NasdaqGM - Nasdaq Real Time Price
USD
First Trust Cloud Computing ETF (SKYY)
154.55
-5.22
(-3.27%)
At close: November 2 at 4:00:00 PM EST
155.99
+1.44
(+0.93%)
Pre-Market: 7:00:14 AM EST
Trade SKYY 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 2, 2026
|
160.19 | 160.19 | 154.15 | 154.55 | 154.55 | 261,600 |
|
Oct 30, 2026
|
163.31 | 163.31 | 157.52 | 159.77 | 159.77 | 241,900 |
|
Oct 29, 2026
|
166.46 | 169.33 | 164.44 | 167.42 | 167.42 | 399,200 |
|
Oct 28, 2026
|
170.96 | 173.02 | 170.49 | 172.31 | 172.31 | 238,000 |
|
Oct 27, 2026
|
169.59 | 172.29 | 169.59 | 171.46 | 171.46 | 288,900 |
|
Oct 26, 2026
|
167.73 | 170.55 | 166.70 | 169.86 | 169.86 | 145,000 |
|
Oct 23, 2026
|
163.57 | 168.14 | 163.31 | 167.36 | 167.36 | 565,200 |
|
Oct 22, 2026
|
164.65 | 166.31 | 163.16 | 164.32 | 164.32 | 119,200 |
|
Oct 21, 2026
|
164.70 | 167.21 | 164.70 | 166.63 | 166.63 | 113,400 |
|
Oct 20, 2026
|
160.38 | 163.81 | 159.63 | 163.34 | 163.34 | 289,500 |
|
Oct 19, 2026
|
160.11 | 162.14 | 159.57 | 161.08 | 161.08 | 168,000 |
|
Oct 16, 2026
|
166.40 | 166.91 | 157.35 | 158.51 | 158.51 | 220,300 |
|
Oct 15, 2026
|
160.45 | 166.73 | 159.92 | 166.62 | 166.62 | 208,000 |
|
Oct 14, 2026
|
168.99 | 169.83 | 163.07 | 164.02 | 164.02 | 272,600 |
|
Oct 13, 2026
|
170.87 | 174.70 | 170.08 | 171.52 | 171.52 | 237,000 |
|
Oct 12, 2026
|
175.15 | 175.81 | 171.77 | 172.51 | 172.51 | 135,000 |
|
Oct 9, 2026
|
171.60 | 174.95 | 171.40 | 174.89 | 174.89 | 647,400 |
|
Oct 8, 2026
|
169.98 | 171.51 | 168.81 | 170.14 | 170.14 | 177,700 |
|
Oct 7, 2026
|
169.87 | 171.40 | 169.33 | 170.78 | 170.78 | 180,100 |
|
Oct 6, 2026
|
171.56 | 173.15 | 170.80 | 171.01 | 171.01 | 230,300 |
|
Oct 5, 2026
|
168.20 | 170.30 | 168.02 | 169.84 | 169.84 | 117,200 |
|
Oct 2, 2026
|
168.15 | 169.89 | 167.89 | 168.14 | 168.14 | 96,700 |
|
Oct 1, 2026
|
166.27 | 167.59 | 164.13 | 166.96 | 166.96 | 168,400 |
|
Sep 30, 2026
|
163.55 | 166.03 | 163.55 | 163.99 | 163.99 | 118,200 |
|
Sep 29, 2026
|
162.49 | 163.49 | 161.11 | 162.75 | 162.75 | 199,300 |
|
Sep 28, 2026
|
160.34 | 163.20 | 159.68 | 162.46 | 162.46 | 240,300 |
|
Sep 25, 2026
|
167.30 | 168.57 | 164.62 | 164.68 | 164.68 | 95,900 |
|
Sep 24, 2026
|
166.39 | 168.06 | 166.13 | 166.91 | 166.91 | 110,700 |
|
Sep 23, 2026
|
