NasdaqGS - Nasdaq Real Time Price
USD
Saia, Inc. (SAIA)
344.61
+1.54
(+0.45%)
At close: October 30 at 4:00:00 PM EDT
344.61
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade Saia 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
|
344.51 | 352.06 | 340.84 | 344.61 | 344.61 | 560,500 |
|
Oct 29, 2026
|
348.00 | 349.01 | 319.58 | 343.07 | 343.07 | 780,600 |
|
Oct 28, 2026
|
338.19 | 338.25 | 321.50 | 324.62 | 324.62 | 773,100 |
|
Oct 27, 2026
|
329.58 | 341.92 | 327.10 | 340.86 | 340.86 | 255,800 |
|
Oct 26, 2026
|
335.06 | 337.60 | 324.18 | 326.87 | 326.87 | 359,100 |
|
Oct 23, 2026
|
339.25 | 342.92 | 327.11 | 332.14 | 332.14 | 336,800 |
|
Oct 22, 2026
|
336.84 | 347.49 | 335.81 | 344.50 | 344.50 | 393,700 |
|
Oct 21, 2026
|
337.25 | 340.65 | 333.70 | 338.84 | 338.84 | 280,200 |
|
Oct 20, 2026
|
330.90 | 340.22 | 330.90 | 333.66 | 333.66 | 271,200 |
|
Oct 19, 2026
|
338.51 | 339.03 | 330.32 | 331.00 | 331.00 | 337,500 |
|
Oct 16, 2026
|
342.00 | 344.54 | 330.70 | 335.00 | 335.00 | 426,700 |
|
Oct 15, 2026
|
337.22 | 342.87 | 331.94 | 341.46 | 341.46 | 225,000 |
|
Oct 14, 2026
|
331.21 | 335.93 | 326.38 | 334.69 | 334.69 | 294,800 |
|
Oct 13, 2026
|
338.94 | 343.29 | 330.98 | 334.80 | 334.80 | 197,500 |
|
Oct 12, 2026
|
336.00 | 340.33 | 333.05 | 337.52 | 337.52 | 197,800 |
|
Oct 9, 2026
|
341.78 | 343.10 | 336.00 | 336.75 | 336.75 | 218,300 |
|
Oct 8, 2026
|
335.16 | 344.21 | 334.55 | 341.26 | 341.26 | 419,100 |
|
Oct 7, 2026
|
338.01 | 342.99 | 333.22 | 334.72 | 334.72 | 279,500 |
|
Oct 6, 2026
|
348.60 | 352.63 | 338.41 | 341.65 | 341.65 | 344,900 |
|
Oct 5, 2026
|
351.18 | 356.56 | 340.28 | 346.14 | 346.14 | 418,100 |
|
Oct 2, 2026
|
349.99 | 358.28 | 346.66 | 351.12 | 351.12 | 410,600 |
|
Oct 1, 2026
|
330.72 | 345.26 | 326.94 | 344.38 | 344.38 | 444,100 |
|
Sep 30, 2026
|
339.05 | 340.00 | 331.24 | 333.74 | 333.74 | 281,800 |
|
Sep 29, 2026
|
330.56 | 337.25 | 329.67 | 336.32 | 336.32 | 202,000 |
|
Sep 28, 2026
|
324.22 | 332.30 | 322.05 | 330.25 | 330.25 | 392,000 |
|
Sep 25, 2026
|
332.19 | 334.62 | 321.54 | 324.22 | 324.22 | 456,300 |
|
Sep 24, 2026
|
343.85 | 345.71 | 332.38 | 333.22 | 333.22 | 297,400 |
|
Sep 23, 2026
|
347.25 | 352.80 | 341.41 | 343.85 | 343.85 | 373,200 |
|
Sep 22, 2026
|
351.22 | 357.71 | 348.00 | 348.38 | 348.38 | 356,200 |
