NasdaqGM - Nasdaq Real Time Price
USD
SiTime Corporation (SITM)
416.92
+61.92
(+17.44%)
At close: November 6 at 4:00:00 PM EST
417.47
+0.56
(+0.13%)
After hours: November 6 at 7:58:42 PM EST
Trade SiTime 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
405.85 | 422.58 | 378.08 | 416.92 | 416.92 | 1,645,200 |
|
Nov 5, 2026
|
395.00 | 398.00 | 335.00 | 355.00 | 355.00 | 3,013,200 |
|
Nov 4, 2026
|
437.46 | 446.30 | 393.72 | 403.27 | 403.27 | 1,387,900 |
|
Nov 3, 2026
|
438.53 | 458.83 | 432.95 | 444.88 | 444.88 | 1,009,200 |
|
Nov 2, 2026
|
454.55 | 465.19 | 414.82 | 417.90 | 417.90 | 812,400 |
|
Oct 30, 2026
|
450.00 | 462.97 | 428.50 | 447.06 | 447.06 | 674,500 |
|
Oct 29, 2026
|
491.40 | 498.93 | 482.08 | 488.08 | 488.08 | 309,200 |
|
Oct 28, 2026
|
498.65 | 506.70 | 487.84 | 501.18 | 501.18 | 341,600 |
|
Oct 27, 2026
|
479.00 | 492.11 | 470.11 | 490.94 | 490.94 | 472,000 |
|
Oct 26, 2026
|
460.23 | 475.75 | 451.26 | 464.70 | 464.70 | 474,200 |
|
Oct 23, 2026
|
459.99 | 469.50 | 445.10 | 460.22 | 460.22 | 468,500 |
|
Oct 22, 2026
|
478.00 | 494.20 | 453.06 | 462.72 | 462.72 | 614,600 |
|
Oct 21, 2026
|
515.00 | 522.50 | 504.30 | 509.20 | 509.20 | 379,900 |
|
Oct 20, 2026
|
485.79 | 505.88 | 469.35 | 497.11 | 497.11 | 408,200 |
|
Oct 19, 2026
|
497.87 | 508.99 | 477.85 | 495.75 | 495.75 | 857,000 |
|
Oct 16, 2026
|
491.14 | 493.62 | 469.00 | 472.14 | 472.14 | 629,000 |
|
Oct 15, 2026
|
496.21 | 501.81 | 472.38 | 501.59 | 501.59 | 1,105,600 |
|
Oct 14, 2026
|
560.90 | 567.07 | 516.51 | 524.93 | 524.93 | 697,000 |
|
Oct 13, 2026
|
552.00 | 582.27 | 537.87 | 579.66 | 579.66 | 550,000 |
|
Oct 12, 2026
|
591.00 | 591.90 | 563.80 | 570.07 | 570.07 | 472,600 |
|
Oct 9, 2026
|
656.68 | 659.66 | 600.63 | 612.37 | 612.37 | 384,100 |
|
Oct 8, 2026
|
652.66 | 670.11 | 629.00 | 645.06 | 645.06 | 361,800 |
|
Oct 7, 2026
|
686.60 | 693.90 | 664.03 | 665.16 | 665.16 | 339,900 |
|
Oct 6, 2026
|
720.69 | 731.49 | 702.60 | 711.06 | 711.06 | 248,600 |
|
Oct 5, 2026
|
713.52 | 724.00 | 700.08 | 710.04 | 710.04 | 258,700 |
|
Oct 2, 2026
|
701.05 | 724.33 | 698.11 | 709.44 | 709.44 | 418,600 |
|
Oct 1, 2026
|
655.00 | 695.54 | 642.03 | 678.87 | 678.87 | 417,500 |
|
Sep 30, 2026
|
657.57 | 658.88 | 640.29 | 652.03 | 652.03 | 416,100 |
|
Sep 29, 2026
|
