NYSE - Nasdaq Real Time Price
USD
Reddit, Inc. (RDDT)
94.28
-35.32
(-27.25%)
As of 11:13:47 AM EDT. Market Open.
Trade Reddit 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
|
100.25 | 101.95 | 94.20 | 94.20 | 94.20 | 14,579,946 |
|
Oct 29, 2026
|
129.95 | 131.89 | 126.37 | 129.60 | 129.60 | 17,592,900 |
|
Oct 28, 2026
|
135.25 | 138.15 | 133.95 | 134.70 | 134.70 | 5,378,100 |
|
Oct 27, 2026
|
138.39 | 140.98 | 135.07 | 136.46 | 136.46 | 4,617,100 |
|
Oct 26, 2026
|
144.25 | 144.55 | 133.33 | 138.45 | 138.45 | 7,884,300 |
|
Oct 23, 2026
|
148.01 | 149.50 | 143.92 | 144.25 | 144.25 | 4,061,700 |
|
Oct 22, 2026
|
151.54 | 152.46 | 147.77 | 150.26 | 150.26 | 3,294,200 |
|
Oct 21, 2026
|
156.49 | 160.41 | 152.81 | 153.28 | 153.28 | 3,183,200 |
|
Oct 20, 2026
|
155.14 | 158.76 | 153.32 | 155.65 | 155.65 | 3,032,600 |
|
Oct 19, 2026
|
157.90 | 158.80 | 151.59 | 155.14 | 155.14 | 3,408,200 |
|
Oct 16, 2026
|
160.00 | 164.94 | 153.32 | 156.14 | 156.14 | 3,836,100 |
|
Oct 15, 2026
|
146.42 | 159.66 | 145.51 | 159.36 | 159.36 | 4,037,600 |
|
Oct 14, 2026
|
154.15 | 156.37 | 148.46 | 148.60 | 148.60 | 3,557,200 |
|
Oct 13, 2026
|
155.51 | 164.18 | 154.99 | 155.29 | 155.29 | 4,925,000 |
|
Oct 12, 2026
|
160.90 | 162.00 | 151.42 | 159.93 | 159.93 | 5,102,400 |
|
Oct 9, 2026
|
161.06 | 162.96 | 158.32 | 159.91 | 159.91 | 5,059,700 |
|
Oct 8, 2026
|
152.81 | 157.30 | 152.00 | 156.47 | 156.47 | 4,573,600 |
|
Oct 7, 2026
|
147.26 | 154.52 | 146.25 | 152.71 | 152.71 | 2,687,400 |
|
Oct 6, 2026
|
151.50 | 151.50 | 147.78 | 148.95 | 148.95 | 3,837,500 |
|
Oct 5, 2026
|
150.73 | 152.85 | 148.24 | 150.42 | 150.42 | 5,199,300 |
|
Oct 2, 2026
|
149.77 | 151.50 | 144.80 | 147.86 | 147.86 | 3,126,000 |
|
Oct 1, 2026
|
144.14 | 150.23 | 143.02 | 149.53 | 149.53 | 4,101,600 |
|
Sep 30, 2026
|
147.48 | 151.89 | 142.42 | 142.44 | 142.44 | 4,906,700 |
|
Sep 29, 2026
|
144.95 | 147.55 | 141.32 | 145.36 | 145.36 | 4,979,800 |
|
Sep 28, 2026
|
149.00 | 149.29 | 143.08 | 143.08 | 143.08 | 4,339,900 |
|
Sep 25, 2026
|
152.73 | 154.76 | 149.82 | 149.84 | 149.84 | 2,869,300 |
|
Sep 24, 2026
|
151.50 | 153.88 | 150.20 | 152.72 | 152.72 | 3,256,700 |
|
Sep 23, 2026
|
154.01 | 154.94 | 147.77 | 151.98 | 151.98 | 4,569,700 |
|
Sep 22, 2026
|
161.28 | 161.67 | 152.33 | 155.67 | 155.67 | 4,252,600 |
|
Sep 21, 2026
|