|
Sep 21, 2026
|
342.95 | 348.77 | 335.88 | 348.04 | 348.04 | 244,100 |
|
Sep 18, 2026
|
341.56 | 343.68 | 336.31 | 342.22 | 342.22 | 383,600 |
|
Sep 17, 2026
|
352.65 | 358.40 | 341.50 | 341.80 | 341.80 | 258,700 |
|
Sep 16, 2026
|
346.36 | 354.00 | 339.85 | 343.53 | 343.53 | 387,100 |
|
Sep 15, 2026
|
351.14 | 359.03 | 347.29 | 353.80 | 353.80 | 348,900 |
|
Sep 14, 2026
|
346.24 | 351.99 | 344.67 | 351.03 | 351.03 | 315,000 |
|
Sep 11, 2026
|
348.47 | 351.87 | 344.13 | 351.05 | 351.05 | 422,600 |
|
Sep 10, 2026
|
347.30 | 354.31 | 344.14 | 346.00 | 346.00 | 313,400 |
|
Sep 9, 2026
|
353.60 | 357.86 | 344.25 | 346.55 | 346.55 | 355,700 |
|
Sep 8, 2026
|
357.94 | 361.30 | 354.45 | 354.84 | 354.84 | 259,800 |
|
Sep 4, 2026
|
344.30 | 358.45 | 341.55 | 357.94 | 357.94 | 466,300 |
|
Sep 3, 2026
|
333.48 | 346.07 | 326.01 | 345.81 | 345.81 | 400,700 |
|
Sep 2, 2026
|
332.93 | 338.26 | 324.58 | 332.04 | 332.04 | 256,200 |
|
Sep 1, 2026
|
350.74 | 356.01 | 330.99 | 331.62 | 331.62 | 485,900 |
|
Aug 31, 2026
|
350.33 | 356.78 | 344.89 | 355.13 | 355.13 | 407,500 |
|
Aug 28, 2026
|
359.28 | 365.48 | 348.55 | 352.25 | 352.25 | 388,100 |
|
Aug 27, 2026
|
349.83 | 358.34 | 349.83 | 353.08 | 353.08 | 371,300 |
|
Aug 26, 2026
|
343.57 | 353.53 | 339.60 | 349.83 | 349.83 | 570,700 |
|
Aug 25, 2026
|
354.28 | 354.28 | 343.41 | 343.92 | 343.92 | 342,600 |
|
Aug 24, 2026
|
363.20 | 365.90 | 344.96 | 349.54 | 349.54 | 368,100 |
|
Aug 21, 2026
|
363.25 | 369.44 | 357.87 | 362.15 | 362.15 | 279,800 |
|
Aug 20, 2026
|
354.58 | 365.09 | 353.13 | 359.63 | 359.63 | 233,100 |
|
Aug 19, 2026
|
374.45 | 375.00 | 357.14 | 359.19 | 359.19 | 319,600 |
|
Aug 18, 2026
|
382.19 | 383.29 | 368.00 | 368.92 | 368.92 | 528,200 |
|
Aug 17, 2026
|
383.49 | 389.56 | 382.70 | 385.22 | 385.22 | 469,500 |
|
Aug 14, 2026
|
375.01 | 385.90 | 375.01 | 384.32 | 384.32 | 610,600 |
|
Aug 13, 2026
|
365.00 | 384.10 | 365.00 | 380.22 | 380.22 | 760,500 |
|
Aug 12, 2026
|
360.31 | 368.98 | 358.08 | 364.66 | 364.66 | 371,900 |
|
Aug 11, 2026
|
356.74 | 363.40 | 352.59 | 356.96 | 356.96 | 455,400 |
|
Aug 10, 2026
|
360.17 | 367.66 | 354.55 | 355.77 | 355.77 | 381,900 |
|
Aug 7, 2026
|
361.82 | 369.11 | 357.37 | 364.21 | 364.21 | 312,000 |
|
Aug 6, 2026
|
