NasdaqGS - Delayed Quote
USD
Silicon Laboratories Inc. (SLAB)
220.58
-0.13
(-0.06%)
At close: September 4 at 4:00:00 PM EDT
220.35
-0.23
(-0.10%)
After hours: September 4 at 7:43:04 PM EDT
Trade SLAB 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
|
222.49 | 222.49 | 219.95 | 220.58 | 220.58 | 346,600 |
|
Sep 3, 2026
|
220.00 | 220.83 | 220.00 | 220.71 | 220.71 | 362,700 |
|
Sep 2, 2026
|
219.00 | 220.46 | 219.00 | 220.23 | 220.23 | 610,500 |
|
Sep 1, 2026
|
218.63 | 219.33 | 218.63 | 219.12 | 219.12 | 324,700 |
|
Aug 31, 2026
|
218.98 | 219.20 | 218.19 | 219.05 | 219.05 | 429,500 |
|
Aug 28, 2026
|
219.20 | 219.20 | 218.48 | 218.54 | 218.54 | 246,500 |
|
Aug 27, 2026
|
218.70 | 219.06 | 218.45 | 218.95 | 218.95 | 206,400 |
|
Aug 26, 2026
|
218.49 | 219.10 | 218.26 | 218.83 | 218.83 | 152,800 |
|
Aug 25, 2026
|
218.26 | 218.65 | 217.85 | 218.37 | 218.37 | 339,700 |
|
Aug 24, 2026
|
218.00 | 218.34 | 217.61 | 218.08 | 218.08 | 275,700 |
|
Aug 21, 2026
|
218.65 | 218.69 | 217.85 | 218.00 | 218.00 | 430,300 |
|
Aug 20, 2026
|
219.00 | 219.11 | 217.79 | 218.10 | 218.10 | 395,200 |
|
Aug 19, 2026
|
219.40 | 219.40 | 218.69 | 218.92 | 218.92 | 346,200 |
|
Aug 18, 2026
|
218.93 | 219.30 | 218.50 | 219.00 | 219.00 | 213,800 |
|
Aug 17, 2026
|
218.68 | 219.48 | 218.55 | 219.29 | 219.29 | 271,100 |
|
Aug 14, 2026
|
218.21 | 218.87 | 218.20 | 218.41 | 218.41 | 238,700 |
|
Aug 13, 2026
|
219.15 | 219.20 | 217.77 | 218.30 | 218.30 | 238,600 |
|
Aug 12, 2026
|
218.32 | 219.45 | 218.24 | 218.83 | 218.83 | 253,900 |
|
Aug 11, 2026
|
218.60 | 219.24 | 218.11 | 218.94 | 218.94 | 175,600 |
|
Aug 10, 2026
|
219.21 | 219.21 | 218.00 | 218.43 | 218.43 | 192,000 |
|
Aug 7, 2026
|
218.65 | 219.42 | 218.63 | 219.21 | 219.21 | 166,700 |
|
Aug 6, 2026
|
218.40 | 219.75 | 218.40 | 218.47 | 218.47 | 171,000 |
|
Aug 5, 2026
|
218.90 | 218.90 | 217.93 | 218.23 | 218.23 | 189,400 |
|
Aug 4, 2026
|
218.15 | 219.23 | 217.80 | 218.39 | 218.39 | 173,700 |
|
Aug 3, 2026
|
217.84 | 218.49 | 217.80 | 218.00 | 218.00 | 182,100 |
|
Jul 31, 2026
|
217.21 | 218.18 | 216.85 | 217.50 | 217.50 | 280,100 |
|
Jul 30, 2026
|
217.24 | 218.29 | 216.34 | 216.93 | 216.93 | 311,500 |
|
Jul 29, 2026
|
217.50 | 217.81 | 216.25 | 216.44 | 216.44 | 399,600 |
|
Jul 28, 2026
|
217.00 | 218.25 | 216.68 | 217.25 | 217.25 | 394,600 |