152.67 | 160.35 | 151.74 | 158.73 | 158.73 | 5,457,500 |
|
Sep 18, 2026
|
152.69 | 154.10 | 150.20 | 150.85 | 150.85 | 13,889,200 |
|
Sep 17, 2026
|
154.71 | 156.53 | 149.21 | 152.83 | 152.83 | 5,741,800 |
|
Sep 16, 2026
|
160.62 | 162.04 | 156.16 | 157.60 | 157.60 | 2,898,700 |
|
Sep 15, 2026
|
157.90 | 164.16 | 157.30 | 159.63 | 159.63 | 5,089,400 |
|
Sep 14, 2026
|
160.00 | 166.18 | 157.11 | 162.38 | 162.38 | 4,549,600 |
|
Sep 11, 2026
|
157.55 | 159.50 | 154.61 | 157.77 | 157.77 | 3,192,600 |
|
Sep 10, 2026
|
146.34 | 156.95 | 144.80 | 155.34 | 155.34 | 5,813,400 |
|
Sep 9, 2026
|
148.64 | 149.21 | 145.17 | 146.44 | 146.44 | 4,820,400 |
|
Sep 8, 2026
|
155.01 | 156.60 | 148.46 | 149.38 | 149.38 | 5,010,300 |
|
Sep 4, 2026
|
155.74 | 156.49 | 152.35 | 154.46 | 154.46 | 2,830,500 |
|
Sep 3, 2026
|
159.26 | 162.50 | 154.63 | 155.99 | 155.99 | 4,029,100 |
|
Sep 2, 2026
|
144.02 | 158.27 | 143.47 | 158.10 | 158.10 | 6,230,000 |
|
Sep 1, 2026
|
144.79 | 147.86 | 143.80 | 144.64 | 144.64 | 3,790,100 |
|
Aug 31, 2026
|
151.32 | 151.94 | 146.62 | 147.81 | 147.81 | 3,857,600 |
|
Aug 28, 2026
|
152.25 | 158.86 | 152.06 | 153.00 | 153.00 | 2,749,300 |
|
Aug 27, 2026
|
155.76 | 158.99 | 153.50 | 153.95 | 153.95 | 2,711,000 |
|
Aug 26, 2026
|
161.00 | 165.91 | 155.27 | 155.36 | 155.36 | 3,687,200 |
|
Aug 25, 2026
|
153.49 | 162.63 | 152.77 | 162.45 | 162.45 | 4,378,800 |
|
Aug 24, 2026
|
150.01 | 154.40 | 149.20 | 152.70 | 152.70 | 3,524,500 |
|
Aug 21, 2026
|
151.79 | 155.30 | 150.04 | 153.29 | 153.29 | 4,545,500 |
|
Aug 20, 2026
|
149.61 | 150.77 | 144.05 | 150.31 | 150.31 | 7,672,000 |
|
Aug 19, 2026
|
156.66 | 158.25 | 151.37 | 151.71 | 151.71 | 8,157,200 |
|
Aug 18, 2026
|
166.10 | 167.54 | 157.45 | 158.25 | 158.25 | 7,447,300 |
|
Aug 17, 2026
|
177.51 | 178.34 | 164.18 | 164.50 | 164.50 | 37,846,200 |
|
Aug 14, 2026
|
175.78 | 184.28 | 174.00 | 178.09 | 178.09 | 21,500,400 |
|
Aug 13, 2026
|
154.51 | 159.29 | 152.67 | 158.12 | 158.12 | 4,658,000 |
|
Aug 12, 2026
|
157.64 | 158.00 | 152.01 | 153.45 | 153.45 | 3,318,600 |
|
Aug 11, 2026
|
158.00 | 161.98 | 155.62 | 156.19 | 156.19 | 2,735,400 |
|
Aug 10, 2026
|
161.49 | 163.24 | 157.65 | 158.72 | 158.72 | 3,101,700 |
|
Aug 7, 2026
|
153.30 | 163.90 | 153.22 | 161.70 | 161.70 | 4,509,600 |
|
Aug 6, 2026
|
150.94 | 155.27 | 149.51 | 150.87 | 150.87 | 3,466,400 |
|
Aug 5, 2026
|
