NasdaqGS - Delayed Quote
USD
Palantir Technologies Inc. (PLTR)
174.33
-8.20
(-4.49%)
At close: September 4 at 4:00:00 PM EDT
174.43
+0.10
(+0.06%)
After hours: September 4 at 7:59:59 PM EDT
Trade PLTR 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
|
180.01 | 182.19 | 173.67 | 174.33 | 174.33 | 27,895,300 |
|
Sep 3, 2026
|
172.50 | 185.83 | 171.91 | 182.53 | 182.53 | 38,108,000 |
|
Sep 2, 2026
|
176.99 | 177.57 | 165.71 | 169.46 | 169.46 | 39,874,000 |
|
Sep 1, 2026
|
182.98 | 186.55 | 179.75 | 179.92 | 179.92 | 24,567,200 |
|
Aug 31, 2026
|
184.49 | 187.94 | 183.79 | 186.38 | 186.38 | 25,941,200 |
|
Aug 28, 2026
|
184.95 | 188.37 | 184.38 | 186.29 | 186.29 | 25,060,200 |
|
Aug 27, 2026
|
178.75 | 186.86 | 178.01 | 185.93 | 185.93 | 40,739,300 |
|
Aug 26, 2026
|
170.60 | 178.49 | 168.90 | 177.50 | 177.50 | 27,924,200 |
|
Aug 25, 2026
|
176.63 | 179.87 | 172.20 | 172.73 | 172.73 | 24,558,500 |
|
Aug 24, 2026
|
177.39 | 178.75 | 171.31 | 175.89 | 175.89 | 35,115,500 |
|
Aug 21, 2026
|
173.98 | 182.44 | 172.55 | 179.94 | 179.94 | 41,076,200 |
|
Aug 20, 2026
|
175.88 | 176.46 | 172.03 | 173.96 | 173.96 | 27,018,400 |
|
Aug 19, 2026
|
172.61 | 176.82 | 169.77 | 175.19 | 175.19 | 36,132,600 |
|
Aug 18, 2026
|
171.97 | 174.98 | 170.61 | 171.54 | 171.54 | 28,082,100 |
|
Aug 17, 2026
|
174.06 | 176.27 | 172.30 | 172.55 | 172.55 | 24,590,900 |
|
Aug 14, 2026
|
179.48 | 180.18 | 173.80 | 174.04 | 174.04 | 24,065,800 |
|
Aug 13, 2026
|
173.40 | 179.91 | 172.33 | 179.01 | 179.01 | 36,511,200 |
|
Aug 12, 2026
|
174.07 | 175.09 | 168.34 | 171.04 | 171.04 | 35,220,300 |
|
Aug 11, 2026
|
174.18 | 177.94 | 172.72 | 174.94 | 174.94 | 43,162,500 |
|
Aug 10, 2026
|
171.01 | 179.60 | 170.87 | 175.23 | 175.23 | 57,402,700 |
|
Aug 7, 2026
|
160.07 | 172.41 | 159.96 | 172.01 | 172.01 | 77,579,900 |
|
Aug 6, 2026
|
155.87 | 158.00 | 152.70 | 155.92 | 155.92 | 41,751,400 |
|
Aug 5, 2026
|
162.00 | 166.08 | 158.25 | 158.43 | 158.43 | 63,515,900 |
|
Aug 4, 2026
|
145.15 | 164.52 | 143.28 | 162.66 | 162.66 | 175,034,700 |
|
Aug 3, 2026
|
126.70 | 126.96 | 123.66 | 125.65 | 125.65 | 77,282,900 |
|
Jul 31, 2026
|
122.29 | 123.39 | 119.62 | 123.06 | 123.06 | 29,085,100 |
|
Jul 30, 2026
|
121.14 | 123.67 | 120.27 | 122.26 | 122.26 | 27,801,600 |
|
Jul 29, 2026
|
124.00 | 127.28 | 122.45 | 123.00 | 123.00 | 27,207,900 |
|
Jul 28, 2026
|
125.84 | 127.19 | 117.89 | 123.53 | 123.53 | 43,597,300 |
