NYSE - Delayed Quote
USD
Snowflake Inc. (SNOW)
337.18
-19.29
(-5.41%)
At close: September 4 at 4:00:02 PM EDT
338.16
+0.98
(+0.29%)
After hours: September 4 at 7:59:59 PM EDT
Trade SNOW 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
|
353.63 | 356.83 | 337.11 | 337.18 | 337.18 | 8,439,700 |
|
Sep 3, 2026
|
377.24 | 384.56 | 355.47 | 356.47 | 356.47 | 21,835,900 |
|
Sep 2, 2026
|
310.54 | 319.25 | 303.89 | 305.84 | 305.84 | 11,649,500 |
|
Sep 1, 2026
|
325.88 | 328.76 | 317.82 | 319.80 | 319.80 | 4,000,800 |
|
Aug 31, 2026
|
326.50 | 332.65 | 323.04 | 331.43 | 331.43 | 4,391,800 |
|
Aug 28, 2026
|
330.37 | 334.80 | 325.40 | 328.00 | 328.00 | 3,084,000 |
|
Aug 27, 2026
|
322.50 | 333.50 | 320.00 | 329.11 | 329.11 | 4,067,800 |
|
Aug 26, 2026
|
309.44 | 317.50 | 307.27 | 315.37 | 315.37 | 3,078,400 |
|
Aug 25, 2026
|
322.14 | 325.85 | 308.62 | 317.02 | 317.02 | 4,442,100 |
|
Aug 24, 2026
|
332.15 | 332.15 | 321.82 | 322.78 | 322.78 | 3,722,500 |
|
Aug 21, 2026
|
321.66 | 333.27 | 314.20 | 332.78 | 332.78 | 3,437,100 |
|
Aug 20, 2026
|
322.72 | 325.00 | 317.12 | 321.29 | 321.29 | 3,175,500 |
|
Aug 19, 2026
|
325.15 | 326.00 | 316.32 | 325.01 | 325.01 | 3,885,000 |
|
Aug 18, 2026
|
327.14 | 334.00 | 321.50 | 325.33 | 325.33 | 4,001,700 |
|
Aug 17, 2026
|
327.77 | 334.45 | 324.51 | 330.11 | 330.11 | 3,097,400 |
|
Aug 14, 2026
|
339.00 | 339.75 | 326.33 | 328.92 | 328.92 | 2,583,100 |
|
Aug 13, 2026
|
337.00 | 339.75 | 330.80 | 337.38 | 337.38 | 3,022,500 |
|
Aug 12, 2026
|
329.04 | 341.95 | 329.04 | 332.26 | 332.26 | 4,286,000 |
|
Aug 11, 2026
|
331.14 | 338.04 | 328.00 | 334.14 | 334.14 | 3,662,000 |
|
Aug 10, 2026
|
328.45 | 340.50 | 328.00 | 334.70 | 334.70 | 4,668,700 |
|
Aug 7, 2026
|
325.00 | 331.40 | 322.13 | 330.49 | 330.49 | 6,217,400 |
|
Aug 6, 2026
|
304.39 | 321.82 | 304.39 | 318.00 | 318.00 | 5,968,400 |
|
Aug 5, 2026
|
317.49 | 323.10 | 315.02 | 316.84 | 316.84 | 4,590,900 |
|
Aug 4, 2026
|
305.00 | 321.31 | 301.90 | 316.77 | 316.77 | 5,632,100 |
|
Aug 3, 2026
|
296.44 | 315.42 | 292.95 | 307.53 | 307.53 | 7,988,000 |
|
Jul 31, 2026
|
299.50 | 304.17 | 292.63 | 293.28 | 293.28 | 7,383,100 |
|
Jul 30, 2026
|
285.00 | 298.23 | 283.00 | 298.10 | 298.10 | 6,453,500 |
|
Jul 29, 2026
|
276.90 | 293.56 | 276.90 | 282.90 | 282.90 | 8,782,300 |
|
Jul 28, 2026
|
273.02 | 277.21 | 253.59 | 270.36 | 270.36 | 5,145,100 |