159.28 | 160.79 | 153.50 | 155.26 | 155.26 | 4,169,300 |
|
Aug 4, 2026
|
153.62 | 162.82 | 152.78 | 159.97 | 159.97 | 6,155,500 |
|
Aug 3, 2026
|
141.90 | 157.72 | 140.05 | 154.71 | 154.71 | 10,648,300 |
|
Jul 31, 2026
|
147.70 | 151.38 | 135.22 | 140.67 | 140.67 | 29,916,700 |
|
Jul 30, 2026
|
180.00 | 182.42 | 175.00 | 178.04 | 178.04 | 11,864,900 |
|
Jul 29, 2026
|
181.94 | 185.91 | 176.32 | 177.99 | 177.99 | 4,231,300 |
|
Jul 28, 2026
|
179.25 | 180.80 | 173.61 | 178.44 | 178.44 | 2,892,100 |
|
Jul 27, 2026
|
173.34 | 183.88 | 172.73 | 179.23 | 179.23 | 4,263,900 |
|
Jul 24, 2026
|
169.50 | 173.20 | 165.55 | 168.73 | 168.73 | 3,539,600 |
|
Jul 23, 2026
|
174.42 | 179.28 | 168.29 | 168.78 | 168.78 | 3,842,600 |
|
Jul 22, 2026
|
172.90 | 174.00 | 166.00 | 170.38 | 170.38 | 8,987,000 |
|
Jul 21, 2026
|
181.50 | 186.99 | 178.00 | 185.84 | 185.84 | 2,602,800 |
|
Jul 20, 2026
|
179.00 | 187.43 | 174.46 | 181.64 | 181.64 | 4,055,400 |
|
Jul 17, 2026
|
181.54 | 184.95 | 173.71 | 181.18 | 181.18 | 3,327,300 |
|
Jul 16, 2026
|
199.69 | 200.32 | 184.62 | 185.26 | 185.26 | 3,758,300 |
|
Jul 15, 2026
|
204.61 | 207.00 | 189.75 | 198.03 | 198.03 | 4,070,500 |
|
Jul 14, 2026
|
197.18 | 204.89 | 197.18 | 203.27 | 203.27 | 2,433,300 |
|
Jul 13, 2026
|
199.00 | 204.07 | 193.88 | 200.93 | 200.93 | 4,372,100 |
|
Jul 10, 2026
|
205.80 | 208.05 | 192.61 | 195.34 | 195.34 | 3,756,500 |
|
Jul 9, 2026
|
193.01 | 200.85 | 189.64 | 200.31 | 200.31 | 2,248,700 |
|
Jul 8, 2026
|
195.63 | 199.19 | 189.33 | 195.31 | 195.31 | 2,823,800 |
|
Jul 7, 2026
|
200.83 | 206.49 | 198.81 | 199.44 | 199.44 | 4,133,900 |
|
Jul 6, 2026
|
197.96 | 207.54 | 196.44 | 200.86 | 200.86 | 5,568,900 |
|
Jul 2, 2026
|
194.01 | 198.72 | 184.38 | 194.67 | 194.67 | 4,460,800 |
|
Jul 1, 2026
|
175.01 | 201.16 | 175.01 | 197.76 | 197.76 | 8,763,500 |
|
Jun 30, 2026
|
172.60 | 175.38 | 169.75 | 173.58 | 173.58 | 2,477,800 |
|
Jun 29, 2026
|
168.29 | 176.35 | 166.60 | 174.39 | 174.39 | 3,132,800 |
|
Jun 26, 2026
|
156.62 | 169.02 | 155.70 | 166.94 | 166.94 | 6,325,800 |
|
Jun 25, 2026
|
160.35 | 160.35 | 152.65 | 158.02 | 158.02 | 2,780,600 |
|
Jun 24, 2026
|
164.70 | 167.70 | 157.27 | 160.72 | 160.72 | 4,166,300 |
|
Jun 23, 2026
|
167.00 | 174.00 | 164.67 | 165.63 | 165.63 | 3,364,900 |
|
Jun 22, 2026
|
171.86 | 182.30 | 167.01 | 170.44 | 170.44 | 4,386,400 |
|
