NYSE - Delayed Quote
USD
Onto Innovation Inc. (ONTO)
201.57
-20.32
(-9.16%)
At close: 4:00:02 PM EDT
201.57
0.00
(0.00%)
After hours: 4:21:30 PM EDT
Trade ONTO 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
|
204.24 | 210.51 | 195.33 | 201.57 | 201.57 | 1,084,372 |
|
Oct 29, 2026
|
220.65 | 229.14 | 219.19 | 221.89 | 221.89 | 822,000 |
|
Oct 28, 2026
|
219.92 | 225.54 | 216.74 | 223.68 | 223.68 | 1,122,500 |
|
Oct 27, 2026
|
209.93 | 216.40 | 206.02 | 214.17 | 214.17 | 636,800 |
|
Oct 26, 2026
|
200.30 | 208.60 | 196.66 | 203.53 | 203.53 | 879,100 |
|
Oct 23, 2026
|
196.72 | 203.87 | 195.19 | 198.68 | 198.68 | 830,500 |
|
Oct 22, 2026
|
205.38 | 207.89 | 196.54 | 198.67 | 198.67 | 1,477,700 |
|
Oct 21, 2026
|
226.01 | 228.98 | 219.65 | 222.14 | 222.14 | 1,314,900 |
|
Oct 20, 2026
|
220.20 | 225.12 | 214.65 | 219.62 | 219.62 | 1,174,500 |
|
Oct 19, 2026
|
232.16 | 233.15 | 224.66 | 226.28 | 226.28 | 796,300 |
|
Oct 16, 2026
|
229.84 | 232.85 | 219.91 | 220.70 | 220.70 | 1,236,900 |
|
Oct 15, 2026
|
228.76 | 232.16 | 220.22 | 231.95 | 231.95 | 1,502,600 |
|
Oct 14, 2026
|
256.11 | 259.10 | 237.54 | 241.41 | 241.41 | 1,876,200 |
|
Oct 13, 2026
|
266.66 | 271.92 | 256.53 | 263.55 | 263.55 | 1,097,900 |
|
Oct 12, 2026
|
289.87 | 289.87 | 272.61 | 273.74 | 273.74 | 1,046,600 |
|
Oct 9, 2026
|
298.77 | 299.22 | 290.00 | 294.53 | 294.53 | 567,200 |
|
Oct 8, 2026
|
297.04 | 306.35 | 288.16 | 292.67 | 292.67 | 761,800 |
|
Oct 7, 2026
|
302.73 | 306.37 | 296.01 | 304.40 | 304.40 | 933,900 |
|
Oct 6, 2026
|
329.29 | 329.29 | 311.00 | 313.71 | 313.71 | 1,057,400 |
|
Oct 5, 2026
|
327.74 | 330.00 | 319.72 | 325.41 | 325.41 | 796,200 |
|
Oct 2, 2026
|
328.89 | 339.04 | 325.89 | 327.77 | 327.77 | 1,019,500 |
|
Oct 1, 2026
|
315.94 | 315.94 | 306.37 | 314.88 | 314.88 | 664,000 |
|
Sep 30, 2026
|
304.88 | 311.00 | 297.90 | 307.82 | 307.82 | 754,500 |
|
Sep 29, 2026
|
297.00 | 304.78 | 295.89 | 304.69 | 304.69 | 652,300 |
|
Sep 28, 2026
|
286.93 | 292.36 | 279.66 | 288.74 | 288.74 | 395,800 |
|
Sep 25, 2026
|
281.93 | 290.00 | 281.00 | 287.64 | 287.64 | 417,400 |
|
Sep 24, 2026
|
276.16 | 281.04 | 272.26 | 279.73 | 279.73 | 458,400 |
|
Sep 23, 2026
|
281.73 | 286.00 | 273.06 | 282.31 | 282.31 | 642,800 |
|
Sep 22, 2026
|
273.71 | 284.76 | 273.50 | 283.81 | 283.81 | 773,500 |