167.38 | 168.31 | 165.45 | 167.54 | 167.54 | 301,500 |
|
Sep 22, 2026
|
169.01 | 169.41 | 166.31 | 167.39 | 167.39 | 300,900 |
|
Sep 21, 2026
|
163.17 | 168.22 | 163.05 | 168.21 | 168.21 | 254,600 |
|
Sep 18, 2026
|
164.76 | 164.80 | 161.43 | 162.02 | 162.02 | 182,600 |
|
Sep 17, 2026
|
163.12 | 165.51 | 161.79 | 164.39 | 164.39 | 155,700 |
|
Sep 16, 2026
|
161.26 | 163.67 | 160.32 | 161.89 | 161.89 | 111,600 |
|
Sep 15, 2026
|
161.74 | 164.34 | 161.73 | 162.37 | 162.37 | 162,100 |
|
Sep 14, 2026
|
158.79 | 163.51 | 158.26 | 162.77 | 162.77 | 554,800 |
|
Sep 11, 2026
|
157.62 | 159.84 | 157.62 | 158.47 | 158.47 | 129,800 |
|
Sep 10, 2026
|
156.31 | 159.14 | 156.31 | 156.61 | 156.61 | 198,600 |
|
Sep 9, 2026
|
159.58 | 159.76 | 157.97 | 158.14 | 158.14 | 97,900 |
|
Sep 8, 2026
|
160.57 | 160.58 | 157.96 | 159.62 | 159.62 | 242,000 |
|
Sep 4, 2026
|
163.04 | 163.23 | 161.22 | 161.56 | 161.56 | 155,100 |
|
Sep 3, 2026
|
161.24 | 164.27 | 161.24 | 163.92 | 163.92 | 298,900 |
|
Sep 2, 2026
|
160.57 | 160.86 | 158.55 | 159.31 | 159.31 | 339,700 |
|
Sep 1, 2026
|
162.86 | 163.91 | 160.20 | 160.72 | 160.72 | 224,700 |
|
Aug 31, 2026
|
164.68 | 165.82 | 164.04 | 165.34 | 165.34 | 511,100 |
|
Aug 28, 2026
|
166.43 | 167.64 | 165.06 | 165.14 | 165.14 | 244,600 |
|
Aug 27, 2026
|
163.20 | 166.86 | 163.20 | 166.60 | 166.60 | 327,200 |
|
Aug 26, 2026
|
156.52 | 160.21 | 156.45 | 159.87 | 159.87 | 95,200 |
|
Aug 25, 2026
|
158.88 | 160.84 | 157.25 | 158.60 | 158.60 | 132,500 |
|
Aug 24, 2026
|
160.33 | 160.72 | 158.79 | 158.97 | 158.97 | 131,100 |
|
Aug 21, 2026
|
160.27 | 161.44 | 158.33 | 161.23 | 161.23 | 94,100 |
|
Aug 20, 2026
|
160.19 | 161.27 | 159.36 | 159.41 | 159.41 | 210,700 |
|
Aug 19, 2026
|
161.43 | 162.34 | 159.06 | 161.17 | 161.17 | 94,900 |
|
Aug 18, 2026
|
161.33 | 164.13 | 161.15 | 161.37 | 161.37 | 204,800 |
|
Aug 17, 2026
|
163.98 | 164.65 | 161.89 | 162.24 | 162.24 | 744,700 |
|
Aug 14, 2026
|
168.85 | 168.85 | 164.83 | 165.34 | 165.34 | 324,100 |
|
Aug 13, 2026
|
162.88 | 169.05 | 162.88 | 168.91 | 168.91 | 193,700 |
|
Aug 12, 2026
|
161.21 | 163.55 | 161.15 | 162.56 | 162.56 | 260,100 |
|
Aug 11, 2026
|
160.78 | 162.58 | 158.55 | 161.09 | 161.09 | 149,400 |
|
Aug 10, 2026
|
156.12 | 161.46 | 155.68 | 160.78 | 160.78 | 323,400 |
|
Aug 7, 2026