Jun 18, 2026
|
169.00 | 176.22 | 165.88 | 174.96 | 174.96 | 5,337,400 |
|
Jun 17, 2026
|
174.41 | 175.41 | 165.95 | 165.95 | 165.95 | 4,405,000 |
|
Jun 16, 2026
|
181.95 | 182.41 | 174.72 | 175.39 | 175.39 | 3,562,100 |
|
Jun 15, 2026
|
168.81 | 182.00 | 167.90 | 181.88 | 181.88 | 4,844,000 |
|
Jun 12, 2026
|
172.49 | 173.00 | 158.36 | 162.10 | 162.10 | 5,768,000 |
|
Jun 11, 2026
|
168.70 | 174.00 | 163.77 | 173.26 | 173.26 | 3,207,900 |
|
Jun 10, 2026
|
174.45 | 179.80 | 170.80 | 172.21 | 172.21 | 3,235,200 |
|
Jun 9, 2026
|
178.55 | 183.12 | 166.90 | 178.11 | 178.11 | 5,237,700 |
|
Jun 8, 2026
|
171.51 | 173.45 | 166.16 | 171.13 | 171.13 | 3,031,400 |
|
Jun 5, 2026
|
182.18 | 186.45 | 167.04 | 173.45 | 173.45 | 5,965,600 |
|
Jun 4, 2026
|
170.40 | 187.34 | 169.81 | 183.91 | 183.91 | 7,381,000 |
|
Jun 3, 2026
|
167.00 | 170.49 | 159.11 | 169.49 | 169.49 | 3,399,100 |
|
Jun 2, 2026
|
174.52 | 175.75 | 166.66 | 169.13 | 169.13 | 4,316,500 |
|
Jun 1, 2026
|
179.90 | 182.65 | 174.85 | 177.85 | 177.85 | 5,794,900 |
|
May 29, 2026
|
168.71 | 176.69 | 166.49 | 176.00 | 176.00 | 9,350,300 |
|
May 28, 2026
|
155.01 | 167.72 | 151.66 | 167.69 | 167.69 | 5,726,000 |
|
May 27, 2026
|
144.50 | 158.55 | 144.24 | 154.19 | 154.19 | 5,704,900 |
|
May 26, 2026
|
143.49 | 145.89 | 139.55 | 144.64 | 144.64 | 5,398,400 |
|
May 22, 2026
|
145.23 | 145.79 | 140.67 | 141.67 | 141.67 | 7,849,900 |
|
May 21, 2026
|
144.31 | 153.45 | 144.10 | 150.04 | 150.04 | 3,494,500 |
|
May 20, 2026
|
154.02 | 154.76 | 143.91 | 146.72 | 146.72 | 10,395,700 |
|
May 19, 2026
|
158.23 | 161.49 | 154.15 | 154.88 | 154.88 | 4,080,700 |
|
May 18, 2026
|
157.00 | 160.98 | 153.57 | 159.11 | 159.11 | 3,457,200 |
|
May 15, 2026
|
153.55 | 159.16 | 153.14 | 158.17 | 158.17 | 3,340,000 |
|
May 14, 2026
|
155.77 | 157.23 | 149.03 | 156.31 | 156.31 | 3,266,000 |
|
May 13, 2026
|
152.00 | 154.70 | 148.50 | 154.12 | 154.12 | 4,151,100 |
|
May 12, 2026
|
159.30 | 161.04 | 150.32 | 152.35 | 152.35 | 4,698,100 |
|
May 11, 2026
|
153.50 | 162.45 | 153.50 | 159.51 | 159.51 | 5,077,700 |
|
May 8, 2026
|
162.62 | 162.90 | 155.21 | 155.80 | 155.80 | 5,779,000 |
|
May 7, 2026
|
168.50 | 169.10 | 159.60 | 163.95 | 163.95 | 5,444,700 |
|
May 6, 2026
|
172.02 | 172.65 | 162.55 | 166.56 | 166.56 | 7,179,800 |
|
May 5, 2026
|
171.00 | 177.13 | 167.62 | 171.63 | 171.63 | 7,080,600 |