|
Sep 21, 2026
|
272.00 | 277.14 | 268.27 | 275.98 | 275.98 | 817,800 |
|
Sep 18, 2026
|
256.94 | 266.45 | 253.30 | 263.43 | 263.43 | 2,070,400 |
|
Sep 17, 2026
|
254.26 | 256.55 | 249.09 | 250.03 | 250.03 | 628,400 |
|
Sep 16, 2026
|
252.37 | 254.98 | 240.20 | 243.64 | 243.64 | 566,400 |
|
Sep 15, 2026
|
255.00 | 255.00 | 240.01 | 244.16 | 244.16 | 1,837,200 |
|
Sep 14, 2026
|
256.41 | 263.51 | 249.26 | 250.13 | 250.13 | 837,400 |
|
Sep 11, 2026
|
274.00 | 282.08 | 272.00 | 281.26 | 281.26 | 796,700 |
|
Sep 10, 2026
|
270.11 | 274.46 | 266.60 | 268.92 | 268.92 | 736,300 |
|
Sep 9, 2026
|
278.97 | 288.63 | 277.54 | 278.40 | 278.40 | 692,600 |
|
Sep 8, 2026
|
271.63 | 284.23 | 271.63 | 281.11 | 281.11 | 1,324,200 |
|
Sep 4, 2026
|
259.01 | 270.00 | 257.70 | 268.01 | 268.01 | 721,600 |
|
Sep 3, 2026
|
249.77 | 256.27 | 244.46 | 252.46 | 252.46 | 856,300 |
|
Sep 2, 2026
|
256.67 | 259.01 | 251.05 | 254.55 | 254.55 | 766,400 |
|
Sep 1, 2026
|
263.69 | 263.98 | 253.40 | 256.37 | 256.37 | 749,400 |
|
Aug 31, 2026
|
276.66 | 276.66 | 265.45 | 267.21 | 267.21 | 835,100 |
|
Aug 28, 2026
|
289.51 | 290.77 | 270.33 | 270.79 | 270.79 | 1,083,400 |
|
Aug 27, 2026
|
301.52 | 305.73 | 289.23 | 292.62 | 292.62 | 803,600 |
|
Aug 26, 2026
|
291.62 | 294.90 | 285.52 | 291.88 | 291.88 | 690,800 |
|
Aug 25, 2026
|
289.76 | 294.69 | 283.60 | 291.62 | 291.62 | 884,200 |
|
Aug 24, 2026
|
284.85 | 285.25 | 274.66 | 282.91 | 282.91 | 713,800 |
|
Aug 21, 2026
|
303.00 | 303.77 | 286.48 | 293.33 | 293.33 | 804,300 |
|
Aug 20, 2026
|
296.00 | 306.62 | 292.35 | 298.84 | 298.84 | 602,600 |
|
Aug 19, 2026
|
317.05 | 319.46 | 292.53 | 299.50 | 299.50 | 1,158,500 |
|
Aug 18, 2026
|
332.40 | 335.58 | 310.22 | 315.42 | 315.42 | 1,362,400 |
|
Aug 17, 2026
|
342.10 | 353.84 | 336.87 | 351.16 | 351.16 | 1,239,600 |
|
Aug 14, 2026
|
337.20 | 346.90 | 330.98 | 331.71 | 331.71 | 1,074,900 |
|
Aug 13, 2026
|
334.57 | 342.80 | 327.23 | 337.82 | 337.82 | 933,900 |
|
Aug 12, 2026
|
333.13 | 343.58 | 332.51 | 337.35 | 337.35 | 1,356,700 |
|
Aug 11, 2026
|
301.25 | 320.32 | 295.98 | 319.79 | 319.79 | 1,173,400 |
|
Aug 10, 2026
|
316.00 | 316.00 | 291.05 | 291.35 | 291.35 | 1,166,500 |
|
Aug 7, 2026
|
300.00 | 314.22 | 295.00 | 308.30 | 308.30 | 2,094,000 |
|
Aug 6, 2026
|
266.43 | 280.23 | 260.10 | 268.70 | 268.70 | 1,590,800 |
