3,290,500 |
|
Mar 23, 2026
|
216.42 | 225.98 | 214.08 | 220.65 | 220.65 | 3,940,200 |
|
Mar 20, 2026
|
221.71 | 225.14 | 214.64 | 215.42 | 215.42 | 3,927,900 |
|
Mar 19, 2026
|
223.00 | 227.56 | 219.63 | 221.36 | 221.36 | 3,846,000 |
|
Mar 18, 2026
|
211.11 | 229.15 | 210.25 | 225.48 | 225.48 | 5,973,000 |
|
Mar 17, 2026
|
206.42 | 214.80 | 206.00 | 211.52 | 211.52 | 2,954,300 |
|
Mar 16, 2026
|
210.87 | 213.03 | 207.28 | 207.33 | 207.33 | 3,311,600 |
|
Mar 13, 2026
|
213.10 | 217.73 | 208.16 | 212.45 | 212.45 | 2,542,900 |
|
Mar 12, 2026
|
212.17 | 217.26 | 210.02 | 212.11 | 212.11 | 3,602,100 |
|
Mar 11, 2026
|
208.26 | 215.38 | 207.28 | 213.00 | 213.00 | 3,418,800 |
|
Mar 10, 2026
|
202.81 | 209.91 | 198.01 | 207.49 | 207.49 | 4,181,400 |
|
Mar 9, 2026
|
192.19 | 203.88 | 192.19 | 201.48 | 201.48 | 4,229,900 |
|
Mar 6, 2026
|
190.00 | 196.39 | 188.00 | 195.19 | 195.19 | 2,863,000 |
|
Mar 5, 2026
|
185.29 | 193.56 | 184.64 | 192.31 | 192.31 | 3,823,600 |
|
Mar 4, 2026
|
179.99 | 187.37 | 178.55 | 185.89 | 185.89 | 2,744,300 |
|
Mar 3, 2026
|
176.59 | 181.70 | 171.62 | 178.91 | 178.91 | 2,782,200 |
|
Mar 2, 2026
|
167.65 | 181.10 | 167.65 | 181.02 | 181.02 | 3,356,200 |
|
Feb 27, 2026
|
170.00 | 172.25 | 166.68 | 172.19 | 172.19 | 4,441,800 |
|
Feb 26, 2026
|
173.99 | 177.50 | 170.24 | 174.66 | 174.66 | 4,101,600 |
|
Feb 25, 2026
|
163.79 | 173.26 | 162.53 | 171.80 | 171.80 | 3,881,300 |
|
Feb 24, 2026
|
159.50 | 167.24 | 159.13 | 163.81 | 163.81 | 4,803,900 |
|
Feb 23, 2026
|
174.84 | 176.74 | 158.83 | 160.19 | 160.19 | 8,524,600 |
|
Feb 20, 2026
|
190.61 | 195.19 | 176.71 | 177.14 | 177.14 | 6,606,200 |
|
Feb 19, 2026
|
188.83 | 193.67 | 183.33 | 192.64 | 192.64 | 3,001,600 |
|
Feb 18, 2026
|
192.60 | 194.35 | 185.21 | 191.44 | 191.44 | 3,459,100 |
|
Feb 17, 2026
|
195.00 | 201.66 | 189.50 | 193.68 | 193.68 | 5,822,100 |
|
Feb 13, 2026
|
186.62 | 198.87 | 184.45 | 195.85 | 195.85 | 6,699,000 |
|
Feb 12, 2026
|
191.00 | 200.50 | 181.47 | 185.17 | 185.17 | 7,640,400 |
|
Feb 11, 2026
|
203.05 | 203.62 | 185.73 | 189.41 | 189.41 | 15,668,300 |
|
Feb 10, 2026
|
179.20 | 184.11 | 174.89 | 179.98 | 179.98 | 11,424,000 |
|
Feb 9, 2026
|
173.18 | 175.76 | 169.02 | 173.75 | 173.75 | 4,666,000 |
|
Feb 6, 2026
|
165.37 | 173.66 | 160.35 | 173.21 | 173.21 | 5,383,700 |
|
Feb 5, 2026
|
165.82 | 172.58 | 162.01 | 163.05 | 163.05 | 5,936,200 |
|
Feb 4, 2026
|
172.61 | 175.78 | 162.22 | 166.88 | 166.88 | 7,490,900 |
|
Feb 3, 2026
|
181.66 | 181.66 | 163.91 | 170.31 | 170.31 | 7,647,200 |
|