|
May 4, 2026
|
170.08 | 175.29 | 164.65 | 169.07 | 169.07 | 6,092,000 |
|
May 1, 2026
|
165.51 | 173.00 | 156.49 | 166.48 | 166.48 | 14,252,200 |
|
Apr 30, 2026
|
146.85 | 150.20 | 143.39 | 147.23 | 147.23 | 9,383,400 |
|
Apr 29, 2026
|
146.00 | 148.78 | 143.09 | 147.75 | 147.75 | 3,373,200 |
|
Apr 28, 2026
|
153.02 | 153.73 | 146.55 | 147.93 | 147.93 | 5,156,300 |
|
Apr 27, 2026
|
154.38 | 163.15 | 154.05 | 160.21 | 160.21 | 3,311,700 |
|
Apr 24, 2026
|
154.30 | 154.93 | 150.55 | 154.89 | 154.89 | 3,242,200 |
|
Apr 23, 2026
|
162.30 | 162.30 | 151.22 | 152.96 | 152.96 | 3,707,900 |
|
Apr 22, 2026
|
161.38 | 164.41 | 158.95 | 164.31 | 164.31 | 2,890,100 |
|
Apr 21, 2026
|
166.50 | 167.92 | 156.09 | 156.82 | 156.82 | 4,777,200 |
|
Apr 20, 2026
|
162.15 | 166.79 | 161.01 | 166.28 | 166.28 | 3,055,100 |
|
Apr 17, 2026
|
165.51 | 168.70 | 161.36 | 163.80 | 163.80 | 4,068,600 |
|
Apr 16, 2026
|
163.11 | 164.00 | 157.01 | 162.45 | 162.45 | 4,032,300 |
|
Apr 15, 2026
|
156.78 | 160.38 | 155.33 | 158.48 | 158.48 | 4,173,900 |
|
Apr 14, 2026
|
152.61 | 156.50 | 151.78 | 154.54 | 154.54 | 4,453,100 |
|
Apr 13, 2026
|
138.97 | 149.45 | 138.81 | 149.35 | 149.35 | 3,638,900 |
|
Apr 10, 2026
|
141.05 | 142.30 | 135.99 | 139.73 | 139.73 | 3,259,500 |
|
Apr 9, 2026
|
144.54 | 145.17 | 135.00 | 138.38 | 138.38 | 5,076,500 |
|
Apr 8, 2026
|
151.59 | 154.77 | 143.86 | 145.00 | 145.00 | 3,995,800 |
|
Apr 7, 2026
|
137.50 | 141.27 | 136.35 | 141.14 | 141.14 | 2,340,500 |
|
Apr 6, 2026
|
138.46 | 140.55 | 136.22 | 138.34 | 138.34 | 3,208,700 |
|
Apr 2, 2026
|
129.67 | 137.12 | 128.63 | 136.00 | 136.00 | 3,077,700 |
|
Apr 1, 2026
|
136.38 | 139.34 | 133.25 | 136.18 | 136.18 | 3,932,000 |
|
Mar 31, 2026
|
126.06 | 135.90 | 125.12 | 134.65 | 134.65 | 5,443,800 |
|
Mar 30, 2026
|
122.50 | 126.38 | 119.27 | 124.13 | 124.13 | 4,487,500 |
|
Mar 27, 2026
|
125.04 | 125.51 | 120.50 | 121.84 | 121.84 | 5,776,500 |
|
Mar 26, 2026
|
135.49 | 137.52 | 124.00 | 127.26 | 127.26 | 8,196,900 |
|
Mar 25, 2026
|
139.00 | 143.22 | 138.43 | 139.63 | 139.63 | 3,192,800 |
|
Mar 24, 2026
|
139.70 | 141.24 | 134.59 | 136.12 | 136.12 | 3,471,900 |
|
Mar 23, 2026
|
140.00 | 144.19 | 138.70 | 140.96 | 140.96 | 3,514,700 |
|
Mar 20, 2026
|
139.00 | 143.85 | 135.68 | 139.85 | 139.85 | 6,532,900 |
|
Mar 19, 2026
|
138.75 | 142.27 | 135.33 | 138.12 | 138.12 | 4,878,300 |