|
Jul 27, 2026
|
217.80 | 217.80 | 216.82 | 217.29 | 217.29 | 218,400 |
|
Jul 24, 2026
|
217.22 | 217.43 | 216.66 | 216.88 | 216.88 | 219,200 |
|
Jul 23, 2026
|
217.00 | 217.55 | 216.03 | 216.76 | 216.76 | 405,400 |
|
Jul 22, 2026
|
217.94 | 217.94 | 217.01 | 217.17 | 217.17 | 365,200 |
|
Jul 21, 2026
|
217.89 | 218.10 | 217.24 | 217.40 | 217.40 | 247,900 |
|
Jul 20, 2026
|
217.69 | 217.97 | 217.25 | 217.36 | 217.36 | 292,300 |
|
Jul 17, 2026
|
217.40 | 218.27 | 217.30 | 217.47 | 217.47 | 355,800 |
|
Jul 16, 2026
|
218.07 | 218.68 | 217.98 | 218.37 | 218.37 | 364,100 |
|
Jul 15, 2026
|
217.80 | 218.86 | 217.80 | 218.19 | 218.19 | 275,300 |
|
Jul 14, 2026
|
219.47 | 219.47 | 217.55 | 218.00 | 218.00 | 241,000 |
|
Jul 13, 2026
|
218.66 | 219.11 | 218.10 | 218.75 | 218.75 | 175,100 |
|
Jul 10, 2026
|
218.68 | 219.19 | 218.47 | 218.63 | 218.63 | 384,400 |
|
Jul 9, 2026
|
219.00 | 219.02 | 218.13 | 218.68 | 218.68 | 205,800 |
|
Jul 8, 2026
|
217.53 | 219.33 | 217.31 | 218.32 | 218.32 | 217,400 |
|
Jul 7, 2026
|
217.30 | 218.18 | 217.30 | 217.80 | 217.80 | 210,600 |
|
Jul 6, 2026
|
217.95 | 218.74 | 217.13 | 217.57 | 217.57 | 405,200 |
|
Jul 2, 2026
|
218.20 | 218.55 | 217.47 | 218.22 | 218.22 | 623,200 |
|
Jul 1, 2026
|
218.04 | 219.28 | 217.40 | 218.38 | 218.38 | 1,329,400 |
|
Jun 30, 2026
|
219.22 | 219.69 | 217.25 | 218.56 | 218.56 | 436,000 |
|
Jun 29, 2026
|
218.84 | 219.36 | 217.05 | 219.03 | 219.03 | 317,200 |
|
Jun 26, 2026
|
217.88 | 219.57 | 216.51 | 218.42 | 218.42 | 2,075,800 |
|
Jun 25, 2026
|
218.62 | 218.85 | 216.69 | 217.95 | 217.95 | 581,900 |
|
Jun 24, 2026
|
218.73 | 219.52 | 217.46 | 218.00 | 218.00 | 500,200 |
|
Jun 23, 2026
|
218.59 | 219.71 | 218.50 | 218.72 | 218.72 | 297,500 |
|
Jun 22, 2026
|
220.00 | 220.00 | 219.28 | 219.78 | 219.78 | 374,200 |
|
Jun 18, 2026
|
219.83 | 220.25 | 218.51 | 219.75 | 219.75 | 735,000 |
|
Jun 17, 2026
|
219.72 | 219.72 | 218.31 | 218.61 | 218.61 | 1,003,900 |
|
Jun 16, 2026
|
220.00 | 220.35 | 218.84 | 219.50 | 219.50 | 238,500 |
|
Jun 15, 2026
|
219.75 | 220.90 | 218.83 | 220.34 | 220.34 | 351,100 |
|
Jun 12, 2026
|
218.70 | 219.67 | 218.04 | 219.51 | 219.51 | 210,700 |
|
Jun 11, 2026
|
218.08 | 219.38 | 217.21 | 218.90 | 218.90 | 337,100 |
|
Jun 10, 2026
|
