Cryptocurrency
USD
NVIDIA tokenized stock (xStock) USD Price (NVDAX-USD)
207.36
+2.51
(+1.23%)
As of 7:43:00 AM UTC. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
205.71 | 208.27 | 205.71 | 207.41 | 207.41 | 6,590,386 |
|
Nov 1, 2026
|
204.18 | 205.87 | 204.10 | 205.72 | 205.72 | 3,837,737 |
|
Oct 31, 2026
|
205.38 | 205.71 | 202.66 | 204.18 | 204.18 | 4,091,022 |
|
Oct 30, 2026
|
210.14 | 210.25 | 201.35 | 205.38 | 205.38 | 18,893,286 |
|
Oct 29, 2026
|
213.97 | 214.81 | 208.79 | 210.14 | 210.14 | 24,479,805 |
|
Oct 28, 2026
|
218.14 | 220.03 | 213.07 | 213.97 | 213.97 | 25,180,474 |
|
Oct 27, 2026
|
216.62 | 219.10 | 214.89 | 218.14 | 218.14 | 18,372,919 |
|
Oct 26, 2026
|
212.52 | 217.60 | 210.77 | 216.62 | 216.62 | 16,826,960 |
|
Oct 25, 2026
|
212.39 | 213.58 | 211.72 | 212.52 | 212.52 | 3,425,806 |
|
Oct 24, 2026
|
211.29 | 212.45 | 210.84 | 212.39 | 212.39 | 4,918,861 |
|
Oct 23, 2026
|
212.47 | 215.32 | 211.17 | 211.29 | 211.29 | 16,257,826 |
|
Oct 22, 2026
|
219.92 | 220.53 | 211.66 | 212.47 | 212.47 | 21,333,408 |
|
Oct 21, 2026
|
221.07 | 222.64 | 218.15 | 219.92 | 219.92 | 21,948,835 |
|
Oct 20, 2026
|
217.48 | 221.63 | 213.57 | 221.07 | 221.07 | 18,542,062 |
|
Oct 19, 2026
|
215.30 | 219.49 | 215.19 | 217.48 | 217.48 | 17,183,312 |
|
Oct 18, 2026
|
213.70 | 215.57 | 211.43 | 215.30 | 215.30 | 6,176,683 |
|
Oct 17, 2026
|
214.08 | 215.23 | 212.45 | 213.70 | 213.70 | 5,624,165 |
|
Oct 16, 2026
|
216.98 | 219.59 | 213.90 | 214.08 | 214.08 | 22,872,049 |
|
Oct 15, 2026
|
217.99 | 220.07 | 213.60 | 216.98 | 216.98 | 25,138,892 |
|
Oct 14, 2026
|
229.19 | 230.09 | 217.99 | 217.99 | 217.99 | 20,973,650 |
|
Oct 13, 2026
|
225.04 | 229.55 | 223.67 | 229.19 | 229.19 | 19,057,091 |
|
Oct 12, 2026
|
231.24 | 231.24 | 224.97 | 225.04 | 225.04 | 17,748,070 |
|
Oct 11, 2026
|
230.65 | 231.73 | 230.34 | 231.24 | 231.24 | 5,234,938 |
|
Oct 10, 2026
|
229.68 | 230.76 | 229.60 | 230.65 | 230.65 | 6,630,637 |
|
Oct 9, 2026
|
231.14 | 235.52 | 229.55 | 229.68 | 229.68 | 17,572,882 |
|
Oct 8, 2026
|
238.11 | 238.23 | 230.30 | 231.14 | 231.14 | 24,079,299 |
|
Oct 7, 2026
|
240.39 | 240.95 | 236.79 | 238.10 | 238.10 | 21,463,601 |
|
Oct 6, 2026
|
240.42 | 242.89 | 239.48 | 240.42 | 240.42 | 30,000,655 |
|
Oct 5, 2026
|
235.52 | 240.44 | 235.21 | 240.44 | 240.44 | 23,843,808 |
|
Oct 4, 2026
|
235.26 | 235.90 | 234.63 | 235.53 | 235.53 | 10,395,503 |
|
Oct 3, 2026
|
234.52 | 235.46 | 234.50 | 235.22 | 235.22 | 9,925,106 |
|
Oct 2, 2026
|
231.80 | 237.78 | 231.55 | 234.51 | 234.51 | 26,047,396 |
|
Oct 1, 2026
|
229.89 | 232.45 | 228.73 | 231.82 | 231.82 | 39,925,776 |
|
Sep 30, 2026
|
228.55 | 232.02 | 227.79 | 229.89 | 229.89 | 42,625,113 |
|
Sep 29, 2026
|
229.72 | 232.18 | 227.56 | 228.55 | 228.55 | 43,730,884 |
|
Sep 28, 2026
|
224.93 | 233.09 | 223.36 | 229.69 | 229.69 | 31,193,431 |
|
Sep 27, 2026
|
224.78 | 225.81 | 224.69 | 224.93 | 224.93 | 4,994,527 |
|
Sep 26, 2026
|
225.30 | 225.33 | 224.51 | 224.78 | 224.78 | 7,745,989 |
|
Sep 25, 2026
|
224.18 | 226.78 | 223.65 | 225.30 | 225.30 | 23,601,530 |
|
Sep 24, 2026
|
225.44 | 225.57 | 221.79 | 224.18 | 224.18 | 21,918,686 |
|
Sep 23, 2026
|
228.76 | 229.68 | 224.47 | 225.44 | 225.44 | 28,219,278 |
|
Sep 22, 2026
|
227.51 | 230.07 | 226.04 | 228.76 | 228.76 | 35,504,783 |
|
Sep 21, 2026
|
222.55 | 228.62 | 222.55 | 227.51 | 227.51 | 26,130,401 |
|
Sep 20, 2026
|
222.29 | 222.64 | 220.34 | 222.55 | 222.55 | 5,512,636 |