|
Jul 27, 2026
|
126.15 | 132.41 | 125.31 | 131.53 | 131.53 | 36,708,200 |
|
Jul 24, 2026
|
125.17 | 125.31 | 122.02 | 122.92 | 122.92 | 21,177,000 |
|
Jul 23, 2026
|
125.93 | 126.40 | 120.73 | 123.37 | 123.37 | 29,757,900 |
|
Jul 22, 2026
|
132.22 | 132.35 | 123.45 | 124.57 | 124.57 | 38,588,300 |
|
Jul 21, 2026
|
133.83 | 134.68 | 131.23 | 132.66 | 132.66 | 23,161,800 |
|
Jul 20, 2026
|
131.88 | 136.62 | 131.82 | 134.85 | 134.85 | 30,571,300 |
|
Jul 17, 2026
|
131.79 | 134.77 | 129.05 | 132.38 | 132.38 | 31,875,100 |
|
Jul 16, 2026
|
133.08 | 136.21 | 128.68 | 134.44 | 134.44 | 28,951,300 |
|
Jul 15, 2026
|
134.34 | 136.88 | 132.88 | 133.76 | 133.76 | 26,064,500 |
|
Jul 14, 2026
|
123.61 | 135.79 | 122.64 | 133.72 | 133.72 | 49,963,700 |
|
Jul 13, 2026
|
127.29 | 130.72 | 126.19 | 130.04 | 130.04 | 39,786,500 |
|
Jul 10, 2026
|
132.14 | 132.28 | 125.77 | 126.79 | 126.79 | 31,163,000 |
|
Jul 9, 2026
|
127.72 | 129.19 | 124.81 | 129.04 | 129.04 | 35,286,100 |
|
Jul 8, 2026
|
129.49 | 132.39 | 126.71 | 132.22 | 132.22 | 40,587,800 |
|
Jul 7, 2026
|
133.73 | 138.90 | 131.46 | 134.37 | 134.37 | 52,570,400 |
|
Jul 6, 2026
|
127.24 | 134.07 | 126.64 | 132.54 | 132.54 | 37,360,100 |
|
Jul 2, 2026
|
128.99 | 132.88 | 127.95 | 129.30 | 129.30 | 60,641,000 |
|
Jul 1, 2026
|
120.05 | 128.25 | 119.35 | 125.73 | 125.73 | 58,561,300 |
|
Jun 30, 2026
|
114.95 | 118.70 | 114.57 | 116.67 | 116.67 | 38,069,700 |
|
Jun 29, 2026
|
116.23 | 119.08 | 114.70 | 115.70 | 115.70 | 45,017,400 |
|
Jun 26, 2026
|
109.04 | 114.08 | 108.47 | 112.93 | 112.93 | 61,360,500 |
|
Jun 25, 2026
|
111.38 | 112.15 | 106.37 | 107.27 | 107.27 | 61,840,100 |
|
Jun 24, 2026
|
114.12 | 118.00 | 112.25 | 113.50 | 113.50 | 46,520,700 |
|
Jun 23, 2026
|
120.15 | 120.94 | 116.18 | 116.70 | 116.70 | 44,661,900 |
|
Jun 22, 2026
|
125.74 | 128.87 | 119.20 | 119.50 | 119.50 | 56,924,500 |
|
Jun 18, 2026
|
130.84 | 131.43 | 125.01 | 128.47 | 128.47 | 55,338,000 |
|
Jun 17, 2026
|
131.76 | 136.10 | 129.92 | 130.63 | 130.63 | 32,290,800 |
|
Jun 16, 2026
|
134.59 | 134.59 | 129.62 | 133.25 | 133.25 | 30,409,900 |
|
Jun 15, 2026
|
130.02 | 134.98 | 129.70 | 134.71 | 134.71 | 41,748,200 |
|
Jun 12, 2026
|
130.91 | 131.09 | 126.65 | 127.99 | 127.99 | 35,378,000 |
|
Jun 11, 2026
|
128.78 | 131.52 | 127.17 | 131.08 | 131.08 | 27,554,500 |
|
Jun 10, 2026
|