217.96 | 218.36 | 217.10 | 217.88 | 217.88 | 431,600 |
|
Jun 9, 2026
|
219.09 | 219.53 | 217.03 | 218.80 | 218.80 | 949,000 |
|
Jun 8, 2026
|
218.95 | 219.13 | 217.80 | 218.20 | 218.20 | 280,000 |
|
Jun 5, 2026
|
218.89 | 219.20 | 217.68 | 218.11 | 218.11 | 530,300 |
|
Jun 4, 2026
|
218.94 | 219.68 | 218.64 | 219.00 | 219.00 | 263,300 |
|
Jun 3, 2026
|
218.85 | 219.46 | 218.56 | 219.13 | 219.13 | 359,600 |
|
Jun 2, 2026
|
217.97 | 219.00 | 217.89 | 218.75 | 218.75 | 257,100 |
|
Jun 1, 2026
|
217.42 | 218.86 | 217.21 | 217.88 | 217.88 | 262,700 |
|
May 29, 2026
|
218.41 | 218.41 | 216.77 | 217.60 | 217.60 | 657,400 |
|
May 28, 2026
|
218.12 | 218.47 | 217.98 | 218.41 | 218.41 | 218,900 |
|
May 27, 2026
|
219.05 | 219.20 | 217.93 | 218.06 | 218.06 | 376,400 |
|
May 26, 2026
|
217.53 | 219.17 | 217.53 | 219.05 | 219.05 | 528,900 |
|
May 22, 2026
|
217.40 | 218.09 | 217.29 | 217.50 | 217.50 | 500,100 |
|
May 21, 2026
|
216.89 | 217.59 | 216.73 | 217.31 | 217.31 | 271,200 |
|
May 20, 2026
|
217.00 | 217.25 | 216.36 | 216.89 | 216.89 | 245,400 |
|
May 19, 2026
|
215.33 | 216.90 | 215.02 | 216.46 | 216.46 | 353,700 |
|
May 18, 2026
|
216.83 | 217.24 | 216.48 | 216.60 | 216.60 | 340,700 |
|
May 15, 2026
|
215.85 | 217.20 | 215.85 | 216.59 | 216.59 | 573,600 |
|
May 14, 2026
|
217.00 | 217.61 | 216.59 | 217.31 | 217.31 | 350,100 |
|
May 13, 2026
|
217.80 | 217.80 | 216.58 | 216.95 | 216.95 | 488,900 |
|
May 12, 2026
|
217.17 | 217.34 | 215.98 | 216.58 | 216.58 | 359,700 |
|
May 11, 2026
|
217.35 | 217.97 | 216.46 | 217.21 | 217.21 | 438,400 |
|
May 8, 2026
|
218.00 | 218.25 | 217.13 | 217.45 | 217.45 | 231,900 |
|
May 7, 2026
|
216.54 | 218.13 | 216.50 | 217.64 | 217.64 | 446,200 |
|
May 6, 2026
|
217.00 | 217.61 | 215.63 | 216.54 | 216.54 | 653,200 |
|
May 5, 2026
|
217.40 | 218.68 | 216.84 | 218.27 | 218.27 | 482,400 |
|
May 4, 2026
|
217.92 | 217.99 | 216.29 | 217.00 | 217.00 | 306,500 |
|
May 1, 2026
|
217.00 | 218.46 | 216.85 | 218.24 | 218.24 | 434,000 |
|
Apr 30, 2026
|
217.28 | 217.94 | 216.53 | 217.70 | 217.70 | 559,400 |
|
Apr 29, 2026
|
215.50 | 217.33 | 215.50 | 217.19 | 217.19 | 408,800 |
|
Apr 28, 2026
|
215.00 | 215.88 | 214.25 | 215.71 | 215.71 | 686,100 |
|
Apr 27, 2026
|
215.50 | 215.96 | 214.20 | 215.00 | 215.00 | 549,800 |
|
Apr 24, 2026
|