672.81 | 672.81 | 646.00 | 651.43 | 651.43 | 346,400 |
|
Sep 28, 2026
|
660.69 | 666.34 | 634.88 | 656.65 | 656.65 | 335,400 |
|
Sep 25, 2026
|
650.00 | 669.86 | 638.63 | 662.27 | 662.27 | 501,700 |
|
Sep 24, 2026
|
590.58 | 645.39 | 578.53 | 643.24 | 643.24 | 449,800 |
|
Sep 23, 2026
|
627.40 | 627.96 | 593.68 | 608.91 | 608.91 | 340,700 |
|
Sep 22, 2026
|
622.45 | 635.01 | 621.02 | 633.72 | 633.72 | 524,000 |
|
Sep 21, 2026
|
629.90 | 644.97 | 615.00 | 638.32 | 638.32 | 715,700 |
|
Sep 18, 2026
|
616.53 | 619.99 | 601.21 | 614.27 | 614.27 | 1,062,200 |
|
Sep 17, 2026
|
580.16 | 607.97 | 569.75 | 598.60 | 598.60 | 661,700 |
|
Sep 16, 2026
|
560.32 | 566.71 | 539.54 | 548.90 | 548.90 | 506,600 |
|
Sep 15, 2026
|
568.86 | 574.44 | 540.78 | 550.39 | 550.39 | 410,300 |
|
Sep 14, 2026
|
595.00 | 595.00 | 554.14 | 558.35 | 558.35 | 518,200 |
|
Sep 11, 2026
|
614.88 | 645.00 | 607.82 | 635.66 | 635.66 | 380,000 |
|
Sep 10, 2026
|
574.32 | 622.83 | 566.00 | 602.27 | 602.27 | 590,200 |
|
Sep 9, 2026
|
592.96 | 614.19 | 588.01 | 589.87 | 589.87 | 387,400 |
|
Sep 8, 2026
|
628.50 | 641.00 | 597.57 | 598.95 | 598.95 | 315,000 |
|
Sep 4, 2026
|
587.43 | 613.97 | 583.00 | 612.09 | 612.09 | 298,600 |
|
Sep 3, 2026
|
567.83 | 581.51 | 552.23 | 574.47 | 574.47 | 253,600 |
|
Sep 2, 2026
|
552.75 | 571.53 | 544.41 | 568.82 | 568.82 | 434,600 |
|
Sep 1, 2026
|
552.00 | 558.94 | 536.11 | 552.75 | 552.75 | 315,300 |
|
Aug 31, 2026
|
562.10 | 573.78 | 554.00 | 565.42 | 565.42 | 312,800 |
|
Aug 28, 2026
|
588.94 | 599.00 | 556.72 | 557.86 | 557.86 | 339,700 |
|
Aug 27, 2026
|
612.13 | 624.08 | 593.76 | 599.89 | 599.89 | 212,700 |
|
Aug 26, 2026
|
592.29 | 610.50 | 585.00 | 596.97 | 596.97 | 208,800 |
|
Aug 25, 2026
|
602.81 | 603.10 | 585.13 | 594.10 | 594.10 | 285,100 |
|
Aug 24, 2026
|
600.00 | 600.35 | 572.55 | 580.97 | 580.97 | 328,800 |
|
Aug 21, 2026
|
615.01 | 635.00 | 601.91 | 614.83 | 614.83 | 333,100 |
|
Aug 20, 2026
|
620.00 | 628.05 | 595.01 | 598.81 | 598.81 | 315,800 |
|
Aug 19, 2026
|
684.03 | 691.53 | 618.00 | 618.71 | 618.71 | 518,600 |
|
Aug 18, 2026
|
709.92 | 725.00 | 671.66 | 680.06 | 680.06 | 397,700 |
|
Aug 17, 2026
|
725.00 | 754.99 | 724.25 | 749.44 | 749.44 | 515,300 |
|
Aug 14, 2026
|
690.00 | 715.72 | 685.57 | 711.91 | 711.91 | 291,900 |
|
Aug 13, 2026