|
154.45 | 156.54 | 154.45 | 156.17 | 156.17 | 644,300 |
|
Aug 6, 2026
|
149.04 | 151.44 | 147.79 | 150.59 | 150.59 | 177,500 |
|
Aug 5, 2026
|
155.73 | 156.32 | 153.14 | 153.48 | 153.48 | 280,500 |
|
Aug 4, 2026
|
147.48 | 154.01 | 147.40 | 153.43 | 153.43 | 442,600 |
|
Aug 3, 2026
|
145.18 | 148.77 | 144.76 | 147.98 | 147.98 | 465,200 |
|
Jul 31, 2026
|
140.57 | 143.28 | 140.01 | 143.00 | 143.00 | 495,500 |
|
Jul 30, 2026
|
138.61 | 140.17 | 137.85 | 140.03 | 140.03 | 174,600 |
|
Jul 29, 2026
|
137.71 | 141.92 | 137.71 | 138.56 | 138.56 | 292,600 |
|
Jul 28, 2026
|
135.70 | 138.77 | 133.46 | 137.90 | 137.90 | 192,900 |
|
Jul 27, 2026
|
134.54 | 136.87 | 133.80 | 135.84 | 135.84 | 177,800 |
|
Jul 24, 2026
|
130.52 | 132.73 | 130.23 | 131.96 | 131.96 | 328,500 |
|
Jul 23, 2026
|
132.20 | 133.00 | 129.37 | 129.72 | 129.72 | 213,600 |
|
Jul 22, 2026
|
135.72 | 135.72 | 132.46 | 133.19 | 133.19 | 212,600 |
|
Jul 21, 2026
|
136.17 | 137.80 | 135.49 | 136.02 | 136.02 | 215,000 |
|
Jul 20, 2026
|
135.43 | 138.34 | 135.35 | 136.66 | 136.66 | 581,700 |
|
Jul 17, 2026
|
133.50 | 137.43 | 133.50 | 136.10 | 136.10 | 472,200 |
|
Jul 16, 2026
|
137.00 | 137.60 | 134.40 | 136.38 | 136.38 | 236,200 |
|
Jul 15, 2026
|
140.85 | 141.27 | 135.83 | 137.03 | 137.03 | 285,700 |
|
Jul 14, 2026
|
136.51 | 140.56 | 135.75 | 139.31 | 139.31 | 314,700 |
|
Jul 13, 2026
|
140.12 | 141.68 | 138.45 | 139.99 | 139.99 | 153,900 |
|
Jul 10, 2026
|
143.52 | 143.65 | 139.65 | 139.77 | 139.77 | 281,600 |
|
Jul 9, 2026
|
137.33 | 141.87 | 136.65 | 141.85 | 141.85 | 93,200 |
|
Jul 8, 2026
|
137.11 | 139.12 | 136.48 | 138.85 | 138.85 | 262,100 |
|
Jul 7, 2026
|
139.81 | 141.41 | 137.70 | 139.01 | 139.01 | 613,900 |
|
Jul 6, 2026
|
134.32 | 138.18 | 134.32 | 137.56 | 137.56 | 123,100 |
|
Jul 2, 2026
|
136.20 | 137.56 | 134.28 | 134.86 | 134.86 | 157,400 |
|
Jul 1, 2026
|
134.84 | 138.02 | 134.82 | 136.30 | 136.30 | 593,800 |
|
Jun 30, 2026
|
131.76 | 134.79 | 131.49 | 134.56 | 134.56 | 156,100 |
|
Jun 29, 2026
|
131.70 | 133.22 | 131.29 | 132.90 | 132.90 | 144,400 |
|
Jun 26, 2026
|
125.58 | 129.87 | 125.58 | 129.57 | 129.57 | 169,400 |
|
Jun 25, 2026
|
128.84 | 128.91 | 125.84 | 126.52 | 126.52 | 196,600 |
|
Jun 24, 2026
|
128.97 | 131.09 | 128.62 | 129.08 | 129.08 | 173,500 |