|
Aug 5, 2026
|
284.37 | 295.11 | 275.01 | 276.00 | 276.00 | 1,042,100 |
|
Aug 4, 2026
|
282.98 | 293.15 | 282.17 | 287.60 | 287.60 | 1,202,200 |
|
Aug 3, 2026
|
248.23 | 272.81 | 245.53 | 268.49 | 268.49 | 887,500 |
|
Jul 31, 2026
|
261.00 | 273.17 | 252.42 | 258.58 | 258.58 | 1,513,800 |
|
Jul 30, 2026
|
238.49 | 255.00 | 238.01 | 250.52 | 250.52 | 1,474,300 |
|
Jul 29, 2026
|
232.84 | 237.38 | 215.07 | 218.31 | 218.31 | 2,071,700 |
|
Jul 28, 2026
|
250.00 | 250.00 | 229.03 | 241.89 | 241.89 | 1,357,500 |
|
Jul 27, 2026
|
273.23 | 276.73 | 250.46 | 262.33 | 262.33 | 1,047,800 |
|
Jul 24, 2026
|
285.35 | 287.73 | 267.24 | 272.62 | 272.62 | 828,400 |
|
Jul 23, 2026
|
293.22 | 303.64 | 287.58 | 291.27 | 291.27 | 857,000 |
|
Jul 22, 2026
|
288.40 | 298.80 | 287.89 | 295.25 | 295.25 | 733,200 |
|
Jul 21, 2026
|
295.33 | 302.83 | 287.74 | 299.05 | 299.05 | 840,200 |
|
Jul 20, 2026
|
286.51 | 290.84 | 275.90 | 278.54 | 278.54 | 706,700 |
|
Jul 17, 2026
|
265.00 | 285.94 | 257.82 | 279.85 | 279.85 | 1,383,200 |
|
Jul 16, 2026
|
291.46 | 298.39 | 278.01 | 281.61 | 281.61 | 1,097,600 |
|
Jul 15, 2026
|
326.30 | 327.50 | 293.88 | 304.73 | 304.73 | 1,004,000 |
|
Jul 14, 2026
|
324.56 | 327.49 | 314.28 | 319.32 | 319.32 | 1,051,800 |
|
Jul 13, 2026
|
311.79 | 316.97 | 300.00 | 304.21 | 304.21 | 1,135,100 |
|
Jul 10, 2026
|
308.85 | 325.68 | 307.31 | 321.44 | 321.44 | 904,300 |
|
Jul 9, 2026
|
313.63 | 333.54 | 313.63 | 317.02 | 317.02 | 1,766,100 |
|
Jul 8, 2026
|
277.76 | 295.39 | 275.11 | 291.45 | 291.45 | 1,374,700 |
|
Jul 7, 2026
|
285.55 | 292.00 | 268.54 | 279.93 | 279.93 | 1,499,700 |
|
Jul 6, 2026
|
318.33 | 320.24 | 299.13 | 303.86 | 303.86 | 973,200 |
|
Jul 2, 2026
|
348.72 | 351.80 | 296.55 | 307.58 | 307.58 | 1,966,900 |
|
Jul 1, 2026
|
357.87 | 359.76 | 345.00 | 351.36 | 351.36 | 1,533,400 |
|
Jun 30, 2026
|
355.36 | 386.46 | 351.44 | 378.45 | 378.45 | 2,511,800 |
|
Jun 29, 2026
|
321.53 | 351.72 | 312.23 | 351.45 | 351.45 | 1,639,000 |
|
Jun 26, 2026
|
331.00 | 331.58 | 313.19 | 323.92 | 323.92 | 2,394,100 |
|
Jun 25, 2026
|
342.34 | 353.18 | 326.58 | 344.24 | 344.24 | 1,799,400 |
|
Jun 24, 2026
|
316.01 | 322.30 | 308.23 | 322.24 | 322.24 | 1,326,800 |
|
Jun 23, 2026
|
320.61 | 323.64 | 308.69 | 315.88 | 315.88 | 1,199,900 |
|