|
673.27 | 709.06 | 671.11 | 687.93 | 687.93 | 339,900 |
|
Aug 12, 2026
|
706.12 | 715.49 | 678.57 | 680.52 | 680.52 | 430,100 |
|
Aug 11, 2026
|
698.05 | 699.50 | 665.89 | 667.10 | 667.10 | 395,800 |
|
Aug 10, 2026
|
731.10 | 744.64 | 689.26 | 689.96 | 689.96 | 547,700 |
|
Aug 7, 2026
|
713.59 | 762.65 | 710.00 | 725.28 | 725.28 | 725,800 |
|
Aug 6, 2026
|
684.88 | 693.66 | 622.69 | 687.50 | 687.50 | 1,398,100 |
|
Aug 5, 2026
|
569.38 | 587.92 | 543.12 | 543.12 | 543.12 | 680,000 |
|
Aug 4, 2026
|
590.57 | 596.37 | 575.00 | 583.06 | 583.06 | 456,900 |
|
Aug 3, 2026
|
519.54 | 559.18 | 511.31 | 550.32 | 550.32 | 355,600 |
|
Jul 31, 2026
|
559.24 | 575.00 | 534.88 | 535.20 | 535.20 | 470,900 |
|
Jul 30, 2026
|
497.43 | 536.32 | 490.56 | 527.87 | 527.87 | 664,900 |
|
Jul 29, 2026
|
485.00 | 489.66 | 459.01 | 462.16 | 462.16 | 512,000 |
|
Jul 28, 2026
|
495.00 | 500.00 | 464.01 | 491.10 | 491.10 | 511,600 |
|
Jul 27, 2026
|
560.00 | 562.00 | 507.13 | 522.67 | 522.67 | 373,800 |
|
Jul 24, 2026
|
566.95 | 569.50 | 531.82 | 554.46 | 554.46 | 431,100 |
|
Jul 23, 2026
|
572.86 | 589.38 | 566.43 | 576.41 | 576.41 | 190,200 |
|
Jul 22, 2026
|
572.00 | 597.25 | 570.96 | 590.67 | 590.67 | 340,500 |
|
Jul 21, 2026
|
592.56 | 593.00 | 572.75 | 590.18 | 590.18 | 530,300 |
|
Jul 20, 2026
|
563.33 | 575.00 | 553.02 | 555.15 | 555.15 | 429,800 |
|
Jul 17, 2026
|
540.25 | 571.21 | 520.02 | 554.97 | 554.97 | 490,000 |
|
Jul 16, 2026
|
583.51 | 595.49 | 556.31 | 564.59 | 564.59 | 664,600 |
|
Jul 15, 2026
|
636.04 | 636.13 | 585.94 | 612.38 | 612.38 | 279,500 |
|
Jul 14, 2026
|
634.98 | 634.98 | 605.77 | 623.83 | 623.83 | 278,200 |
|
Jul 13, 2026
|
607.15 | 624.92 | 596.83 | 602.55 | 602.55 | 266,000 |
|
Jul 10, 2026
|
636.00 | 643.62 | 620.64 | 628.94 | 628.94 | 246,600 |
|
Jul 9, 2026
|
655.51 | 672.64 | 647.74 | 648.15 | 648.15 | 465,900 |
|
Jul 8, 2026
|
585.04 | 615.62 | 580.00 | 612.13 | 612.13 | 514,900 |
|
Jul 7, 2026
|
580.00 | 599.25 | 564.00 | 592.19 | 592.19 | 823,200 |
|
Jul 6, 2026
|
609.81 | 643.57 | 608.88 | 615.46 | 615.46 | 405,000 |
|
Jul 2, 2026
|
703.11 | 709.88 | 586.15 | 601.66 | 601.66 | 851,200 |
|
Jul 1, 2026
|
727.50 | 733.00 | 695.00 | 703.84 | 703.84 | 298,300 |
|
Jun 30, 2026
|
710.47 | 757.80 | 707.49 | 745.56 | 745.56 | 536,900 |