|
Jun 23, 2026
|
127.78 | 130.88 | 127.72 | 129.36 | 129.36 | 937,700 |
|
Jun 22, 2026
|
130.58 | 132.89 | 127.27 | 129.54 | 129.54 | 390,700 |
|
Jun 18, 2026
|
132.36 | 132.51 | 129.43 | 131.88 | 131.88 | 485,200 |
|
Jun 17, 2026
|
134.72 | 135.67 | 131.67 | 131.92 | 131.92 | 995,000 |
|
Jun 16, 2026
|
136.50 | 138.65 | 135.04 | 135.32 | 135.32 | 256,800 |
|
Jun 15, 2026
|
136.80 | 137.86 | 136.01 | 136.73 | 136.73 | 161,000 |
|
Jun 12, 2026
|
134.05 | 135.73 | 131.62 | 134.02 | 134.02 | 284,000 |
|
Jun 11, 2026
|
132.14 | 134.08 | 130.12 | 133.78 | 133.78 | 256,900 |
|
Jun 10, 2026
|
133.78 | 137.78 | 133.54 | 133.63 | 133.63 | 308,600 |
|
Jun 9, 2026
|
139.61 | 140.99 | 131.31 | 136.30 | 136.30 | 1,111,300 |
|
Jun 8, 2026
|
141.47 | 141.68 | 139.43 | 139.95 | 139.95 | 297,100 |
|
Jun 5, 2026
|
146.71 | 146.78 | 139.41 | 140.76 | 140.76 | 306,900 |
|
Jun 4, 2026
|
146.26 | 149.49 | 145.77 | 147.99 | 147.99 | 203,800 |
|
Jun 3, 2026
|
151.77 | 151.77 | 146.11 | 147.74 | 147.74 | 1,073,500 |
|
Jun 2, 2026
|
153.00 | 154.77 | 151.70 | 153.09 | 153.09 | 603,500 |
|
Jun 1, 2026
|
147.60 | 155.76 | 147.40 | 155.17 | 155.17 | 554,800 |
|
May 29, 2026
|
139.34 | 144.67 | 139.10 | 144.57 | 144.57 | 998,300 |
|
May 28, 2026
|
133.08 | 135.69 | 132.48 | 135.01 | 135.01 | 160,100 |
|
May 27, 2026
|
132.62 | 134.01 | 131.49 | 132.31 | 132.31 | 94,600 |
|
May 26, 2026
|
133.54 | 134.32 | 132.10 | 133.62 | 133.62 | 166,000 |
|
May 22, 2026
|
131.05 | 133.86 | 131.05 | 133.03 | 133.03 | 717,200 |
|
May 21, 2026
|
128.19 | 130.44 | 127.99 | 129.77 | 129.77 | 104,800 |
|
May 20, 2026
|
127.43 | 129.63 | 126.12 | 129.29 | 129.29 | 177,700 |
|
May 19, 2026
|
129.17 | 130.71 | 127.38 | 128.11 | 128.11 | 215,200 |
|
May 18, 2026
|
128.02 | 130.26 | 127.48 | 129.29 | 129.29 | 586,900 |
|
May 15, 2026
|
126.50 | 130.03 | 126.11 | 128.50 | 128.50 | 413,700 |
|
May 14, 2026
|
125.94 | 129.14 | 125.34 | 128.10 | 128.10 | 168,100 |
|
May 13, 2026
|
125.30 | 126.28 | 123.26 | 125.62 | 125.62 | 331,000 |
|
May 12, 2026
|
127.47 | 127.73 | 124.20 | 125.59 | 125.59 | 813,000 |
|
May 11, 2026
|
129.00 | 130.26 | 127.42 | 128.16 | 128.16 | 197,800 |
|
May 8, 2026
|
128.15 | 129.95 | 125.94 | 129.89 | 129.89 | 575,200 |
|
May 7, 2026
|
130.19 | 131.11 | 128.49 | 129.49 | 129.49 | 237,600 |