Jun 22, 2026
|
346.50 | 349.38 | 337.00 | 347.87 | 347.87 | 1,234,300 |
|
Jun 18, 2026
|
338.00 | 344.36 | 332.16 | 333.76 | 333.76 | 1,798,200 |
|
Jun 17, 2026
|
330.00 | 337.64 | 318.86 | 318.92 | 318.92 | 853,800 |
|
Jun 16, 2026
|
332.85 | 341.50 | 316.02 | 316.15 | 316.15 | 1,159,100 |
|
Jun 15, 2026
|
340.00 | 348.76 | 332.65 | 335.96 | 335.96 | 1,512,000 |
|
Jun 12, 2026
|
306.37 | 326.96 | 301.87 | 323.88 | 323.88 | 1,810,400 |
|
Jun 11, 2026
|
282.56 | 303.80 | 280.02 | 303.53 | 303.53 | 1,359,900 |
|
Jun 10, 2026
|
273.57 | 290.00 | 268.11 | 269.33 | 269.33 | 1,197,800 |
|
Jun 9, 2026
|
290.00 | 294.96 | 256.09 | 274.03 | 274.03 | 1,245,300 |
|
Jun 8, 2026
|
266.14 | 273.18 | 262.01 | 268.99 | 268.99 | 1,309,900 |
|
Jun 5, 2026
|
269.14 | 270.02 | 250.21 | 253.24 | 253.24 | 1,102,000 |
|
Jun 4, 2026
|
269.16 | 280.59 | 264.46 | 274.76 | 274.76 | 784,400 |
|
Jun 3, 2026
|
280.00 | 285.03 | 273.38 | 279.98 | 279.98 | 1,113,700 |
|
Jun 2, 2026
|
262.87 | 278.74 | 261.68 | 278.02 | 278.02 | 1,969,900 |
|
Jun 1, 2026
|
253.08 | 262.96 | 250.26 | 255.71 | 255.71 | 926,000 |
|
May 29, 2026
|
260.80 | 266.10 | 255.56 | 258.24 | 258.24 | 1,121,100 |
|
May 28, 2026
|
266.17 | 266.23 | 252.57 | 258.81 | 258.81 | 967,500 |
|
May 27, 2026
|
284.69 | 284.69 | 261.86 | 266.89 | 266.89 | 1,060,400 |
|
May 26, 2026
|
274.02 | 277.00 | 264.19 | 274.17 | 274.17 | 1,085,000 |
|
May 22, 2026
|
264.84 | 266.46 | 257.85 | 262.25 | 262.25 | 813,000 |
|
May 21, 2026
|
260.25 | 264.61 | 257.63 | 261.45 | 261.45 | 795,900 |
|
May 20, 2026
|
252.30 | 263.70 | 252.30 | 263.12 | 263.12 | 1,811,000 |
|
May 19, 2026
|
248.48 | 251.28 | 238.12 | 248.08 | 248.08 | 4,993,200 |
|
May 18, 2026
|
267.00 | 269.16 | 250.59 | 254.53 | 254.53 | 1,408,700 |
|
May 15, 2026
|
267.32 | 274.39 | 263.40 | 271.77 | 271.77 | 982,200 |
|
May 14, 2026
|
279.55 | 285.82 | 275.37 | 277.28 | 277.28 | 667,700 |
|
May 13, 2026
|
285.73 | 285.73 | 269.13 | 276.97 | 276.97 | 1,102,400 |
|
May 12, 2026
|
277.00 | 283.14 | 266.52 | 277.94 | 277.94 | 1,164,000 |
|
May 11, 2026
|
283.85 | 290.33 | 280.25 | 287.52 | 287.52 | 752,500 |
|
May 8, 2026
|
282.40 | 288.00 | 281.36 | 284.67 | 284.67 | 762,500 |
|
May 7, 2026
|
295.49 | 295.49 | 273.46 | 274.17 | 274.17 | 1,176,700 |
|
May 6, 2026
|