213.30 | 215.74 | 213.30 | 215.50 | 215.50 | 611,400 |
|
Apr 23, 2026
|
215.00 | 215.00 | 213.09 | 214.52 | 214.52 | 456,000 |
|
Apr 22, 2026
|
215.66 | 216.55 | 214.00 | 214.23 | 214.23 | 413,100 |
|
Apr 21, 2026
|
213.94 | 214.93 | 213.94 | 214.53 | 214.53 | 415,100 |
|
Apr 20, 2026
|
213.45 | 214.00 | 212.62 | 213.94 | 213.94 | 321,700 |
|
Apr 17, 2026
|
212.28 | 213.74 | 212.10 | 212.89 | 212.89 | 275,700 |
|
Apr 16, 2026
|
211.69 | 212.43 | 211.11 | 212.28 | 212.28 | 295,600 |
|
Apr 15, 2026
|
210.81 | 211.94 | 210.81 | 211.88 | 211.88 | 347,000 |
|
Apr 14, 2026
|
211.50 | 212.00 | 210.95 | 211.06 | 211.06 | 313,800 |
|
Apr 13, 2026
|
210.81 | 212.19 | 210.81 | 211.32 | 211.32 | 239,500 |
|
Apr 10, 2026
|
210.50 | 211.68 | 210.26 | 211.22 | 211.22 | 272,900 |
|
Apr 9, 2026
|
210.68 | 210.92 | 209.97 | 210.38 | 210.38 | 313,500 |
|
Apr 8, 2026
|
211.62 | 211.67 | 209.19 | 210.36 | 210.36 | 578,800 |
|
Apr 7, 2026
|
209.17 | 210.11 | 208.12 | 210.00 | 210.00 | 468,400 |
|
Apr 6, 2026
|
208.63 | 209.50 | 208.25 | 209.49 | 209.49 | 166,000 |
|
Apr 2, 2026
|
206.70 | 209.31 | 206.64 | 209.13 | 209.13 | 361,500 |
|
Apr 1, 2026
|
208.44 | 209.57 | 207.33 | 207.71 | 207.71 | 451,200 |
|
Mar 31, 2026
|
207.05 | 208.23 | 206.57 | 208.15 | 208.15 | 291,600 |
|
Mar 30, 2026
|
206.05 | 206.72 | 205.25 | 205.85 | 205.85 | 313,400 |
|
Mar 27, 2026
|
206.71 | 206.75 | 205.52 | 205.93 | 205.93 | 275,900 |
|
Mar 26, 2026
|
206.54 | 207.50 | 206.32 | 206.79 | 206.79 | 175,400 |
|
Mar 25, 2026
|
207.41 | 208.00 | 206.75 | 207.07 | 207.07 | 226,200 |
|
Mar 24, 2026
|
206.36 | 208.11 | 206.36 | 207.19 | 207.19 | 338,300 |
|
Mar 23, 2026
|
207.79 | 208.18 | 206.00 | 206.96 | 206.96 | 327,000 |
|
Mar 20, 2026
|
205.91 | 207.37 | 205.20 | 206.25 | 206.25 | 713,800 |
|
Mar 19, 2026
|
204.30 | 206.99 | 204.30 | 205.78 | 205.78 | 409,200 |
|
Mar 18, 2026
|
206.03 | 206.79 | 205.10 | 205.73 | 205.73 | 425,500 |
|
Mar 17, 2026
|
204.68 | 206.96 | 204.10 | 206.36 | 206.36 | 420,400 |
|
Mar 16, 2026
|
203.87 | 204.92 | 203.59 | 204.68 | 204.68 | 640,900 |
|
Mar 13, 2026
|
202.63 | 203.08 | 202.03 | 203.00 | 203.00 | 391,900 |
|
Mar 12, 2026
|
201.24 | 202.66 | 201.02 | 202.07 | 202.07 | 383,800 |
|
Mar 11, 2026
|
203.06 | 203.06 | 201.38 | 201.70 | 201.70 | 550,200 |
|
Mar 10, 2026
|
