NasdaqGS - Nasdaq Real Time Price
USD
Take-Two Interactive Software, Inc. (TTWO)
194.86
+2.76
(+1.44%)
As of 11:30:57 AM EST. Market Open.
Trade TTWO 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 3, 2026
|
193.60 | 197.40 | 192.96 | 194.97 | 194.97 | 806,376 |
|
Nov 2, 2026
|
191.01 | 196.00 | 190.34 | 192.10 | 192.10 | 2,854,200 |
|
Oct 30, 2026
|
192.10 | 194.34 | 183.86 | 190.17 | 190.17 | 3,575,700 |
|
Oct 29, 2026
|
196.23 | 196.43 | 191.58 | 193.39 | 193.39 | 2,309,800 |
|
Oct 28, 2026
|
200.23 | 201.50 | 195.03 | 195.29 | 195.29 | 2,114,100 |
|
Oct 27, 2026
|
204.39 | 204.51 | 199.60 | 201.28 | 201.28 | 1,949,400 |
|
Oct 26, 2026
|
203.74 | 204.07 | 199.90 | 203.35 | 203.35 | 1,670,300 |
|
Oct 23, 2026
|
207.64 | 208.38 | 203.53 | 203.69 | 203.69 | 1,563,800 |
|
Oct 22, 2026
|
206.48 | 212.00 | 206.45 | 207.81 | 207.81 | 2,355,800 |
|
Oct 21, 2026
|
206.36 | 208.40 | 204.28 | 206.16 | 206.16 | 2,178,400 |
|
Oct 20, 2026
|
205.65 | 207.37 | 204.95 | 206.70 | 206.70 | 1,292,600 |
|
Oct 19, 2026
|
205.19 | 206.57 | 204.00 | 204.92 | 204.92 | 1,690,900 |
|
Oct 16, 2026
|
210.54 | 212.16 | 203.71 | 205.28 | 205.28 | 2,593,900 |
|
Oct 15, 2026
|
202.92 | 210.81 | 202.49 | 209.38 | 209.38 | 3,154,800 |
|
Oct 14, 2026
|
203.12 | 206.71 | 200.93 | 201.23 | 201.23 | 2,609,500 |
|
Oct 13, 2026
|
209.09 | 209.55 | 196.30 | 200.32 | 200.32 | 5,207,800 |
|
Oct 12, 2026
|
213.51 | 214.68 | 206.56 | 208.82 | 208.82 | 1,891,100 |
|
Oct 9, 2026
|
211.95 | 215.66 | 210.00 | 213.44 | 213.44 | 1,933,700 |
|
Oct 8, 2026
|
204.75 | 212.33 | 203.72 | 209.37 | 209.37 | 2,710,000 |
|
Oct 7, 2026
|
201.53 | 205.89 | 201.32 | 204.01 | 204.01 | 2,207,600 |
|
Oct 6, 2026
|
203.31 | 205.01 | 201.70 | 202.53 | 202.53 | 2,053,700 |
|
Oct 5, 2026
|
202.73 | 204.59 | 201.58 | 203.46 | 203.46 | 2,229,100 |
|
Oct 2, 2026
|
203.69 | 204.68 | 201.20 | 202.73 | 202.73 | 1,596,000 |
|
Oct 1, 2026
|
207.50 | 207.88 | 200.44 | 203.62 | 203.62 | 2,658,000 |
|
Sep 30, 2026
|
203.69 | 210.15 | 203.00 | 207.50 | 207.50 | 2,448,000 |
|
Sep 29, 2026
|
202.35 | 203.08 | 200.00 | 202.78 | 202.78 | 1,955,700 |
|
Sep 28, 2026
|
200.72 | 203.55 | 199.46 | 202.35 | 202.35 | 2,072,900 |
|
Sep 25, 2026
|
203.48 | 203.99 | 200.55 | 201.44 | 201.44 | 2,076,300 |
|
Sep 24, 2026
|
207.20 | 209.40 | 202.37 | 202.98 | 202.98 | 2,334,100 |
|
Sep 23, 2026