|
Jun 29, 2026
|
675.47 | 712.81 | 642.24 | 710.47 | 710.47 | 535,000 |
|
Jun 26, 2026
|
653.89 | 690.00 | 625.84 | 672.19 | 672.19 | 3,537,200 |
|
Jun 25, 2026
|
737.28 | 741.83 | 672.53 | 675.70 | 675.70 | 554,500 |
|
Jun 24, 2026
|
712.40 | 728.47 | 681.36 | 692.47 | 692.47 | 542,900 |
|
Jun 23, 2026
|
693.78 | 725.71 | 687.01 | 706.90 | 706.90 | 418,800 |
|
Jun 22, 2026
|
736.35 | 755.52 | 718.28 | 753.12 | 753.12 | 802,200 |
|
Jun 18, 2026
|
707.50 | 732.09 | 689.76 | 729.04 | 729.04 | 671,900 |
|
Jun 17, 2026
|
700.11 | 707.80 | 672.46 | 677.21 | 677.21 | 394,900 |
|
Jun 16, 2026
|
759.64 | 759.64 | 683.29 | 684.86 | 684.86 | 499,900 |
|
Jun 15, 2026
|
750.00 | 769.47 | 728.45 | 742.46 | 742.46 | 582,200 |
|
Jun 12, 2026
|
727.38 | 742.96 | 715.72 | 729.89 | 729.89 | 432,700 |
|
Jun 11, 2026
|
686.30 | 723.20 | 674.00 | 721.24 | 721.24 | 488,500 |
|
Jun 10, 2026
|
656.02 | 694.00 | 647.56 | 664.23 | 664.23 | 489,200 |
|
Jun 9, 2026
|
682.91 | 692.30 | 609.15 | 659.52 | 659.52 | 541,000 |
|
Jun 8, 2026
|
656.35 | 668.78 | 632.50 | 664.28 | 664.28 | 434,600 |
|
Jun 5, 2026
|
670.00 | 695.53 | 620.12 | 625.68 | 625.68 | 696,700 |
|
Jun 4, 2026
|
685.00 | 721.34 | 664.00 | 706.98 | 706.98 | 456,200 |
|
Jun 3, 2026
|
722.08 | 722.92 | 675.50 | 712.75 | 712.75 | 613,500 |
|
Jun 2, 2026
|
684.50 | 704.98 | 682.19 | 701.08 | 701.08 | 472,800 |
|
Jun 1, 2026
|
688.89 | 698.00 | 661.82 | 665.01 | 665.01 | 549,000 |
|
May 29, 2026
|
733.57 | 733.57 | 687.70 | 710.20 | 710.20 | 665,900 |
|
May 28, 2026
|
727.30 | 740.00 | 700.34 | 729.51 | 729.51 | 367,300 |
|
May 27, 2026
|
752.91 | 753.47 | 702.72 | 726.21 | 726.21 | 412,000 |
|
May 26, 2026
|
758.00 | 764.48 | 721.29 | 743.12 | 743.12 | 692,900 |
|
May 22, 2026
|
723.05 | 744.50 | 718.00 | 728.56 | 728.56 | 398,500 |
|
May 21, 2026
|
696.27 | 723.70 | 693.11 | 711.79 | 711.79 | 669,500 |
|
May 20, 2026
|
686.51 | 703.45 | 668.48 | 697.00 | 697.00 | 1,608,200 |
|
May 19, 2026
|
677.25 | 704.66 | 657.38 | 693.66 | 693.66 | 1,029,800 |
|
May 18, 2026
|
785.00 | 785.00 | 707.23 | 725.59 | 725.59 | 449,500 |
|
May 15, 2026
|
783.10 | 794.36 | 759.80 | 774.06 | 774.06 | 551,500 |
|
May 14, 2026
|
825.55 | 839.99 | 800.00 | 820.21 | 820.21 | 524,000 |
|
May 13, 2026
|
859.90 | 859.90 | 804.34 | 835.31 | 835.31 | 471,700 |