|
Sep 19, 2026
|
222.73 | 222.76 | 222.13 | 222.29 | 222.29 | 6,470,909 |
|
Sep 18, 2026
|
219.37 | 222.69 | 218.86 | 222.61 | 222.61 | 18,485,880 |
|
Sep 17, 2026
|
216.00 | 220.01 | 215.56 | 219.37 | 219.37 | 14,574,769 |
|
Sep 16, 2026
|
212.58 | 216.70 | 212.29 | 216.00 | 216.00 | 13,089,241 |
|
Sep 15, 2026
|
212.49 | 213.83 | 211.51 | 212.58 | 212.58 | 13,837,191 |
|
Sep 14, 2026
|
214.86 | 215.61 | 209.49 | 212.49 | 212.49 | 15,918,434 |
|
Sep 13, 2026
|
218.76 | 218.81 | 214.41 | 214.86 | 214.86 | 7,370,945 |
|
Sep 12, 2026
|
218.51 | 219.66 | 218.48 | 218.76 | 218.76 | 6,779,746 |
|
Sep 11, 2026
|
218.22 | 222.01 | 218.18 | 218.51 | 218.51 | 15,121,113 |
|
Sep 10, 2026
|
223.72 | 223.76 | 217.78 | 218.22 | 218.22 | 21,271,444 |
|
Sep 9, 2026
|
225.61 | 226.56 | 223.57 | 223.69 | 223.69 | 93,216,243 |
|
Sep 8, 2026
|
231.69 | 233.33 | 225.54 | 225.61 | 225.61 | 12,101,630 |
|
Sep 7, 2026
|
231.21 | 233.17 | 231.11 | 231.69 | 231.69 | 6,619,552 |
|
Sep 6, 2026
|
231.15 | 231.77 | 231.08 | 231.20 | 231.20 | 15,265,779 |
|
Sep 5, 2026
|
229.96 | 231.45 | 229.87 | 231.15 | 231.15 | 4,427,533 |
|
Sep 4, 2026
|
229.96 | 234.68 | 229.73 | 229.96 | 229.96 | 18,184,586 |
|
Sep 3, 2026
|
225.46 | 230.47 | 223.61 | 229.96 | 229.96 | 40,106,933 |
|
Sep 2, 2026
|
217.67 | 227.64 | 216.42 | 225.46 | 225.46 | 27,081,850 |
|
Sep 1, 2026
|
220.39 | 220.86 | 215.64 | 217.67 | 217.67 | 21,635,715 |
|
Aug 31, 2026
|
217.03 | 220.91 | 216.43 | 220.39 | 220.39 | 19,740,218 |
|
Aug 30, 2026
|
218.99 | 219.30 | 216.94 | 217.03 | 217.03 | 5,167,481 |
|
Aug 29, 2026
|
218.07 | 219.07 | 217.85 | 218.99 | 218.99 | 5,660,456 |
|
Aug 28, 2026
|
226.29 | 228.62 | 217.30 | 218.07 | 218.07 | 39,223,459 |
|
Aug 27, 2026
|
219.33 | 230.12 | 218.85 | 226.26 | 226.26 | 39,469,800 |
|
Aug 26, 2026
|
213.92 | 220.38 | 206.46 | 219.33 | 219.33 | 45,903,993 |
|
Aug 25, 2026
|
208.93 | 214.47 | 208.37 | 213.92 | 213.92 | 22,945,163 |
|
Aug 24, 2026
|
218.23 | 218.29 | 208.05 | 208.93 | 208.93 | 26,951,433 |
|
Aug 23, 2026
|
216.18 | 219.68 | 216.15 | 218.23 | 218.23 | 6,785,183 |
|
Aug 22, 2026
|
215.42 | 216.23 | 215.12 | 216.18 | 216.18 | 4,330,325 |
|
Aug 21, 2026
|
217.23 | 218.59 | 214.65 | 215.42 | 215.42 | 18,357,350 |
|
Aug 20, 2026
|
218.92 | 219.75 | 216.07 | 217.23 | 217.23 | 16,308,077 |
|
Aug 19, 2026
|
219.19 | 222.03 | 217.34 | 218.92 | 218.92 | 42,181,940 |
|
Aug 18, 2026
|
225.20 | 225.37 | 219.12 | 219.19 | 219.19 | 15,704,758 |
|
Aug 17, 2026
|
225.51 | 227.94 | 225.02 | 225.20 | 225.20 | 11,758,747 |
|
Aug 16, 2026
|
225.04 | 225.60 | 224.94 | 225.51 | 225.51 | 2,664,711 |
|
Aug 15, 2026
|
224.89 | 225.28 | 224.41 | 225.04 | 225.04 | 3,437,255 |
|
Aug 14, 2026
|
225.77 | 226.88 | 224.85 | 224.89 | 224.89 | 21,648,550 |
|
Aug 13, 2026
|
223.74 | 226.37 | 223.29 | 225.77 | 225.77 | 44,769,610 |
|
Aug 12, 2026
|
218.03 | 224.82 | 217.84 | 223.74 | 223.74 | 25,171,275 |
|
Aug 11, 2026
|
218.48 | 221.90 | 216.62 | 218.04 | 218.04 | 13,494,779 |
|
Aug 10, 2026
|
224.54 | 225.30 | 217.05 | 218.48 | 218.48 | 17,710,711 |
|
Aug 9, 2026
|
224.68 | 225.67 | 224.42 | 224.54 | 224.54 | 3,420,986 |
|
Aug 8, 2026
|
223.64 | 224.69 | 223.38 | 224.68 | 224.68 | 3,914,526 |
|
Aug 7, 2026
|
219.55 | 224.54 | 218.77 | 223.65 | 223.65 | 20,341,196 |
|
Aug 6, 2026
|
220.66 | 223.20 | 217.67 | 219.55 | 219.55 | 26,852,995 |
|
Aug 5, 2026
|
216.44 | 222.07 | 215.16 | 220.66 | 220.66 | 33,068,872 |