|
206.26 | 208.78 | 203.19 | 206.32 | 206.32 | 2,422,500 |
|
Sep 22, 2026
|
211.71 | 211.80 | 204.25 | 205.53 | 205.53 | 3,023,200 |
|
Sep 21, 2026
|
206.20 | 210.50 | 204.00 | 209.92 | 209.92 | 2,633,600 |
|
Sep 18, 2026
|
210.80 | 211.80 | 205.19 | 205.45 | 205.45 | 5,711,000 |
|
Sep 17, 2026
|
212.50 | 213.46 | 207.77 | 210.62 | 210.62 | 2,635,900 |
|
Sep 16, 2026
|
211.59 | 215.00 | 210.72 | 211.81 | 211.81 | 2,156,900 |
|
Sep 15, 2026
|
220.24 | 220.45 | 211.54 | 211.91 | 211.91 | 2,554,200 |
|
Sep 14, 2026
|
218.43 | 224.26 | 214.54 | 222.91 | 222.91 | 2,192,700 |
|
Sep 11, 2026
|
217.60 | 219.84 | 215.27 | 215.47 | 215.47 | 1,343,800 |
|
Sep 10, 2026
|
209.68 | 219.58 | 209.25 | 216.96 | 216.96 | 2,474,100 |
|
Sep 9, 2026
|
212.39 | 213.19 | 208.52 | 211.14 | 211.14 | 2,176,800 |
|
Sep 8, 2026
|
213.84 | 216.26 | 210.15 | 213.29 | 213.29 | 2,575,900 |
|
Sep 4, 2026
|
211.95 | 216.99 | 211.33 | 214.69 | 214.69 | 2,080,000 |
|
Sep 3, 2026
|
216.96 | 220.58 | 213.60 | 214.13 | 214.13 | 2,701,500 |
|
Sep 2, 2026
|
216.06 | 220.71 | 214.85 | 216.14 | 216.14 | 2,483,600 |
|
Sep 1, 2026
|
217.01 | 219.54 | 214.14 | 216.68 | 216.68 | 2,802,300 |
|
Aug 31, 2026
|
233.56 | 234.57 | 216.76 | 219.70 | 219.70 | 6,843,700 |
|
Aug 28, 2026
|
239.00 | 240.54 | 232.15 | 235.39 | 235.39 | 3,706,600 |
|
Aug 27, 2026
|
234.90 | 238.25 | 225.10 | 233.00 | 233.00 | 4,228,100 |
|
Aug 26, 2026
|
232.58 | 241.29 | 232.48 | 233.45 | 233.45 | 2,165,900 |
|
Aug 25, 2026
|
233.50 | 237.49 | 232.44 | 232.93 | 232.93 | 1,591,600 |
|
Aug 24, 2026
|
239.79 | 242.37 | 232.71 | 233.50 | 233.50 | 2,712,900 |
|
Aug 21, 2026
|
242.78 | 245.68 | 239.45 | 239.62 | 239.62 | 1,618,900 |
|
Aug 20, 2026
|
236.88 | 241.23 | 231.58 | 240.15 | 240.15 | 2,445,800 |
|
Aug 19, 2026
|
242.40 | 246.50 | 236.24 | 237.04 | 237.04 | 2,667,100 |
|
Aug 18, 2026
|
243.58 | 248.39 | 241.76 | 242.40 | 242.40 | 1,907,900 |
|
Aug 17, 2026
|
245.01 | 247.63 | 241.04 | 241.61 | 241.61 | 1,654,700 |
|
Aug 14, 2026
|
242.34 | 248.98 | 242.34 | 246.95 | 246.95 | 1,118,900 |
|
Aug 13, 2026
|
243.77 | 245.43 | 239.52 | 241.91 | 241.91 | 1,667,600 |
|
Aug 12, 2026
|
248.38 | 248.96 | 242.21 | 243.00 | 243.00 | 1,842,200 |
|
Aug 11, 2026
|
253.37 | 254.95 | 247.83 | 250.50 | 250.50 | 2,447,600 |
|
Aug 10, 2026
|
247.55 | 256.62 | 247.34 | 253.57 | 253.57 | 3,776,700 |