|
Jul 27, 2026
|
275.00 | 278.43 | 265.52 | 272.92 | 272.92 | 5,224,100 |
|
Jul 24, 2026
|
268.90 | 270.79 | 264.00 | 268.06 | 268.06 | 3,454,600 |
|
Jul 23, 2026
|
273.85 | 277.52 | 260.60 | 265.13 | 265.13 | 3,114,300 |
|
Jul 22, 2026
|
269.95 | 271.00 | 260.34 | 267.80 | 267.80 | 3,052,100 |
|
Jul 21, 2026
|
271.67 | 279.49 | 268.91 | 271.73 | 271.73 | 3,166,800 |
|
Jul 20, 2026
|
267.12 | 277.22 | 267.12 | 274.34 | 274.34 | 3,795,700 |
|
Jul 17, 2026
|
262.61 | 274.25 | 259.48 | 268.90 | 268.90 | 5,456,800 |
|
Jul 16, 2026
|
272.46 | 275.29 | 262.82 | 270.02 | 270.02 | 3,345,600 |
|
Jul 15, 2026
|
277.90 | 279.19 | 266.47 | 271.87 | 271.87 | 3,791,000 |
|
Jul 14, 2026
|
263.29 | 278.80 | 261.00 | 275.94 | 275.94 | 5,385,300 |
|
Jul 13, 2026
|
265.00 | 274.00 | 261.59 | 268.65 | 268.65 | 4,195,400 |
|
Jul 10, 2026
|
271.99 | 274.93 | 258.34 | 261.45 | 261.45 | 4,144,600 |
|
Jul 9, 2026
|
255.81 | 267.91 | 253.00 | 267.49 | 267.49 | 3,702,700 |
|
Jul 8, 2026
|
258.58 | 263.97 | 254.88 | 261.31 | 261.31 | 4,709,000 |
|
Jul 7, 2026
|
266.35 | 270.95 | 262.37 | 262.74 | 262.74 | 5,538,400 |
|
Jul 6, 2026
|
254.20 | 266.00 | 253.05 | 262.09 | 262.09 | 3,900,600 |
|
Jul 2, 2026
|
256.58 | 264.96 | 254.16 | 260.15 | 260.15 | 8,093,200 |
|
Jul 1, 2026
|
258.56 | 263.08 | 254.61 | 261.19 | 261.19 | 5,099,000 |
|
Jun 30, 2026
|
249.80 | 255.00 | 246.01 | 254.50 | 254.50 | 4,689,000 |
|
Jun 29, 2026
|
250.96 | 254.85 | 247.09 | 251.65 | 251.65 | 8,381,900 |
|
Jun 26, 2026
|
225.27 | 250.00 | 222.45 | 248.96 | 248.96 | 25,607,000 |
|
Jun 25, 2026
|
223.00 | 232.04 | 217.48 | 227.06 | 227.06 | 5,414,800 |
|
Jun 24, 2026
|
228.63 | 234.33 | 224.26 | 225.95 | 225.95 | 4,320,100 |
|
Jun 23, 2026
|
226.46 | 233.48 | 221.24 | 230.41 | 230.41 | 4,511,000 |
|
Jun 22, 2026
|
232.65 | 241.68 | 225.19 | 226.59 | 226.59 | 6,014,100 |
|
Jun 18, 2026
|
232.75 | 233.76 | 219.69 | 232.29 | 232.29 | 7,758,800 |
|
Jun 17, 2026
|
236.23 | 241.30 | 230.62 | 234.52 | 234.52 | 6,155,500 |
|
Jun 16, 2026
|
240.00 | 246.77 | 234.35 | 238.32 | 238.32 | 5,665,800 |
|
Jun 15, 2026
|
236.30 | 244.63 | 230.02 | 240.78 | 240.78 | 5,917,500 |
|
Jun 12, 2026
|
240.49 | 242.80 | 230.44 | 232.78 | 232.78 | 7,707,300 |
|
Jun 11, 2026
|
237.77 | 243.83 | 232.89 | 240.39 | 240.39 | 7,804,000 |
|
Jun 10, 2026
|
236.95 | 248.64 | 232.52 | 239.90 | 239.90 | 6,160,100 |