129.32 | 133.18 | 128.80 | 130.21 | 130.21 | 30,612,600 |
|
Jun 9, 2026
|
134.87 | 136.99 | 127.35 | 132.07 | 132.07 | 38,680,000 |
|
Jun 8, 2026
|
135.68 | 137.76 | 135.28 | 136.47 | 136.47 | 26,978,900 |
|
Jun 5, 2026
|
140.32 | 141.97 | 134.02 | 135.53 | 135.53 | 38,283,500 |
|
Jun 4, 2026
|
145.46 | 146.37 | 140.27 | 141.70 | 141.70 | 40,834,000 |
|
Jun 3, 2026
|
149.70 | 151.68 | 141.25 | 142.20 | 142.20 | 41,072,500 |
|
Jun 2, 2026
|
156.69 | 159.55 | 149.80 | 152.17 | 152.17 | 43,163,100 |
|
Jun 1, 2026
|
159.98 | 163.70 | 155.88 | 160.65 | 160.65 | 57,654,000 |
|
May 29, 2026
|
147.82 | 157.78 | 145.79 | 156.54 | 156.54 | 92,196,600 |
|
May 28, 2026
|
133.16 | 145.00 | 133.00 | 143.34 | 143.34 | 52,085,200 |
|
May 27, 2026
|
133.30 | 135.73 | 131.63 | 132.51 | 132.51 | 34,159,800 |
|
May 26, 2026
|
136.16 | 138.68 | 133.30 | 136.60 | 136.60 | 31,723,900 |
|
May 22, 2026
|
137.43 | 139.02 | 134.30 | 136.88 | 136.88 | 27,578,000 |
|
May 21, 2026
|
135.80 | 138.55 | 135.42 | 137.41 | 137.41 | 24,311,900 |
|
May 20, 2026
|
134.15 | 137.24 | 132.42 | 137.15 | 137.15 | 31,307,700 |
|
May 19, 2026
|
135.17 | 137.47 | 133.60 | 135.26 | 135.26 | 29,777,300 |
|
May 18, 2026
|
132.50 | 135.93 | 131.33 | 135.14 | 135.14 | 32,034,600 |
|
May 15, 2026
|
132.80 | 135.64 | 132.29 | 133.99 | 133.99 | 32,629,700 |
|
May 14, 2026
|
129.65 | 134.48 | 129.45 | 133.73 | 133.73 | 37,052,600 |
|
May 13, 2026
|
134.01 | 136.99 | 128.75 | 130.05 | 130.05 | 55,189,400 |
|
May 12, 2026
|
136.60 | 137.43 | 133.46 | 136.00 | 136.00 | 38,781,100 |
|
May 11, 2026
|
134.91 | 137.14 | 132.77 | 136.89 | 136.89 | 41,414,500 |
|
May 8, 2026
|
135.87 | 137.88 | 133.02 | 137.80 | 137.80 | 41,745,400 |
|
May 7, 2026
|
135.10 | 140.95 | 134.78 | 137.05 | 137.05 | 50,184,900 |
|
May 6, 2026
|
133.71 | 135.70 | 131.15 | 133.79 | 133.79 | 55,524,800 |
|
May 5, 2026
|
140.29 | 142.98 | 134.72 | 135.91 | 135.91 | 89,747,100 |
|
May 4, 2026
|
147.75 | 149.64 | 145.23 | 146.03 | 146.03 | 70,525,900 |
|
May 1, 2026
|
143.25 | 146.44 | 141.39 | 144.07 | 144.07 | 33,219,900 |
|
Apr 30, 2026
|
138.48 | 140.20 | 136.65 | 139.11 | 139.11 | 32,523,600 |
|
Apr 29, 2026
|
139.76 | 139.76 | 134.68 | 137.97 | 137.97 | 33,348,100 |
|
Apr 28, 2026
|
142.30 | 143.85 | 140.42 | 141.18 | 141.18 | 24,757,200 |
|
Apr 27, 2026
|
141.25 | 145.07 | 141.01 | 143.10 | 143.10 | 31,275,400 |
|
Apr 24, 2026
|