|
Aug 4, 2026
|
206.99 | 216.89 | 205.74 | 216.42 | 216.42 | 21,245,224 |
|
Aug 3, 2026
|
200.06 | 208.72 | 197.36 | 206.99 | 206.99 | 21,285,311 |
|
Aug 2, 2026
|
199.14 | 201.62 | 198.01 | 200.06 | 200.06 | 4,462,013 |
|
Aug 1, 2026
|
199.13 | 200.05 | 198.75 | 199.14 | 199.14 | 4,328,765 |
|
Jul 31, 2026
|
196.63 | 201.56 | 195.48 | 199.13 | 199.13 | 22,768,563 |
|
Jul 30, 2026
|
191.37 | 196.97 | 190.69 | 196.62 | 196.62 | 28,798,697 |
|
Jul 29, 2026
|
197.48 | 198.28 | 189.11 | 191.37 | 191.37 | 23,508,765 |
|
Jul 28, 2026
|
196.43 | 198.36 | 193.02 | 197.48 | 197.48 | 25,296,261 |
|
Jul 27, 2026
|
209.78 | 209.79 | 195.75 | 196.43 | 196.43 | 23,587,767 |
|
Jul 26, 2026
|
208.15 | 209.77 | 207.96 | 209.77 | 209.77 | 2,479,819 |
|
Jul 25, 2026
|
206.93 | 208.26 | 206.86 | 208.15 | 208.15 | 3,394,778 |
|
Jul 24, 2026
|
208.07 | 211.54 | 205.30 | 206.93 | 206.93 | 12,694,228 |
|
Jul 23, 2026
|
211.95 | 213.27 | 206.51 | 208.07 | 208.07 | 23,114,873 |
|
Jul 22, 2026
|
206.43 | 214.29 | 204.78 | 211.95 | 211.95 | 14,799,719 |
|
Jul 21, 2026
|
203.05 | 208.05 | 202.70 | 206.43 | 206.43 | 12,285,202 |
|
Jul 20, 2026
|
204.17 | 207.46 | 202.52 | 203.05 | 203.05 | 20,325,069 |
|
Jul 19, 2026
|
202.39 | 204.23 | 202.12 | 204.17 | 204.17 | 2,600,475 |
|
Jul 18, 2026
|
202.63 | 202.90 | 202.13 | 202.39 | 202.39 | 2,374,145 |
|
Jul 17, 2026
|
205.92 | 206.50 | 198.63 | 202.63 | 202.63 | 19,220,544 |
|
Jul 16, 2026
|
211.30 | 211.92 | 205.53 | 205.92 | 205.92 | 13,495,131 |
|
Jul 15, 2026
|
211.75 | 213.11 | 206.42 | 211.30 | 211.30 | 13,619,570 |
|
Jul 14, 2026
|
203.09 | 212.30 | 202.69 | 211.75 | 211.75 | 7,531,507 |
|
Jul 13, 2026
|
210.98 | 211.62 | 203.01 | 203.09 | 203.09 | 15,107,350 |
|
Jul 12, 2026
|
208.64 | 212.65 | 208.29 | 210.98 | 210.98 | 2,879,741 |
|
Jul 11, 2026
|
210.44 | 210.75 | 208.64 | 208.64 | 208.64 | 2,156,482 |
|
Jul 10, 2026
|
202.38 | 211.02 | 201.20 | 210.44 | 210.44 | 8,383,271 |
|
Jul 9, 2026
|
203.43 | 206.18 | 199.30 | 202.38 | 202.38 | 8,592,518 |
|
Jul 8, 2026
|
195.86 | 204.76 | 193.17 | 203.43 | 203.43 | 15,354,505 |
|
Jul 7, 2026
|
195.14 | 198.26 | 190.88 | 195.86 | 195.86 | 36,172,821 |
|
Jul 6, 2026
|
198.10 | 198.17 | 194.27 | 195.14 | 195.14 | 6,382,313 |
|
Jul 5, 2026
|
196.89 | 198.26 | 196.78 | 198.10 | 198.10 | 1,977,483 |
|
Jul 4, 2026
|
196.16 | 196.97 | 196.00 | 196.89 | 196.89 | 2,096,241 |
|
Jul 3, 2026
|
194.49 | 197.05 | 194.33 | 196.16 | 196.16 | 4,047,300 |
|
Jul 2, 2026
|
197.25 | 199.84 | 192.67 | 194.49 | 194.49 | 9,176,275 |
|
Jul 1, 2026
|
199.41 | 199.80 | 194.00 | 197.25 | 197.25 | 9,360,926 |
|
Jun 30, 2026
|
195.32 | 200.20 | 194.59 | 199.41 | 199.41 | 11,707,612 |
|
Jun 29, 2026
|
194.75 | 195.83 | 190.35 | 195.32 | 195.32 | 10,555,476 |
|
Jun 28, 2026
|
193.30 | 195.01 | 192.77 | 194.75 | 194.75 | 2,890,368 |
|
Jun 27, 2026
|
192.87 | 193.85 | 192.82 | 193.30 | 193.30 | 4,711,161 |
|
Jun 26, 2026
|
194.78 | 195.25 | 191.42 | 192.87 | 192.87 | 9,003,257 |
|
Jun 25, 2026
|
200.76 | 201.99 | 192.90 | 194.78 | 194.78 | 15,639,555 |
|
Jun 24, 2026
|
200.82 | 201.79 | 196.85 | 200.76 | 200.76 | 17,288,958 |
|
Jun 23, 2026
|
207.79 | 208.54 | 200.17 | 200.82 | 200.82 | 12,244,912 |
|
Jun 22, 2026
|
207.98 | 213.62 | 207.73 | 207.79 | 207.79 | 18,874,620 |
|
Jun 21, 2026
|
209.09 | 209.45 | 207.98 | 207.98 | 207.98 | 50,165,627 |
|
Jun 20, 2026
|
209.28 | 209.89 | 208.57 | 209.09 | 209.09 | 8,089,877 |
