NasdaqGS - Nasdaq Real Time Price
USD
Natera, Inc. (NTRA)
411.41
-24.59
(-5.64%)
As of 3:19:23 PM EDT. Market Open.
Trade Natera 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 30, 2026
|
425.55 | 431.26 | 408.32 | 411.18 | 411.18 | 1,261,740 |
|
Oct 29, 2026
|
422.53 | 436.19 | 420.15 | 436.00 | 436.00 | 1,325,800 |
|
Oct 28, 2026
|
410.29 | 432.83 | 409.50 | 424.42 | 424.42 | 1,548,300 |
|
Oct 27, 2026
|
402.80 | 415.00 | 401.00 | 410.82 | 410.82 | 1,713,200 |
|
Oct 26, 2026
|
404.71 | 407.88 | 400.00 | 404.90 | 404.90 | 1,429,400 |
|
Oct 23, 2026
|
399.95 | 408.28 | 395.33 | 403.95 | 403.95 | 1,101,800 |
|
Oct 22, 2026
|
408.47 | 416.00 | 383.76 | 401.37 | 401.37 | 1,611,700 |
|
Oct 21, 2026
|
404.84 | 420.15 | 404.84 | 413.38 | 413.38 | 1,285,400 |
|
Oct 20, 2026
|
400.01 | 410.28 | 396.09 | 405.92 | 405.92 | 981,100 |
|
Oct 19, 2026
|
401.47 | 408.20 | 397.20 | 399.42 | 399.42 | 1,329,000 |
|
Oct 16, 2026
|
405.76 | 410.63 | 387.26 | 393.44 | 393.44 | 1,581,600 |
|
Oct 15, 2026
|
389.88 | 408.82 | 384.23 | 404.79 | 404.79 | 1,206,400 |
|
Oct 14, 2026
|
394.40 | 405.11 | 391.28 | 394.75 | 394.75 | 1,047,500 |
|
Oct 13, 2026
|
396.98 | 397.53 | 383.01 | 395.65 | 395.65 | 1,131,500 |
|
Oct 12, 2026
|
401.96 | 402.40 | 387.74 | 397.77 | 397.77 | 935,100 |
|
Oct 9, 2026
|
392.90 | 407.06 | 391.51 | 400.71 | 400.71 | 1,011,300 |
|
Oct 8, 2026
|
387.59 | 392.95 | 380.39 | 390.79 | 390.79 | 2,443,200 |
|
Oct 7, 2026
|
393.02 | 401.09 | 383.45 | 395.56 | 395.56 | 2,816,400 |
|
Oct 6, 2026
|
429.01 | 437.41 | 394.77 | 400.65 | 400.65 | 2,498,700 |
|
Oct 5, 2026
|
410.32 | 427.18 | 405.24 | 425.64 | 425.64 | 2,021,300 |
|
Oct 2, 2026
|
409.40 | 413.36 | 401.00 | 410.35 | 410.35 | 2,156,500 |
|
Oct 1, 2026
|
413.31 | 423.43 | 407.37 | 408.47 | 408.47 | 1,863,700 |
|
Sep 30, 2026
|
416.02 | 427.47 | 413.29 | 413.31 | 413.31 | 1,845,100 |
|
Sep 29, 2026
|
413.69 | 421.64 | 409.25 | 414.52 | 414.52 | 2,057,900 |
|
Sep 28, 2026
|
409.02 | 417.38 | 406.30 | 411.77 | 411.77 | 1,644,300 |
|
Sep 25, 2026
|
410.00 | 415.75 | 407.48 | 412.56 | 412.56 | 1,612,400 |
|
Sep 24, 2026
|
390.52 | 412.92 | 388.46 | 408.79 | 408.79 | 1,963,000 |
|
Sep 23, 2026
|
386.94 | 394.86 | 384.96 | 390.79 | 390.79 | 1,690,400 |
|
Sep 22, 2026
|
368.26 | 391.93 | 365.20 | 390.90 | 390.90 | 1,552,500 |
|
Sep 21, 2026
|