202.91 | 204.65 | 202.50 | 202.64 | 202.64 | 469,300 |
|
Mar 9, 2026
|
202.95 | 204.06 | 201.95 | 203.42 | 203.42 | 640,900 |
|
Mar 6, 2026
|
203.02 | 203.68 | 202.30 | 202.70 | 202.70 | 700,900 |
|
Mar 5, 2026
|
203.21 | 203.80 | 202.89 | 203.25 | 203.25 | 1,384,100 |
|
Mar 4, 2026
|
204.06 | 204.59 | 202.61 | 203.58 | 203.58 | 856,900 |
|
Mar 3, 2026
|
204.27 | 205.39 | 202.71 | 203.64 | 203.64 | 1,198,900 |
|
Mar 2, 2026
|
204.31 | 205.00 | 204.02 | 204.91 | 204.91 | 1,171,600 |
|
Feb 27, 2026
|
204.70 | 205.41 | 204.01 | 204.53 | 204.53 | 839,900 |
|
Feb 26, 2026
|
204.31 | 205.51 | 204.31 | 204.72 | 204.72 | 644,500 |
|
Feb 25, 2026
|
204.75 | 204.90 | 204.07 | 204.16 | 204.16 | 575,000 |
|
Feb 24, 2026
|
204.44 | 204.96 | 204.10 | 204.35 | 204.35 | 634,300 |
|
Feb 23, 2026
|
204.91 | 204.99 | 204.00 | 204.20 | 204.20 | 673,800 |
|
Feb 20, 2026
|
204.75 | 205.51 | 204.18 | 204.64 | 204.64 | 738,600 |
|
Feb 19, 2026
|
205.71 | 205.86 | 204.54 | 204.79 | 204.79 | 759,200 |
|
Feb 18, 2026
|
206.41 | 206.82 | 205.39 | 205.45 | 205.45 | 674,900 |
|
Feb 17, 2026
|
206.95 | 207.27 | 205.57 | 205.69 | 205.69 | 1,077,400 |
|
Feb 13, 2026
|
207.00 | 207.54 | 206.27 | 207.27 | 207.27 | 919,900 |
|
Feb 12, 2026
|
207.95 | 207.96 | 205.65 | 207.00 | 207.00 | 1,594,300 |
|
Feb 11, 2026
|
208.00 | 208.00 | 206.30 | 207.10 | 207.10 | 1,711,700 |
|
Feb 10, 2026
|
206.00 | 207.29 | 205.87 | 206.42 | 206.42 | 1,252,700 |
|
Feb 9, 2026
|
208.00 | 208.00 | 204.84 | 205.41 | 205.41 | 1,526,200 |
|
Feb 6, 2026
|
205.81 | 208.84 | 205.53 | 206.50 | 206.50 | 1,745,400 |
|
Feb 5, 2026
|
204.00 | 206.61 | 202.81 | 205.22 | 205.22 | 2,772,500 |
|
Feb 4, 2026
|
205.24 | 207.50 | 201.70 | 203.41 | 203.41 | 8,442,700 |
|
Feb 3, 2026
|
143.03 | 144.00 | 134.72 | 136.62 | 136.62 | 554,100 |
|
Feb 2, 2026
|
140.49 | 146.80 | 139.57 | 143.42 | 143.42 | 275,000 |
|
Jan 30, 2026
|
143.21 | 145.23 | 140.51 | 142.45 | 142.45 | 320,300 |
|
Jan 29, 2026
|
144.63 | 147.01 | 141.50 | 146.54 | 146.54 | 373,000 |
|
Jan 28, 2026
|
142.51 | 146.16 | 141.24 | 144.24 | 144.24 | 274,400 |
|
Jan 27, 2026
|
141.46 | 142.62 | 140.00 | 140.51 | 140.51 | 165,500 |
|
Jan 26, 2026
|
144.30 | 145.11 | 138.04 | 140.61 | 140.61 | 394,700 |
|
Jan 23, 2026
|
150.40 | 151.28 | 144.02 | 145.35 | 145.35 | 301,000 |
|