142.96 | 143.33 | 138.93 | 143.09 | 143.09 | 38,677,200 |
|
Apr 23, 2026
|
149.70 | 150.29 | 139.92 | 141.57 | 141.57 | 58,654,400 |
|
Apr 22, 2026
|
148.36 | 152.68 | 147.41 | 152.62 | 152.62 | 43,701,500 |
|
Apr 21, 2026
|
146.81 | 149.87 | 144.00 | 145.97 | 145.97 | 44,830,000 |
|
Apr 20, 2026
|
145.00 | 147.20 | 143.83 | 145.89 | 145.89 | 33,482,700 |
|
Apr 17, 2026
|
145.32 | 148.28 | 143.30 | 146.39 | 146.39 | 50,657,600 |
|
Apr 16, 2026
|
144.29 | 145.55 | 139.53 | 142.76 | 142.76 | 43,746,000 |
|
Apr 15, 2026
|
136.79 | 142.58 | 134.93 | 142.15 | 142.15 | 48,389,400 |
|
Apr 14, 2026
|
134.43 | 138.07 | 134.00 | 135.70 | 135.70 | 52,786,800 |
|
Apr 13, 2026
|
130.23 | 134.42 | 129.15 | 132.37 | 132.37 | 65,772,800 |
|
Apr 10, 2026
|
128.48 | 129.20 | 122.68 | 128.06 | 128.06 | 116,656,800 |
|
Apr 9, 2026
|
139.40 | 139.54 | 128.47 | 130.49 | 130.49 | 92,361,400 |
|
Apr 8, 2026
|
154.76 | 156.28 | 139.17 | 140.76 | 140.76 | 64,827,700 |
|
Apr 7, 2026
|
146.88 | 150.27 | 144.45 | 150.07 | 150.07 | 28,671,100 |
|
Apr 6, 2026
|
148.36 | 150.61 | 146.63 | 147.93 | 147.93 | 25,142,200 |
|
Apr 2, 2026
|
143.49 | 148.51 | 137.99 | 148.46 | 148.46 | 30,437,000 |
|
Apr 1, 2026
|
147.00 | 148.30 | 144.47 | 146.49 | 146.49 | 34,171,000 |
|
Mar 31, 2026
|
140.02 | 147.86 | 138.97 | 146.28 | 146.28 | 45,558,600 |
|
Mar 30, 2026
|
143.27 | 144.12 | 136.30 | 137.55 | 137.55 | 41,289,800 |
|
Mar 27, 2026
|
145.88 | 145.96 | 141.56 | 143.06 | 143.06 | 35,790,800 |
|
Mar 26, 2026
|
153.05 | 153.12 | 147.25 | 147.56 | 147.56 | 43,038,400 |
|
Mar 25, 2026
|
157.42 | 160.27 | 154.85 | 154.96 | 154.96 | 38,543,300 |
|
Mar 24, 2026
|
160.07 | 162.40 | 151.64 | 154.78 | 154.78 | 56,155,700 |
|
Mar 23, 2026
|
153.24 | 161.08 | 153.24 | 160.84 | 160.84 | 57,507,100 |
|
Mar 20, 2026
|
155.20 | 156.65 | 149.09 | 150.68 | 150.68 | 48,700,200 |
|
Mar 19, 2026
|
153.10 | 156.15 | 150.50 | 155.68 | 155.68 | 33,915,900 |
|
Mar 18, 2026
|
154.95 | 156.69 | 152.61 | 152.77 | 152.77 | 32,476,700 |
|
Mar 17, 2026
|
152.40 | 156.75 | 152.12 | 155.08 | 155.08 | 37,118,500 |
|
Mar 16, 2026
|
152.45 | 153.86 | 151.17 | 152.72 | 152.72 | 32,898,900 |
|
Mar 13, 2026
|
153.30 | 154.56 | 148.58 | 150.95 | 150.95 | 42,460,600 |
|
Mar 12, 2026
|
153.01 | 155.88 | 150.98 | 153.50 | 153.50 | 54,409,800 |
|
Mar 11, 2026
|
151.38 | 153.17 | 149.33 | 151.60 | 151.60 | 33,955,900 |
|
Mar 10, 2026
|