|
Mar 18, 2026
|
144.01 | 146.75 | 142.04 | 142.79 | 142.79 | 4,155,900 |
|
Mar 17, 2026
|
140.02 | 147.45 | 140.00 | 144.33 | 144.33 | 6,424,800 |
|
Mar 16, 2026
|
133.97 | 140.08 | 133.18 | 140.00 | 140.00 | 4,488,700 |
|
Mar 13, 2026
|
133.67 | 136.98 | 131.31 | 132.36 | 132.36 | 3,049,100 |
|
Mar 12, 2026
|
135.59 | 139.79 | 131.50 | 132.25 | 132.25 | 3,330,300 |
|
Mar 11, 2026
|
135.05 | 137.97 | 133.28 | 137.12 | 137.12 | 5,087,300 |
|
Mar 10, 2026
|
141.88 | 142.46 | 133.80 | 134.13 | 134.13 | 6,156,800 |
|
Mar 9, 2026
|
136.75 | 139.39 | 132.41 | 138.86 | 138.86 | 7,991,100 |
|
Mar 6, 2026
|
142.00 | 142.33 | 137.90 | 139.39 | 139.39 | 5,084,000 |
|
Mar 5, 2026
|
146.97 | 153.78 | 142.30 | 144.34 | 144.34 | 6,249,900 |
|
Mar 4, 2026
|
146.59 | 149.85 | 144.35 | 147.29 | 147.29 | 5,053,300 |
|
Mar 3, 2026
|
141.88 | 146.51 | 137.50 | 145.69 | 145.69 | 4,480,500 |
|
Mar 2, 2026
|
142.25 | 147.50 | 141.53 | 147.11 | 147.11 | 3,473,100 |
|
Feb 27, 2026
|
149.51 | 150.45 | 143.05 | 145.81 | 145.81 | 4,747,700 |
|
Feb 26, 2026
|
148.38 | 156.39 | 146.48 | 151.25 | 151.25 | 4,908,800 |
|
Feb 25, 2026
|
143.40 | 150.51 | 141.05 | 149.67 | 149.67 | 4,499,400 |
|
Feb 24, 2026
|
142.93 | 147.50 | 141.09 | 142.08 | 142.08 | 4,012,700 |
|
Feb 23, 2026
|
148.42 | 150.94 | 140.34 | 142.46 | 142.46 | 4,529,900 |
|
Feb 20, 2026
|
144.40 | 151.25 | 143.39 | 150.17 | 150.17 | 7,636,900 |
|
Feb 19, 2026
|
146.08 | 147.40 | 141.80 | 146.13 | 146.13 | 4,097,100 |
|
Feb 18, 2026
|
140.90 | 148.18 | 139.26 | 147.46 | 147.46 | 5,965,900 |
|
Feb 17, 2026
|
138.20 | 143.92 | 135.85 | 139.23 | 139.23 | 5,470,600 |
|
Feb 13, 2026
|
141.85 | 141.85 | 135.37 | 139.65 | 139.65 | 7,462,400 |
|
Feb 12, 2026
|
138.45 | 138.45 | 127.71 | 131.07 | 131.07 | 8,703,500 |
|
Feb 11, 2026
|
148.86 | 152.44 | 137.25 | 139.29 | 139.29 | 8,409,700 |
|
Feb 10, 2026
|
145.06 | 152.44 | 143.51 | 149.98 | 149.98 | 9,003,200 |
|
Feb 9, 2026
|
139.39 | 145.94 | 136.61 | 141.74 | 141.74 | 8,487,300 |
|
Feb 6, 2026
|
161.53 | 164.40 | 137.02 | 139.83 | 139.83 | 22,081,600 |
|
Feb 5, 2026
|
151.01 | 155.34 | 148.50 | 151.05 | 151.05 | 11,083,900 |
|
Feb 4, 2026
|
162.51 | 163.26 | 146.35 | 152.69 | 152.69 | 9,451,400 |
|
Feb 3, 2026
|
178.40 | 179.01 | 161.71 | 165.41 | 165.41 | 6,876,700 |
|
Feb 2, 2026
|