354.23 | 362.93 | 350.21 | 361.82 | 361.82 | 502,300 |
|
Aug 5, 2026
|
369.13 | 374.60 | 356.46 | 356.81 | 356.81 | 640,700 |
|
Aug 4, 2026
|
360.90 | 374.97 | 360.90 | 374.33 | 374.33 | 720,100 |
|
Aug 3, 2026
|
348.11 | 360.36 | 345.42 | 360.10 | 360.10 | 594,200 |
|
Jul 31, 2026
|
361.65 | 361.65 | 342.18 | 347.63 | 347.63 | 821,500 |
|
Jul 30, 2026
|
382.92 | 390.00 | 341.59 | 350.63 | 350.63 | 1,415,600 |
|
Jul 29, 2026
|
404.13 | 404.14 | 388.13 | 394.44 | 394.44 | 554,000 |
|
Jul 28, 2026
|
416.82 | 421.56 | 407.17 | 409.99 | 409.99 | 471,600 |
|
Jul 27, 2026
|
425.31 | 426.78 | 411.55 | 419.92 | 419.92 | 511,800 |
|
Jul 24, 2026
|
426.17 | 431.42 | 414.66 | 423.68 | 423.68 | 292,200 |
|
Jul 23, 2026
|
426.40 | 427.85 | 413.53 | 426.55 | 426.55 | 337,200 |
|
Jul 22, 2026
|
431.16 | 436.40 | 424.04 | 426.29 | 426.29 | 245,000 |
|
Jul 21, 2026
|
430.97 | 433.79 | 419.33 | 433.22 | 433.22 | 337,400 |
|
Jul 20, 2026
|
434.97 | 434.97 | 426.42 | 428.02 | 428.02 | 328,800 |
|
Jul 17, 2026
|
438.14 | 439.99 | 428.92 | 436.85 | 436.85 | 914,200 |
|
Jul 16, 2026
|
424.45 | 439.29 | 423.24 | 438.29 | 438.29 | 447,400 |
|
Jul 15, 2026
|
429.37 | 434.03 | 410.81 | 417.05 | 417.05 | 542,600 |
|
Jul 14, 2026
|
434.79 | 436.07 | 426.41 | 432.73 | 432.73 | 363,500 |
|
Jul 13, 2026
|
427.74 | 435.07 | 420.56 | 432.06 | 432.06 | 321,300 |
|
Jul 10, 2026
|
425.15 | 428.93 | 415.76 | 420.82 | 420.82 | 348,500 |
|
Jul 9, 2026
|
421.52 | 428.01 | 419.36 | 421.29 | 421.29 | 261,300 |
|
Jul 8, 2026
|
416.01 | 422.27 | 401.53 | 414.65 | 414.65 | 596,900 |
|
Jul 7, 2026
|
422.32 | 422.32 | 414.86 | 416.00 | 416.00 | 345,300 |
|
Jul 6, 2026
|
417.42 | 422.80 | 412.69 | 417.89 | 417.89 | 235,200 |
|
Jul 2, 2026
|
421.86 | 426.03 | 410.21 | 416.69 | 416.69 | 277,600 |
|
Jul 1, 2026
|
427.74 | 429.50 | 410.14 | 418.15 | 418.15 | 428,900 |
|
Jun 30, 2026
|
425.71 | 426.97 | 411.74 | 421.16 | 421.16 | 304,400 |
|
Jun 29, 2026
|
428.37 | 434.96 | 420.80 | 425.71 | 425.71 | 333,300 |
|
Jun 26, 2026
|
431.43 | 433.81 | 420.76 | 430.51 | 430.51 | 558,600 |
|
Jun 25, 2026
|
432.44 | 444.81 | 429.06 | 433.69 | 433.69 | 245,900 |
|
Jun 24, 2026
|
435.29 | 440.05 | 423.42 | 428.44 | 428.44 | 258,600 |
|
Jun 23, 2026
|
437.29 | 440.16 | 430.12 | 430.87 | 430.87 | 296,500 |
|
Jun 22, 2026