155.99 | 156.66 | 150.14 | 151.14 | 151.14 | 47,501,400 |
|
Mar 9, 2026
|
155.69 | 158.44 | 152.97 | 156.43 | 156.43 | 47,574,200 |
|
Mar 6, 2026
|
150.44 | 161.45 | 150.29 | 157.16 | 157.16 | 74,980,900 |
|
Mar 5, 2026
|
152.94 | 156.38 | 149.61 | 152.67 | 152.67 | 50,714,500 |
|
Mar 4, 2026
|
148.43 | 154.52 | 148.06 | 153.19 | 153.19 | 60,062,200 |
|
Mar 3, 2026
|
142.10 | 147.50 | 138.20 | 147.22 | 147.22 | 67,460,200 |
|
Mar 2, 2026
|
140.77 | 147.14 | 140.52 | 145.17 | 145.17 | 72,683,900 |
|
Feb 27, 2026
|
134.07 | 138.10 | 133.98 | 137.19 | 137.19 | 59,412,400 |
|
Feb 26, 2026
|
133.85 | 137.51 | 132.63 | 135.94 | 135.94 | 45,100,000 |
|
Feb 25, 2026
|
130.61 | 136.09 | 129.18 | 134.19 | 134.19 | 53,078,300 |
|
Feb 24, 2026
|
129.01 | 130.24 | 126.37 | 128.84 | 128.84 | 47,121,400 |
|
Feb 23, 2026
|
132.04 | 132.04 | 127.39 | 130.60 | 130.60 | 52,512,200 |
|
Feb 20, 2026
|
132.37 | 136.21 | 131.17 | 135.24 | 135.24 | 53,726,800 |
|
Feb 19, 2026
|
132.31 | 136.16 | 131.01 | 134.89 | 134.89 | 42,197,200 |
|
Feb 18, 2026
|
135.89 | 140.96 | 134.87 | 135.38 | 135.38 | 59,677,100 |
|
Feb 17, 2026
|
128.90 | 134.32 | 127.29 | 133.02 | 133.02 | 48,407,100 |
|
Feb 13, 2026
|
127.90 | 133.56 | 126.23 | 131.41 | 131.41 | 49,438,100 |
|
Feb 12, 2026
|
135.36 | 135.89 | 126.56 | 129.13 | 129.13 | 74,090,600 |
|
Feb 11, 2026
|
139.02 | 139.25 | 132.95 | 135.68 | 135.68 | 52,796,100 |
|
Feb 10, 2026
|
144.96 | 145.56 | 137.77 | 139.51 | 139.51 | 56,061,300 |
|
Feb 9, 2026
|
136.58 | 145.87 | 134.78 | 142.91 | 142.91 | 58,042,500 |
|
Feb 6, 2026
|
135.33 | 137.69 | 132.35 | 135.90 | 135.90 | 62,661,400 |
|
Feb 5, 2026
|
136.82 | 137.98 | 128.32 | 130.01 | 130.01 | 93,690,800 |
|
Feb 4, 2026
|
155.41 | 155.85 | 135.68 | 139.54 | 139.54 | 113,199,500 |
|
Feb 3, 2026
|
165.05 | 165.08 | 153.12 | 157.88 | 157.88 | 113,169,200 |
|
Feb 2, 2026
|
150.94 | 151.40 | 146.65 | 147.76 | 147.76 | 72,811,100 |
|
Jan 30, 2026
|
150.05 | 151.00 | 145.14 | 146.59 | 146.59 | 47,271,000 |
|
Jan 29, 2026
|
157.63 | 157.63 | 147.12 | 151.86 | 151.86 | 59,846,800 |
|
Jan 28, 2026
|
164.40 | 165.04 | 157.24 | 157.35 | 157.35 | 44,822,800 |
|
Jan 27, 2026
|
167.48 | 169.44 | 164.69 | 165.70 | 165.70 | 26,542,300 |
|
Jan 26, 2026
|
168.21 | 170.59 | 167.32 | 167.47 | 167.47 | 22,777,200 |
|
Jan 23, 2026
|
167.27 | 172.00 | 166.30 | 169.60 | 169.60 | 30,285,700 |
|
Jan 22, 2026
|