287.50 | 304.36 | 286.00 | 294.05 | 294.05 | 1,870,200 |
|
May 5, 2026
|
305.00 | 309.70 | 298.42 | 305.00 | 305.00 | 1,296,600 |
|
May 4, 2026
|
297.00 | 303.13 | 295.06 | 299.55 | 299.55 | 754,300 |
|
May 1, 2026
|
291.00 | 298.99 | 287.95 | 292.92 | 292.92 | 642,900 |
|
Apr 30, 2026
|
292.31 | 296.41 | 280.87 | 295.06 | 295.06 | 935,000 |
|
Apr 29, 2026
|
286.50 | 287.50 | 279.23 | 284.34 | 284.34 | 605,100 |
|
Apr 28, 2026
|
279.50 | 288.24 | 274.97 | 282.39 | 282.39 | 1,044,200 |
|
Apr 27, 2026
|
307.83 | 310.70 | 290.00 | 298.28 | 298.28 | 960,300 |
|
Apr 24, 2026
|
303.99 | 316.00 | 297.74 | 307.86 | 307.86 | 1,127,900 |
|
Apr 23, 2026
|
296.84 | 300.00 | 284.40 | 292.31 | 292.31 | 999,200 |
|
Apr 22, 2026
|
297.56 | 298.61 | 288.00 | 297.34 | 297.34 | 886,400 |
|
Apr 21, 2026
|
292.78 | 301.00 | 288.36 | 290.11 | 290.11 | 1,178,500 |
|
Apr 20, 2026
|
295.00 | 296.17 | 288.03 | 295.09 | 295.09 | 762,300 |
|
Apr 17, 2026
|
283.33 | 294.04 | 278.72 | 290.76 | 290.76 | 1,232,100 |
|
Apr 16, 2026
|
288.00 | 288.00 | 265.22 | 267.15 | 267.15 | 1,206,000 |
|
Apr 15, 2026
|
259.20 | 262.00 | 249.54 | 258.90 | 258.90 | 616,800 |
|
Apr 14, 2026
|
259.00 | 263.39 | 253.03 | 261.59 | 261.59 | 890,000 |
|
Apr 13, 2026
|
254.29 | 256.72 | 249.01 | 252.61 | 252.61 | 804,700 |
|
Apr 10, 2026
|
251.90 | 258.99 | 250.00 | 257.14 | 257.14 | 902,400 |
|
Apr 9, 2026
|
240.00 | 249.59 | 239.52 | 246.96 | 246.96 | 589,000 |
|
Apr 8, 2026
|
237.14 | 240.84 | 230.00 | 240.49 | 240.49 | 1,006,100 |
|
Apr 7, 2026
|
219.65 | 224.84 | 214.87 | 219.11 | 219.11 | 582,200 |
|
Apr 6, 2026
|
220.69 | 223.00 | 212.76 | 221.17 | 221.17 | 433,100 |
|
Apr 2, 2026
|
201.32 | 218.49 | 200.00 | 215.53 | 215.53 | 461,700 |
|
Apr 1, 2026
|
210.06 | 218.05 | 209.24 | 211.72 | 211.72 | 698,500 |
|
Mar 31, 2026
|
193.66 | 205.29 | 193.60 | 205.07 | 205.07 | 922,000 |
|
Mar 30, 2026
|
207.43 | 207.48 | 188.28 | 189.27 | 189.27 | 901,200 |
|
Mar 27, 2026
|
202.68 | 207.80 | 200.54 | 204.23 | 204.23 | 508,800 |
|
Mar 26, 2026
|
215.16 | 216.23 | 204.25 | 204.75 | 204.75 | 684,700 |
|
Mar 25, 2026
|
221.50 | 223.25 | 210.58 | 221.04 | 221.04 | 626,900 |
|
Mar 24, 2026
|
206.66 | 223.20 | 205.23 | 219.46 | 219.46 | 732,000 |
|
Mar 23, 2026
|
205.59 | 213.87 | 205.00 | 209.79 | 209.79 | 634,100 |
|
Mar 20, 2026
|