|
434.72 | 444.55 | 433.85 | 436.05 | 436.05 | 272,800 |
|
Jun 18, 2026
|
435.61 | 439.73 | 430.49 | 435.12 | 435.12 | 501,300 |
|
Jun 17, 2026
|
456.42 | 456.42 | 422.34 | 425.86 | 425.86 | 709,600 |
|
Jun 16, 2026
|
472.04 | 476.60 | 455.75 | 457.02 | 457.02 | 363,000 |
|
Jun 15, 2026
|
482.87 | 486.73 | 470.16 | 474.19 | 474.19 | 694,600 |
|
Jun 12, 2026
|
487.79 | 490.07 | 477.36 | 482.87 | 482.87 | 383,000 |
|
Jun 11, 2026
|
471.04 | 489.47 | 467.88 | 487.14 | 487.14 | 506,000 |
|
Jun 10, 2026
|
440.00 | 475.20 | 430.01 | 463.70 | 463.70 | 751,600 |
|
Jun 9, 2026
|
488.08 | 494.71 | 459.79 | 479.30 | 479.30 | 591,000 |
|
Jun 8, 2026
|
470.22 | 489.43 | 466.25 | 480.68 | 480.68 | 331,500 |
|
Jun 5, 2026
|
473.99 | 482.46 | 461.06 | 466.51 | 466.51 | 423,400 |
|
Jun 4, 2026
|
472.49 | 474.49 | 460.07 | 471.43 | 471.43 | 280,600 |
|
Jun 3, 2026
|
469.80 | 476.08 | 455.03 | 464.49 | 464.49 | 567,900 |
|
Jun 2, 2026
|
483.14 | 485.00 | 468.54 | 471.15 | 471.15 | 472,900 |
|
Jun 1, 2026
|
465.60 | 483.02 | 458.95 | 482.22 | 482.22 | 295,700 |
|
May 29, 2026
|
466.30 | 477.61 | 460.56 | 472.37 | 472.37 | 418,700 |
|
May 28, 2026
|
474.70 | 477.98 | 460.92 | 469.21 | 469.21 | 287,100 |
|
May 27, 2026
|
472.77 | 480.89 | 467.55 | 474.00 | 474.00 | 314,100 |
|
May 26, 2026
|
462.32 | 474.04 | 459.10 | 467.89 | 467.89 | 230,700 |
|
May 22, 2026
|
459.17 | 466.65 | 448.00 | 456.23 | 456.23 | 367,100 |
|
May 21, 2026
|
460.45 | 465.69 | 445.67 | 458.25 | 458.25 | 336,600 |
|
May 20, 2026
|
455.36 | 471.73 | 452.46 | 466.47 | 466.47 | 433,700 |
|
May 19, 2026
|
454.31 | 458.55 | 441.51 | 448.95 | 448.95 | 254,800 |
|
May 18, 2026
|
459.24 | 464.63 | 453.43 | 458.31 | 458.31 | 266,800 |
|
May 15, 2026
|
453.86 | 463.12 | 446.09 | 460.38 | 460.38 | 320,800 |
|
May 14, 2026
|
436.94 | 462.48 | 425.83 | 459.29 | 459.29 | 504,100 |
|
May 13, 2026
|
436.33 | 440.45 | 426.86 | 431.42 | 431.42 | 257,000 |
|
May 12, 2026
|
445.12 | 445.46 | 420.42 | 434.98 | 434.98 | 428,500 |
|
May 11, 2026
|
448.08 | 454.61 | 440.32 | 446.18 | 446.18 | 261,300 |
|
May 8, 2026
|
449.78 | 453.11 | 443.86 | 449.80 | 449.80 | 212,100 |
|
May 7, 2026
|
455.71 | 460.05 | 445.55 | 448.94 | 448.94 | 336,600 |
|
May 6, 2026
|
431.42 | 454.22 | 430.52 | 449.40 | 449.40 | 693,500 |