|
Jun 19, 2026
|
210.26 | 210.50 | 208.56 | 209.28 | 209.28 | 7,877,472 |
|
Jun 18, 2026
|
206.09 | 211.16 | 205.31 | 210.26 | 210.26 | 10,882,354 |
|
Jun 17, 2026
|
207.55 | 209.00 | 203.74 | 206.08 | 206.08 | 10,178,087 |
|
Jun 16, 2026
|
211.60 | 212.26 | 207.25 | 207.55 | 207.55 | 13,027,415 |
|
Jun 15, 2026
|
208.81 | 212.51 | 207.67 | 211.60 | 211.60 | 10,586,219 |
|
Jun 14, 2026
|
205.13 | 208.83 | 204.66 | 208.81 | 208.81 | 5,136,009 |
|
Jun 13, 2026
|
204.97 | 205.56 | 204.27 | 205.13 | 205.13 | 5,329,142 |
|
Jun 12, 2026
|
205.87 | 206.93 | 203.56 | 204.97 | 204.97 | 8,440,827 |
|
Jun 11, 2026
|
199.86 | 206.09 | 199.52 | 205.87 | 205.87 | 12,531,278 |
|
Jun 10, 2026
|
206.22 | 207.07 | 199.40 | 199.87 | 199.87 | 10,824,278 |
|
Jun 9, 2026
|
207.74 | 210.56 | 200.37 | 206.22 | 206.22 | 14,417,651 |
|
Jun 8, 2026
|
207.90 | 210.67 | 205.68 | 207.74 | 207.74 | 23,510,168 |
|
Jun 7, 2026
|
206.12 | 208.00 | 204.22 | 207.90 | 207.90 | 19,967,689 |
|
Jun 6, 2026
|
204.22 | 206.13 | 199.91 | 206.13 | 206.13 | 9,881,811 |
|
Jun 5, 2026
|
216.46 | 216.50 | 204.12 | 204.22 | 204.22 | 25,680,116 |
|
Jun 4, 2026
|
214.13 | 221.12 | 211.67 | 216.54 | 216.54 | 18,666,208 |
|
Jun 3, 2026
|
221.60 | 224.19 | 213.22 | 214.13 | 214.13 | 23,962,268 |
|
Jun 2, 2026
|
223.91 | 231.46 | 220.70 | 221.60 | 221.60 | 31,794,516 |
|
Jun 1, 2026
|
215.96 | 224.93 | 214.57 | 223.92 | 223.92 | 34,601,923 |
|
May 31, 2026
|
216.18 | 217.88 | 214.69 | 215.95 | 215.95 | 8,371,649 |
|
May 30, 2026
|
212.85 | 216.30 | 212.63 | 216.18 | 216.18 | 9,831,282 |
|
May 29, 2026
|
214.40 | 217.58 | 212.26 | 212.85 | 212.85 | 27,688,188 |
|
May 28, 2026
|
211.91 | 215.34 | 209.46 | 214.40 | 214.40 | 18,679,652 |
|
May 27, 2026
|
214.22 | 216.67 | 209.25 | 211.91 | 211.91 | 14,923,106 |
|
May 26, 2026
|
219.89 | 219.97 | 212.62 | 214.22 | 214.22 | 28,287,637 |
|
May 25, 2026
|
219.06 | 221.58 | 219.06 | 219.89 | 219.89 | 11,827,516 |
|
May 24, 2026
|
220.28 | 220.37 | 217.98 | 219.06 | 219.06 | 38,048,710 |
|
May 23, 2026
|
214.62 | 220.47 | 213.23 | 220.40 | 220.40 | 17,096,666 |
|
May 22, 2026
|
220.03 | 221.57 | 214.61 | 214.62 | 214.62 | 5,781,844 |
|
May 21, 2026
|
220.64 | 225.82 | 218.64 | 220.03 | 220.03 | 9,404,201 |
|
May 20, 2026
|
221.72 | 226.29 | 219.87 | 220.64 | 220.64 | 10,561,557 |
|
May 19, 2026
|
222.78 | 224.14 | 219.47 | 221.78 | 221.78 | 7,413,954 |
|
May 18, 2026
|
223.89 | 230.24 | 218.77 | 222.78 | 222.78 | 10,030,181 |
|
May 17, 2026
|
223.71 | 226.18 | 223.17 | 223.87 | 223.87 | 2,772,608 |
|
May 16, 2026
|
224.35 | 224.67 | 223.10 | 223.71 | 223.71 | 2,619,013 |
|
May 15, 2026
|
237.79 | 240.03 | 224.33 | 224.35 | 224.35 | 10,746,114 |
|
May 14, 2026
|
227.53 | 237.80 | 226.37 | 237.79 | 237.79 | 10,477,045 |
|
May 13, 2026
|
219.58 | 227.69 | 219.46 | 227.53 | 227.53 | 6,692,248 |
|
May 12, 2026
|
219.97 | 222.93 | 215.36 | 219.58 | 219.58 | 6,974,388 |
|
May 11, 2026
|
215.49 | 221.94 | 213.21 | 219.97 | 219.97 | 7,345,379 |
|
May 10, 2026
|
215.75 | 217.01 | 214.87 | 215.49 | 215.49 | 3,084,612 |
|
May 9, 2026
|
214.80 | 216.13 | 214.61 | 215.75 | 215.75 | 2,680,568 |
|
May 8, 2026
|
211.00 | 217.49 | 210.97 | 214.80 | 214.80 | 7,634,639 |
|
May 7, 2026
|
207.04 | 213.60 | 206.54 | 210.99 | 210.99 | 6,862,119 |
|
May 6, 2026
|
197.31 | 208.26 | 196.37 | 207.04 | 207.04 | 9,303,079 |
|
May 5, 2026
|
197.93 | 199.98 | 196.00 | 197.33 | 197.33 | 5,468,492 |