|
Jun 9, 2026
|
239.00 | 246.00 | 229.60 | 239.66 | 239.66 | 5,722,300 |
|
Jun 8, 2026
|
239.80 | 247.19 | 238.02 | 240.45 | 240.45 | 4,925,900 |
|
Jun 5, 2026
|
242.20 | 247.55 | 235.00 | 238.26 | 238.26 | 7,162,800 |
|
Jun 4, 2026
|
244.30 | 253.01 | 241.46 | 244.18 | 244.18 | 9,532,200 |
|
Jun 3, 2026
|
261.81 | 263.64 | 241.14 | 241.28 | 241.28 | 11,359,100 |
|
Jun 2, 2026
|
265.45 | 269.80 | 254.84 | 261.14 | 261.14 | 13,701,800 |
|
Jun 1, 2026
|
259.97 | 284.99 | 258.31 | 280.16 | 280.16 | 20,174,900 |
|
May 29, 2026
|
240.69 | 256.21 | 239.50 | 255.55 | 255.55 | 19,892,200 |
|
May 28, 2026
|
237.00 | 244.92 | 229.49 | 239.20 | 239.20 | 39,582,300 |
|
May 27, 2026
|
174.68 | 179.10 | 173.08 | 175.26 | 175.26 | 17,731,400 |
|
May 26, 2026
|
176.88 | 181.27 | 174.55 | 177.60 | 177.60 | 12,371,900 |
|
May 22, 2026
|
167.74 | 173.50 | 167.40 | 172.20 | 172.20 | 5,968,700 |
|
May 21, 2026
|
164.03 | 165.74 | 161.39 | 165.54 | 165.54 | 4,504,000 |
|
May 20, 2026
|
166.40 | 169.15 | 163.28 | 166.97 | 166.97 | 5,942,100 |
|
May 19, 2026
|
172.48 | 176.98 | 166.71 | 169.55 | 169.55 | 12,357,200 |
|
May 18, 2026
|
156.70 | 165.28 | 155.19 | 164.24 | 164.24 | 10,730,100 |
|
May 15, 2026
|
149.97 | 159.83 | 149.07 | 157.47 | 157.47 | 7,739,700 |
|
May 14, 2026
|
151.00 | 152.94 | 146.80 | 150.76 | 150.76 | 5,835,200 |
|
May 13, 2026
|
150.01 | 154.89 | 146.05 | 152.37 | 152.37 | 6,892,700 |
|
May 12, 2026
|
153.00 | 154.00 | 149.56 | 151.98 | 151.98 | 4,877,400 |
|
May 11, 2026
|
150.16 | 154.85 | 148.16 | 151.50 | 151.50 | 4,799,600 |
|
May 8, 2026
|
150.00 | 152.70 | 144.48 | 152.45 | 152.45 | 7,280,700 |
|
May 7, 2026
|
153.43 | 157.00 | 150.30 | 153.72 | 153.72 | 13,709,300 |
|
May 6, 2026
|
139.51 | 140.63 | 136.20 | 139.74 | 139.74 | 7,431,200 |
|
May 5, 2026
|
145.50 | 146.90 | 139.42 | 141.71 | 141.71 | 5,891,600 |
|
May 4, 2026
|
142.01 | 149.14 | 141.50 | 144.21 | 144.21 | 6,190,200 |
|
May 1, 2026
|
142.00 | 144.56 | 138.64 | 141.00 | 141.00 | 9,351,300 |
|
Apr 30, 2026
|
140.21 | 141.26 | 133.02 | 136.47 | 136.47 | 8,241,600 |
|
Apr 29, 2026
|
141.34 | 142.36 | 138.77 | 141.22 | 141.22 | 4,323,100 |
|
Apr 28, 2026
|
145.15 | 146.38 | 141.50 | 142.56 | 142.56 | 3,578,800 |
|
Apr 27, 2026
|
141.24 | 146.10 | 140.00 | 144.25 | 144.25 | 5,395,100 |
|
Apr 24, 2026
|