|
May 6, 2026
|
129.24 | 129.70 | 126.78 | 129.62 | 129.62 | 194,400 |
|
May 5, 2026
|
128.44 | 130.68 | 128.43 | 130.28 | 130.28 | 292,400 |
|
May 4, 2026
|
124.56 | 127.92 | 124.56 | 126.64 | 126.64 | 440,000 |
|
May 1, 2026
|
121.72 | 124.82 | 121.72 | 124.39 | 124.39 | 174,400 |
|
Apr 30, 2026
|
118.81 | 118.92 | 116.29 | 118.77 | 118.77 | 192,100 |
|
Apr 29, 2026
|
117.60 | 118.96 | 116.61 | 118.83 | 118.83 | 129,000 |
|
Apr 28, 2026
|
118.03 | 119.60 | 117.49 | 117.87 | 117.87 | 135,000 |
|
Apr 27, 2026
|
117.94 | 119.48 | 117.12 | 119.23 | 119.23 | 359,500 |
|
Apr 24, 2026
|
117.76 | 118.82 | 116.37 | 118.54 | 118.54 | 126,600 |
|
Apr 23, 2026
|
118.96 | 118.96 | 114.99 | 117.04 | 117.04 | 185,500 |
|
Apr 22, 2026
|
121.80 | 122.33 | 120.80 | 122.10 | 122.10 | 221,000 |
|
Apr 21, 2026
|
119.65 | 122.93 | 119.00 | 120.34 | 120.34 | 834,600 |
|
Apr 20, 2026
|
116.48 | 119.27 | 116.48 | 119.24 | 119.24 | 461,600 |
|
Apr 17, 2026
|
118.32 | 119.13 | 116.73 | 117.17 | 117.17 | 197,500 |
|
Apr 16, 2026
|
115.88 | 116.92 | 114.37 | 116.63 | 116.63 | 312,900 |
|
Apr 15, 2026
|
110.74 | 113.91 | 110.44 | 113.69 | 113.69 | 271,600 |
|
Apr 14, 2026
|
110.51 | 111.61 | 108.75 | 109.30 | 109.30 | 275,800 |
|
Apr 13, 2026
|
104.21 | 109.51 | 104.21 | 109.42 | 109.42 | 313,500 |
|
Apr 10, 2026
|
108.01 | 108.06 | 103.76 | 104.16 | 104.16 | 722,000 |
|
Apr 9, 2026
|
111.07 | 111.07 | 106.44 | 107.84 | 107.84 | 215,700 |
|
Apr 8, 2026
|
115.52 | 116.19 | 111.31 | 111.57 | 111.57 | 297,800 |
|
Apr 7, 2026
|
110.46 | 111.59 | 109.21 | 111.33 | 111.33 | 141,200 |
|
Apr 6, 2026
|
111.92 | 112.35 | 110.52 | 111.16 | 111.16 | 94,700 |
|
Apr 2, 2026
|
108.12 | 112.51 | 108.00 | 111.83 | 111.83 | 163,600 |
|
Apr 1, 2026
|
110.67 | 111.37 | 109.08 | 110.33 | 110.33 | 274,400 |
|
Mar 31, 2026
|
106.21 | 109.54 | 106.03 | 109.36 | 109.36 | 838,000 |
|
Mar 30, 2026
|
106.85 | 107.57 | 104.26 | 105.19 | 105.19 | 249,900 |
|
Mar 27, 2026
|
108.61 | 108.61 | 105.40 | 106.00 | 106.00 | 161,300 |
|
Mar 26, 2026
|
110.23 | 112.57 | 109.73 | 109.92 | 109.92 | 164,700 |
|
Mar 25, 2026
|
111.91 | 113.10 | 110.45 | 111.47 | 111.47 | 207,100 |
|
Mar 24, 2026
|
112.96 | 113.00 | 110.19 | 110.63 | 110.63 | 598,300 |
|
Mar 23, 2026
|