Jan 22, 2026
|
154.00 | 157.29 | 150.74 | 151.46 | 151.46 | 311,100 |
|
Jan 21, 2026
|
148.47 | 153.79 | 147.32 | 151.94 | 151.94 | 292,700 |
|
Jan 20, 2026
|
145.59 | 148.50 | 143.93 | 145.41 | 145.41 | 419,400 |
|
Jan 16, 2026
|
153.27 | 154.90 | 147.58 | 148.74 | 148.74 | 406,900 |
|
Jan 15, 2026
|
150.23 | 153.91 | 147.86 | 152.82 | 152.82 | 526,900 |
|
Jan 14, 2026
|
145.09 | 149.18 | 144.46 | 149.05 | 149.05 | 359,500 |
|
Jan 13, 2026
|
145.32 | 149.80 | 145.00 | 146.45 | 146.45 | 300,600 |
|
Jan 12, 2026
|
144.59 | 146.55 | 142.13 | 145.12 | 145.12 | 361,100 |
|
Jan 9, 2026
|
147.00 | 147.29 | 143.59 | 146.09 | 146.09 | 372,100 |
|
Jan 8, 2026
|
142.70 | 147.87 | 142.00 | 146.90 | 146.90 | 212,000 |
|
Jan 7, 2026
|
146.39 | 147.00 | 142.55 | 144.75 | 144.75 | 321,400 |
|
Jan 6, 2026
|
138.12 | 148.50 | 135.25 | 148.50 | 148.50 | 421,100 |
|
Jan 5, 2026
|
132.81 | 139.93 | 132.32 | 137.93 | 137.93 | 208,700 |
|
Jan 2, 2026
|
132.82 | 135.80 | 131.69 | 131.93 | 131.93 | 186,800 |
|
Dec 31, 2025
|
132.89 | 133.32 | 129.98 | 130.70 | 130.70 | 153,400 |
|
Dec 30, 2025
|
132.79 | 135.02 | 131.61 | 132.89 | 132.89 | 178,600 |
|
Dec 29, 2025
|
134.24 | 135.60 | 131.68 | 132.70 | 132.70 | 123,500 |
|
Dec 26, 2025
|
135.15 | 135.16 | 133.51 | 134.38 | 134.38 | 86,300 |
|
Dec 24, 2025
|
136.02 | 136.02 | 133.55 | 134.67 | 134.67 | 82,700 |
|
Dec 23, 2025
|
134.99 | 136.73 | 133.99 | 135.34 | 135.34 | 175,800 |
|
Dec 22, 2025
|
137.35 | 139.23 | 135.29 | 135.84 | 135.84 | 190,400 |
|
Dec 19, 2025
|
135.39 | 137.10 | 134.30 | 135.03 | 135.03 | 401,700 |
|
Dec 18, 2025
|
134.01 | 137.06 | 133.69 | 134.49 | 134.49 | 318,500 |
|
Dec 17, 2025
|
134.37 | 140.01 | 131.46 | 132.46 | 132.46 | 510,100 |
|
Dec 16, 2025
|
134.37 | 136.80 | 133.33 | 134.34 | 134.34 | 279,800 |
|
Dec 15, 2025
|
136.80 | 138.06 | 132.42 | 134.54 | 134.54 | 391,400 |
|
Dec 12, 2025
|
142.00 | 142.36 | 135.41 | 136.39 | 136.39 | 343,400 |
|
Dec 11, 2025
|
146.52 | 146.52 | 141.99 | 142.97 | 142.97 | 272,400 |
|
Dec 10, 2025
|
141.08 | 146.62 | 139.88 | 145.85 | 145.85 | 290,300 |
|
Dec 9, 2025
|
139.36 | 142.78 | 138.05 | 141.39 | 141.39 | 285,300 |
|
Dec 8, 2025
|
142.47 | 143.29 | 138.00 | 139.27 | 139.27 | 269,100 |
|
Dec 5, 2025
|
139.80 | 142.94 | 138.91 | 141.52 | 141.52 | 324,000 |
|