|
May 12, 2026
|
874.88 | 881.16 | 795.26 | 847.19 | 847.19 | 658,300 |
|
May 11, 2026
|
833.08 | 901.81 | 810.80 | 901.48 | 901.48 | 693,200 |
|
May 8, 2026
|
803.00 | 839.03 | 783.00 | 833.08 | 833.08 | 639,900 |
|
May 7, 2026
|
835.05 | 845.00 | 759.05 | 797.31 | 797.31 | 1,266,500 |
|
May 6, 2026
|
612.53 | 627.00 | 588.67 | 623.33 | 623.33 | 649,100 |
|
May 5, 2026
|
575.75 | 599.02 | 569.28 | 596.64 | 596.64 | 285,200 |
|
May 4, 2026
|
560.54 | 574.61 | 555.07 | 564.68 | 564.68 | 294,200 |
|
May 1, 2026
|
553.72 | 567.50 | 550.43 | 558.63 | 558.63 | 225,300 |
|
Apr 30, 2026
|
537.47 | 562.16 | 525.26 | 562.15 | 562.15 | 469,000 |
|
Apr 29, 2026
|
523.34 | 538.00 | 511.53 | 527.20 | 527.20 | 341,300 |
|
Apr 28, 2026
|
515.00 | 536.64 | 502.78 | 515.67 | 515.67 | 314,000 |
|
Apr 27, 2026
|
567.61 | 574.03 | 536.27 | 547.98 | 547.98 | 387,700 |
|
Apr 24, 2026
|
569.99 | 591.13 | 568.01 | 570.26 | 570.26 | 365,100 |
|
Apr 23, 2026
|
533.14 | 560.57 | 526.87 | 556.13 | 556.13 | 376,100 |
|
Apr 22, 2026
|
536.05 | 543.87 | 518.30 | 524.51 | 524.51 | 295,800 |
|
Apr 21, 2026
|
530.78 | 539.99 | 515.33 | 523.57 | 523.57 | 485,300 |
|
Apr 20, 2026
|
505.42 | 532.84 | 501.53 | 528.10 | 528.10 | 422,300 |
|
Apr 17, 2026
|
484.05 | 505.00 | 480.00 | 503.63 | 503.63 | 442,100 |
|
Apr 16, 2026
|
457.51 | 474.00 | 448.00 | 470.56 | 470.56 | 324,100 |
|
Apr 15, 2026
|
441.25 | 458.27 | 441.18 | 454.15 | 454.15 | 235,900 |
|
Apr 14, 2026
|
452.73 | 460.28 | 444.50 | 446.04 | 446.04 | 365,000 |
|
Apr 13, 2026
|
418.42 | 448.20 | 415.96 | 447.08 | 447.08 | 368,100 |
|
Apr 10, 2026
|
413.23 | 430.02 | 408.00 | 420.32 | 420.32 | 266,600 |
|
Apr 9, 2026
|
394.90 | 408.00 | 392.77 | 406.69 | 406.69 | 340,800 |
|
Apr 8, 2026
|
400.00 | 403.05 | 379.05 | 394.92 | 394.92 | 352,700 |
|
Apr 7, 2026
|
360.00 | 372.61 | 355.37 | 371.50 | 371.50 | 359,200 |
|
Apr 6, 2026
|
346.14 | 366.43 | 343.77 | 363.94 | 363.94 | 411,600 |
|
Apr 2, 2026
|
331.50 | 351.64 | 330.13 | 347.05 | 347.05 | 290,800 |
|
Apr 1, 2026
|
354.78 | 366.39 | 349.84 | 354.33 | 354.33 | 348,600 |
|
Mar 31, 2026
|
316.48 | 351.28 | 316.48 | 345.35 | 345.35 | 543,800 |
|
Mar 30, 2026
|
331.13 | 333.15 | 306.62 | 311.23 | 311.23 | 520,200 |
|
Mar 27, 2026
|