|
May 5, 2026
|
407.50 | 426.40 | 404.56 | 422.31 | 422.31 | 417,500 |
|
May 4, 2026
|
433.96 | 434.52 | 403.34 | 405.09 | 405.09 | 533,800 |
|
May 1, 2026
|
454.31 | 457.99 | 440.88 | 441.26 | 441.26 | 427,600 |
|
Apr 30, 2026
|
444.86 | 451.97 | 417.02 | 448.82 | 448.82 | 737,200 |
|
Apr 29, 2026
|
441.40 | 451.32 | 417.27 | 422.04 | 422.04 | 681,800 |
|
Apr 28, 2026
|
446.33 | 448.62 | 435.80 | 443.32 | 443.32 | 367,100 |
|
Apr 27, 2026
|
443.06 | 454.88 | 443.06 | 444.32 | 444.32 | 354,800 |
|
Apr 24, 2026
|
442.08 | 450.00 | 434.80 | 442.44 | 442.44 | 358,100 |
|
Apr 23, 2026
|
437.75 | 446.57 | 435.39 | 440.98 | 440.98 | 396,300 |
|
Apr 22, 2026
|
449.36 | 449.38 | 429.16 | 431.46 | 431.46 | 551,400 |
|
Apr 21, 2026
|
447.92 | 451.91 | 433.84 | 441.81 | 441.81 | 504,900 |
|
Apr 20, 2026
|
431.66 | 448.01 | 430.18 | 446.33 | 446.33 | 448,600 |
|
Apr 17, 2026
|
430.04 | 445.08 | 429.02 | 434.22 | 434.22 | 709,500 |
|
Apr 16, 2026
|
401.60 | 423.81 | 401.01 | 422.56 | 422.56 | 671,400 |
|
Apr 15, 2026
|
407.87 | 407.87 | 393.70 | 397.79 | 397.79 | 490,000 |
|
Apr 14, 2026
|
402.40 | 409.00 | 391.91 | 404.47 | 404.47 | 523,400 |
|
Apr 13, 2026
|
399.99 | 404.47 | 386.48 | 396.74 | 396.74 | 591,100 |
|
Apr 10, 2026
|
402.41 | 405.99 | 397.64 | 401.85 | 401.85 | 296,500 |
|
Apr 9, 2026
|
402.06 | 407.25 | 394.82 | 401.67 | 401.67 | 383,500 |
|
Apr 8, 2026
|
389.15 | 408.00 | 388.91 | 400.31 | 400.31 | 688,100 |
|
Apr 7, 2026
|
373.33 | 379.01 | 367.21 | 375.61 | 375.61 | 542,800 |
|
Apr 6, 2026
|
351.92 | 372.46 | 350.75 | 372.05 | 372.05 | 455,600 |
|
Apr 2, 2026
|
343.51 | 365.00 | 339.87 | 354.28 | 354.28 | 295,600 |
|
Apr 1, 2026
|
355.89 | 365.79 | 353.86 | 354.88 | 354.88 | 453,800 |
|
Mar 31, 2026
|
336.01 | 355.55 | 336.01 | 351.28 | 351.28 | 432,500 |
|
Mar 30, 2026
|
338.05 | 343.54 | 332.34 | 336.01 | 336.01 | 527,000 |
|
Mar 27, 2026
|
331.73 | 335.26 | 327.04 | 334.31 | 334.31 | 652,800 |
|
Mar 26, 2026
|
339.30 | 344.83 | 331.19 | 336.78 | 336.78 | 411,600 |
|
Mar 25, 2026
|
329.80 | 345.26 | 329.80 | 344.36 | 344.36 | 536,100 |
|
Mar 24, 2026
|
322.79 | 341.66 | 321.27 | 330.26 | 330.26 | 403,300 |
|
Mar 23, 2026
|
334.14 | 345.84 | 328.03 | 329.48 | 329.48 | 443,900 |
|
Mar 20, 2026
|
323.12 | 323.97 | 313.93 | 318.63 | 318.63 | 563,200 |