|
Aug 7, 2026
|
233.50 | 247.54 | 231.07 | 246.50 | 246.50 | 3,987,100 |
|
Aug 6, 2026
|
240.66 | 242.97 | 228.20 | 232.47 | 232.47 | 3,985,700 |
|
Aug 5, 2026
|
242.76 | 243.51 | 232.34 | 234.91 | 234.91 | 2,109,200 |
|
Aug 4, 2026
|
244.19 | 246.25 | 239.51 | 240.22 | 240.22 | 2,096,600 |
|
Aug 3, 2026
|
246.05 | 248.46 | 243.76 | 245.15 | 245.15 | 1,630,000 |
|
Jul 31, 2026
|
246.37 | 247.08 | 237.96 | 242.92 | 242.92 | 1,931,000 |
|
Jul 30, 2026
|
242.02 | 247.66 | 242.02 | 247.43 | 247.43 | 2,309,500 |
|
Jul 29, 2026
|
248.17 | 250.93 | 246.06 | 246.43 | 246.43 | 2,480,600 |
|
Jul 28, 2026
|
245.22 | 248.70 | 241.42 | 247.62 | 247.62 | 1,943,100 |
|
Jul 27, 2026
|
237.93 | 244.51 | 235.62 | 243.95 | 243.95 | 2,027,500 |
|
Jul 24, 2026
|
231.69 | 234.16 | 229.56 | 231.65 | 231.65 | 1,343,400 |
|
Jul 23, 2026
|
231.87 | 233.18 | 228.50 | 230.25 | 230.25 | 1,486,000 |
|
Jul 22, 2026
|
236.24 | 236.50 | 232.57 | 233.58 | 233.58 | 1,273,800 |
|
Jul 21, 2026
|
237.83 | 239.38 | 235.30 | 235.93 | 235.93 | 1,195,700 |
|
Jul 20, 2026
|
236.80 | 241.79 | 236.75 | 238.98 | 238.98 | 1,352,100 |
|
Jul 17, 2026
|
235.64 | 239.25 | 232.50 | 236.68 | 236.68 | 2,361,000 |
|
Jul 16, 2026
|
243.00 | 243.50 | 238.00 | 239.57 | 239.57 | 1,558,400 |
|
Jul 15, 2026
|
237.49 | 246.19 | 237.25 | 243.80 | 243.80 | 1,630,200 |
|
Jul 14, 2026
|
237.19 | 241.86 | 236.24 | 237.04 | 237.04 | 1,461,500 |
|
Jul 13, 2026
|
242.98 | 246.70 | 242.98 | 244.10 | 244.10 | 1,252,300 |
|
Jul 10, 2026
|
247.37 | 249.00 | 242.25 | 243.20 | 243.20 | 2,249,100 |
|
Jul 9, 2026
|
251.65 | 253.86 | 244.30 | 246.10 | 246.10 | 2,375,700 |
|
Jul 8, 2026
|
256.94 | 259.99 | 250.92 | 251.38 | 251.38 | 1,543,900 |
|
Jul 7, 2026
|
263.08 | 265.94 | 256.86 | 257.79 | 257.79 | 2,058,900 |
|
Jul 6, 2026
|
252.99 | 258.51 | 252.64 | 258.41 | 258.41 | 1,898,400 |
|
Jul 2, 2026
|
250.32 | 255.27 | 249.14 | 254.99 | 254.99 | 2,033,700 |
|
Jul 1, 2026
|
252.53 | 253.20 | 248.14 | 250.32 | 250.32 | 2,305,200 |
|
Jun 30, 2026
|
244.50 | 252.95 | 243.22 | 249.98 | 249.98 | 3,116,300 |
|
Jun 29, 2026
|
243.24 | 250.47 | 242.45 | 247.15 | 247.15 | 3,795,100 |
|
Jun 26, 2026
|
240.84 | 241.10 | 233.40 | 238.53 | 238.53 | 6,491,700 |
|
Jun 25, 2026
|
237.02 | 240.84 | 230.67 | 238.72 | 238.72 | 2,851,200 |
|
Jun 24, 2026
|
247.06 | 249.29 | 234.00 | 235.77 | 235.77 | 4,145,000 |