112.57 | 115.08 | 112.35 | 113.86 | 113.86 | 203,200 |
|
Mar 20, 2026
|
112.88 | 113.04 | 110.74 | 111.44 | 111.44 | 171,600 |
|
Mar 19, 2026
|
111.84 | 114.35 | 111.84 | 113.63 | 113.63 | 617,500 |
|
Mar 18, 2026
|
112.61 | 114.83 | 112.61 | 113.26 | 113.26 | 116,300 |
|
Mar 17, 2026
|
112.83 | 114.85 | 112.55 | 113.49 | 113.49 | 100,600 |
|
Mar 16, 2026
|
112.84 | 113.47 | 111.93 | 112.56 | 112.56 | 149,500 |
|
Mar 13, 2026
|
112.03 | 113.72 | 110.68 | 111.65 | 111.65 | 138,000 |
|
Mar 12, 2026
|
112.42 | 114.30 | 111.63 | 111.72 | 111.72 | 182,200 |
|
Mar 11, 2026
|
113.01 | 114.92 | 112.43 | 113.35 | 113.35 | 304,600 |
|
Mar 10, 2026
|
113.96 | 113.96 | 110.81 | 112.36 | 112.36 | 700,700 |
|
Mar 9, 2026
|
111.48 | 114.03 | 110.76 | 113.67 | 113.67 | 1,010,400 |
|
Mar 6, 2026
|
111.69 | 114.17 | 111.50 | 113.17 | 113.17 | 405,400 |
|
Mar 5, 2026
|
111.57 | 114.70 | 111.57 | 113.50 | 113.50 | 787,800 |
|
Mar 4, 2026
|
110.20 | 111.91 | 109.82 | 111.59 | 111.59 | 446,000 |
|
Mar 3, 2026
|
106.74 | 110.71 | 105.52 | 109.87 | 109.87 | 460,900 |
|
Mar 2, 2026
|
107.24 | 110.83 | 107.24 | 110.42 | 110.42 | 283,700 |
|
Feb 27, 2026
|
108.49 | 109.73 | 107.31 | 109.65 | 109.65 | 140,100 |
|
Feb 26, 2026
|
110.62 | 111.92 | 109.42 | 111.40 | 111.40 | 885,800 |
|
Feb 25, 2026
|
108.50 | 110.31 | 108.00 | 109.93 | 109.93 | 317,700 |
|
Feb 24, 2026
|
105.58 | 109.13 | 105.36 | 108.00 | 108.00 | 652,600 |
|
Feb 23, 2026
|
109.85 | 109.94 | 105.24 | 105.69 | 105.69 | 295,000 |
|
Feb 20, 2026
|
112.27 | 114.65 | 110.99 | 111.43 | 111.43 | 205,000 |
|
Feb 19, 2026
|
112.86 | 113.63 | 112.10 | 113.30 | 113.30 | 170,000 |
|
Feb 18, 2026
|
111.70 | 114.12 | 110.61 | 113.44 | 113.44 | 171,800 |
|
Feb 17, 2026
|
113.31 | 114.02 | 110.58 | 112.07 | 112.07 | 183,800 |
|
Feb 13, 2026
|
112.04 | 115.14 | 111.31 | 114.26 | 114.26 | 177,000 |
|
Feb 12, 2026
|
113.03 | 113.88 | 109.69 | 111.45 | 111.45 | 242,900 |
|
Feb 11, 2026
|
117.24 | 117.24 | 111.76 | 113.07 | 113.07 | 217,000 |
|
Feb 10, 2026
|
115.76 | 117.16 | 115.13 | 115.78 | 115.78 | 199,900 |
|
Feb 9, 2026
|
112.36 | 115.46 | 111.52 | 114.72 | 114.72 | 219,700 |
|
Feb 6, 2026
|
109.12 | 112.84 | 108.72 | 112.67 | 112.67 | 378,200 |
|
Feb 5, 2026
|
110.07 | 111.55 | 107.57 | 108.01 | 108.01 | 730,700 |
|
Feb 4, 2026
|