Feb 2, 2026
|
176.29 | 185.22 | 174.80 | 182.42 | 182.42 | 4,382,000 |
|
Jan 30, 2026
|
179.59 | 181.24 | 175.63 | 177.35 | 177.35 | 3,497,600 |
|
Jan 29, 2026
|
186.27 | 187.00 | 175.07 | 180.39 | 180.39 | 5,966,000 |
|
Jan 28, 2026
|
206.00 | 206.23 | 183.91 | 184.88 | 184.88 | 8,947,100 |
|
Jan 27, 2026
|
212.02 | 218.22 | 205.20 | 205.95 | 205.95 | 12,530,700 |
|
Jan 26, 2026
|
184.90 | 194.89 | 183.65 | 189.35 | 189.35 | 7,867,800 |
|
Jan 23, 2026
|
174.96 | 178.67 | 172.32 | 173.44 | 173.44 | 3,652,100 |
|
Jan 22, 2026
|
173.36 | 175.55 | 168.94 | 173.30 | 173.30 | 4,278,200 |
|
Jan 21, 2026
|
177.17 | 178.45 | 169.45 | 169.97 | 169.97 | 5,105,900 |
|
Jan 20, 2026
|
177.75 | 183.60 | 175.25 | 177.42 | 177.42 | 3,613,400 |
|
Jan 16, 2026
|
184.49 | 188.46 | 181.35 | 184.17 | 184.17 | 2,289,600 |
|
Jan 15, 2026
|
190.01 | 191.79 | 184.10 | 184.14 | 184.14 | 2,675,900 |
|
Jan 14, 2026
|
187.81 | 192.76 | 185.28 | 188.39 | 188.39 | 3,014,200 |
|
Jan 13, 2026
|
187.18 | 189.74 | 185.35 | 188.71 | 188.71 | 2,196,100 |
|
Jan 12, 2026
|
181.00 | 187.56 | 180.23 | 186.39 | 186.39 | 2,436,200 |
|
Jan 9, 2026
|
186.01 | 188.29 | 182.43 | 182.78 | 182.78 | 2,683,500 |
|
Jan 8, 2026
|
201.71 | 201.90 | 185.81 | 186.96 | 186.96 | 3,871,800 |
|
Jan 7, 2026
|
199.99 | 204.62 | 197.77 | 202.81 | 202.81 | 2,155,600 |
|
Jan 6, 2026
|
199.06 | 199.06 | 191.65 | 198.00 | 198.00 | 2,485,200 |
|
Jan 5, 2026
|
195.64 | 205.20 | 194.94 | 197.66 | 197.66 | 2,227,600 |
|
Jan 2, 2026
|
198.90 | 200.30 | 193.14 | 196.02 | 196.02 | 1,662,800 |
|
Dec 31, 2025
|
200.25 | 201.20 | 196.93 | 197.15 | 197.15 | 1,277,200 |
|
Dec 30, 2025
|
199.18 | 201.38 | 199.00 | 199.62 | 199.62 | 761,000 |
|
Dec 29, 2025
|
199.98 | 202.76 | 199.00 | 200.70 | 200.70 | 1,425,800 |
|
Dec 26, 2025
|
202.17 | 203.40 | 200.31 | 202.39 | 202.39 | 1,107,700 |
|
Dec 24, 2025
|
200.60 | 203.25 | 198.79 | 202.66 | 202.66 | 738,600 |
|
Dec 23, 2025
|
200.92 | 203.15 | 197.00 | 202.08 | 202.08 | 1,452,900 |
|
Dec 22, 2025
|
198.60 | 203.70 | 197.50 | 202.06 | 202.06 | 2,694,700 |
|
Dec 19, 2025
|
194.50 | 197.51 | 193.31 | 195.68 | 195.68 | 4,360,800 |
|
Dec 18, 2025
|
194.76 | 196.35 | 193.19 | 193.83 | 193.83 | 1,875,300 |
|
Dec 17, 2025
|
198.80 | 198.80 | 191.08 | 191.43 | 191.43 | 2,147,200 |
|
Dec 16, 2025
|
195.05 | 198.49 | 194.15 | 197.53 | 197.53 | 2,157,800 |
|
Dec 15, 2025
|
203.10 | 203.62 | 196.45 | 196.70 | 196.70 | 2,033,800 |
|
Dec 12, 2025
|
207.28 | 207.70 | 199.71 | 202.44 | 202.44 | 2,109,600 |
|
Dec 11, 2025
|