|
Jun 23, 2026
|
240.48 | 247.42 | 240.10 | 242.64 | 242.64 | 3,151,200 |
|
Jun 22, 2026
|
244.61 | 251.24 | 237.20 | 239.57 | 239.57 | 4,373,100 |
|
Jun 18, 2026
|
239.14 | 242.15 | 233.23 | 239.28 | 239.28 | 7,241,500 |
|
Jun 17, 2026
|
227.83 | 234.72 | 226.45 | 228.03 | 228.03 | 2,674,900 |
|
Jun 16, 2026
|
217.00 | 230.50 | 214.03 | 229.97 | 229.97 | 3,489,400 |
|
Jun 15, 2026
|
213.01 | 217.37 | 211.75 | 216.23 | 216.23 | 1,632,500 |
|
Jun 12, 2026
|
211.26 | 213.26 | 209.00 | 211.75 | 211.75 | 1,495,200 |
|
Jun 11, 2026
|
207.24 | 213.77 | 206.00 | 212.08 | 212.08 | 1,865,400 |
|
Jun 10, 2026
|
209.96 | 214.17 | 208.82 | 210.46 | 210.46 | 1,999,800 |
|
Jun 9, 2026
|
210.69 | 213.32 | 207.91 | 212.05 | 212.05 | 1,770,000 |
|
Jun 8, 2026
|
214.00 | 214.36 | 208.50 | 212.55 | 212.55 | 2,481,100 |
|
Jun 5, 2026
|
217.33 | 220.29 | 212.78 | 214.39 | 214.39 | 1,989,800 |
|
Jun 4, 2026
|
217.01 | 220.75 | 216.35 | 216.65 | 216.65 | 1,942,200 |
|
Jun 3, 2026
|
220.00 | 220.79 | 214.29 | 215.80 | 215.80 | 2,188,500 |
|
Jun 2, 2026
|
222.26 | 224.00 | 217.36 | 222.38 | 222.38 | 2,682,900 |
|
Jun 1, 2026
|
227.99 | 231.02 | 223.88 | 226.98 | 226.98 | 2,625,800 |
|
May 29, 2026
|
218.26 | 227.78 | 217.85 | 224.16 | 224.16 | 6,487,100 |
|
May 28, 2026
|
219.67 | 221.48 | 216.31 | 217.87 | 217.87 | 2,730,600 |
|
May 27, 2026
|
217.97 | 224.11 | 216.40 | 218.46 | 218.46 | 2,976,800 |
|
May 26, 2026
|
225.13 | 230.64 | 220.49 | 220.67 | 220.67 | 3,239,500 |
|
May 22, 2026
|
243.75 | 247.00 | 220.56 | 227.55 | 227.55 | 7,045,300 |
|
May 21, 2026
|
236.30 | 241.91 | 236.10 | 238.08 | 238.08 | 4,202,700 |
|
May 20, 2026
|
236.10 | 237.32 | 233.13 | 236.62 | 236.62 | 1,859,200 |
|
May 19, 2026
|
240.40 | 242.16 | 235.90 | 238.14 | 238.14 | 1,784,800 |
|
May 18, 2026
|
233.35 | 244.13 | 231.96 | 242.16 | 242.16 | 2,339,700 |
|
May 15, 2026
|
243.77 | 246.24 | 240.29 | 242.44 | 242.44 | 1,959,500 |
|
May 14, 2026
|
239.50 | 246.25 | 236.50 | 242.41 | 242.41 | 3,667,000 |
|
May 13, 2026
|
224.93 | 228.95 | 221.73 | 226.99 | 226.99 | 1,660,500 |
|
May 12, 2026
|
224.36 | 228.79 | 221.70 | 225.99 | 225.99 | 1,785,600 |
|
May 11, 2026
|
221.41 | 224.93 | 219.04 | 221.47 | 221.47 | 2,061,000 |
|
May 8, 2026
|
222.64 | 222.98 | 219.71 | 220.45 | 220.45 | 1,756,100 |
|
May 7, 2026
|