206.98 | 210.60 | 197.69 | 200.17 | 200.17 | 1,109,900 |
|
Mar 19, 2026
|
193.57 | 209.79 | 191.21 | 209.46 | 209.46 | 787,400 |
|
Mar 18, 2026
|
198.30 | 202.35 | 194.66 | 201.88 | 201.88 | 786,200 |
|
Mar 17, 2026
|
197.56 | 201.31 | 193.70 | 196.61 | 196.61 | 683,200 |
|
Mar 16, 2026
|
194.84 | 199.23 | 193.36 | 194.64 | 194.64 | 887,000 |
|
Mar 13, 2026
|
186.92 | 191.87 | 186.35 | 189.53 | 189.53 | 664,000 |
|
Mar 12, 2026
|
188.30 | 189.99 | 182.16 | 184.59 | 184.59 | 675,900 |
|
Mar 11, 2026
|
191.88 | 196.87 | 191.01 | 192.74 | 192.74 | 742,900 |
|
Mar 10, 2026
|
192.85 | 200.98 | 192.05 | 193.82 | 193.82 | 749,600 |
|
Mar 9, 2026
|
177.19 | 191.73 | 175.49 | 191.66 | 191.66 | 742,500 |
|
Mar 6, 2026
|
189.49 | 191.77 | 176.62 | 179.72 | 179.72 | 1,277,200 |
|
Mar 5, 2026
|
206.57 | 210.83 | 191.30 | 196.89 | 196.89 | 1,014,400 |
|
Mar 4, 2026
|
213.14 | 213.49 | 206.01 | 209.04 | 209.04 | 635,600 |
|
Mar 3, 2026
|
208.41 | 210.77 | 201.47 | 207.50 | 207.50 | 568,500 |
|
Mar 2, 2026
|
212.99 | 218.15 | 211.35 | 218.05 | 218.05 | 732,000 |
|
Feb 27, 2026
|
212.49 | 217.04 | 208.00 | 215.89 | 215.89 | 1,365,100 |
|
Feb 26, 2026
|
223.97 | 226.97 | 207.33 | 217.88 | 217.88 | 1,004,400 |
|
Feb 25, 2026
|
228.66 | 229.56 | 220.07 | 225.22 | 225.22 | 1,123,800 |
|
Feb 24, 2026
|
215.50 | 225.88 | 213.00 | 224.18 | 224.18 | 1,005,400 |
|
Feb 23, 2026
|
211.07 | 213.97 | 204.07 | 213.24 | 213.24 | 913,700 |
|
Feb 20, 2026
|
226.90 | 232.49 | 208.49 | 216.41 | 216.41 | 2,397,700 |
|
Feb 19, 2026
|
215.75 | 226.16 | 213.49 | 225.33 | 225.33 | 1,444,000 |
|
Feb 18, 2026
|
220.41 | 222.89 | 214.80 | 220.00 | 220.00 | 1,070,100 |
|
Feb 17, 2026
|
218.45 | 222.00 | 212.62 | 220.29 | 220.29 | 977,900 |
|
Feb 13, 2026
|
215.24 | 225.00 | 214.03 | 217.23 | 217.23 | 1,858,800 |
|
Feb 12, 2026
|
224.00 | 225.96 | 213.01 | 214.71 | 214.71 | 901,400 |
|
Feb 11, 2026
|
220.00 | 229.87 | 217.92 | 222.42 | 222.42 | 909,900 |
|
Feb 10, 2026
|
215.98 | 221.04 | 213.55 | 217.71 | 217.71 | 758,500 |
|
Feb 9, 2026
|
207.70 | 214.45 | 206.46 | 214.08 | 214.08 | 750,200 |
|
Feb 6, 2026
|
195.00 | 209.17 | 194.30 | 208.50 | 208.50 | 1,036,800 |
|
Feb 5, 2026
|
186.65 | 194.85 | 185.27 | 188.86 | 188.86 | 860,000 |
|
Feb 4, 2026
|
199.76 | 202.44 | 180.18 | 188.60 | 188.60 | 1,203,600 |
|
Feb 3, 2026