328.16 | 335.57 | 319.01 | 327.20 | 327.20 | 385,400 |
|
Mar 26, 2026
|
344.48 | 347.73 | 331.55 | 334.67 | 334.67 | 283,300 |
|
Mar 25, 2026
|
359.42 | 375.27 | 345.79 | 354.50 | 354.50 | 330,000 |
|
Mar 24, 2026
|
338.28 | 357.85 | 337.00 | 354.35 | 354.35 | 329,500 |
|
Mar 23, 2026
|
339.30 | 364.17 | 336.00 | 346.17 | 346.17 | 548,300 |
|
Mar 20, 2026
|
356.45 | 358.50 | 322.91 | 325.32 | 325.32 | 4,028,500 |
|
Mar 19, 2026
|
331.12 | 362.80 | 328.00 | 356.43 | 356.43 | 204,300 |
|
Mar 18, 2026
|
351.94 | 357.46 | 343.26 | 343.78 | 343.78 | 267,800 |
|
Mar 17, 2026
|
341.58 | 352.00 | 338.66 | 346.00 | 346.00 | 242,900 |
|
Mar 16, 2026
|
338.28 | 355.00 | 338.24 | 341.69 | 341.69 | 312,000 |
|
Mar 13, 2026
|
333.39 | 342.94 | 321.87 | 326.13 | 326.13 | 261,300 |
|
Mar 12, 2026
|
341.12 | 346.67 | 310.85 | 322.88 | 322.88 | 445,100 |
|
Mar 11, 2026
|
353.51 | 364.49 | 348.60 | 350.93 | 350.93 | 255,600 |
|
Mar 10, 2026
|
356.49 | 373.24 | 354.00 | 355.30 | 355.30 | 350,400 |
|
Mar 9, 2026
|
316.24 | 357.53 | 305.21 | 356.34 | 356.34 | 774,600 |
|
Mar 6, 2026
|
343.22 | 353.94 | 325.10 | 327.35 | 327.35 | 540,700 |
|
Mar 5, 2026
|
377.19 | 391.84 | 351.82 | 356.09 | 356.09 | 506,000 |
|
Mar 4, 2026
|
409.77 | 417.71 | 380.11 | 383.47 | 383.47 | 432,400 |
|
Mar 3, 2026
|
418.59 | 421.29 | 395.48 | 406.41 | 406.41 | 437,300 |
|
Mar 2, 2026
|
390.06 | 441.49 | 390.06 | 440.80 | 440.80 | 350,500 |
|
Feb 27, 2026
|
391.40 | 399.17 | 383.04 | 397.88 | 397.88 | 406,400 |
|
Feb 26, 2026
|
419.37 | 419.37 | 385.00 | 397.86 | 397.86 | 308,100 |
|
Feb 25, 2026
|
406.50 | 426.75 | 406.25 | 418.17 | 418.17 | 358,700 |
|
Feb 24, 2026
|
400.15 | 410.99 | 395.00 | 404.79 | 404.79 | 247,400 |
|
Feb 23, 2026
|
411.35 | 411.35 | 388.00 | 396.01 | 396.01 | 236,200 |
|
Feb 20, 2026
|
395.31 | 418.00 | 393.52 | 406.97 | 406.97 | 254,300 |
|
Feb 19, 2026
|
404.74 | 410.85 | 389.21 | 396.57 | 396.57 | 271,000 |
|
Feb 18, 2026
|
414.55 | 428.35 | 403.97 | 410.72 | 410.72 | 271,600 |
|
Feb 17, 2026
|
413.08 | 420.77 | 392.95 | 414.05 | 414.05 | 253,800 |
|
Feb 13, 2026
|
414.53 | 431.00 | 410.40 | 420.23 | 420.23 | 437,400 |
|
Feb 12, 2026
|
446.50 | 446.95 | 416.01 | 423.20 | 423.20 | 383,300 |
|
Feb 11, 2026
|
420.00 | 437.39 | 414.66 | 436.28 | 436.28 | 235,900 |
|
Feb 10, 2026
|