168.93 | 169.00 | 164.95 | 165.90 | 165.90 | 28,499,500 |
|
Jan 21, 2026
|
168.40 | 169.49 | 161.11 | 165.33 | 165.33 | 47,851,200 |
|
Jan 20, 2026
|
167.63 | 171.97 | 166.24 | 168.53 | 168.53 | 36,708,500 |
|
Jan 16, 2026
|
179.36 | 182.43 | 170.01 | 170.96 | 170.96 | 59,483,600 |
|
Jan 15, 2026
|
178.71 | 180.60 | 176.53 | 177.07 | 177.07 | 31,109,200 |
|
Jan 14, 2026
|
178.13 | 181.60 | 173.95 | 178.40 | 178.40 | 33,651,400 |
|
Jan 13, 2026
|
178.88 | 181.10 | 176.14 | 178.96 | 178.96 | 27,769,400 |
|
Jan 12, 2026
|
177.68 | 182.50 | 176.34 | 179.41 | 179.41 | 34,954,500 |
|
Jan 9, 2026
|
177.02 | 178.72 | 174.75 | 177.49 | 177.49 | 31,362,900 |
|
Jan 8, 2026
|
185.62 | 185.66 | 174.37 | 176.86 | 176.86 | 47,304,300 |
|
Jan 7, 2026
|
179.80 | 187.28 | 177.66 | 181.68 | 181.68 | 45,349,000 |
|
Jan 6, 2026
|
175.76 | 180.19 | 174.77 | 179.71 | 179.71 | 34,838,600 |
|
Jan 5, 2026
|
174.88 | 175.82 | 171.79 | 174.04 | 174.04 | 39,511,700 |
|
Jan 2, 2026
|
181.30 | 181.35 | 166.35 | 167.86 | 167.86 | 60,634,100 |
|
Dec 31, 2025
|
181.13 | 181.53 | 177.25 | 177.75 | 177.75 | 22,997,400 |
|
Dec 30, 2025
|
184.35 | 184.73 | 180.70 | 180.84 | 180.84 | 23,336,300 |
|
Dec 29, 2025
|
186.85 | 187.20 | 183.64 | 184.18 | 184.18 | 28,242,000 |
|
Dec 26, 2025
|
195.01 | 196.35 | 188.62 | 188.71 | 188.71 | 26,262,000 |
|
Dec 24, 2025
|
193.16 | 195.17 | 192.83 | 194.17 | 194.17 | 11,710,100 |
|
Dec 23, 2025
|
192.82 | 195.37 | 191.74 | 194.13 | 194.13 | 24,041,000 |
|
Dec 22, 2025
|
195.04 | 198.88 | 192.43 | 193.98 | 193.98 | 36,686,000 |
|
Dec 19, 2025
|
186.74 | 195.00 | 186.73 | 193.38 | 193.38 | 76,929,400 |
|
Dec 18, 2025
|
181.51 | 187.33 | 181.51 | 185.69 | 185.69 | 40,221,500 |
|
Dec 17, 2025
|
187.71 | 187.75 | 176.50 | 177.29 | 177.29 | 50,424,700 |
|
Dec 16, 2025
|
181.65 | 188.50 | 181.14 | 187.75 | 187.75 | 42,070,300 |
|
Dec 15, 2025
|
185.08 | 187.78 | 180.03 | 183.25 | 183.25 | 32,796,100 |
|
Dec 12, 2025
|
185.81 | 186.52 | 177.67 | 183.57 | 183.57 | 42,427,400 |
|
Dec 11, 2025
|
184.80 | 188.05 | 180.21 | 187.54 | 187.54 | 36,843,200 |
|
Dec 10, 2025
|
184.95 | 190.39 | 182.75 | 187.91 | 187.91 | 59,398,000 |
|
Dec 9, 2025
|
180.97 | 182.85 | 180.38 | 181.84 | 181.84 | 18,937,600 |
|
Dec 8, 2025
|
182.21 | 183.88 | 179.54 | 181.49 | 181.49 | 30,456,700 |
|
Dec 5, 2025
|
178.23 | 182.15 | 177.16 | 181.76 | 181.76 | 32,079,300 |
|
Dec 4, 2025
|