142.51 | 143.48 | 134.30 | 140.32 | 140.32 | 11,754,800 |
|
Apr 23, 2026
|
147.85 | 148.51 | 141.02 | 146.40 | 146.40 | 7,625,800 |
|
Apr 22, 2026
|
151.39 | 156.70 | 151.01 | 155.57 | 155.57 | 4,719,700 |
|
Apr 21, 2026
|
151.60 | 155.50 | 150.22 | 150.84 | 150.84 | 5,160,400 |
|
Apr 20, 2026
|
143.48 | 151.69 | 143.40 | 150.44 | 150.44 | 6,981,100 |
|
Apr 17, 2026
|
144.50 | 147.20 | 143.25 | 143.98 | 143.98 | 6,443,300 |
|
Apr 16, 2026
|
149.41 | 151.48 | 143.18 | 143.55 | 143.55 | 7,360,200 |
|
Apr 15, 2026
|
139.00 | 144.73 | 137.01 | 144.48 | 144.48 | 8,560,100 |
|
Apr 14, 2026
|
136.30 | 140.00 | 133.22 | 135.47 | 135.47 | 8,547,900 |
|
Apr 13, 2026
|
122.00 | 134.60 | 121.30 | 134.24 | 134.24 | 14,833,400 |
|
Apr 10, 2026
|
132.51 | 132.91 | 118.30 | 121.11 | 121.11 | 23,316,000 |
|
Apr 9, 2026
|
150.35 | 150.35 | 131.18 | 132.24 | 132.24 | 15,489,400 |
|
Apr 8, 2026
|
155.34 | 157.84 | 148.74 | 149.99 | 149.99 | 5,506,200 |
|
Apr 7, 2026
|
149.35 | 151.00 | 145.30 | 149.24 | 149.24 | 5,267,100 |
|
Apr 6, 2026
|
151.75 | 153.10 | 147.24 | 149.38 | 149.38 | 5,669,300 |
|
Apr 2, 2026
|
150.20 | 155.59 | 147.53 | 151.85 | 151.85 | 4,855,500 |
|
Apr 1, 2026
|
153.90 | 155.44 | 148.20 | 153.12 | 153.12 | 5,070,900 |
|
Mar 31, 2026
|
149.26 | 153.92 | 145.01 | 150.82 | 150.82 | 8,316,000 |
|
Mar 30, 2026
|
152.81 | 159.28 | 151.76 | 153.67 | 153.67 | 3,797,700 |
|
Mar 27, 2026
|
158.33 | 158.33 | 150.60 | 152.80 | 152.80 | 5,826,600 |
|
Mar 26, 2026
|
159.41 | 166.49 | 158.54 | 162.33 | 162.33 | 3,142,800 |
|
Mar 25, 2026
|
165.36 | 165.43 | 158.28 | 160.61 | 160.61 | 4,713,800 |
|
Mar 24, 2026
|
171.64 | 173.29 | 161.11 | 161.34 | 161.34 | 4,536,900 |
|
Mar 23, 2026
|
170.01 | 177.05 | 169.00 | 174.20 | 174.20 | 4,472,400 |
|
Mar 20, 2026
|
173.64 | 174.69 | 166.55 | 168.02 | 168.02 | 5,212,300 |
|
Mar 19, 2026
|
172.90 | 176.85 | 170.85 | 175.40 | 175.40 | 3,815,100 |
|
Mar 18, 2026
|
174.00 | 177.75 | 173.11 | 173.25 | 173.25 | 4,253,000 |
|
Mar 17, 2026
|
175.34 | 178.48 | 174.13 | 174.60 | 174.60 | 4,251,700 |
|
Mar 16, 2026
|
180.40 | 180.79 | 173.71 | 174.40 | 174.40 | 3,894,000 |
|
Mar 13, 2026
|
178.17 | 181.93 | 175.17 | 178.66 | 178.66 | 3,915,100 |
|
Mar 12, 2026
|
178.90 | 184.74 | 176.70 | 177.25 | 177.25 | 3,896,000 |
|
Mar 11, 2026
|
177.65 | 183.35 | 176.90 | 179.43 | 179.43 | 3,481,300 |
|
Mar 10, 2026
|