420.36 | 429.28 | 410.43 | 413.76 | 413.76 | 342,100 |
|
Feb 9, 2026
|
419.00 | 433.83 | 415.00 | 417.36 | 417.36 | 350,600 |
|
Feb 6, 2026
|
424.86 | 440.00 | 400.67 | 418.69 | 418.69 | 543,200 |
|
Feb 5, 2026
|
384.42 | 438.19 | 337.51 | 410.29 | 410.29 | 1,329,800 |
|
Feb 4, 2026
|
357.17 | 371.79 | 338.59 | 347.96 | 347.96 | 633,600 |
|
Feb 3, 2026
|
381.86 | 398.59 | 348.05 | 351.47 | 351.47 | 569,500 |
|
Feb 2, 2026
|
352.64 | 382.50 | 352.64 | 374.18 | 374.18 | 278,000 |
|
Jan 30, 2026
|
359.92 | 384.93 | 359.92 | 363.11 | 363.11 | 553,600 |
|
Jan 29, 2026
|
359.07 | 371.50 | 348.75 | 365.58 | 365.58 | 290,800 |
|
Jan 28, 2026
|
365.45 | 378.37 | 349.02 | 361.12 | 361.12 | 188,500 |
|
Jan 27, 2026
|
351.79 | 365.99 | 350.00 | 358.08 | 358.08 | 209,700 |
|
Jan 26, 2026
|
345.02 | 351.85 | 340.78 | 345.49 | 345.49 | 199,500 |
|
Jan 23, 2026
|
363.45 | 367.49 | 341.05 | 342.90 | 342.90 | 221,600 |
|
Jan 22, 2026
|
385.00 | 393.80 | 362.05 | 362.73 | 362.73 | 217,200 |
|
Jan 21, 2026
|
371.02 | 381.59 | 359.98 | 377.71 | 377.71 | 206,800 |
|
Jan 20, 2026
|
361.45 | 374.93 | 357.50 | 363.13 | 363.13 | 196,400 |
|
Jan 16, 2026
|
359.17 | 383.33 | 357.50 | 371.44 | 371.44 | 214,800 |
|
Jan 15, 2026
|
365.83 | 367.27 | 353.24 | 353.52 | 353.52 | 255,900 |
|
Jan 14, 2026
|
344.40 | 351.52 | 336.60 | 349.20 | 349.20 | 248,600 |
|
Jan 13, 2026
|
348.21 | 364.74 | 345.82 | 350.63 | 350.63 | 201,200 |
|
Jan 12, 2026
|
330.00 | 348.50 | 330.00 | 344.53 | 344.53 | 158,300 |
|
Jan 9, 2026
|
335.05 | 348.57 | 333.00 | 342.20 | 342.20 | 251,900 |
|
Jan 8, 2026
|
340.09 | 340.73 | 329.50 | 333.10 | 333.10 | 224,400 |
|
Jan 7, 2026
|
337.83 | 345.47 | 327.50 | 342.73 | 342.73 | 233,200 |
|
Jan 6, 2026
|
334.00 | 345.02 | 324.21 | 344.75 | 344.75 | 333,500 |
|
Jan 5, 2026
|
375.43 | 382.85 | 329.17 | 333.03 | 333.03 | 470,600 |
|
Jan 2, 2026
|
365.57 | 373.88 | 359.01 | 369.96 | 369.96 | 329,700 |
|
Dec 31, 2025
|
369.15 | 369.83 | 352.42 | 353.19 | 353.19 | 265,000 |
|
Dec 30, 2025
|
369.77 | 370.68 | 361.06 | 363.77 | 363.77 | 166,500 |
|
Dec 29, 2025
|
371.73 | 375.27 | 366.45 | 369.21 | 369.21 | 226,500 |
|
Dec 26, 2025
|
382.29 | 382.72 | 370.54 | 377.11 | 377.11 | 148,900 |
|
Dec 24, 2025
|
381.81 | 381.99 | 376.86 | 378.07 | 378.07 | 67,200 |
|
Dec 23, 2025