|
May 4, 2026
|
200.13 | 201.35 | 195.49 | 197.93 | 197.93 | 11,829,631 |
|
May 3, 2026
|
198.65 | 201.27 | 198.35 | 200.14 | 200.14 | 3,229,711 |
|
May 2, 2026
|
198.12 | 198.92 | 198.01 | 198.82 | 198.82 | 2,876,961 |
|
May 1, 2026
|
200.42 | 202.33 | 197.65 | 198.12 | 198.12 | 19,906,779 |
|
Apr 30, 2026
|
211.36 | 211.88 | 199.38 | 200.42 | 200.42 | 23,206,817 |
|
Apr 29, 2026
|
212.52 | 214.30 | 207.84 | 211.36 | 211.36 | 20,252,003 |
|
Apr 28, 2026
|
218.65 | 218.79 | 208.70 | 212.52 | 212.52 | 17,563,704 |
|
Apr 27, 2026
|
208.55 | 218.67 | 208.19 | 218.65 | 218.65 | 15,113,157 |
|
Apr 26, 2026
|
207.49 | 209.90 | 207.33 | 208.55 | 208.55 | 2,161,262 |
|
Apr 25, 2026
|
208.33 | 208.37 | 206.88 | 207.49 | 207.49 | 2,442,890 |
|
Apr 24, 2026
|
199.37 | 210.72 | 199.31 | 208.33 | 208.33 | 11,235,902 |
|
Apr 23, 2026
|
202.26 | 203.56 | 197.86 | 199.37 | 199.37 | 9,179,053 |
|
Apr 22, 2026
|
200.57 | 202.41 | 199.61 | 202.26 | 202.26 | 5,278,864 |
|
Apr 21, 2026
|
201.61 | 202.81 | 199.19 | 200.57 | 200.57 | 6,934,716 |
|
Apr 20, 2026
|
198.66 | 202.12 | 198.23 | 201.61 | 201.61 | 7,788,310 |
|
Apr 19, 2026
|
199.00 | 200.14 | 198.25 | 198.66 | 198.66 | 3,316,421 |
|
Apr 18, 2026
|
200.85 | 200.94 | 198.92 | 199.00 | 199.00 | 2,687,164 |
|
Apr 17, 2026
|
198.02 | 201.55 | 197.62 | 200.85 | 200.85 | 5,230,419 |
|
Apr 16, 2026
|
198.26 | 199.94 | 196.38 | 198.02 | 198.02 | 7,256,400 |
|
Apr 15, 2026
|
195.92 | 199.87 | 194.88 | 198.26 | 198.26 | 5,561,044 |
|
Apr 14, 2026
|
189.13 | 196.62 | 188.72 | 195.92 | 195.92 | 6,862,453 |
|
Apr 13, 2026
|
185.47 | 189.46 | 184.04 | 189.13 | 189.13 | 4,882,738 |
|
Apr 12, 2026
|
188.79 | 188.93 | 183.80 | 185.47 | 185.47 | 3,590,308 |
|
Apr 11, 2026
|
188.10 | 189.16 | 187.08 | 188.79 | 188.79 | 2,948,656 |
|
Apr 10, 2026
|
183.07 | 189.78 | 182.48 | 188.10 | 188.10 | 8,061,193 |
|
Apr 9, 2026
|
181.00 | 183.87 | 180.17 | 183.08 | 183.08 | 5,252,863 |
|
Apr 8, 2026
|
182.94 | 184.98 | 180.59 | 181.00 | 181.00 | 8,974,525 |
|
Apr 7, 2026
|
176.83 | 183.19 | 173.83 | 182.94 | 182.94 | 8,709,037 |
|
Apr 6, 2026
|
175.91 | 178.94 | 175.82 | 176.83 | 176.83 | 8,481,368 |
|
Apr 5, 2026
|
175.84 | 176.06 | 175.14 | 175.91 | 175.91 | 2,638,388 |
|
Apr 4, 2026
|
175.85 | 176.10 | 175.51 | 175.84 | 175.84 | 3,389,621 |
|
Apr 3, 2026
|
176.62 | 176.69 | 175.55 | 175.85 | 175.85 | 2,879,478 |
|
Apr 2, 2026
|
176.18 | 177.28 | 170.25 | 176.62 | 176.62 | 8,045,696 |
|
Apr 1, 2026
|
174.63 | 177.14 | 174.35 | 176.18 | 176.18 | 9,063,245 |
|
Mar 31, 2026
|
163.81 | 174.61 | 163.19 | 174.61 | 174.61 | 11,342,062 |
|
Mar 30, 2026
|
166.01 | 169.29 | 163.79 | 163.79 | 163.79 | 8,428,808 |
|
Mar 29, 2026
|
166.89 | 167.28 | 166.00 | 166.01 | 166.01 | 2,382,697 |
|
Mar 28, 2026
|
166.74 | 167.56 | 166.29 | 166.89 | 166.89 | 2,469,733 |
|
Mar 27, 2026
|
172.23 | 173.61 | 166.72 | 166.74 | 166.74 | 11,248,684 |
|
Mar 26, 2026
|
178.21 | 178.50 | 171.24 | 172.23 | 172.23 | 14,480,223 |
|
Mar 25, 2026
|
176.86 | 180.92 | 176.66 | 178.15 | 178.15 | 8,542,098 |
|
Mar 24, 2026
|
176.04 | 177.21 | 174.18 | 176.86 | 176.86 | 13,606,217 |
|
Mar 23, 2026
|
172.76 | 178.19 | 170.00 | 176.04 | 176.04 | 16,708,211 |
|
Mar 22, 2026
|
174.67 | 174.67 | 172.22 | 172.76 | 172.76 | 3,511,309 |
|
Mar 21, 2026
|
175.15 | 175.54 | 174.66 | 174.66 | 174.66 | 4,039,823 |
|
Mar 20, 2026
|
179.07 | 179.39 | 172.32 | 175.15 | 175.15 | 10,905,617 |
|