176.37 | 178.44 | 174.43 | 177.92 | 177.92 | 29,217,800 |
|
Dec 3, 2025
|
170.14 | 177.91 | 168.83 | 176.08 | 176.08 | 30,541,600 |
|
Dec 2, 2025
|
169.59 | 175.75 | 169.59 | 170.69 | 170.69 | 35,368,000 |
|
Dec 1, 2025
|
165.00 | 169.10 | 163.12 | 167.49 | 167.49 | 27,779,600 |
|
Nov 28, 2025
|
167.76 | 168.80 | 165.88 | 168.45 | 168.45 | 17,199,500 |
|
Nov 26, 2025
|
166.85 | 168.34 | 163.88 | 165.77 | 165.77 | 34,610,500 |
|
Nov 25, 2025
|
160.07 | 164.65 | 156.55 | 163.55 | 163.55 | 36,523,500 |
|
Nov 24, 2025
|
157.47 | 165.17 | 157.00 | 162.25 | 162.25 | 57,877,800 |
|
Nov 21, 2025
|
156.01 | 158.11 | 147.56 | 154.85 | 154.85 | 71,346,400 |
|
Nov 20, 2025
|
172.07 | 174.57 | 154.40 | 155.74 | 155.74 | 78,443,900 |
|
Nov 19, 2025
|
167.80 | 169.60 | 162.42 | 165.42 | 165.42 | 46,108,200 |
|
Nov 18, 2025
|
168.37 | 172.83 | 165.50 | 167.33 | 167.33 | 53,710,100 |
|
Nov 17, 2025
|
170.53 | 174.24 | 167.68 | 171.25 | 171.25 | 50,339,000 |
|
Nov 14, 2025
|
166.98 | 177.29 | 164.50 | 174.01 | 174.01 | 62,596,800 |
|
Nov 13, 2025
|
181.71 | 182.70 | 170.73 | 172.14 | 172.14 | 63,188,800 |
|
Nov 12, 2025
|
190.58 | 190.58 | 180.40 | 184.17 | 184.17 | 55,347,100 |
|
Nov 11, 2025
|
190.34 | 192.93 | 187.13 | 190.96 | 190.96 | 49,819,700 |
|
Nov 10, 2025
|
184.31 | 194.93 | 183.52 | 193.61 | 193.61 | 87,764,200 |
|
Nov 7, 2025
|
173.15 | 178.70 | 168.91 | 177.93 | 177.93 | 73,989,700 |
|
Nov 6, 2025
|
187.99 | 191.09 | 174.53 | 175.05 | 175.05 | 78,468,600 |
|
Nov 5, 2025
|
189.00 | 190.32 | 181.21 | 187.90 | 187.90 | 76,121,000 |
|
Nov 4, 2025
|
192.07 | 195.70 | 185.56 | 190.74 | 190.74 | 121,380,900 |
|
Nov 3, 2025
|
205.04 | 207.52 | 201.82 | 207.18 | 207.18 | 81,016,800 |
|
Oct 31, 2025
|
199.20 | 204.18 | 197.92 | 200.47 | 200.47 | 52,697,600 |
|
Oct 30, 2025
|
198.43 | 199.67 | 194.12 | 194.55 | 194.55 | 43,541,700 |
|
Oct 29, 2025
|
191.08 | 199.85 | 190.49 | 198.81 | 198.81 | 65,537,300 |
|
Oct 28, 2025
|
189.48 | 191.78 | 186.78 | 189.60 | 189.60 | 38,201,000 |
|
Oct 27, 2025
|
188.97 | 192.83 | 187.52 | 189.18 | 189.18 | 47,153,100 |
|
Oct 24, 2025
|
182.88 | 186.17 | 182.85 | 184.63 | 184.63 | 34,813,500 |
|
Oct 23, 2025
|
175.45 | 181.56 | 175.01 | 180.48 | 180.48 | 35,812,300 |
|
Oct 22, 2025
|
181.93 | 182.21 | 169.42 | 175.49 | 175.49 | 58,263,100 |
|
Oct 21, 2025
|
182.06 | 182.39 | 178.65 | 181.51 | 181.51 | 27,528,100 |
|