371.92 | 373.07 | 363.96 | 370.64 | 370.64 | 1,980,900 |
|
Sep 18, 2026
|
365.78 | 369.69 | 358.90 | 369.39 | 369.39 | 3,717,100 |
|
Sep 17, 2026
|
350.50 | 366.70 | 348.26 | 366.31 | 366.31 | 2,560,500 |
|
Sep 16, 2026
|
350.18 | 357.14 | 343.27 | 345.34 | 345.34 | 1,432,700 |
|
Sep 15, 2026
|
340.34 | 351.78 | 338.82 | 350.78 | 350.78 | 1,774,200 |
|
Sep 14, 2026
|
327.91 | 343.00 | 327.15 | 341.79 | 341.79 | 1,042,900 |
|
Sep 11, 2026
|
330.18 | 330.18 | 324.45 | 328.93 | 328.93 | 798,000 |
|
Sep 10, 2026
|
324.92 | 331.18 | 320.65 | 326.14 | 326.14 | 1,070,600 |
|
Sep 9, 2026
|
324.14 | 331.88 | 321.19 | 330.31 | 330.31 | 707,200 |
|
Sep 8, 2026
|
326.29 | 331.40 | 321.21 | 324.14 | 324.14 | 1,030,100 |
|
Sep 4, 2026
|
323.92 | 329.05 | 323.42 | 328.18 | 328.18 | 968,100 |
|
Sep 3, 2026
|
325.65 | 332.00 | 320.01 | 327.67 | 327.67 | 708,200 |
|
Sep 2, 2026
|
318.53 | 330.92 | 318.00 | 325.17 | 325.17 | 1,033,100 |
|
Sep 1, 2026
|
320.99 | 325.00 | 318.36 | 320.76 | 320.76 | 1,208,600 |
|
Aug 31, 2026
|
320.95 | 325.65 | 316.00 | 321.96 | 321.96 | 1,326,000 |
|
Aug 28, 2026
|
335.28 | 339.30 | 325.66 | 326.26 | 326.26 | 833,700 |
|
Aug 27, 2026
|
337.46 | 343.18 | 334.45 | 338.70 | 338.70 | 731,200 |
|
Aug 26, 2026
|
333.29 | 340.96 | 333.29 | 338.45 | 338.45 | 1,093,900 |
|
Aug 25, 2026
|
330.31 | 337.12 | 325.98 | 336.71 | 336.71 | 1,732,700 |
|
Aug 24, 2026
|
328.40 | 331.91 | 321.59 | 327.72 | 327.72 | 1,219,300 |
|
Aug 21, 2026
|
325.00 | 332.98 | 320.41 | 332.03 | 332.03 | 1,215,000 |
|
Aug 20, 2026
|
321.05 | 333.56 | 320.00 | 324.84 | 324.84 | 1,738,300 |
|
Aug 19, 2026
|
321.01 | 325.83 | 313.46 | 325.07 | 325.07 | 1,791,900 |
|
Aug 18, 2026
|
311.63 | 318.57 | 310.38 | 311.69 | 311.69 | 1,132,500 |
|
Aug 17, 2026
|
310.49 | 318.61 | 308.40 | 314.18 | 314.18 | 1,271,300 |
|
Aug 14, 2026
|
308.01 | 311.99 | 305.00 | 309.93 | 309.93 | 1,273,700 |
|
Aug 13, 2026
|
317.68 | 319.91 | 307.98 | 310.78 | 310.78 | 1,522,100 |
|
Aug 12, 2026
|
313.47 | 321.72 | 312.00 | 315.96 | 315.96 | 1,579,700 |
|
Aug 11, 2026
|
317.78 | 319.98 | 311.73 | 312.72 | 312.72 | 953,300 |
|
Aug 10, 2026
|
321.53 | 326.03 | 310.95 | 318.35 | 318.35 | 2,154,600 |
|
Aug 7, 2026
|
320.90 | 323.01 | 306.38 | 322.10 | 322.10 | 3,387,000 |
|
Aug 6, 2026
|
267.71 | 272.36 | 263.55 | 265.38 | 265.38 | 1,590,300 |