Mar 19, 2026
|
180.28 | 181.09 | 176.31 | 179.07 | 179.07 | 9,311,197 |
|
Mar 18, 2026
|
182.26 | 183.86 | 180.02 | 180.25 | 180.25 | 10,004,365 |
|
Mar 17, 2026
|
182.66 | 185.06 | 181.96 | 182.26 | 182.26 | 13,117,564 |
|
Mar 16, 2026
|
181.75 | 186.23 | 181.66 | 182.66 | 182.66 | 9,514,532 |
|
Mar 15, 2026
|
179.77 | 181.94 | 179.75 | 181.75 | 181.75 | 2,149,007 |
|
Mar 14, 2026
|
180.41 | 180.75 | 179.63 | 179.77 | 179.77 | 3,589,698 |
|
Mar 13, 2026
|
183.08 | 185.39 | 180.13 | 180.41 | 180.41 | 14,764,087 |
|
Mar 12, 2026
|
184.35 | 185.32 | 182.05 | 183.08 | 183.08 | 15,710,218 |
|
Mar 11, 2026
|
184.53 | 187.34 | 184.24 | 184.35 | 184.35 | 18,269,917 |
|
Mar 10, 2026
|
181.31 | 186.25 | 181.01 | 184.53 | 184.53 | 13,984,053 |
|
Mar 9, 2026
|
174.36 | 182.43 | 173.25 | 181.31 | 181.31 | 17,458,326 |
|
Mar 8, 2026
|
176.17 | 177.76 | 174.19 | 174.36 | 174.36 | 3,186,388 |
|
Mar 7, 2026
|
178.17 | 178.30 | 175.75 | 176.17 | 176.17 | 3,241,585 |
|
Mar 6, 2026
|
182.27 | 182.81 | 177.17 | 178.17 | 178.17 | 12,386,968 |
|
Mar 5, 2026
|
183.12 | 183.74 | 178.40 | 182.27 | 182.27 | 15,556,687 |
|
Mar 4, 2026
|
179.62 | 184.44 | 177.26 | 183.12 | 183.12 | 15,162,320 |
|
Mar 3, 2026
|
181.92 | 181.94 | 176.65 | 179.62 | 179.62 | 37,036,915 |
|
Mar 2, 2026
|
178.25 | 183.33 | 173.72 | 181.92 | 181.92 | 30,746,062 |
|
Mar 1, 2026
|
178.58 | 179.72 | 177.77 | 178.25 | 178.25 | 14,219,956 |
|
Feb 28, 2026
|
178.19 | 178.75 | 176.60 | 178.58 | 178.58 | 3,653,307 |
|
Feb 27, 2026
|
185.22 | 186.46 | 177.17 | 178.19 | 178.19 | 33,780,505 |
|
Feb 26, 2026
|
195.62 | 198.78 | 184.74 | 185.22 | 185.22 | 25,511,670 |
|
Feb 25, 2026
|
192.69 | 202.59 | 192.68 | 195.62 | 195.62 | 14,164,506 |
|
Feb 24, 2026
|
191.71 | 193.50 | 189.38 | 192.69 | 192.69 | 19,478,254 |
|
Feb 23, 2026
|
189.34 | 193.05 | 187.86 | 191.71 | 191.71 | 13,732,875 |
|
Feb 22, 2026
|
189.95 | 190.06 | 189.23 | 189.34 | 189.34 | 1,929,738 |
|
Feb 21, 2026
|
189.85 | 190.17 | 189.58 | 189.95 | 189.95 | 1,916,060 |
|
Feb 20, 2026
|
187.42 | 190.05 | 186.47 | 189.85 | 189.85 | 18,311,513 |
|
Feb 19, 2026
|
188.06 | 189.01 | 185.95 | 187.42 | 187.42 | 26,446,652 |
|
Feb 18, 2026
|
185.80 | 190.22 | 185.77 | 188.06 | 188.06 | 23,108,526 |
|
Feb 17, 2026
|
182.05 | 187.84 | 179.60 | 185.80 | 185.80 | 29,475,780 |
|
Feb 16, 2026
|
182.26 | 183.03 | 181.72 | 182.05 | 182.05 | 2,137,849 |
|
Feb 15, 2026
|
183.00 | 183.18 | 182.20 | 182.28 | 182.28 | 2,453,228 |
|
Feb 14, 2026
|
183.13 | 183.49 | 182.85 | 183.00 | 183.00 | 2,219,282 |
|
Feb 13, 2026
|
187.77 | 188.22 | 181.91 | 183.13 | 183.13 | 26,568,778 |
|
Feb 12, 2026
|
190.18 | 192.61 | 186.79 | 187.77 | 187.77 | 18,381,387 |
|
Feb 11, 2026
|
188.78 | 192.57 | 188.18 | 190.18 | 190.18 | 35,771,980 |
|
Feb 10, 2026
|
190.10 | 192.10 | 188.54 | 188.78 | 188.78 | 21,481,000 |
|
Feb 9, 2026
|
185.93 | 192.32 | 183.24 | 190.09 | 190.09 | 21,990,118 |
|
Feb 8, 2026
|
185.23 | 185.96 | 185.01 | 185.93 | 185.93 | 2,645,256 |
|
Feb 7, 2026
|
185.23 | 185.50 | 184.82 | 185.23 | 185.23 | 3,357,137 |
|
Feb 6, 2026
|
170.10 | 186.43 | 169.87 | 185.10 | 185.10 | 27,168,114 |
|
Feb 5, 2026
|
177.07 | 177.73 | 170.08 | 170.10 | 170.10 | 6,872,972 |
|
Feb 4, 2026
|
178.97 | 181.32 | 172.21 | 177.07 | 177.07 | 5,504,065 |
|
Feb 3, 2026
|
186.52 | 186.95 | 176.51 | 178.97 | 178.97 | 37,640,140 |
|
Feb 2, 2026
|
189.32 | 189.95 | 184.42 | 186.52 | 186.52 | 18,249,061 |
|