211.02 | 211.63 | 203.26 | 207.95 | 207.95 | 2,316,100 |
|
Dec 10, 2025
|
208.74 | 215.30 | 204.95 | 213.46 | 213.46 | 2,931,700 |
|
Dec 9, 2025
|
205.01 | 210.26 | 204.16 | 208.93 | 208.93 | 1,905,500 |
|
Dec 8, 2025
|
202.89 | 207.17 | 201.79 | 205.86 | 205.86 | 1,308,900 |
|
Dec 5, 2025
|
203.70 | 205.31 | 199.52 | 200.95 | 200.95 | 1,744,400 |
|
Dec 4, 2025
|
203.81 | 205.58 | 200.67 | 204.15 | 204.15 | 1,446,800 |
|
Dec 3, 2025
|
199.70 | 204.81 | 198.05 | 204.35 | 204.35 | 1,496,900 |
|
Dec 2, 2025
|
203.62 | 207.18 | 200.80 | 201.26 | 201.26 | 2,493,400 |
|
Dec 1, 2025
|
197.33 | 199.91 | 195.14 | 197.20 | 197.20 | 2,114,700 |
|
Nov 28, 2025
|
198.22 | 201.85 | 197.62 | 200.21 | 200.21 | 989,400 |
|
Nov 26, 2025
|
198.07 | 199.79 | 195.11 | 196.99 | 196.99 | 2,259,900 |
|
Nov 25, 2025
|
193.50 | 197.80 | 185.23 | 197.49 | 197.49 | 3,120,000 |
|
Nov 24, 2025
|
187.87 | 194.16 | 187.46 | 193.99 | 193.99 | 4,524,200 |
|
Nov 21, 2025
|
191.60 | 191.60 | 181.16 | 186.38 | 186.38 | 3,322,100 |
|
Nov 20, 2025
|
204.47 | 204.47 | 189.79 | 191.39 | 191.39 | 3,201,100 |
|
Nov 19, 2025
|
197.00 | 197.74 | 193.10 | 196.20 | 196.20 | 4,017,900 |
|
Nov 18, 2025
|
187.48 | 200.54 | 187.48 | 196.53 | 196.53 | 8,770,300 |
|
Nov 17, 2025
|
213.44 | 213.70 | 201.39 | 202.25 | 202.25 | 4,094,600 |
|
Nov 14, 2025
|
209.95 | 215.24 | 204.19 | 210.60 | 210.60 | 3,875,100 |
|
Nov 13, 2025
|
223.74 | 224.44 | 213.23 | 213.54 | 213.54 | 2,666,300 |
|
Nov 12, 2025
|
235.84 | 236.26 | 223.80 | 225.68 | 225.68 | 2,851,300 |
|
Nov 11, 2025
|
238.58 | 241.06 | 234.73 | 234.95 | 234.95 | 1,977,000 |
|
Nov 10, 2025
|
238.65 | 244.50 | 238.65 | 240.53 | 240.53 | 2,848,400 |
|
Nov 7, 2025
|
222.82 | 233.08 | 218.43 | 232.81 | 232.81 | 2,865,800 |
|
Nov 6, 2025
|
229.88 | 230.90 | 221.21 | 225.90 | 225.90 | 2,786,900 |
|
Nov 5, 2025
|
232.93 | 233.62 | 228.22 | 228.51 | 228.51 | 2,451,600 |
|
Nov 4, 2025
|
240.25 | 245.63 | 231.78 | 232.91 | 232.91 | 3,505,700 |
|
Nov 3, 2025
|
254.91 | 260.00 | 245.12 | 248.11 | 248.11 | 4,317,100 |
|
Oct 31, 2025
|
236.50 | 254.30 | 234.00 | 253.30 | 253.30 | 9,483,100 |
|
Oct 30, 2025
|
226.14 | 231.13 | 222.25 | 222.50 | 222.50 | 5,282,000 |
|
Oct 29, 2025
|
224.65 | 227.93 | 223.01 | 227.38 | 227.38 | 2,253,200 |
|
Oct 28, 2025
|
226.25 | 228.20 | 223.75 | 223.99 | 223.99 | 1,864,300 |
|
Oct 27, 2025
|
222.44 | 225.44 | 219.29 | 225.11 | 225.11 | 2,085,900 |
|
Oct 24, 2025
|
220.10 | 222.13 | 217.76 | 217.85 | 217.85 | 1,357,700 |
|
Oct 23, 2025
|
210.73 | 217.29 | 210.01 | 217.16 | 217.16 | 2,108,000 |