|
Aug 5, 2026
|
275.19 | 279.97 | 271.52 | 274.62 | 274.62 | 1,128,700 |
|
Aug 4, 2026
|
270.36 | 276.97 | 265.24 | 275.19 | 275.19 | 1,922,900 |
|
Aug 3, 2026
|
265.10 | 272.54 | 259.80 | 270.36 | 270.36 | 1,156,100 |
|
Jul 31, 2026
|
275.00 | 275.12 | 262.29 | 267.76 | 267.76 | 1,331,400 |
|
Jul 30, 2026
|
252.39 | 271.25 | 252.39 | 269.66 | 269.66 | 1,184,100 |
|
Jul 29, 2026
|
251.34 | 258.03 | 248.03 | 253.82 | 253.82 | 925,200 |
|
Jul 28, 2026
|
256.46 | 257.44 | 248.58 | 252.22 | 252.22 | 1,024,700 |
|
Jul 27, 2026
|
263.83 | 267.27 | 257.00 | 258.03 | 258.03 | 977,800 |
|
Jul 24, 2026
|
264.69 | 266.87 | 260.27 | 261.99 | 261.99 | 699,400 |
|
Jul 23, 2026
|
264.22 | 273.00 | 261.59 | 264.69 | 264.69 | 598,300 |
|
Jul 22, 2026
|
263.38 | 266.00 | 257.84 | 264.22 | 264.22 | 807,100 |
|
Jul 21, 2026
|
262.09 | 268.71 | 255.65 | 267.18 | 267.18 | 994,600 |
|
Jul 20, 2026
|
268.81 | 271.64 | 262.01 | 262.63 | 262.63 | 833,700 |
|
Jul 17, 2026
|
265.40 | 272.31 | 262.00 | 271.39 | 271.39 | 1,014,400 |
|
Jul 16, 2026
|
279.70 | 282.00 | 268.16 | 269.83 | 269.83 | 949,000 |
|
Jul 15, 2026
|
274.82 | 278.71 | 271.14 | 277.37 | 277.37 | 867,600 |
|
Jul 14, 2026
|
276.73 | 278.80 | 271.23 | 272.66 | 272.66 | 954,500 |
|
Jul 13, 2026
|
266.88 | 273.33 | 261.63 | 272.89 | 272.89 | 1,527,800 |
|
Jul 10, 2026
|
281.85 | 283.87 | 268.97 | 269.95 | 269.95 | 969,700 |
|
Jul 9, 2026
|
273.14 | 283.77 | 273.00 | 281.85 | 281.85 | 1,958,200 |
|
Jul 8, 2026
|
276.59 | 279.83 | 269.66 | 274.39 | 274.39 | 1,398,500 |
|
Jul 7, 2026
|
284.51 | 287.64 | 278.07 | 281.27 | 281.27 | 1,759,700 |
|
Jul 6, 2026
|
277.50 | 288.04 | 276.40 | 283.80 | 283.80 | 1,358,500 |
|
Jul 2, 2026
|
278.47 | 279.63 | 271.64 | 279.32 | 279.32 | 1,274,000 |
|
Jul 1, 2026
|
273.00 | 279.42 | 266.33 | 276.27 | 276.27 | 1,861,700 |
|
Jun 30, 2026
|
271.45 | 275.24 | 265.39 | 271.45 | 271.45 | 1,371,600 |
|
Jun 29, 2026
|
265.00 | 274.86 | 263.00 | 272.31 | 272.31 | 1,784,100 |
|
Jun 26, 2026
|
262.42 | 270.43 | 257.07 | 261.91 | 261.91 | 3,411,700 |
|
Jun 25, 2026
|
258.93 | 271.47 | 258.50 | 260.74 | 260.74 | 2,466,700 |
|
Jun 24, 2026
|
243.00 | 264.65 | 239.00 | 259.97 | 259.97 | 2,941,700 |
|
Jun 23, 2026
|
225.71 | 240.72 | 224.35 | 234.76 | 234.76 | 2,063,000 |
|
Jun 22, 2026
|
231.52 | 234.13 | 219.50 | 228.80 | 228.80 | 1,577,700 |