225.06 | 227.02 | 222.16 | 223.50 | 223.50 | 1,901,200 |
|
May 6, 2026
|
221.00 | 225.14 | 218.70 | 222.00 | 222.00 | 1,850,700 |
|
May 5, 2026
|
226.00 | 226.44 | 221.94 | 223.11 | 223.11 | 1,310,300 |
|
May 4, 2026
|
219.35 | 227.02 | 218.21 | 225.18 | 225.18 | 2,046,300 |
|
May 1, 2026
|
215.46 | 217.36 | 211.58 | 216.03 | 216.03 | 1,042,200 |
|
Apr 30, 2026
|
213.48 | 215.50 | 211.33 | 213.76 | 213.76 | 1,430,800 |
|
Apr 29, 2026
|
212.59 | 215.92 | 209.51 | 215.34 | 215.34 | 1,028,000 |
|
Apr 28, 2026
|
213.05 | 215.79 | 211.26 | 213.01 | 213.01 | 929,000 |
|
Apr 27, 2026
|
209.23 | 216.35 | 208.75 | 213.77 | 213.77 | 1,532,900 |
|
Apr 24, 2026
|
210.99 | 211.00 | 207.80 | 210.75 | 210.75 | 1,101,500 |
|
Apr 23, 2026
|
215.01 | 215.01 | 206.45 | 209.90 | 209.90 | 1,587,900 |
|
Apr 22, 2026
|
219.09 | 221.22 | 216.68 | 218.19 | 218.19 | 1,246,500 |
|
Apr 21, 2026
|
218.00 | 219.87 | 215.73 | 217.65 | 217.65 | 1,165,800 |
|
Apr 20, 2026
|
212.14 | 216.95 | 210.78 | 216.85 | 216.85 | 1,384,300 |
|
Apr 17, 2026
|
217.92 | 218.70 | 211.72 | 212.04 | 212.04 | 1,792,400 |
|
Apr 16, 2026
|
216.73 | 217.05 | 212.75 | 213.93 | 213.93 | 1,384,000 |
|
Apr 15, 2026
|
207.66 | 215.37 | 206.58 | 214.15 | 214.15 | 1,951,700 |
|
Apr 14, 2026
|
202.52 | 207.84 | 202.26 | 205.10 | 205.10 | 1,731,000 |
|
Apr 13, 2026
|
197.48 | 202.19 | 196.01 | 201.36 | 201.36 | 2,078,800 |
|
Apr 10, 2026
|
197.40 | 199.21 | 194.51 | 197.07 | 197.07 | 1,532,900 |
|
Apr 9, 2026
|
201.01 | 201.21 | 197.59 | 198.05 | 198.05 | 1,493,800 |
|
Apr 8, 2026
|
202.82 | 205.11 | 201.13 | 202.13 | 202.13 | 1,646,600 |
|
Apr 7, 2026
|
195.84 | 198.63 | 193.94 | 198.33 | 198.33 | 1,247,500 |
|
Apr 6, 2026
|
199.80 | 199.92 | 193.79 | 196.69 | 196.69 | 1,405,700 |
|
Apr 2, 2026
|
195.11 | 202.13 | 193.90 | 199.87 | 199.87 | 1,473,500 |
|
Apr 1, 2026
|
198.00 | 199.48 | 196.55 | 198.20 | 198.20 | 1,348,600 |
|
Mar 31, 2026
|
194.24 | 198.51 | 193.38 | 197.50 | 197.50 | 2,085,100 |
|
Mar 30, 2026
|
192.79 | 195.62 | 191.23 | 193.08 | 193.08 | 2,086,700 |
|
Mar 27, 2026
|
193.00 | 194.00 | 187.63 | 189.69 | 189.69 | 1,867,400 |
|
Mar 26, 2026
|
190.50 | 197.17 | 190.35 | 194.72 | 194.72 | 1,677,400 |
|
Mar 25, 2026
|
194.06 | 195.89 | 188.23 | 193.05 | 193.05 | 1,931,200 |
|
Mar 24, 2026
|
199.57 | 199.92 | 191.00 | 191.37 | 191.37 | 2,465,200 |
|
Mar 23, 2026
|