Oct 20, 2025
|
179.49 | 183.09 | 177.44 | 181.59 | 181.59 | 31,975,800 |
|
Oct 17, 2025
|
177.75 | 181.59 | 173.95 | 178.15 | 178.15 | 43,421,500 |
|
Oct 16, 2025
|
181.78 | 184.82 | 176.45 | 178.12 | 178.12 | 42,870,900 |
|
Oct 15, 2025
|
181.65 | 184.35 | 176.02 | 179.62 | 179.62 | 37,372,100 |
|
Oct 14, 2025
|
176.00 | 182.34 | 170.82 | 179.74 | 179.74 | 49,261,400 |
|
Oct 13, 2025
|
178.68 | 179.22 | 173.45 | 177.21 | 177.21 | 41,332,400 |
|
Oct 10, 2025
|
185.17 | 187.10 | 173.53 | 175.44 | 175.44 | 55,194,000 |
|
Oct 9, 2025
|
183.58 | 187.62 | 179.95 | 185.47 | 185.47 | 45,050,300 |
|
Oct 8, 2025
|
182.80 | 184.26 | 181.20 | 183.56 | 183.56 | 36,299,700 |
|
Oct 7, 2025
|
180.31 | 186.18 | 179.42 | 182.17 | 182.17 | 58,179,300 |
|
Oct 6, 2025
|
179.18 | 182.95 | 177.83 | 179.53 | 179.53 | 52,504,200 |
|
Oct 3, 2025
|
186.40 | 186.84 | 170.77 | 173.07 | 173.07 | 105,533,400 |
|
Oct 2, 2025
|
186.70 | 188.20 | 182.95 | 187.05 | 187.05 | 39,849,200 |
|
Oct 1, 2025
|
181.32 | 186.28 | 179.50 | 184.95 | 184.95 | 45,717,300 |
|
Sep 30, 2025
|
178.98 | 182.77 | 178.22 | 182.42 | 182.42 | 43,561,700 |
|
Sep 29, 2025
|
179.64 | 181.48 | 177.16 | 178.86 | 178.86 | 38,413,800 |
|
Sep 26, 2025
|
179.05 | 180.12 | 174.91 | 177.57 | 177.57 | 44,275,800 |
|
Sep 25, 2025
|
175.80 | 184.32 | 174.29 | 179.12 | 179.12 | 72,321,200 |
|
Sep 24, 2025
|
183.91 | 184.85 | 177.12 | 179.56 | 179.56 | 45,379,700 |
|
Sep 23, 2025
|
182.51 | 185.75 | 177.01 | 182.55 | 182.55 | 62,354,800 |
|
Sep 22, 2025
|
180.88 | 182.25 | 178.29 | 179.33 | 179.33 | 45,916,700 |
|
Sep 19, 2025
|
177.07 | 184.42 | 176.71 | 182.39 | 182.39 | 109,129,900 |
|
Sep 18, 2025
|
170.27 | 178.80 | 169.39 | 176.97 | 176.97 | 70,768,600 |
|
Sep 17, 2025
|
169.02 | 169.68 | 161.27 | 168.33 | 168.33 | 69,255,500 |
|
Sep 16, 2025
|
171.04 | 171.31 | 168.96 | 170.26 | 170.26 | 34,598,700 |
|
Sep 15, 2025
|
169.60 | 171.80 | 167.41 | 171.21 | 171.21 | 45,396,100 |
|
Sep 12, 2025
|
165.35 | 171.53 | 164.01 | 171.43 | 171.43 | 54,498,500 |
|
Sep 11, 2025
|
167.24 | 167.46 | 163.22 | 164.36 | 164.36 | 42,025,500 |
|
Sep 10, 2025
|
166.00 | 169.00 | 163.44 | 166.74 | 166.74 | 62,211,400 |
|
Sep 9, 2025
|
157.25 | 162.75 | 156.37 | 162.36 | 162.36 | 61,359,500 |
|
Sep 8, 2025
|
154.91 | 158.30 | 154.84 | 156.10 | 156.10 | 47,643,000 |
|
Sep 5, 2025
|
157.82 | 158.97 | 148.04 | 153.11 | 153.11 | 81,855,900 |