|
Jun 18, 2026
|
232.64 | 237.15 | 227.93 | 231.41 | 231.41 | 2,630,800 |
|
Jun 17, 2026
|
219.18 | 231.89 | 217.72 | 226.44 | 226.44 | 1,777,300 |
|
Jun 16, 2026
|
216.78 | 223.93 | 214.77 | 220.11 | 220.11 | 1,378,800 |
|
Jun 15, 2026
|
213.64 | 219.44 | 209.57 | 216.97 | 216.97 | 1,017,200 |
|
Jun 12, 2026
|
223.71 | 223.71 | 208.79 | 212.07 | 212.07 | 811,700 |
|
Jun 11, 2026
|
216.68 | 221.62 | 213.07 | 219.23 | 219.23 | 736,000 |
|
Jun 10, 2026
|
221.66 | 224.70 | 215.51 | 216.50 | 216.50 | 1,026,300 |
|
Jun 9, 2026
|
216.60 | 222.98 | 211.25 | 222.82 | 222.82 | 1,210,900 |
|
Jun 8, 2026
|
215.86 | 220.09 | 212.03 | 213.47 | 213.47 | 1,115,200 |
|
Jun 5, 2026
|
218.19 | 222.13 | 214.82 | 215.31 | 215.31 | 849,100 |
|
Jun 4, 2026
|
213.95 | 227.90 | 212.17 | 222.10 | 222.10 | 1,266,700 |
|
Jun 3, 2026
|
209.46 | 213.26 | 204.16 | 211.85 | 211.85 | 1,463,500 |
|
Jun 2, 2026
|
214.80 | 216.96 | 210.79 | 212.73 | 212.73 | 1,174,600 |
|
Jun 1, 2026
|
220.83 | 225.10 | 216.60 | 218.81 | 218.81 | 1,334,300 |
|
May 29, 2026
|
214.97 | 225.70 | 211.40 | 223.37 | 223.37 | 2,690,800 |
|
May 28, 2026
|
202.65 | 214.16 | 200.17 | 213.94 | 213.94 | 1,861,900 |
|
May 27, 2026
|
200.52 | 204.64 | 196.44 | 203.11 | 203.11 | 1,273,000 |
|
May 26, 2026
|
205.47 | 209.00 | 197.63 | 200.91 | 200.91 | 1,466,300 |
|
May 22, 2026
|
204.37 | 210.67 | 202.26 | 203.19 | 203.19 | 1,036,200 |
|
May 21, 2026
|
204.75 | 210.00 | 198.97 | 203.69 | 203.69 | 1,493,400 |
|
May 20, 2026
|
199.75 | 205.36 | 197.15 | 204.92 | 204.92 | 1,513,900 |
|
May 19, 2026
|
193.45 | 198.11 | 190.05 | 196.04 | 196.04 | 1,273,600 |
|
May 18, 2026
|
190.00 | 197.52 | 188.50 | 192.54 | 192.54 | 2,145,000 |
|
May 15, 2026
|
197.61 | 198.65 | 184.81 | 186.36 | 186.36 | 2,240,000 |
|
May 14, 2026
|
195.51 | 200.51 | 195.08 | 196.91 | 196.91 | 1,382,200 |
|
May 13, 2026
|
204.08 | 204.08 | 194.03 | 195.32 | 195.32 | 1,664,200 |
|
May 12, 2026
|
199.46 | 206.00 | 198.01 | 204.21 | 204.21 | 1,566,700 |
|
May 11, 2026
|
194.12 | 202.42 | 190.57 | 199.14 | 199.14 | 2,041,700 |
|
May 8, 2026
|
210.00 | 217.65 | 192.52 | 194.24 | 194.24 | 3,925,700 |
|
May 7, 2026
|
215.50 | 221.56 | 209.89 | 219.82 | 219.82 | 2,765,900 |
|
May 6, 2026
|
208.54 | 218.09 | 206.42 | 215.09 | 215.09 | 2,136,300 |
|
May 5, 2026
|