180.00 | 184.35 | 176.14 | 177.15 | 177.15 | 5,887,600 |
|
Jan 30, 2026
|
188.24 | 190.47 | 180.00 | 180.27 | 180.27 | 4,248,200 |
|
Jan 29, 2026
|
200.00 | 201.12 | 188.65 | 190.05 | 190.05 | 3,936,200 |
|
Jan 28, 2026
|
195.00 | 199.05 | 189.53 | 193.14 | 193.14 | 4,372,400 |
|
Jan 27, 2026
|
203.14 | 204.56 | 193.11 | 196.30 | 196.30 | 7,123,100 |
|
Jan 26, 2026
|
216.64 | 222.65 | 212.63 | 213.63 | 213.63 | 2,621,500 |
|
Jan 23, 2026
|
212.60 | 220.82 | 209.00 | 218.88 | 218.88 | 2,612,800 |
|
Jan 22, 2026
|
214.00 | 216.00 | 209.78 | 214.54 | 214.54 | 2,708,200 |
|
Jan 21, 2026
|
224.49 | 224.93 | 208.50 | 210.13 | 210.13 | 5,204,300 |
|
Jan 20, 2026
|
220.13 | 228.98 | 217.34 | 225.36 | 225.36 | 3,748,000 |
|
Jan 16, 2026
|
228.50 | 236.50 | 222.85 | 231.01 | 231.01 | 5,450,400 |
|
Jan 15, 2026
|
250.09 | 251.00 | 225.25 | 228.75 | 228.75 | 10,876,300 |
|
Jan 14, 2026
|
258.80 | 258.80 | 246.85 | 252.38 | 252.38 | 4,829,900 |
|
Jan 13, 2026
|
246.22 | 263.33 | 246.10 | 258.93 | 258.93 | 4,516,300 |
|
Jan 12, 2026
|
244.72 | 251.87 | 240.61 | 244.02 | 244.02 | 2,595,300 |
|
Jan 9, 2026
|
257.67 | 263.50 | 235.01 | 244.56 | 244.56 | 5,542,500 |
|
Jan 8, 2026
|
255.34 | 259.55 | 248.10 | 253.95 | 253.95 | 3,015,200 |
|
Jan 7, 2026
|
252.00 | 260.50 | 251.05 | 255.50 | 255.50 | 3,002,300 |
|
Jan 6, 2026
|
248.21 | 254.78 | 242.15 | 253.81 | 253.81 | 4,159,900 |
|
Jan 5, 2026
|
248.84 | 250.00 | 241.00 | 244.05 | 244.05 | 3,365,200 |
|
Jan 2, 2026
|
232.18 | 242.87 | 228.15 | 241.89 | 241.89 | 3,547,100 |
|
Dec 31, 2025
|
232.24 | 233.71 | 227.50 | 229.87 | 229.87 | 2,149,100 |
|
Dec 30, 2025
|
235.92 | 236.93 | 229.08 | 233.36 | 233.36 | 2,489,800 |
|
Dec 29, 2025
|
225.15 | 236.00 | 223.91 | 234.65 | 234.65 | 3,901,200 |
|
Dec 26, 2025
|
225.79 | 226.22 | 220.26 | 225.77 | 225.77 | 1,904,000 |
|
Dec 24, 2025
|
225.77 | 228.40 | 222.79 | 225.85 | 225.85 | 982,600 |
|
Dec 23, 2025
|
231.53 | 237.50 | 225.45 | 225.82 | 225.82 | 3,487,700 |
|
Dec 22, 2025
|
235.95 | 240.49 | 230.30 | 233.15 | 233.15 | 4,042,000 |
|
Dec 19, 2025
|
235.85 | 239.44 | 230.99 | 233.19 | 233.19 | 5,942,900 |
|
Dec 18, 2025
|
232.82 | 246.15 | 229.45 | 231.34 | 231.34 | 6,060,400 |
|
Dec 17, 2025
|
226.83 | 235.42 | 226.83 | 227.34 | 227.34 | 5,721,800 |
|
Dec 16, 2025
|
215.26 | 224.63 | 215.26 | 224.00 | 224.00 | 4,332,200 |
|
Dec 15, 2025