Feb 1, 2026
|
188.36 | 189.46 | 187.47 | 189.32 | 189.32 | 8,149,003 |
|
Jan 31, 2026
|
190.16 | 190.27 | 187.82 | 188.37 | 188.37 | 8,743,838 |
|
Jan 30, 2026
|
191.41 | 193.69 | 188.42 | 190.16 | 190.16 | 31,388,572 |
|
Jan 29, 2026
|
190.90 | 192.34 | 186.26 | 191.41 | 191.41 | 28,898,418 |
|
Jan 28, 2026
|
188.77 | 192.47 | 188.61 | 190.89 | 190.89 | 19,414,483 |
|
Jan 27, 2026
|
186.42 | 189.67 | 185.75 | 188.77 | 188.77 | 15,448,262 |
|
Jan 26, 2026
|
185.50 | 188.53 | 185.46 | 186.42 | 186.42 | 14,336,157 |
|
Jan 25, 2026
|
187.04 | 187.20 | 185.38 | 185.50 | 185.50 | 5,252,055 |
|
Jan 24, 2026
|
187.25 | 187.47 | 186.62 | 187.04 | 187.04 | 3,392,067 |
|
Jan 23, 2026
|
184.27 | 188.27 | 183.54 | 187.25 | 187.25 | 19,222,059 |
|
Jan 22, 2026
|
183.69 | 185.82 | 183.37 | 184.27 | 184.27 | 17,095,434 |
|
Jan 21, 2026
|
178.49 | 185.04 | 177.81 | 183.68 | 183.68 | 29,060,588 |
|
Jan 20, 2026
|
184.53 | 184.59 | 177.87 | 178.49 | 178.49 | 23,636,790 |
|
Jan 19, 2026
|
185.01 | 185.73 | 184.35 | 184.54 | 184.54 | 6,037,311 |
|
Jan 18, 2026
|
186.28 | 186.31 | 184.94 | 185.01 | 185.01 | 4,067,817 |
|
Jan 17, 2026
|
186.23 | 187.31 | 185.98 | 186.28 | 186.28 | 3,201,517 |
|
Jan 16, 2026
|
187.23 | 190.02 | 186.18 | 186.23 | 186.23 | 12,512,845 |
|
Jan 15, 2026
|
182.74 | 189.46 | 182.09 | 187.23 | 187.23 | 16,817,706 |
|
Jan 14, 2026
|
185.52 | 185.90 | 181.09 | 182.74 | 182.74 | 20,387,282 |
|
Jan 13, 2026
|
184.80 | 187.49 | 183.71 | 185.52 | 185.52 | 21,452,840 |
|
Jan 12, 2026
|
185.06 | 186.98 | 182.62 | 184.80 | 184.80 | 16,961,353 |
|
Jan 11, 2026
|
184.71 | 185.29 | 184.64 | 185.06 | 185.06 | 10,818,314 |
|
Jan 10, 2026
|
185.04 | 185.47 | 184.47 | 184.71 | 184.71 | 4,966,700 |
|
Jan 9, 2026
|
185.16 | 186.09 | 184.06 | 185.04 | 185.04 | 24,718,573 |
|
Jan 8, 2026
|
188.79 | 190.01 | 183.97 | 185.16 | 185.16 | 23,771,528 |
|
Jan 7, 2026
|
187.93 | 190.85 | 186.95 | 188.79 | 188.79 | 17,982,383 |
|
Jan 6, 2026
|
187.82 | 191.68 | 187.00 | 187.93 | 187.93 | 14,823,212 |
|
Jan 5, 2026
|
188.98 | 192.55 | 186.43 | 187.82 | 187.82 | 29,701,514 |
|
Jan 4, 2026
|
189.23 | 189.32 | 188.73 | 188.98 | 188.98 | 5,913,573 |
|
Jan 3, 2026
|
188.86 | 189.47 | 188.40 | 189.23 | 189.23 | 7,096,232 |
|
Jan 2, 2026
|
186.81 | 191.97 | 186.65 | 188.86 | 188.86 | 23,234,412 |
|
Jan 1, 2026
|
186.37 | 186.88 | 186.33 | 186.81 | 186.81 | 5,093,376 |
|
Dec 31, 2025
|
187.22 | 189.84 | 186.33 | 186.37 | 186.37 | 8,722,041 |
|
Dec 30, 2025
|
187.73 | 188.37 | 186.99 | 187.22 | 187.22 | 7,087,938 |
|
Dec 29, 2025
|
190.09 | 190.60 | 186.25 | 187.73 | 187.73 | 8,981,966 |
|
Dec 28, 2025
|
190.45 | 190.50 | 190.08 | 190.09 | 190.09 | 4,742,255 |
|
Dec 27, 2025
|
190.20 | 190.58 | 190.00 | 190.45 | 190.45 | 6,053,485 |
|
Dec 26, 2025
|
187.92 | 192.36 | 187.92 | 190.20 | 190.20 | 11,158,577 |
|
Dec 25, 2025
|
187.58 | 188.23 | 187.55 | 187.92 | 187.92 | 4,703,584 |
|
Dec 24, 2025
|
188.27 | 188.74 | 186.92 | 187.58 | 187.58 | 7,350,023 |
|
Dec 23, 2025
|
183.27 | 189.01 | 182.22 | 188.27 | 188.27 | 10,821,074 |
|
Dec 22, 2025
|
180.87 | 184.50 | 180.86 | 183.27 | 183.27 | 10,333,257 |
|
Dec 21, 2025
|
181.03 | 181.17 | 180.40 | 180.87 | 180.87 | 4,717,596 |
|
Dec 20, 2025
|
180.77 | 181.21 | 180.41 | 181.03 | 181.03 | 4,665,827 |
|
Dec 19, 2025
|
174.81 | 180.84 | 174.73 | 180.77 | 180.77 | 22,355,639 |
|
Dec 18, 2025
|
171.21 | 175.72 | 170.91 | 174.81 | 174.81 | 15,810,895 |