213.00 | 213.84 | 205.01 | 206.77 | 206.77 | 1,065,500 |
|
May 4, 2026
|
206.87 | 212.00 | 204.52 | 211.56 | 211.56 | 1,291,300 |
|
May 1, 2026
|
205.29 | 208.66 | 200.07 | 207.28 | 207.28 | 946,700 |
|
Apr 30, 2026
|
196.74 | 209.91 | 196.69 | 206.16 | 206.16 | 1,772,700 |
|
Apr 29, 2026
|
197.52 | 199.81 | 189.53 | 194.75 | 194.75 | 963,700 |
|
Apr 28, 2026
|
200.96 | 202.99 | 195.97 | 200.17 | 200.17 | 1,664,700 |
|
Apr 27, 2026
|
202.60 | 207.79 | 201.94 | 204.39 | 204.39 | 1,064,400 |
|
Apr 24, 2026
|
201.14 | 206.44 | 198.64 | 203.75 | 203.75 | 1,000,400 |
|
Apr 23, 2026
|
204.89 | 204.93 | 192.79 | 201.14 | 201.14 | 1,166,300 |
|
Apr 22, 2026
|
207.41 | 209.33 | 203.47 | 207.78 | 207.78 | 1,001,500 |
|
Apr 21, 2026
|
208.00 | 212.77 | 205.21 | 205.42 | 205.42 | 769,900 |
|
Apr 20, 2026
|
206.32 | 210.87 | 206.13 | 207.74 | 207.74 | 824,800 |
|
Apr 17, 2026
|
200.14 | 209.27 | 198.28 | 208.40 | 208.40 | 1,427,000 |
|
Apr 16, 2026
|
205.01 | 205.66 | 194.29 | 196.11 | 196.11 | 1,848,700 |
|
Apr 15, 2026
|
217.62 | 219.46 | 206.26 | 207.19 | 207.19 | 1,381,700 |
|
Apr 14, 2026
|
207.52 | 215.00 | 206.36 | 214.64 | 214.64 | 1,734,400 |
|
Apr 13, 2026
|
193.73 | 202.81 | 193.73 | 201.90 | 201.90 | 1,203,900 |
|
Apr 10, 2026
|
202.92 | 205.58 | 184.00 | 193.03 | 193.03 | 2,871,600 |
|
Apr 9, 2026
|
209.35 | 209.39 | 199.54 | 203.00 | 203.00 | 1,490,700 |
|
Apr 8, 2026
|
215.96 | 220.00 | 209.86 | 210.83 | 210.83 | 1,094,600 |
|
Apr 7, 2026
|
205.28 | 209.75 | 203.17 | 209.27 | 209.27 | 906,500 |
|
Apr 6, 2026
|
206.34 | 208.32 | 203.14 | 204.87 | 204.87 | 808,800 |
|
Apr 2, 2026
|
198.19 | 210.99 | 198.02 | 207.98 | 207.98 | 1,279,900 |
|
Apr 1, 2026
|
201.00 | 205.98 | 199.65 | 203.21 | 203.21 | 1,294,500 |
|
Mar 31, 2026
|
190.34 | 200.56 | 190.29 | 199.99 | 199.99 | 1,419,700 |
|
Mar 30, 2026
|
184.03 | 187.00 | 181.48 | 186.84 | 186.84 | 995,200 |
|
Mar 27, 2026
|
195.69 | 195.99 | 181.00 | 182.65 | 182.65 | 1,063,200 |
|
Mar 26, 2026
|
195.36 | 198.52 | 194.55 | 196.15 | 196.15 | 643,500 |
|
Mar 25, 2026
|
196.40 | 202.88 | 195.79 | 197.37 | 197.37 | 666,700 |
|
Mar 24, 2026
|
198.77 | 198.77 | 191.50 | 194.52 | 194.52 | 787,200 |
|
Mar 23, 2026
|
197.10 | 201.87 | 196.74 | 200.09 | 200.09 | 853,800 |
|
Mar 20, 2026
|
200.63 | 201.29 | 194.02 | 195.28 | 195.28 | 2,362,700 |
|
Mar 19, 2026
|