182.44 | 182.44 | 174.43 | 175.32 | 175.32 | 4,428,200 |
|
Mar 9, 2026
|
175.84 | 183.10 | 175.25 | 182.84 | 182.84 | 4,836,200 |
|
Mar 6, 2026
|
174.49 | 183.25 | 173.91 | 180.48 | 180.48 | 6,039,600 |
|
Mar 5, 2026
|
168.71 | 178.60 | 168.71 | 177.45 | 177.45 | 6,950,700 |
|
Mar 4, 2026
|
165.66 | 169.76 | 164.00 | 168.26 | 168.26 | 3,841,200 |
|
Mar 3, 2026
|
164.95 | 169.70 | 156.87 | 165.79 | 165.79 | 7,890,300 |
|
Mar 2, 2026
|
164.19 | 171.86 | 164.13 | 170.33 | 170.33 | 4,776,800 |
|
Feb 27, 2026
|
169.45 | 171.52 | 163.77 | 168.41 | 168.41 | 10,251,900 |
|
Feb 26, 2026
|
178.44 | 184.42 | 167.20 | 173.06 | 173.06 | 16,645,300 |
|
Feb 25, 2026
|
161.43 | 170.47 | 160.00 | 169.21 | 169.21 | 13,379,500 |
|
Feb 24, 2026
|
156.88 | 163.08 | 154.63 | 161.06 | 161.06 | 8,608,800 |
|
Feb 23, 2026
|
169.68 | 169.68 | 155.38 | 157.60 | 157.60 | 11,128,600 |
|
Feb 20, 2026
|
177.71 | 184.60 | 172.29 | 172.50 | 172.50 | 5,857,600 |
|
Feb 19, 2026
|
176.20 | 180.79 | 175.00 | 179.20 | 179.20 | 3,139,500 |
|
Feb 18, 2026
|
176.50 | 178.75 | 171.01 | 176.08 | 176.08 | 4,155,100 |
|
Feb 17, 2026
|
178.40 | 181.47 | 172.02 | 177.10 | 177.10 | 5,778,400 |
|
Feb 13, 2026
|
177.01 | 185.63 | 175.50 | 182.29 | 182.29 | 8,333,900 |
|
Feb 12, 2026
|
180.68 | 181.51 | 169.19 | 172.91 | 172.91 | 5,683,400 |
|
Feb 11, 2026
|
187.60 | 188.50 | 173.32 | 178.83 | 178.83 | 6,242,800 |
|
Feb 10, 2026
|
183.95 | 186.58 | 178.41 | 182.58 | 182.58 | 9,400,500 |
|
Feb 9, 2026
|
168.41 | 176.39 | 166.27 | 175.95 | 175.95 | 8,828,800 |
|
Feb 6, 2026
|
162.30 | 170.39 | 159.48 | 168.43 | 168.43 | 9,619,300 |
|
Feb 5, 2026
|
163.85 | 165.45 | 156.08 | 156.71 | 156.71 | 8,089,400 |
|
Feb 4, 2026
|
171.05 | 171.50 | 159.52 | 165.29 | 165.29 | 17,295,400 |
|
Feb 3, 2026
|
189.20 | 190.17 | 168.97 | 173.24 | 173.24 | 13,814,000 |
|
Feb 2, 2026
|
197.09 | 197.09 | 190.37 | 190.68 | 190.68 | 4,746,800 |
|
Jan 30, 2026
|
200.65 | 203.99 | 191.81 | 192.70 | 192.70 | 5,753,500 |
|
Jan 29, 2026
|
205.23 | 206.05 | 196.79 | 199.37 | 199.37 | 7,999,600 |
|
Jan 28, 2026
|
214.21 | 223.05 | 214.15 | 216.00 | 216.00 | 4,807,200 |
|
Jan 27, 2026
|
213.15 | 216.70 | 209.00 | 212.75 | 212.75 | 2,855,400 |
|
Jan 26, 2026
|
211.79 | 214.70 | 208.50 | 211.27 | 211.27 | 3,463,800 |
|
Jan 23, 2026
|
213.29 | 214.74 | 208.96 | 209.69 | 209.69 | 2,905,300 |
|
Jan 22, 2026
|