112.65 | 113.90 | 109.77 | 111.91 | 111.91 | 666,400 |
|
Feb 3, 2026
|
118.90 | 118.90 | 111.95 | 113.98 | 113.98 | 400,900 |
|
Feb 2, 2026
|
119.05 | 121.21 | 118.88 | 119.30 | 119.30 | 157,200 |
|
Jan 30, 2026
|
120.74 | 121.41 | 118.90 | 119.13 | 119.13 | 220,200 |
|
Jan 29, 2026
|
125.09 | 125.09 | 120.00 | 121.63 | 121.63 | 287,700 |
|
Jan 28, 2026
|
128.04 | 128.71 | 126.37 | 126.58 | 126.58 | 202,800 |
|
Jan 27, 2026
|
127.87 | 128.30 | 126.55 | 126.98 | 126.98 | 259,600 |
|
Jan 26, 2026
|
124.75 | 127.27 | 124.75 | 126.56 | 126.56 | 256,400 |
|
Jan 23, 2026
|
123.36 | 124.34 | 122.86 | 123.35 | 123.35 | 115,100 |
|
Jan 22, 2026
|
122.04 | 123.59 | 122.04 | 123.59 | 123.59 | 102,800 |
|
Jan 21, 2026
|
120.45 | 121.09 | 118.99 | 120.36 | 120.36 | 200,300 |
|
Jan 20, 2026
|
121.18 | 122.22 | 119.90 | 120.18 | 120.18 | 156,500 |
|
Jan 16, 2026
|
125.99 | 125.99 | 124.20 | 124.20 | 124.20 | 100,900 |
|
Jan 15, 2026
|
126.97 | 127.47 | 125.24 | 125.34 | 125.34 | 163,300 |
|
Jan 14, 2026
|
128.23 | 128.38 | 125.41 | 126.22 | 126.22 | 151,100 |
|
Jan 13, 2026
|
130.59 | 131.17 | 128.50 | 128.84 | 128.84 | 103,600 |
|
Jan 12, 2026
|
128.09 | 130.90 | 128.09 | 130.37 | 130.37 | 84,800 |
|
Jan 9, 2026
|
129.03 | 129.39 | 127.58 | 128.95 | 128.95 | 112,000 |
|
Jan 8, 2026
|
130.49 | 130.63 | 128.53 | 128.74 | 128.74 | 93,500 |
|
Jan 7, 2026
|
130.34 | 132.01 | 130.34 | 131.06 | 131.06 | 142,600 |
|
Jan 6, 2026
|
128.54 | 130.47 | 128.11 | 130.41 | 130.41 | 76,000 |
|
Jan 5, 2026
|
128.41 | 129.89 | 128.39 | 128.57 | 128.57 | 164,300 |
|
Jan 2, 2026
|
130.89 | 131.13 | 127.12 | 127.77 | 127.77 | 200,100 |
|
Dec 31, 2025
|
131.09 | 131.09 | 130.00 | 130.08 | 130.08 | 112,300 |
|
Dec 30, 2025
|
131.42 | 132.15 | 131.34 | 131.36 | 131.36 | 198,100 |
|
Dec 29, 2025
|
131.25 | 132.42 | 131.25 | 131.78 | 131.78 | 112,800 |
|
Dec 26, 2025
|
132.16 | 132.44 | 131.75 | 132.41 | 132.41 | 61,100 |
|
Dec 24, 2025
|
132.06 | 132.36 | 131.77 | 132.12 | 132.12 | 85,300 |
|
Dec 23, 2025
|
132.48 | 133.10 | 131.19 | 132.34 | 132.34 | 107,900 |
|
Dec 22, 2025
|
133.37 | 133.74 | 132.80 | 133.34 | 133.34 | 124,200 |
|
Dec 19, 2025
|
130.11 | 132.58 | 130.11 | 132.22 | 132.22 | 85,100 |
|
Dec 18, 2025
|
129.93 | 130.61 | 129.01 | 129.82 | 129.82 | 93,200 |
|
Dec 17, 2025