196.63 | 204.34 | 196.00 | 202.73 | 202.73 | 1,220,200 |
|
Mar 18, 2026
|
197.54 | 200.43 | 195.29 | 197.79 | 197.79 | 1,450,800 |
|
Mar 17, 2026
|
199.53 | 203.29 | 197.75 | 198.38 | 198.38 | 1,143,100 |
|
Mar 16, 2026
|
191.44 | 198.18 | 190.66 | 197.68 | 197.68 | 1,574,900 |
|
Mar 13, 2026
|
191.38 | 192.36 | 187.01 | 187.85 | 187.85 | 1,261,700 |
|
Mar 12, 2026
|
193.75 | 195.40 | 186.07 | 190.31 | 190.31 | 1,758,700 |
|
Mar 11, 2026
|
196.36 | 201.27 | 194.55 | 196.61 | 196.61 | 1,404,600 |
|
Mar 10, 2026
|
205.98 | 207.08 | 198.45 | 198.95 | 198.95 | 902,900 |
|
Mar 9, 2026
|
194.19 | 205.62 | 194.19 | 205.22 | 205.22 | 1,422,500 |
|
Mar 6, 2026
|
193.27 | 198.34 | 193.27 | 198.13 | 198.13 | 1,226,100 |
|
Mar 5, 2026
|
201.01 | 203.28 | 193.85 | 197.14 | 197.14 | 1,464,900 |
|
Mar 4, 2026
|
207.17 | 208.60 | 201.85 | 203.03 | 203.03 | 859,300 |
|
Mar 3, 2026
|
195.67 | 210.51 | 192.60 | 207.04 | 207.04 | 1,543,000 |
|
Mar 2, 2026
|
200.17 | 203.91 | 196.22 | 200.17 | 200.17 | 1,486,700 |
|
Feb 27, 2026
|
211.02 | 212.99 | 196.22 | 208.04 | 208.04 | 2,761,800 |
|
Feb 26, 2026
|
212.67 | 216.64 | 211.20 | 216.10 | 216.10 | 1,202,700 |
|
Feb 25, 2026
|
211.65 | 214.39 | 209.02 | 211.83 | 211.83 | 1,014,000 |
|
Feb 24, 2026
|
208.40 | 212.48 | 207.22 | 209.53 | 209.53 | 693,400 |
|
Feb 23, 2026
|
211.74 | 212.88 | 207.01 | 209.35 | 209.35 | 776,300 |
|
Feb 20, 2026
|
216.36 | 218.26 | 208.57 | 212.12 | 212.12 | 1,180,400 |
|
Feb 19, 2026
|
216.73 | 218.50 | 213.20 | 216.36 | 216.36 | 744,500 |
|
Feb 18, 2026
|
211.76 | 220.65 | 210.57 | 215.53 | 215.53 | 1,002,100 |
|
Feb 17, 2026
|
206.07 | 211.51 | 204.24 | 211.25 | 211.25 | 791,000 |
|
Feb 13, 2026
|
208.83 | 213.30 | 204.04 | 206.23 | 206.23 | 790,400 |
|
Feb 12, 2026
|
211.33 | 213.96 | 204.06 | 207.84 | 207.84 | 931,200 |
|
Feb 11, 2026
|
212.59 | 212.77 | 203.86 | 212.46 | 212.46 | 898,300 |
|
Feb 10, 2026
|
210.15 | 214.36 | 209.94 | 211.65 | 211.65 | 1,054,500 |
|
Feb 9, 2026
|
207.31 | 213.49 | 207.29 | 210.58 | 210.58 | 1,183,800 |
|
Feb 6, 2026
|
199.73 | 203.68 | 194.02 | 203.04 | 203.04 | 1,564,000 |
|
Feb 5, 2026
|
204.53 | 209.76 | 195.46 | 197.08 | 197.08 | 1,783,100 |
|
Feb 4, 2026
|
226.36 | 226.75 | 204.86 | 205.61 | 205.61 | 2,452,200 |
|
Feb 3, 2026
|
232.44 | 236.58 | 224.21 | 227.68 | 227.68 | 937,200 |
|
Feb 2, 2026
|