201.34 | 203.44 | 199.19 | 200.84 | 200.84 | 1,875,900 |
|
Mar 20, 2026
|
200.71 | 202.39 | 198.02 | 200.63 | 200.63 | 3,698,600 |
|
Mar 19, 2026
|
203.40 | 206.38 | 199.55 | 201.75 | 201.75 | 1,626,000 |
|
Mar 18, 2026
|
204.80 | 208.90 | 203.62 | 204.22 | 204.22 | 1,497,500 |
|
Mar 17, 2026
|
209.06 | 213.00 | 206.44 | 206.72 | 206.72 | 1,587,400 |
|
Mar 16, 2026
|
209.46 | 212.02 | 207.45 | 207.69 | 207.69 | 2,129,900 |
|
Mar 13, 2026
|
209.33 | 210.35 | 203.90 | 208.58 | 208.58 | 1,633,800 |
|
Mar 12, 2026
|
210.68 | 212.81 | 208.17 | 209.20 | 209.20 | 1,351,900 |
|
Mar 11, 2026
|
209.13 | 211.64 | 207.50 | 211.09 | 211.09 | 1,868,800 |
|
Mar 10, 2026
|
214.77 | 216.00 | 207.80 | 209.08 | 209.08 | 1,877,800 |
|
Mar 9, 2026
|
208.69 | 214.84 | 208.01 | 214.63 | 214.63 | 1,876,300 |
|
Mar 6, 2026
|
210.82 | 212.46 | 208.69 | 211.50 | 211.50 | 1,587,400 |
|
Mar 5, 2026
|
213.09 | 216.17 | 210.82 | 212.53 | 212.53 | 2,112,200 |
|
Mar 4, 2026
|
217.92 | 219.45 | 211.32 | 215.77 | 215.77 | 2,471,000 |
|
Mar 3, 2026
|
209.78 | 221.08 | 208.51 | 217.05 | 217.05 | 2,367,200 |
|
Mar 2, 2026
|
209.00 | 215.96 | 208.78 | 213.88 | 213.88 | 1,966,800 |
|
Feb 27, 2026
|
210.31 | 213.68 | 209.37 | 211.48 | 211.48 | 2,234,800 |
|
Feb 26, 2026
|
207.76 | 214.15 | 207.75 | 213.29 | 213.29 | 2,231,300 |
|
Feb 25, 2026
|
204.85 | 207.98 | 202.84 | 207.31 | 207.31 | 2,416,600 |
|
Feb 24, 2026
|
194.77 | 204.51 | 192.63 | 204.19 | 204.19 | 1,982,500 |
|
Feb 23, 2026
|
199.17 | 199.33 | 194.14 | 195.59 | 195.59 | 1,962,800 |
|
Feb 20, 2026
|
199.12 | 202.94 | 197.20 | 199.72 | 199.72 | 1,872,600 |
|
Feb 19, 2026
|
199.03 | 204.60 | 198.75 | 201.37 | 201.37 | 2,139,600 |
|
Feb 18, 2026
|
194.73 | 200.09 | 193.89 | 199.13 | 199.13 | 1,931,000 |
|
Feb 17, 2026
|
193.65 | 196.83 | 191.88 | 193.87 | 193.87 | 2,160,800 |
|
Feb 13, 2026
|
191.90 | 194.68 | 188.65 | 193.67 | 193.67 | 2,575,400 |
|
Feb 12, 2026
|
203.40 | 204.20 | 189.29 | 190.36 | 190.36 | 5,020,800 |
|
Feb 11, 2026
|
208.00 | 210.24 | 199.36 | 203.89 | 203.89 | 4,207,300 |
|
Feb 10, 2026
|
212.49 | 213.53 | 208.73 | 210.71 | 210.71 | 4,145,200 |
|
Feb 9, 2026
|
197.50 | 205.66 | 196.33 | 205.03 | 205.03 | 4,129,000 |
|
Feb 6, 2026
|
197.42 | 198.07 | 189.45 | 195.59 | 195.59 | 3,100,300 |
|
Feb 5, 2026
|
201.78 | 203.78 | 192.20 | 193.24 | 193.24 | 3,995,400 |
|
Feb 4, 2026