|
Mar 19, 2026
|
315.27 | 321.59 | 308.92 | 321.17 | 321.17 | 753,000 |
|
Mar 18, 2026
|
325.83 | 331.35 | 321.97 | 322.63 | 322.63 | 464,100 |
|
Mar 17, 2026
|
333.17 | 344.18 | 327.88 | 328.96 | 328.96 | 623,900 |
|
Mar 16, 2026
|
326.77 | 329.98 | 317.42 | 327.71 | 327.71 | 435,700 |
|
Mar 13, 2026
|
316.77 | 321.97 | 310.00 | 321.00 | 321.00 | 556,900 |
|
Mar 12, 2026
|
332.75 | 338.00 | 314.58 | 315.75 | 315.75 | 944,100 |
|
Mar 11, 2026
|
351.36 | 353.33 | 336.72 | 341.41 | 341.41 | 534,900 |
|
Mar 10, 2026
|
366.97 | 374.41 | 353.67 | 356.03 | 356.03 | 711,300 |
|
Mar 9, 2026
|
353.53 | 369.61 | 338.39 | 368.78 | 368.78 | 1,010,800 |
|
Mar 6, 2026
|
386.08 | 386.10 | 352.33 | 359.78 | 359.78 | 858,200 |
|
Mar 5, 2026
|
408.06 | 411.87 | 390.47 | 396.62 | 396.62 | 572,000 |
|
Mar 4, 2026
|
421.16 | 430.11 | 409.68 | 414.43 | 414.43 | 605,100 |
|
Mar 3, 2026
|
396.16 | 415.73 | 391.18 | 414.06 | 414.06 | 429,200 |
|
Mar 2, 2026
|
399.05 | 417.23 | 394.91 | 407.79 | 407.79 | 579,400 |
|
Feb 27, 2026
|
400.37 | 410.48 | 397.44 | 405.39 | 405.39 | 471,400 |
|
Feb 26, 2026
|
385.90 | 405.46 | 385.90 | 404.16 | 404.16 | 509,900 |
|
Feb 25, 2026
|
404.43 | 404.43 | 380.00 | 384.33 | 384.33 | 814,400 |
|
Feb 24, 2026
|
397.78 | 408.22 | 385.81 | 401.56 | 401.56 | 290,600 |
|
Feb 23, 2026
|
407.51 | 410.61 | 389.61 | 397.00 | 397.00 | 522,900 |
|
Feb 20, 2026
|
389.11 | 414.36 | 388.19 | 411.63 | 411.63 | 415,600 |
|
Feb 19, 2026
|
387.91 | 395.27 | 387.91 | 392.67 | 392.67 | 249,600 |
|
Feb 18, 2026
|
384.76 | 394.48 | 381.24 | 390.35 | 390.35 | 277,700 |
|
Feb 17, 2026
|
387.05 | 394.35 | 383.86 | 388.35 | 388.35 | 403,200 |
|
Feb 13, 2026
|
381.88 | 390.09 | 379.59 | 384.91 | 384.91 | 565,000 |
|
Feb 12, 2026
|
396.45 | 396.45 | 357.64 | 379.08 | 379.08 | 821,900 |
|
Feb 11, 2026
|
385.69 | 404.11 | 385.30 | 388.68 | 388.68 | 645,900 |
|
Feb 10, 2026
|
389.60 | 396.49 | 374.50 | 381.64 | 381.64 | 1,407,900 |
|
Feb 9, 2026
|
414.83 | 416.51 | 401.80 | 409.60 | 409.60 | 822,700 |
|
Feb 6, 2026
|
402.35 | 417.85 | 400.31 | 415.46 | 415.46 | 762,700 |
|
Feb 5, 2026
|
406.82 | 412.57 | 398.00 | 404.75 | 404.75 | 649,700 |
|
Feb 4, 2026
|
374.85 | 406.18 | 374.85 | 405.95 | 405.95 | 1,002,600 |
|
Feb 3, 2026
|