228.50 | 234.22 | 226.24 | 231.10 | 231.10 | 1,250,300 |
|
Jan 30, 2026
|
231.47 | 235.62 | 229.30 | 231.14 | 231.14 | 666,000 |
|
Jan 29, 2026
|
234.92 | 235.01 | 229.14 | 231.48 | 231.48 | 947,100 |
|
Jan 28, 2026
|
240.96 | 240.99 | 235.61 | 235.93 | 235.93 | 871,600 |
|
Jan 27, 2026
|
240.46 | 244.33 | 238.87 | 240.34 | 240.34 | 578,700 |
|
Jan 26, 2026
|
241.15 | 246.26 | 239.00 | 241.39 | 241.39 | 656,000 |
|
Jan 23, 2026
|
243.63 | 249.26 | 240.57 | 241.58 | 241.58 | 961,100 |
|
Jan 22, 2026
|
243.12 | 250.00 | 242.21 | 242.91 | 242.91 | 971,300 |
|
Jan 21, 2026
|
235.00 | 243.69 | 234.04 | 242.78 | 242.78 | 1,416,200 |
|
Jan 20, 2026
|
228.08 | 235.46 | 226.66 | 234.85 | 234.85 | 1,473,800 |
|
Jan 16, 2026
|
239.35 | 241.00 | 230.13 | 231.25 | 231.25 | 1,470,400 |
|
Jan 15, 2026
|
240.24 | 243.03 | 234.51 | 240.34 | 240.34 | 1,013,600 |
|
Jan 14, 2026
|
235.86 | 239.38 | 233.45 | 239.19 | 239.19 | 904,100 |
|
Jan 13, 2026
|
236.84 | 239.43 | 230.96 | 237.89 | 237.89 | 1,144,000 |
|
Jan 12, 2026
|
236.00 | 243.47 | 226.12 | 235.45 | 235.45 | 1,738,600 |
|
Jan 9, 2026
|
241.84 | 241.90 | 232.36 | 234.31 | 234.31 | 1,016,100 |
|
Jan 8, 2026
|
252.48 | 256.00 | 232.29 | 239.56 | 239.56 | 1,977,700 |
|
Jan 7, 2026
|
253.08 | 256.36 | 250.26 | 254.40 | 254.40 | 1,199,500 |
|
Jan 6, 2026
|
237.50 | 249.15 | 237.42 | 248.74 | 248.74 | 1,550,700 |
|
Jan 5, 2026
|
229.88 | 237.50 | 227.69 | 237.42 | 237.42 | 1,088,500 |
|
Jan 2, 2026
|
228.95 | 230.07 | 225.82 | 228.84 | 228.84 | 827,100 |
|
Dec 31, 2025
|
229.98 | 231.91 | 228.81 | 229.09 | 229.09 | 621,500 |
|
Dec 30, 2025
|
230.63 | 232.60 | 227.89 | 229.98 | 229.98 | 660,400 |
|
Dec 29, 2025
|
232.65 | 233.66 | 230.09 | 231.30 | 231.30 | 491,800 |
|
Dec 26, 2025
|
233.45 | 236.33 | 233.36 | 233.74 | 233.74 | 410,900 |
|
Dec 24, 2025
|
234.68 | 236.37 | 232.70 | 235.54 | 235.54 | 468,100 |
|
Dec 23, 2025
|
234.71 | 236.99 | 232.05 | 235.40 | 235.40 | 1,003,800 |
|
Dec 22, 2025
|
233.91 | 237.04 | 231.07 | 235.57 | 235.57 | 1,462,900 |
|
Dec 19, 2025
|
227.05 | 232.39 | 224.74 | 231.96 | 231.96 | 2,218,200 |
|
Dec 18, 2025
|
225.49 | 228.71 | 223.98 | 224.74 | 224.74 | 1,288,900 |
|
Dec 17, 2025
|
227.79 | 228.38 | 221.84 | 225.49 | 225.49 | 1,870,900 |
|
Dec 16, 2025
|
227.81 | 229.22 | 225.80 | 227.40 | 227.40 | 898,300 |
|
Dec 15, 2025
|