|
222.04 | 225.77 | 213.35 | 218.50 | 218.50 | 5,415,800 |
|
Dec 12, 2025
|
233.06 | 237.40 | 222.85 | 224.78 | 224.78 | 4,932,200 |
|
Dec 11, 2025
|
235.54 | 238.00 | 227.30 | 233.54 | 233.54 | 4,386,000 |
|
Dec 10, 2025
|
235.30 | 240.18 | 231.47 | 238.11 | 238.11 | 3,816,600 |
|
Dec 9, 2025
|
230.85 | 237.50 | 229.55 | 236.11 | 236.11 | 2,791,600 |
|
Dec 8, 2025
|
230.00 | 238.20 | 225.26 | 236.95 | 236.95 | 3,685,800 |
|
Dec 5, 2025
|
225.15 | 237.59 | 224.18 | 234.11 | 234.11 | 6,141,300 |
|
Dec 4, 2025
|
222.19 | 225.87 | 215.00 | 222.75 | 222.75 | 3,493,500 |
|
Dec 3, 2025
|
222.66 | 225.82 | 220.00 | 220.84 | 220.84 | 2,706,100 |
|
Dec 2, 2025
|
224.69 | 231.51 | 221.72 | 222.76 | 222.76 | 3,445,300 |
|
Dec 1, 2025
|
211.72 | 226.25 | 211.50 | 223.40 | 223.40 | 4,819,800 |
|
Nov 28, 2025
|
209.15 | 218.00 | 207.34 | 216.47 | 216.47 | 2,388,700 |
|
Nov 26, 2025
|
216.00 | 220.76 | 207.29 | 207.56 | 207.56 | 4,680,900 |
|
Nov 25, 2025
|
198.00 | 219.80 | 196.57 | 218.48 | 218.48 | 7,751,500 |
|
Nov 24, 2025
|
186.60 | 195.69 | 184.78 | 195.00 | 195.00 | 5,268,000 |
|
Nov 21, 2025
|
185.04 | 190.15 | 180.01 | 183.48 | 183.48 | 4,009,200 |
|
Nov 20, 2025
|
192.96 | 195.48 | 178.24 | 181.88 | 181.88 | 5,161,300 |
|
Nov 19, 2025
|
185.69 | 192.45 | 185.21 | 187.78 | 187.78 | 2,728,500 |
|
Nov 18, 2025
|
184.18 | 189.50 | 180.89 | 185.69 | 185.69 | 3,722,300 |
|
Nov 17, 2025
|
191.34 | 194.34 | 185.25 | 187.55 | 187.55 | 2,598,400 |
|
Nov 14, 2025
|
186.40 | 198.59 | 183.80 | 193.31 | 193.31 | 4,284,900 |
|
Nov 13, 2025
|
201.77 | 201.96 | 185.44 | 189.42 | 189.42 | 5,213,300 |
|
Nov 12, 2025
|
208.85 | 213.00 | 200.08 | 202.82 | 202.82 | 3,168,000 |
|
Nov 11, 2025
|
201.94 | 211.08 | 201.34 | 208.21 | 208.21 | 3,861,800 |
|
Nov 10, 2025
|
200.03 | 208.28 | 198.34 | 204.19 | 204.19 | 4,657,100 |
|
Nov 7, 2025
|
178.00 | 195.16 | 173.56 | 194.58 | 194.58 | 6,446,700 |
|
Nov 6, 2025
|
195.99 | 196.70 | 182.74 | 183.64 | 183.64 | 4,918,900 |
|
Nov 5, 2025
|
187.78 | 199.30 | 186.36 | 196.27 | 196.27 | 5,074,600 |
|
Nov 4, 2025
|
199.19 | 199.69 | 187.40 | 187.77 | 187.77 | 8,202,400 |
|
Nov 3, 2025
|
211.06 | 214.25 | 199.11 | 204.98 | 204.98 | 8,198,700 |
|
Oct 31, 2025
|
219.20 | 230.97 | 208.41 | 208.95 | 208.95 | 17,708,300 |
|
Oct 30, 2025
|
209.41 | 209.47 | 193.81 | 194.42 | 194.42 | 12,953,300 |