|
375.74 | 383.65 | 369.68 | 381.83 | 381.83 | 209,400 |
|
Dec 22, 2025
|
378.77 | 385.48 | 372.43 | 376.50 | 376.50 | 336,300 |
|
Dec 19, 2025
|
361.36 | 379.00 | 361.31 | 366.61 | 366.61 | 465,500 |
|
Dec 18, 2025
|
374.31 | 379.28 | 356.26 | 358.73 | 358.73 | 283,600 |
|
Dec 17, 2025
|
365.42 | 374.70 | 346.30 | 356.09 | 356.09 | 484,500 |
|
Dec 16, 2025
|
356.94 | 367.82 | 353.58 | 363.60 | 363.60 | 266,000 |
|
Dec 15, 2025
|
373.00 | 377.64 | 360.49 | 363.25 | 363.25 | 326,800 |
|
Dec 12, 2025
|
384.65 | 386.00 | 357.31 | 362.05 | 362.05 | 506,300 |
|
Dec 11, 2025
|
372.41 | 387.52 | 368.28 | 385.61 | 385.61 | 517,600 |
|
Dec 10, 2025
|
364.64 | 381.41 | 364.64 | 376.36 | 376.36 | 350,800 |
|
Dec 9, 2025
|
357.92 | 372.12 | 356.67 | 366.49 | 366.49 | 290,400 |
|
Dec 8, 2025
|
360.46 | 366.30 | 355.68 | 361.95 | 361.95 | 296,200 |
|
Dec 5, 2025
|
351.85 | 357.31 | 344.47 | 352.05 | 352.05 | 474,200 |
|
Dec 4, 2025
|
342.80 | 367.41 | 340.10 | 350.49 | 350.49 | 675,500 |
|
Dec 3, 2025
|
313.61 | 349.00 | 310.52 | 346.50 | 346.50 | 745,000 |
|
Dec 2, 2025
|
293.68 | 310.00 | 288.89 | 307.90 | 307.90 | 382,600 |
|
Dec 1, 2025
|
289.61 | 296.80 | 284.32 | 287.11 | 287.11 | 365,600 |
|
Nov 28, 2025
|
294.99 | 301.53 | 292.67 | 297.70 | 297.70 | 128,300 |
|
Nov 26, 2025
|
286.77 | 295.83 | 284.28 | 289.29 | 289.29 | 262,200 |
|
Nov 25, 2025
|
279.61 | 289.42 | 264.79 | 286.64 | 286.64 | 225,400 |
|
Nov 24, 2025
|
269.83 | 284.32 | 269.83 | 279.61 | 279.61 | 233,800 |
|
Nov 21, 2025
|
252.60 | 274.38 | 243.68 | 267.87 | 267.87 | 439,000 |
|
Nov 20, 2025
|
284.31 | 287.67 | 251.16 | 252.76 | 252.76 | 386,800 |
|
Nov 19, 2025
|
256.20 | 278.00 | 255.97 | 270.30 | 270.30 | 390,800 |
|
Nov 18, 2025
|
263.49 | 268.76 | 252.02 | 255.49 | 255.49 | 452,200 |
|
Nov 17, 2025
|
278.82 | 285.42 | 265.20 | 268.85 | 268.85 | 310,500 |
|
Nov 14, 2025
|
275.19 | 297.78 | 275.19 | 282.58 | 282.58 | 372,500 |
|
Nov 13, 2025
|
300.77 | 303.45 | 279.50 | 288.66 | 288.66 | 404,200 |
|
Nov 12, 2025
|
310.00 | 317.23 | 303.03 | 305.85 | 305.85 | 317,300 |
|
Nov 11, 2025
|
315.07 | 320.79 | 305.01 | 306.66 | 306.66 | 257,700 |
|
Nov 10, 2025
|
342.16 | 347.50 | 320.00 | 321.49 | 321.49 | 471,000 |
|
Nov 7, 2025
|
323.05 | 330.00 | 299.08 | 326.94 | 326.94 | 527,800 |