Dec 4, 2025
|
137.46 | 140.89 | 136.98 | 138.74 | 138.74 | 364,000 |
|
Dec 3, 2025
|
130.59 | 137.92 | 129.45 | 137.68 | 137.68 | 253,900 |
|
Dec 2, 2025
|
127.71 | 130.79 | 127.00 | 129.39 | 129.39 | 244,200 |
|
Dec 1, 2025
|
125.64 | 127.39 | 125.06 | 126.64 | 126.64 | 220,900 |
|
Nov 28, 2025
|
126.23 | 128.07 | 125.83 | 127.58 | 127.58 | 136,300 |
|
Nov 26, 2025
|
123.41 | 126.68 | 123.21 | 126.12 | 126.12 | 243,400 |
|
Nov 25, 2025
|
121.36 | 123.62 | 120.36 | 123.50 | 123.50 | 212,300 |
|
Nov 24, 2025
|
120.13 | 123.83 | 119.81 | 121.12 | 121.12 | 291,900 |
|
Nov 21, 2025
|
116.45 | 121.52 | 115.51 | 120.92 | 120.92 | 359,900 |
|
Nov 20, 2025
|
120.53 | 121.58 | 115.81 | 116.08 | 116.08 | 265,800 |
|
Nov 19, 2025
|
116.64 | 119.31 | 116.64 | 117.99 | 117.99 | 315,200 |
|
Nov 18, 2025
|
117.46 | 118.98 | 115.73 | 116.69 | 116.69 | 269,300 |
|
Nov 17, 2025
|
120.61 | 121.89 | 116.22 | 117.42 | 117.42 | 196,600 |
|
Nov 14, 2025
|
120.71 | 123.38 | 119.81 | 121.89 | 121.89 | 212,200 |
|
Nov 13, 2025
|
126.83 | 127.93 | 122.74 | 123.70 | 123.70 | 273,800 |
|
Nov 12, 2025
|
128.51 | 130.25 | 126.28 | 126.95 | 126.95 | 184,900 |
|
Nov 11, 2025
|
130.54 | 130.90 | 125.59 | 127.61 | 127.61 | 335,400 |
|
Nov 10, 2025
|
128.95 | 131.50 | 127.69 | 130.63 | 130.63 | 304,800 |
|
Nov 7, 2025
|
128.09 | 129.09 | 124.42 | 126.42 | 126.42 | 304,500 |
|
Nov 6, 2025
|
128.82 | 133.00 | 126.76 | 130.25 | 130.25 | 423,900 |
|
Nov 5, 2025
|
127.22 | 131.42 | 124.00 | 129.51 | 129.51 | 393,000 |
|
Nov 4, 2025
|
126.80 | 127.95 | 120.03 | 126.77 | 126.77 | 438,300 |
|
Nov 3, 2025
|
130.55 | 131.96 | 126.38 | 127.96 | 127.96 | 493,300 |
|
Oct 31, 2025
|
131.14 | 132.65 | 130.34 | 131.08 | 131.08 | 266,600 |
|
Oct 30, 2025
|
131.94 | 134.48 | 130.82 | 131.74 | 131.74 | 214,100 |
|
Oct 29, 2025
|
136.89 | 137.14 | 131.13 | 132.33 | 132.33 | 242,200 |
|
Oct 28, 2025
|
134.94 | 140.37 | 132.87 | 136.79 | 136.79 | 290,800 |
|
Oct 27, 2025
|
136.02 | 136.90 | 133.66 | 135.15 | 135.15 | 269,500 |
|
Oct 24, 2025
|
137.15 | 137.15 | 134.26 | 135.12 | 135.12 | 168,000 |
|
Oct 23, 2025
|
130.81 | 135.00 | 130.24 | 134.48 | 134.48 | 155,500 |
|
Oct 22, 2025
|
131.18 | 133.04 | 129.50 | 131.87 | 131.87 | 325,700 |
|
Oct 21, 2025
|
136.35 | 136.56 | 132.75 | 134.04 | 134.04 | 236,600 |
|