|
208.75 | 208.75 | 194.28 | 199.94 | 199.94 | 706,900 |
|
Feb 2, 2026
|
198.94 | 205.61 | 195.31 | 202.43 | 202.43 | 854,400 |
|
Jan 30, 2026
|
208.58 | 216.01 | 200.37 | 202.05 | 202.05 | 1,233,200 |
|
Jan 29, 2026
|
213.14 | 217.51 | 204.94 | 213.12 | 213.12 | 662,500 |
|
Jan 28, 2026
|
217.26 | 217.26 | 208.46 | 213.70 | 213.70 | 774,800 |
|
Jan 27, 2026
|
209.08 | 210.00 | 205.30 | 208.46 | 208.46 | 681,200 |
|
Jan 26, 2026
|
209.20 | 209.49 | 201.72 | 206.74 | 206.74 | 1,117,000 |
|
Jan 23, 2026
|
210.26 | 212.11 | 204.71 | 211.88 | 211.88 | 613,000 |
|
Jan 22, 2026
|
224.21 | 224.40 | 211.25 | 211.80 | 211.80 | 890,800 |
|
Jan 21, 2026
|
217.77 | 219.47 | 212.75 | 216.58 | 216.58 | 891,600 |
|
Jan 20, 2026
|
217.00 | 222.00 | 214.36 | 216.16 | 216.16 | 941,200 |
|
Jan 16, 2026
|
220.93 | 223.57 | 214.44 | 220.26 | 220.26 | 931,100 |
|
Jan 15, 2026
|
219.30 | 227.07 | 215.66 | 217.85 | 217.85 | 1,631,100 |
|
Jan 14, 2026
|
195.51 | 206.22 | 194.74 | 202.21 | 202.21 | 921,700 |
|
Jan 13, 2026
|
194.02 | 198.54 | 189.74 | 197.44 | 197.44 | 1,117,900 |
|
Jan 12, 2026
|
187.92 | 191.62 | 187.00 | 191.03 | 191.03 | 625,100 |
|
Jan 9, 2026
|
182.18 | 190.67 | 182.18 | 189.65 | 189.65 | 806,500 |
|
Jan 8, 2026
|
183.17 | 183.55 | 176.00 | 180.38 | 180.38 | 524,400 |
|
Jan 7, 2026
|
182.77 | 187.25 | 181.00 | 184.00 | 184.00 | 662,700 |
|
Jan 6, 2026
|
180.00 | 188.07 | 179.98 | 187.26 | 187.26 | 897,900 |
|
Jan 5, 2026
|
171.00 | 179.92 | 170.50 | 178.18 | 178.18 | 1,167,300 |
|
Jan 2, 2026
|
162.60 | 168.79 | 161.85 | 165.87 | 165.87 | 747,700 |
|
Dec 31, 2025
|
160.23 | 161.83 | 156.99 | 157.86 | 157.86 | 457,600 |
|
Dec 30, 2025
|
159.66 | 162.87 | 157.38 | 160.01 | 160.01 | 662,800 |
|
Dec 29, 2025
|
159.20 | 160.37 | 157.19 | 159.07 | 159.07 | 382,700 |
|
Dec 26, 2025
|
162.58 | 162.58 | 159.44 | 160.55 | 160.55 | 290,300 |
|
Dec 24, 2025
|
161.30 | 162.57 | 160.06 | 161.86 | 161.86 | 149,800 |
|
Dec 23, 2025
|
158.52 | 162.39 | 157.84 | 161.13 | 161.13 | 562,700 |
|
Dec 22, 2025
|
161.82 | 162.80 | 157.00 | 159.27 | 159.27 | 530,600 |
|
Dec 19, 2025
|
152.01 | 158.21 | 152.01 | 156.36 | 156.36 | 1,793,200 |
|
Dec 18, 2025
|
153.46 | 155.60 | 149.64 | 151.73 | 151.73 | 668,800 |
|
Dec 17, 2025
|
153.86 | 155.50 | 146.79 | 147.54 | 147.54 | 689,800 |
|