|
Oct 22, 2025
|
211.92 | 213.83 | 206.29 | 210.73 | 210.73 | 1,684,700 |
|
Oct 21, 2025
|
213.20 | 213.73 | 208.17 | 212.98 | 212.98 | 1,395,400 |
|
Oct 20, 2025
|
212.41 | 213.45 | 208.80 | 213.04 | 213.04 | 2,008,000 |
|
Oct 17, 2025
|
208.23 | 210.08 | 203.51 | 210.01 | 210.01 | 3,070,700 |
|
Oct 16, 2025
|
218.78 | 221.46 | 209.14 | 211.40 | 211.40 | 2,588,400 |
|
Oct 15, 2025
|
220.99 | 225.01 | 217.26 | 217.38 | 217.38 | 2,168,000 |
|
Oct 14, 2025
|
217.33 | 217.96 | 210.33 | 217.55 | 217.55 | 2,645,700 |
|
Oct 13, 2025
|
217.26 | 223.70 | 215.85 | 222.56 | 222.56 | 1,824,300 |
|
Oct 10, 2025
|
222.12 | 226.95 | 213.15 | 213.82 | 213.82 | 2,118,500 |
|
Oct 9, 2025
|
218.76 | 221.52 | 214.30 | 220.95 | 220.95 | 1,478,400 |
|
Oct 8, 2025
|
218.71 | 221.99 | 216.20 | 220.00 | 220.00 | 1,970,600 |
|
Oct 7, 2025
|
222.00 | 222.22 | 213.68 | 217.39 | 217.39 | 2,138,900 |
|
Oct 6, 2025
|
219.50 | 225.37 | 219.21 | 221.03 | 221.03 | 1,957,500 |
|
Oct 3, 2025
|
225.00 | 225.00 | 212.00 | 216.67 | 216.67 | 2,428,200 |
|
Oct 2, 2025
|
219.05 | 224.82 | 215.37 | 224.56 | 224.56 | 2,208,800 |
|
Oct 1, 2025
|
213.25 | 218.99 | 212.17 | 217.06 | 217.06 | 2,326,000 |
|
Sep 30, 2025
|
218.84 | 218.84 | 211.36 | 214.59 | 214.59 | 1,868,900 |
|
Sep 29, 2025
|
218.94 | 219.88 | 216.34 | 218.58 | 218.58 | 1,852,300 |
|
Sep 26, 2025
|
218.01 | 220.00 | 213.55 | 216.34 | 216.34 | 1,888,400 |
|
Sep 25, 2025
|
213.65 | 219.29 | 210.87 | 218.20 | 218.20 | 2,810,600 |
|
Sep 24, 2025
|
226.00 | 226.99 | 217.22 | 217.57 | 217.57 | 2,318,900 |
|
Sep 23, 2025
|
228.34 | 228.34 | 219.55 | 223.26 | 223.26 | 2,005,600 |
|
Sep 22, 2025
|
224.52 | 230.10 | 222.76 | 228.28 | 228.28 | 2,636,200 |
|
Sep 19, 2025
|
224.00 | 227.62 | 222.18 | 225.94 | 225.94 | 4,004,100 |
|
Sep 18, 2025
|
216.75 | 223.81 | 215.82 | 223.57 | 223.57 | 3,028,400 |
|
Sep 17, 2025
|
219.65 | 220.19 | 208.59 | 213.88 | 213.88 | 3,407,100 |
|
Sep 16, 2025
|
225.00 | 225.16 | 218.39 | 219.24 | 219.24 | 2,579,600 |
|
Sep 15, 2025
|
220.57 | 229.54 | 220.51 | 226.01 | 226.01 | 1,878,500 |
|
Sep 12, 2025
|
223.80 | 225.52 | 220.43 | 221.32 | 221.32 | 1,554,100 |
|
Sep 11, 2025
|
224.90 | 230.10 | 223.09 | 224.64 | 224.64 | 3,132,400 |
|
Sep 10, 2025
|
219.97 | 225.29 | 219.51 | 222.97 | 222.97 | 2,216,000 |
|
Sep 9, 2025
|
217.92 | 219.20 | 214.85 | 218.56 | 218.56 | 1,671,500 |
|
Sep 8, 2025
|
216.70 | 220.99 | 216.23 | 217.92 | 217.92 | 2,390,300 |
|
Sep 5, 2025
|
212.11 | 214.71 | 208.46 | 214.43 | 214.43 | 1,638,300 |