Oct 20, 2025
|
137.73 | 139.88 | 133.57 | 137.48 | 137.48 | 224,300 |
|
Oct 17, 2025
|
136.50 | 137.87 | 135.01 | 136.11 | 136.11 | 173,000 |
|
Oct 16, 2025
|
138.32 | 138.94 | 134.92 | 137.78 | 137.78 | 214,800 |
|
Oct 15, 2025
|
133.31 | 137.39 | 131.81 | 137.29 | 137.29 | 215,400 |
|
Oct 14, 2025
|
125.14 | 132.00 | 125.14 | 130.79 | 130.79 | 224,900 |
|
Oct 13, 2025
|
126.33 | 130.00 | 125.45 | 129.05 | 129.05 | 218,700 |
|
Oct 10, 2025
|
133.78 | 134.04 | 121.75 | 122.18 | 122.18 | 417,400 |
|
Oct 9, 2025
|
134.99 | 135.59 | 131.84 | 134.06 | 134.06 | 150,000 |
|
Oct 8, 2025
|
132.00 | 135.85 | 131.09 | 134.91 | 134.91 | 193,300 |
|
Oct 7, 2025
|
135.90 | 136.90 | 131.10 | 131.69 | 131.69 | 189,000 |
|
Oct 6, 2025
|
137.44 | 137.44 | 133.64 | 135.13 | 135.13 | 283,800 |
|
Oct 3, 2025
|
134.48 | 137.25 | 133.56 | 134.28 | 134.28 | 205,200 |
|
Oct 2, 2025
|
132.51 | 134.14 | 131.26 | 133.53 | 133.53 | 175,900 |
|
Oct 1, 2025
|
129.53 | 131.58 | 129.00 | 130.79 | 130.79 | 209,700 |
|
Sep 30, 2025
|
129.69 | 131.48 | 128.79 | 131.13 | 131.13 | 239,100 |
|
Sep 29, 2025
|
131.70 | 131.88 | 128.59 | 128.88 | 128.88 | 251,700 |
|
Sep 26, 2025
|
130.14 | 134.40 | 128.70 | 130.64 | 130.64 | 310,800 |
|
Sep 25, 2025
|
130.09 | 131.10 | 128.15 | 130.06 | 130.06 | 168,800 |
|
Sep 24, 2025
|
133.27 | 133.92 | 131.20 | 132.00 | 132.00 | 197,900 |
|
Sep 23, 2025
|
137.14 | 138.01 | 133.37 | 133.51 | 133.51 | 264,500 |
|
Sep 22, 2025
|
137.44 | 139.03 | 136.49 | 136.99 | 136.99 | 174,500 |
|
Sep 19, 2025
|
141.10 | 141.32 | 136.85 | 137.18 | 137.18 | 507,200 |
|
Sep 18, 2025
|
139.99 | 143.46 | 139.95 | 141.29 | 141.29 | 320,500 |
|
Sep 17, 2025
|
134.50 | 141.01 | 133.07 | 136.17 | 136.17 | 245,400 |
|
Sep 16, 2025
|
135.27 | 135.87 | 132.50 | 134.51 | 134.51 | 183,800 |
|
Sep 15, 2025
|
135.00 | 136.16 | 134.20 | 134.53 | 134.53 | 138,600 |
|
Sep 12, 2025
|
135.86 | 135.86 | 132.94 | 133.78 | 133.78 | 150,000 |
|
Sep 11, 2025
|
133.49 | 135.66 | 133.09 | 135.52 | 135.52 | 197,500 |
|
Sep 10, 2025
|
136.00 | 136.57 | 131.81 | 132.22 | 132.22 | 200,200 |
|
Sep 9, 2025
|
134.76 | 136.30 | 133.71 | 135.56 | 135.56 | 198,600 |
|
Sep 8, 2025
|
136.57 | 136.57 | 134.03 | 134.76 | 134.76 | 148,600 |
|
Sep 5, 2025
|
136.90 | 138.55 | 134.62 | 135.48 | 135.48 | 177,000 |