Dec 16, 2025
|
156.51 | 157.61 | 153.33 | 154.25 | 154.25 | 472,200 |
|
Dec 15, 2025
|
159.37 | 161.20 | 155.09 | 156.02 | 156.02 | 683,100 |
|
Dec 12, 2025
|
158.58 | 161.28 | 152.44 | 156.36 | 156.36 | 948,400 |
|
Dec 11, 2025
|
165.34 | 165.50 | 158.20 | 160.37 | 160.37 | 1,207,700 |
|
Dec 10, 2025
|
162.85 | 171.32 | 162.49 | 168.37 | 168.37 | 1,098,000 |
|
Dec 9, 2025
|
158.16 | 164.31 | 156.89 | 162.61 | 162.61 | 1,137,400 |
|
Dec 8, 2025
|
158.71 | 161.07 | 157.06 | 160.51 | 160.51 | 484,000 |
|
Dec 5, 2025
|
161.27 | 161.27 | 156.28 | 157.40 | 157.40 | 649,700 |
|
Dec 4, 2025
|
156.29 | 160.54 | 155.29 | 159.45 | 159.45 | 517,100 |
|
Dec 3, 2025
|
154.64 | 161.49 | 152.20 | 158.12 | 158.12 | 1,290,000 |
|
Dec 2, 2025
|
149.94 | 155.60 | 149.51 | 154.01 | 154.01 | 898,200 |
|
Dec 1, 2025
|
143.63 | 147.85 | 141.65 | 147.00 | 147.00 | 749,000 |
|
Nov 28, 2025
|
140.90 | 143.48 | 140.60 | 143.16 | 143.16 | 308,100 |
|
Nov 26, 2025
|
138.00 | 142.55 | 138.00 | 140.47 | 140.47 | 509,900 |
|
Nov 25, 2025
|
131.79 | 137.89 | 129.89 | 136.99 | 136.99 | 768,000 |
|
Nov 24, 2025
|
127.40 | 133.46 | 126.57 | 132.24 | 132.24 | 581,000 |
|
Nov 21, 2025
|
124.14 | 128.69 | 121.57 | 127.18 | 127.18 | 763,800 |
|
Nov 20, 2025
|
134.76 | 135.45 | 124.96 | 125.28 | 125.28 | 814,700 |
|
Nov 19, 2025
|
125.99 | 132.40 | 124.77 | 130.95 | 130.95 | 782,700 |
|
Nov 18, 2025
|
126.60 | 128.53 | 122.61 | 124.09 | 124.09 | 913,200 |
|
Nov 17, 2025
|
125.34 | 129.84 | 125.19 | 127.30 | 127.30 | 721,500 |
|
Nov 14, 2025
|
124.91 | 132.50 | 121.86 | 127.92 | 127.92 | 775,300 |
|
Nov 13, 2025
|
133.72 | 135.00 | 127.39 | 129.73 | 129.73 | 687,500 |
|
Nov 12, 2025
|
135.32 | 137.11 | 133.58 | 135.52 | 135.52 | 789,800 |
|
Nov 11, 2025
|
140.34 | 140.70 | 132.96 | 133.44 | 133.44 | 722,600 |
|
Nov 10, 2025
|
145.05 | 145.05 | 137.42 | 141.07 | 141.07 | 1,157,700 |
|
Nov 7, 2025
|
118.97 | 140.17 | 118.97 | 139.09 | 139.09 | 2,196,200 |
|
Nov 6, 2025
|
136.06 | 138.99 | 130.42 | 131.75 | 131.75 | 1,739,800 |
|
Nov 5, 2025
|
128.89 | 136.34 | 128.89 | 135.76 | 135.76 | 1,066,600 |
|
Nov 4, 2025
|
126.50 | 131.16 | 125.33 | 129.11 | 129.11 | 883,100 |
|
Nov 3, 2025
|
134.99 | 136.16 | 130.26 | 131.71 | 131.71 | 987,800 |
|
Oct 31, 2025
|
137.51 | 138.87 | 132.66 | 134.96 | 134.96 | 802,100 |