367.27 | 381.00 | 365.09 | 374.28 | 374.28 | 435,000 |
|
Feb 2, 2026
|
334.87 | 371.64 | 334.87 | 367.75 | 367.75 | 1,046,700 |
|
Jan 30, 2026
|
337.29 | 341.29 | 334.24 | 334.87 | 334.87 | 497,900 |
|
Jan 29, 2026
|
350.00 | 353.77 | 337.13 | 341.78 | 341.78 | 639,900 |
|
Jan 28, 2026
|
351.93 | 354.99 | 345.68 | 349.87 | 349.87 | 373,900 |
|
Jan 27, 2026
|
346.05 | 350.28 | 344.33 | 350.00 | 350.00 | 308,100 |
|
Jan 26, 2026
|
350.21 | 355.91 | 340.94 | 346.48 | 346.48 | 379,500 |
|
Jan 23, 2026
|
360.26 | 362.17 | 347.61 | 351.31 | 351.31 | 455,600 |
|
Jan 22, 2026
|
359.44 | 369.64 | 357.15 | 360.34 | 360.34 | 505,800 |
|
Jan 21, 2026
|
344.69 | 365.31 | 344.56 | 359.44 | 359.44 | 457,200 |
|
Jan 20, 2026
|
345.92 | 348.92 | 337.77 | 340.80 | 340.80 | 547,400 |
|
Jan 16, 2026
|
354.48 | 358.51 | 346.52 | 350.89 | 350.89 | 533,000 |
|
Jan 15, 2026
|
361.00 | 363.60 | 356.58 | 358.75 | 358.75 | 364,600 |
|
Jan 14, 2026
|
353.89 | 362.87 | 350.43 | 358.22 | 358.22 | 503,300 |
|
Jan 13, 2026
|
362.02 | 367.12 | 354.55 | 356.58 | 356.58 | 626,500 |
|
Jan 12, 2026
|
366.40 | 372.48 | 361.37 | 365.68 | 365.68 | 321,100 |
|
Jan 9, 2026
|
369.63 | 376.30 | 362.17 | 366.96 | 366.96 | 435,500 |
|
Jan 8, 2026
|
350.88 | 367.81 | 346.59 | 366.69 | 366.69 | 407,000 |
|
Jan 7, 2026
|
364.18 | 369.83 | 354.42 | 357.68 | 357.68 | 437,500 |
|
Jan 6, 2026
|
357.94 | 368.40 | 357.44 | 365.62 | 365.62 | 870,400 |
|
Jan 5, 2026
|
336.41 | 358.18 | 332.59 | 353.01 | 353.01 | 508,800 |
|
Jan 2, 2026
|
327.01 | 337.53 | 323.09 | 337.17 | 337.17 | 257,800 |
|
Dec 31, 2025
|
329.06 | 333.23 | 325.75 | 326.52 | 326.52 | 290,800 |
|
Dec 30, 2025
|
329.24 | 333.40 | 327.45 | 332.34 | 332.34 | 385,700 |
|
Dec 29, 2025
|
330.61 | 334.40 | 324.87 | 331.34 | 331.34 | 355,200 |
|
Dec 26, 2025
|
327.26 | 331.11 | 325.68 | 331.02 | 331.02 | 166,800 |
|
Dec 24, 2025
|
323.74 | 331.00 | 323.10 | 329.94 | 329.94 | 154,300 |
|
Dec 23, 2025
|
328.53 | 333.49 | 325.50 | 328.31 | 328.31 | 291,400 |
|
Dec 22, 2025
|
321.29 | 331.62 | 319.33 | 330.63 | 330.63 | 472,500 |
|
Dec 19, 2025
|
329.09 | 329.09 | 316.14 | 320.29 | 320.29 | 869,100 |
|
Dec 18, 2025
|
332.62 | 336.59 | 325.87 | 329.04 | 329.04 | 609,600 |
|
Dec 17, 2025
|
337.57 | 340.35 | 327.56 | 328.00 | 328.00 | 435,700 |
|
Dec 16, 2025