|
207.71 | 209.05 | 197.45 | 200.76 | 200.76 | 5,743,300 |
|
Feb 3, 2026
|
220.98 | 221.16 | 206.61 | 212.17 | 212.17 | 5,266,500 |
|
Feb 2, 2026
|
225.51 | 229.08 | 220.35 | 221.81 | 221.81 | 4,345,800 |
|
Jan 30, 2026
|
237.67 | 238.15 | 211.13 | 220.30 | 220.30 | 9,097,800 |
|
Jan 29, 2026
|
241.04 | 243.71 | 236.13 | 239.27 | 239.27 | 1,907,100 |
|
Jan 28, 2026
|
245.99 | 248.55 | 242.33 | 243.18 | 243.18 | 1,554,600 |
|
Jan 27, 2026
|
246.05 | 248.54 | 242.73 | 245.52 | 245.52 | 1,173,800 |
|
Jan 26, 2026
|
245.57 | 247.20 | 244.06 | 245.63 | 245.63 | 1,204,700 |
|
Jan 23, 2026
|
241.14 | 245.82 | 240.94 | 245.73 | 245.73 | 1,174,900 |
|
Jan 22, 2026
|
239.56 | 241.55 | 233.85 | 241.10 | 241.10 | 1,625,500 |
|
Jan 21, 2026
|
240.61 | 241.00 | 236.01 | 238.23 | 238.23 | 1,267,600 |
|
Jan 20, 2026
|
239.00 | 242.92 | 237.06 | 240.61 | 240.61 | 1,350,400 |
|
Jan 16, 2026
|
244.97 | 245.03 | 239.00 | 240.14 | 240.14 | 1,718,300 |
|
Jan 15, 2026
|
245.48 | 246.00 | 242.55 | 244.34 | 244.34 | 1,083,900 |
|
Jan 14, 2026
|
246.68 | 246.75 | 241.51 | 245.49 | 245.49 | 1,454,700 |
|
Jan 13, 2026
|
248.94 | 250.49 | 244.77 | 247.49 | 247.49 | 1,158,600 |
|
Jan 12, 2026
|
249.04 | 251.21 | 245.74 | 248.92 | 248.92 | 1,177,100 |
|
Jan 9, 2026
|
252.71 | 254.80 | 249.34 | 250.71 | 250.71 | 1,013,600 |
|
Jan 8, 2026
|
256.94 | 257.91 | 250.59 | 252.38 | 252.38 | 1,567,800 |
|
Jan 7, 2026
|
253.66 | 257.15 | 251.28 | 256.67 | 256.67 | 1,192,400 |
|
Jan 6, 2026
|
257.29 | 257.80 | 253.58 | 254.35 | 254.35 | 922,100 |
|
Jan 5, 2026
|
252.43 | 258.56 | 251.35 | 257.31 | 257.31 | 1,108,700 |
|
Jan 2, 2026
|
257.71 | 257.71 | 250.20 | 251.60 | 251.60 | 1,317,900 |
|
Dec 31, 2025
|
257.91 | 258.39 | 255.91 | 256.03 | 256.03 | 808,000 |
|
Dec 30, 2025
|
255.41 | 260.04 | 254.46 | 257.91 | 257.91 | 1,073,400 |
|
Dec 29, 2025
|
255.00 | 256.57 | 254.16 | 255.70 | 255.70 | 1,076,200 |
|
Dec 26, 2025
|
250.74 | 256.29 | 249.84 | 256.09 | 256.09 | 920,700 |
|
Dec 24, 2025
|
249.23 | 251.72 | 248.76 | 251.60 | 251.60 | 485,800 |
|
Dec 23, 2025
|
248.54 | 249.46 | 247.66 | 249.23 | 249.23 | 648,200 |
|
Dec 22, 2025
|
247.40 | 249.78 | 247.06 | 248.58 | 248.58 | 1,084,600 |
|
Dec 19, 2025
|
246.20 | 250.38 | 244.39 | 247.40 | 247.40 | 3,905,400 |
|
Dec 18, 2025
|
242.98 | 246.85 | 241.38 | 246.65 | 246.65 | 1,810,300 |
|