|
130.06 | 130.94 | 128.08 | 128.16 | 128.16 | 114,600 |
|
Dec 16, 2025
|
128.49 | 130.21 | 128.49 | 129.89 | 129.89 | 109,800 |
|
Dec 15, 2025
|
132.15 | 132.15 | 129.40 | 129.42 | 129.42 | 86,700 |
|
Dec 12, 2025
|
134.20 | 134.20 | 131.16 | 131.66 | 131.66 | 231,900 |
|
Dec 11, 2025
|
134.24 | 135.01 | 133.20 | 134.42 | 134.42 | 281,200 |
|
Dec 10, 2025
|
134.03 | 136.40 | 133.89 | 135.55 | 135.55 | 311,300 |
|
Dec 9, 2025
|
133.34 | 135.01 | 133.34 | 134.59 | 134.59 | 135,000 |
|
Dec 8, 2025
|
132.92 | 134.13 | 132.92 | 133.70 | 133.70 | 155,200 |
|
Dec 5, 2025
|
131.60 | 133.22 | 131.26 | 132.19 | 132.19 | 103,400 |
|
Dec 4, 2025
|
130.99 | 131.52 | 130.28 | 131.25 | 131.25 | 154,900 |
|
Dec 3, 2025
|
129.67 | 131.07 | 128.71 | 130.99 | 130.99 | 91,800 |
|
Dec 2, 2025
|
130.54 | 132.16 | 130.54 | 131.22 | 131.22 | 238,800 |
|
Dec 1, 2025
|
127.46 | 129.02 | 127.10 | 128.41 | 128.41 | 97,400 |
|
Nov 28, 2025
|
128.22 | 129.05 | 128.18 | 128.84 | 128.84 | 64,900 |
|
Nov 26, 2025
|
128.74 | 128.74 | 127.31 | 127.82 | 127.82 | 100,500 |
|
Nov 25, 2025
|
126.57 | 128.76 | 125.42 | 128.47 | 128.47 | 76,800 |
|
Nov 24, 2025
|
125.47 | 127.24 | 125.14 | 126.80 | 126.80 | 205,300 |
|
Nov 21, 2025
|
123.84 | 125.68 | 121.45 | 124.45 | 124.45 | 363,100 |
|
Nov 20, 2025
|
129.99 | 130.44 | 123.51 | 123.65 | 123.65 | 256,600 |
|
Nov 19, 2025
|
127.18 | 128.52 | 126.23 | 126.90 | 126.90 | 315,500 |
|
Nov 18, 2025
|
127.22 | 128.63 | 125.83 | 127.44 | 127.44 | 1,172,200 |
|
Nov 17, 2025
|
131.28 | 132.05 | 127.79 | 128.81 | 128.81 | 320,700 |
|
Nov 14, 2025
|
129.11 | 133.53 | 128.63 | 131.95 | 131.95 | 725,700 |
|
Nov 13, 2025
|
135.60 | 135.60 | 131.56 | 131.97 | 131.97 | 336,900 |
|
Nov 12, 2025
|
138.36 | 138.52 | 136.11 | 136.26 | 136.26 | 128,500 |
|
Nov 11, 2025
|
138.25 | 138.62 | 137.01 | 137.48 | 137.48 | 146,400 |
|
Nov 10, 2025
|
139.37 | 139.99 | 138.20 | 139.58 | 139.58 | 136,000 |
|
Nov 7, 2025
|
135.43 | 137.19 | 133.83 | 137.04 | 137.04 | 201,700 |
|
Nov 6, 2025
|
139.22 | 139.28 | 135.53 | 136.92 | 136.92 | 190,800 |
|
Nov 5, 2025
|
138.22 | 139.15 | 137.97 | 138.49 | 138.49 | 103,900 |
|
Nov 4, 2025
|
139.85 | 141.34 | 137.93 | 138.07 | 138.07 | 93,100 |
|
Nov 3, 2025
|
143.74 | 143.74 | 141.52 | 143.46 | 143.46 | 163,700 |