208.93 | 211.49 | 204.87 | 211.13 | 211.13 | 3,539,100 |
|
Jan 21, 2026
|
207.08 | 210.37 | 205.05 | 206.50 | 206.50 | 2,883,700 |
|
Jan 20, 2026
|
206.51 | 209.60 | 204.94 | 206.21 | 206.21 | 3,766,900 |
|
Jan 16, 2026
|
208.53 | 216.10 | 207.11 | 210.38 | 210.38 | 5,250,800 |
|
Jan 15, 2026
|
205.47 | 209.30 | 205.47 | 207.74 | 207.74 | 4,919,800 |
|
Jan 14, 2026
|
208.00 | 208.88 | 204.18 | 206.16 | 206.16 | 4,780,100 |
|
Jan 13, 2026
|
220.00 | 220.49 | 207.50 | 209.39 | 209.39 | 8,054,400 |
|
Jan 12, 2026
|
216.50 | 221.77 | 214.03 | 220.28 | 220.28 | 3,345,000 |
|
Jan 9, 2026
|
224.40 | 226.83 | 218.20 | 219.09 | 219.09 | 4,650,000 |
|
Jan 8, 2026
|
235.83 | 236.31 | 223.56 | 223.79 | 223.79 | 4,348,700 |
|
Jan 7, 2026
|
234.00 | 235.65 | 230.55 | 233.50 | 233.50 | 2,916,900 |
|
Jan 6, 2026
|
225.50 | 234.87 | 223.52 | 234.53 | 234.53 | 5,208,600 |
|
Jan 5, 2026
|
217.35 | 227.40 | 217.31 | 224.36 | 224.36 | 4,986,900 |
|
Jan 2, 2026
|
219.90 | 222.99 | 213.95 | 216.71 | 216.71 | 3,464,200 |
|
Dec 31, 2025
|
221.63 | 222.40 | 218.71 | 219.36 | 219.36 | 2,249,300 |
|
Dec 30, 2025
|
222.50 | 224.16 | 221.91 | 222.05 | 222.05 | 1,593,300 |
|
Dec 29, 2025
|
222.99 | 225.49 | 222.20 | 222.90 | 222.90 | 2,073,000 |
|
Dec 26, 2025
|
222.18 | 224.10 | 221.10 | 223.88 | 223.88 | 1,763,700 |
|
Dec 24, 2025
|
223.91 | 224.57 | 219.54 | 221.93 | 221.93 | 1,677,400 |
|
Dec 23, 2025
|
224.30 | 226.18 | 219.70 | 225.10 | 225.10 | 3,986,800 |
|
Dec 22, 2025
|
223.34 | 226.86 | 221.74 | 226.84 | 226.84 | 2,789,200 |
|
Dec 19, 2025
|
221.43 | 224.00 | 218.34 | 222.46 | 222.46 | 6,288,800 |
|
Dec 18, 2025
|
217.15 | 223.60 | 216.79 | 221.31 | 221.31 | 4,823,200 |
|
Dec 17, 2025
|
220.08 | 224.75 | 216.25 | 216.29 | 216.29 | 2,945,100 |
|
Dec 16, 2025
|
212.45 | 221.38 | 212.45 | 220.60 | 220.60 | 4,793,300 |
|
Dec 15, 2025
|
216.92 | 217.63 | 211.91 | 215.28 | 215.28 | 5,275,700 |
|
Dec 12, 2025
|
220.00 | 222.44 | 215.21 | 217.93 | 217.93 | 3,900,700 |
|
Dec 11, 2025
|
215.00 | 221.66 | 214.90 | 220.51 | 220.51 | 4,932,400 |
|
Dec 10, 2025
|
220.26 | 221.85 | 216.00 | 216.55 | 216.55 | 9,177,800 |
|
Dec 9, 2025
|
223.01 | 225.31 | 220.10 | 222.60 | 222.60 | 6,129,200 |
|
Dec 8, 2025
|
228.64 | 231.50 | 224.42 | 225.31 | 225.31 | 6,328,900 |
|
Dec 5, 2025
|
233.59 | 234.00 | 225.60 | 228.79 | 228.79 | 11,696,700 |
|
Dec 4, 2025