|
344.71 | 344.71 | 334.81 | 339.77 | 339.77 | 392,700 |
|
Dec 15, 2025
|
344.53 | 345.85 | 334.27 | 339.57 | 339.57 | 430,600 |
|
Dec 12, 2025
|
344.32 | 349.16 | 339.05 | 345.05 | 345.05 | 436,800 |
|
Dec 11, 2025
|
347.79 | 358.50 | 340.00 | 343.66 | 343.66 | 628,700 |
|
Dec 10, 2025
|
329.61 | 351.35 | 324.61 | 347.98 | 347.98 | 528,600 |
|
Dec 9, 2025
|
333.58 | 334.58 | 326.89 | 329.65 | 329.65 | 356,500 |
|
Dec 8, 2025
|
335.69 | 339.79 | 329.83 | 331.58 | 331.58 | 476,000 |
|
Dec 5, 2025
|
325.69 | 334.50 | 325.69 | 330.91 | 330.91 | 544,700 |
|
Dec 4, 2025
|
325.48 | 336.43 | 324.89 | 328.43 | 328.43 | 765,600 |
|
Dec 3, 2025
|
315.42 | 330.65 | 312.76 | 326.22 | 326.22 | 981,200 |
|
Dec 2, 2025
|
308.23 | 315.95 | 293.17 | 314.50 | 314.50 | 973,700 |
|
Dec 1, 2025
|
277.73 | 299.99 | 276.69 | 293.15 | 293.15 | 501,800 |
|
Nov 28, 2025
|
280.62 | 284.30 | 277.64 | 281.56 | 281.56 | 175,700 |
|
Nov 26, 2025
|
275.75 | 284.04 | 275.75 | 279.47 | 279.47 | 319,600 |
|
Nov 25, 2025
|
272.62 | 280.58 | 267.48 | 279.79 | 279.79 | 269,600 |
|
Nov 24, 2025
|
270.10 | 274.05 | 267.14 | 272.05 | 272.05 | 406,200 |
|
Nov 21, 2025
|
250.48 | 277.55 | 250.48 | 271.46 | 271.46 | 727,200 |
|
Nov 20, 2025
|
257.00 | 260.69 | 249.32 | 250.48 | 250.48 | 306,800 |
|
Nov 19, 2025
|
260.72 | 264.49 | 251.28 | 253.25 | 253.25 | 611,300 |
|
Nov 18, 2025
|
261.46 | 267.90 | 257.78 | 261.48 | 261.48 | 371,900 |
|
Nov 17, 2025
|
268.18 | 272.12 | 259.37 | 262.31 | 262.31 | 556,800 |
|
Nov 14, 2025
|
270.00 | 272.29 | 264.19 | 267.92 | 267.92 | 417,900 |
|
Nov 13, 2025
|
281.74 | 287.34 | 270.67 | 271.98 | 271.98 | 486,600 |
|
Nov 12, 2025
|
283.00 | 289.75 | 282.90 | 285.04 | 285.04 | 295,700 |
|
Nov 11, 2025
|
280.13 | 281.97 | 272.84 | 280.93 | 280.93 | 377,000 |
|
Nov 10, 2025
|
283.29 | 283.29 | 270.19 | 277.61 | 277.61 | 567,000 |
|
Nov 7, 2025
|
274.00 | 284.11 | 270.10 | 282.31 | 282.31 | 357,800 |
|
Nov 6, 2025
|
281.55 | 282.50 | 272.39 | 273.81 | 273.81 | 480,700 |
|
Nov 5, 2025
|
284.71 | 289.62 | 275.11 | 282.93 | 282.93 | 410,600 |
|
Nov 4, 2025
|
282.25 | 288.88 | 277.53 | 288.23 | 288.23 | 483,300 |
|
Nov 3, 2025
|
291.20 | 291.57 | 276.46 | 284.58 | 284.58 | 472,600 |
|
Oct 31, 2025
|
278.07 | 295.55 | 275.11 | 292.50 | 292.50 | 664,600 |