Dec 17, 2025
|
244.69 | 246.20 | 240.28 | 240.55 | 240.55 | 1,563,900 |
|
Dec 16, 2025
|
244.50 | 246.91 | 243.19 | 244.53 | 244.53 | 1,526,900 |
|
Dec 15, 2025
|
244.28 | 246.84 | 242.65 | 244.56 | 244.56 | 1,888,600 |
|
Dec 12, 2025
|
242.16 | 243.30 | 240.50 | 241.47 | 241.47 | 1,529,900 |
|
Dec 11, 2025
|
244.01 | 246.74 | 242.06 | 242.41 | 242.41 | 1,478,400 |
|
Dec 10, 2025
|
249.29 | 250.18 | 245.36 | 246.02 | 246.02 | 1,150,000 |
|
Dec 9, 2025
|
247.00 | 249.50 | 246.23 | 248.73 | 248.73 | 1,356,600 |
|
Dec 8, 2025
|
248.52 | 248.95 | 245.99 | 247.28 | 247.28 | 1,096,100 |
|
Dec 5, 2025
|
247.70 | 251.34 | 246.84 | 247.88 | 247.88 | 1,362,400 |
|
Dec 4, 2025
|
244.21 | 247.90 | 242.19 | 247.51 | 247.51 | 1,013,900 |
|
Dec 3, 2025
|
246.26 | 246.55 | 242.98 | 244.95 | 244.95 | 849,300 |
|
Dec 2, 2025
|
249.24 | 250.00 | 246.56 | 246.83 | 246.83 | 1,321,300 |
|
Dec 1, 2025
|
246.07 | 249.85 | 242.50 | 249.34 | 249.34 | 1,706,700 |
|
Nov 28, 2025
|
244.78 | 246.49 | 243.74 | 246.07 | 246.07 | 590,100 |
|
Nov 26, 2025
|
242.50 | 245.54 | 241.86 | 243.63 | 243.63 | 1,026,800 |
|
Nov 25, 2025
|
239.62 | 242.42 | 238.81 | 241.84 | 241.84 | 1,142,000 |
|
Nov 24, 2025
|
234.90 | 240.37 | 234.89 | 239.07 | 239.07 | 2,272,200 |
|
Nov 21, 2025
|
234.86 | 238.37 | 234.02 | 235.47 | 235.47 | 1,759,800 |
|
Nov 20, 2025
|
242.41 | 243.45 | 234.42 | 235.37 | 235.37 | 1,717,300 |
|
Nov 19, 2025
|
238.52 | 244.24 | 236.63 | 240.46 | 240.46 | 2,097,100 |
|
Nov 18, 2025
|
233.40 | 239.92 | 231.50 | 239.09 | 239.09 | 1,867,400 |
|
Nov 17, 2025
|
235.11 | 236.48 | 232.24 | 233.58 | 233.58 | 1,456,900 |
|
Nov 14, 2025
|
235.95 | 238.27 | 234.01 | 235.03 | 235.03 | 1,542,800 |
|
Nov 13, 2025
|
239.52 | 242.09 | 237.27 | 237.55 | 237.55 | 1,358,200 |
|
Nov 12, 2025
|
241.05 | 242.60 | 238.29 | 240.34 | 240.34 | 1,317,400 |
|
Nov 11, 2025
|
234.06 | 241.43 | 233.20 | 240.70 | 240.70 | 2,072,300 |
|
Nov 10, 2025
|
231.97 | 237.02 | 229.10 | 234.06 | 234.06 | 3,222,600 |
|
Nov 7, 2025
|
232.03 | 243.56 | 227.25 | 232.00 | 232.00 | 5,792,500 |
|
Nov 6, 2025
|
253.09 | 256.92 | 252.04 | 252.40 | 252.40 | 3,324,700 |
|
Nov 5, 2025
|
253.71 | 256.27 | 249.99 | 254.76 | 254.76 | 2,309,400 |
|
Nov 4, 2025
|
256.06 | 256.06 | 250.33 | 252.43 | 252.43 | 1,818,500 |
|
Nov 3, 2025
|
257.75 | 257.75 | 251.33 | 255.65 | 255.65 | 1,513,300 |