|
244.00 | 244.14 | 234.03 | 234.77 | 234.77 | 25,623,500 |
|
Dec 3, 2025
|
262.58 | 267.97 | 256.79 | 265.00 | 265.00 | 12,573,700 |
|
Dec 2, 2025
|
261.05 | 268.21 | 258.33 | 259.68 | 259.68 | 6,626,600 |
|
Dec 1, 2025
|
249.09 | 253.22 | 246.01 | 252.00 | 252.00 | 4,365,000 |
|
Nov 28, 2025
|
249.65 | 254.00 | 248.85 | 251.24 | 251.24 | 1,944,100 |
|
Nov 26, 2025
|
250.00 | 250.72 | 247.69 | 248.66 | 248.66 | 3,319,500 |
|
Nov 25, 2025
|
241.66 | 250.99 | 237.93 | 250.32 | 250.32 | 3,505,100 |
|
Nov 24, 2025
|
237.70 | 244.09 | 236.05 | 241.99 | 241.99 | 4,587,800 |
|
Nov 21, 2025
|
245.64 | 246.37 | 228.58 | 234.03 | 234.03 | 6,823,900 |
|
Nov 20, 2025
|
258.60 | 262.25 | 244.38 | 244.66 | 244.66 | 3,669,400 |
|
Nov 19, 2025
|
252.89 | 256.45 | 250.79 | 252.98 | 252.98 | 1,966,500 |
|
Nov 18, 2025
|
250.80 | 256.87 | 248.02 | 254.51 | 254.51 | 2,668,200 |
|
Nov 17, 2025
|
258.88 | 260.50 | 250.49 | 252.79 | 252.79 | 3,164,900 |
|
Nov 14, 2025
|
247.41 | 259.66 | 243.21 | 257.02 | 257.02 | 3,246,500 |
|
Nov 13, 2025
|
262.16 | 266.23 | 255.01 | 256.92 | 256.92 | 3,551,100 |
|
Nov 12, 2025
|
274.29 | 275.87 | 266.86 | 269.82 | 269.82 | 3,130,500 |
|
Nov 11, 2025
|
266.37 | 273.35 | 266.01 | 271.26 | 271.26 | 2,481,400 |
|
Nov 10, 2025
|
268.50 | 273.00 | 267.58 | 268.51 | 268.51 | 3,034,500 |
|
Nov 7, 2025
|
260.00 | 264.72 | 254.49 | 262.86 | 262.86 | 3,835,500 |
|
Nov 6, 2025
|
268.25 | 274.35 | 261.01 | 264.72 | 264.72 | 4,100,400 |
|
Nov 5, 2025
|
264.43 | 268.38 | 262.77 | 264.79 | 264.79 | 3,069,300 |
|
Nov 4, 2025
|
270.40 | 276.96 | 262.61 | 265.42 | 265.42 | 5,249,000 |
|
Nov 3, 2025
|
277.73 | 280.67 | 273.61 | 277.14 | 277.14 | 4,256,200 |
|
Oct 31, 2025
|
274.94 | 275.48 | 265.69 | 274.88 | 274.88 | 6,207,600 |
|
Oct 30, 2025
|
263.59 | 273.29 | 261.32 | 271.18 | 271.18 | 4,350,700 |
|
Oct 29, 2025
|
268.30 | 272.39 | 264.20 | 269.70 | 269.70 | 4,105,300 |
|
Oct 28, 2025
|
266.11 | 270.94 | 264.50 | 267.05 | 267.05 | 4,129,000 |
|
Oct 27, 2025
|
263.15 | 267.80 | 261.86 | 265.97 | 265.97 | 4,778,800 |
|
Oct 24, 2025
|
256.77 | 259.75 | 252.70 | 257.94 | 257.94 | 5,169,300 |
|
Oct 23, 2025
|
243.60 | 253.09 | 243.35 | 252.99 | 252.99 | 3,685,500 |
|
Oct 22, 2025
|
245.97 | 249.28 | 238.26 | 241.67 | 241.67 | 3,206,100 |
|
Oct 21, 2025
|
246.00 | 249.10 | 242.55 | 247.52 | 247.52 | 2,407,600 |
|