229.29 | 232.76 | 227.00 | 228.40 | 228.40 | 1,141,600 |
|
Dec 12, 2025
|
231.50 | 232.23 | 225.58 | 231.95 | 231.95 | 1,362,700 |
|
Dec 11, 2025
|
230.01 | 234.82 | 227.44 | 231.05 | 231.05 | 1,116,800 |
|
Dec 10, 2025
|
235.58 | 239.21 | 231.68 | 233.13 | 233.13 | 1,299,800 |
|
Dec 9, 2025
|
239.50 | 241.45 | 234.06 | 235.53 | 235.53 | 1,082,300 |
|
Dec 8, 2025
|
245.33 | 246.90 | 238.06 | 239.14 | 239.14 | 1,403,700 |
|
Dec 5, 2025
|
242.22 | 245.59 | 239.00 | 244.55 | 244.55 | 1,369,800 |
|
Dec 4, 2025
|
239.11 | 243.73 | 237.86 | 242.06 | 242.06 | 1,234,800 |
|
Dec 3, 2025
|
237.80 | 239.18 | 234.63 | 238.21 | 238.21 | 1,576,200 |
|
Dec 2, 2025
|
236.95 | 238.73 | 233.83 | 236.64 | 236.64 | 1,063,100 |
|
Dec 1, 2025
|
239.64 | 240.18 | 233.67 | 234.25 | 234.25 | 824,100 |
|
Nov 28, 2025
|
236.99 | 239.76 | 235.77 | 238.81 | 238.81 | 500,600 |
|
Nov 26, 2025
|
238.39 | 241.28 | 236.53 | 237.12 | 237.12 | 1,320,800 |
|
Nov 25, 2025
|
240.40 | 240.40 | 233.21 | 236.49 | 236.49 | 1,862,800 |
|
Nov 24, 2025
|
230.63 | 239.40 | 227.71 | 238.58 | 238.58 | 2,404,000 |
|
Nov 21, 2025
|
225.00 | 235.89 | 223.60 | 230.63 | 230.63 | 2,871,400 |
|
Nov 20, 2025
|
220.00 | 229.95 | 220.00 | 225.55 | 225.55 | 3,444,900 |
|
Nov 19, 2025
|
214.44 | 220.53 | 212.33 | 218.35 | 218.35 | 2,143,800 |
|
Nov 18, 2025
|
204.73 | 215.81 | 204.35 | 213.65 | 213.65 | 2,172,000 |
|
Nov 17, 2025
|
204.28 | 208.54 | 203.00 | 206.04 | 206.04 | 1,076,200 |
|
Nov 14, 2025
|
196.27 | 205.80 | 195.14 | 204.28 | 204.28 | 1,289,000 |
|
Nov 13, 2025
|
206.46 | 209.00 | 200.34 | 200.67 | 200.67 | 1,490,300 |
|
Nov 12, 2025
|
206.72 | 212.21 | 206.72 | 209.50 | 209.50 | 1,538,100 |
|
Nov 11, 2025
|
207.44 | 210.09 | 205.68 | 206.72 | 206.72 | 1,230,700 |
|
Nov 10, 2025
|
201.00 | 210.90 | 199.73 | 206.63 | 206.63 | 1,452,700 |
|
Nov 7, 2025
|
186.27 | 201.20 | 182.20 | 199.57 | 199.57 | 2,707,200 |
|
Nov 6, 2025
|
198.69 | 201.08 | 195.87 | 198.48 | 198.48 | 1,928,800 |
|
Nov 5, 2025
|
196.63 | 202.00 | 193.18 | 199.92 | 199.92 | 1,230,600 |
|
Nov 4, 2025
|
196.45 | 203.23 | 195.62 | 196.45 | 196.45 | 1,849,000 |
|
Nov 3, 2025
|
198.71 | 200.76 | 194.07 | 198.23 | 198.23 | 1,636,700 |
|
Oct 31, 2025
|
193.41 | 199.21 | 192.29 | 198.93 | 198.93 | 1,921,000 |
|
Oct 30, 2025
|
194.30 | 198.56 | 190.56 | 193.22 | 193.22 | 1,044,700 |