|
Dec 17, 2025
|
177.07 | 178.06 | 170.62 | 171.21 | 171.21 | 14,188,078 |
|
Dec 16, 2025
|
176.05 | 177.79 | 174.18 | 177.07 | 177.07 | 11,614,692 |
|
Dec 15, 2025
|
175.00 | 177.97 | 174.88 | 176.05 | 176.05 | 10,535,567 |
|
Dec 14, 2025
|
175.23 | 175.54 | 174.74 | 175.00 | 175.00 | 5,064,046 |
|
Dec 13, 2025
|
174.96 | 176.06 | 174.92 | 175.23 | 175.23 | 4,872,441 |
|
Dec 12, 2025
|
180.33 | 182.67 | 174.87 | 174.96 | 174.96 | 18,093,089 |
|
Dec 11, 2025
|
181.40 | 181.50 | 176.85 | 180.33 | 180.33 | 13,666,012 |
|
Dec 10, 2025
|
184.44 | 185.55 | 181.30 | 181.40 | 181.40 | 14,673,565 |
|
Dec 9, 2025
|
189.40 | 189.78 | 183.99 | 184.44 | 184.44 | 11,658,122 |
|
Dec 8, 2025
|
182.83 | 190.50 | 182.26 | 189.40 | 189.40 | 13,137,197 |
|
Dec 7, 2025
|
182.82 | 182.91 | 182.44 | 182.83 | 182.83 | 4,097,939 |
|
Dec 6, 2025
|
182.22 | 182.91 | 182.03 | 182.82 | 182.82 | 3,164,337 |
|
Dec 5, 2025
|
183.09 | 184.73 | 181.23 | 182.22 | 182.22 | 13,365,148 |
|
Dec 4, 2025
|
179.99 | 184.16 | 179.87 | 183.09 | 183.09 | 10,938,920 |
|
Dec 3, 2025
|
181.45 | 183.92 | 179.52 | 180.00 | 180.00 | 12,520,318 |
|
Dec 2, 2025
|
179.77 | 185.15 | 179.09 | 181.46 | 181.46 | 12,177,954 |
|
Dec 1, 2025
|
176.86 | 180.14 | 173.52 | 179.77 | 179.77 | 12,486,039 |
|
Nov 30, 2025
|
176.61 | 177.10 | 176.58 | 176.86 | 176.86 | 3,363,859 |
|
Nov 29, 2025
|
176.35 | 176.94 | 176.13 | 176.61 | 176.61 | 3,057,268 |
|
Nov 28, 2025
|
180.42 | 180.95 | 176.34 | 176.35 | 176.35 | 14,632,072 |
|
Nov 27, 2025
|
179.87 | 180.47 | 179.46 | 180.44 | 180.44 | 6,020,071 |
|
Nov 26, 2025
|
176.65 | 182.44 | 175.11 | 179.79 | 179.79 | 11,398,490 |
|
Nov 25, 2025
|
179.47 | 179.92 | 170.39 | 176.66 | 176.66 | 13,883,892 |
|
Nov 24, 2025
|
180.87 | 183.05 | 177.55 | 179.49 | 179.49 | 16,025,833 |
|
Nov 23, 2025
|
180.00 | 181.97 | 179.85 | 180.87 | 180.87 | 5,685,180 |
|
Nov 22, 2025
|
180.21 | 180.29 | 179.78 | 180.00 | 180.00 | 3,139,281 |
|
Nov 21, 2025
|
180.41 | 183.95 | 173.95 | 180.22 | 180.22 | 31,127,085 |
|
Nov 20, 2025
|
195.90 | 198.14 | 178.77 | 180.42 | 180.42 | 32,891,133 |
|
Nov 19, 2025
|
181.31 | 197.70 | 180.94 | 195.88 | 195.88 | 23,214,803 |
|
Nov 18, 2025
|
186.10 | 186.14 | 180.29 | 181.31 | 181.31 | 24,704,366 |
|
Nov 17, 2025
|
191.26 | 192.33 | 184.48 | 186.10 | 186.10 | 16,251,551 |
|
Nov 16, 2025
|
191.10 | 191.36 | 190.69 | 191.26 | 191.26 | 4,317,849 |
|
Nov 15, 2025
|
190.64 | 191.55 | 190.53 | 191.09 | 191.09 | 3,353,590 |
|
Nov 14, 2025
|
186.75 | 190.64 | 180.67 | 190.63 | 190.63 | 21,627,702 |
|
Nov 13, 2025
|
192.21 | 194.30 | 184.25 | 186.75 | 186.75 | 17,298,986 |
|
Nov 12, 2025
|
193.90 | 196.12 | 191.59 | 192.21 | 192.21 | 11,588,395 |
|
Nov 11, 2025
|
199.27 | 200.84 | 191.59 | 193.90 | 193.90 | 11,756,423 |
|
Nov 10, 2025
|
190.43 | 199.42 | 190.39 | 199.27 | 199.27 | 10,141,164 |
|
Nov 9, 2025
|
189.87 | 191.21 | 189.75 | 190.43 | 190.43 | 4,578,091 |
|
Nov 8, 2025
|
189.73 | 190.53 | 189.66 | 189.87 | 189.87 | 5,483,477 |
|
Nov 7, 2025
|
189.31 | 190.15 | 179.78 | 189.73 | 189.73 | 21,032,694 |
|
Nov 6, 2025
|
197.12 | 200.16 | 186.90 | 189.31 | 189.31 | 16,800,278 |
|
Nov 5, 2025
|
196.61 | 202.34 | 194.43 | 197.12 | 197.12 | 17,684,292 |
|
Nov 4, 2025
|
207.25 | 207.59 | 196.59 | 196.60 | 196.60 | 20,853,011 |
|
Nov 3, 2025
|
204.79 | 211.11 | 203.51 | 207.27 | 207.27 | 16,673,193 |
|
Nov 2, 2025
|
203.60 | 204.86 | 203.37 | 204.81 | 204.81 | 3,658,245 |