Oct 20, 2025
|
243.77 | 246.65 | 241.02 | 245.67 | 245.67 | 2,854,800 |
|
Oct 17, 2025
|
236.79 | 241.11 | 236.00 | 240.74 | 240.74 | 2,379,400 |
|
Oct 16, 2025
|
246.00 | 251.74 | 237.01 | 240.06 | 240.06 | 8,485,800 |
|
Oct 15, 2025
|
243.89 | 244.33 | 240.11 | 240.86 | 240.86 | 3,030,200 |
|
Oct 14, 2025
|
244.04 | 244.36 | 238.00 | 240.83 | 240.83 | 4,084,300 |
|
Oct 13, 2025
|
246.19 | 248.43 | 243.27 | 247.27 | 247.27 | 2,938,100 |
|
Oct 10, 2025
|
253.00 | 255.39 | 241.12 | 242.17 | 242.17 | 5,062,700 |
|
Oct 9, 2025
|
249.96 | 253.60 | 245.27 | 250.67 | 250.67 | 6,562,600 |
|
Oct 8, 2025
|
239.04 | 251.81 | 237.05 | 250.21 | 250.21 | 7,518,200 |
|
Oct 7, 2025
|
243.28 | 244.15 | 231.07 | 234.81 | 234.81 | 4,898,700 |
|
Oct 6, 2025
|
240.36 | 245.76 | 239.50 | 242.52 | 242.52 | 5,131,200 |
|
Oct 3, 2025
|
242.50 | 242.50 | 233.24 | 235.09 | 235.09 | 4,073,700 |
|
Oct 2, 2025
|
235.00 | 241.12 | 234.01 | 240.54 | 240.54 | 6,623,100 |
|
Oct 1, 2025
|
223.88 | 231.86 | 222.64 | 230.55 | 230.55 | 4,678,300 |
|
Sep 30, 2025
|
225.84 | 227.50 | 221.52 | 225.55 | 225.55 | 3,420,000 |
|
Sep 29, 2025
|
226.94 | 230.33 | 224.07 | 225.25 | 225.25 | 4,429,100 |
|
Sep 26, 2025
|
222.31 | 225.97 | 220.29 | 224.64 | 224.64 | 3,014,800 |
|
Sep 25, 2025
|
219.50 | 225.41 | 217.27 | 221.60 | 221.60 | 3,006,200 |
|
Sep 24, 2025
|
226.80 | 228.06 | 221.12 | 222.57 | 222.57 | 3,259,400 |
|
Sep 23, 2025
|
230.16 | 231.49 | 222.88 | 223.54 | 223.54 | 4,939,300 |
|
Sep 22, 2025
|
228.91 | 230.13 | 225.33 | 229.54 | 229.54 | 3,217,100 |
|
Sep 19, 2025
|
223.31 | 231.94 | 222.57 | 230.48 | 230.48 | 7,774,900 |
|
Sep 18, 2025
|
219.99 | 222.25 | 218.51 | 222.11 | 222.11 | 3,752,600 |
|
Sep 17, 2025
|
217.20 | 219.01 | 214.30 | 217.96 | 217.96 | 4,366,300 |
|
Sep 16, 2025
|
221.24 | 222.35 | 215.95 | 215.95 | 215.95 | 7,212,200 |
|
Sep 15, 2025
|
222.01 | 228.54 | 222.01 | 225.79 | 225.79 | 3,722,300 |
|
Sep 12, 2025
|
224.50 | 224.82 | 220.81 | 221.15 | 221.15 | 2,634,700 |
|
Sep 11, 2025
|
226.11 | 228.66 | 223.41 | 224.53 | 224.53 | 4,152,500 |
|
Sep 10, 2025
|
229.90 | 232.21 | 224.02 | 225.85 | 225.85 | 5,142,100 |
|
Sep 9, 2025
|
223.00 | 225.83 | 222.10 | 225.56 | 225.56 | 3,949,400 |
|
Sep 8, 2025
|
226.84 | 230.95 | 225.99 | 226.52 | 226.52 | 4,519,500 |
|
Sep 5, 2025
|
223.92 | 226.50 | 221.19 | 225.58 | 225.58 | 5,889,400 |
