NasdaqGS - Nasdaq Real Time Price
USD
United Therapeutics Corporation (UTHR)
599.01
+0.29
(+0.05%)
As of 9:32:00 AM EST. Market Open.
Trade UTHR 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
|
596.54 | 599.56 | 592.86 | 595.76 | 595.76 | 12,403 |
|
Oct 30, 2026
|
600.00 | 609.99 | 593.57 | 598.72 | 598.72 | 502,800 |
|
Oct 29, 2026
|
591.76 | 599.45 | 589.62 | 593.54 | 593.54 | 370,300 |
|
Oct 28, 2026
|
581.94 | 589.19 | 581.88 | 586.48 | 586.48 | 421,700 |
|
Oct 27, 2026
|
587.10 | 593.00 | 582.67 | 591.20 | 591.20 | 457,400 |
|
Oct 26, 2026
|
589.11 | 593.50 | 584.50 | 592.84 | 592.84 | 577,000 |
|
Oct 23, 2026
|
584.92 | 590.98 | 576.24 | 587.50 | 587.50 | 637,900 |
|
Oct 22, 2026
|
568.69 | 590.79 | 562.86 | 584.79 | 584.79 | 895,400 |
|
Oct 21, 2026
|
553.63 | 566.55 | 550.06 | 563.49 | 563.49 | 455,100 |
|
Oct 20, 2026
|
547.14 | 564.97 | 545.58 | 553.88 | 553.88 | 443,100 |
|
Oct 19, 2026
|
539.10 | 560.00 | 534.61 | 543.15 | 543.15 | 495,500 |
|
Oct 16, 2026
|
545.49 | 551.77 | 530.18 | 533.12 | 533.12 | 668,200 |
|
Oct 15, 2026
|
545.24 | 551.83 | 538.07 | 541.51 | 541.51 | 545,400 |
|
Oct 14, 2026
|
543.18 | 546.89 | 523.95 | 540.03 | 540.03 | 883,200 |
|
Oct 13, 2026
|
551.59 | 553.99 | 542.23 | 543.40 | 543.40 | 537,700 |
|
Oct 12, 2026
|
553.49 | 555.59 | 547.76 | 550.10 | 550.10 | 840,600 |
|
Oct 9, 2026
|
528.92 | 551.15 | 528.92 | 549.16 | 549.16 | 577,900 |
|
Oct 8, 2026
|
545.00 | 545.00 | 524.79 | 532.78 | 532.78 | 1,435,300 |
|
Oct 7, 2026
|
542.41 | 558.30 | 541.90 | 545.00 | 545.00 | 1,005,300 |
|
Oct 6, 2026
|
537.19 | 546.16 | 527.33 | 541.62 | 541.62 | 1,213,500 |
|
Oct 5, 2026
|
540.41 | 547.98 | 535.53 | 536.40 | 536.40 | 833,700 |
|
Oct 2, 2026
|
570.00 | 577.02 | 541.27 | 541.70 | 541.70 | 1,117,900 |
|
Oct 1, 2026
|
557.53 | 585.79 | 556.76 | 571.38 | 571.38 | 1,691,500 |
|
Sep 30, 2026
|
482.20 | 557.37 | 475.46 | 541.89 | 541.89 | 3,336,700 |
|
Sep 29, 2026
|
485.54 | 487.62 | 471.34 | 481.47 | 481.47 | 439,900 |
|
Sep 28, 2026
|
473.84 | 486.98 | 470.76 | 485.54 | 485.54 | 628,200 |
|
Sep 25, 2026
|
474.04 | 479.97 | 470.40 | 475.45 | 475.45 | 472,400 |
|
Sep 24, 2026
|
472.72 | 481.32 | 468.97 | 472.21 | 472.21 | 585,500 |
|
Sep 23, 2026
|
498.82 | 500.05 | 487.73 | 489.42 | 489.42 | 433,400 |
|
Sep 22, 2026
|
493.98 | 499.58 | 488.08 | 497.59 | 497.59 | 586,400 |
|
Sep 21, 2026
|
497.70 | 497.70 | 491.26 | 493.10 | 493.10 | 1,185,700 |
|
Sep 18, 2026
|
498.07 | 499.23 | 492.57 | 494.63 | 494.63 | 1,500,800 |
|
Sep 17, 2026
|
501.49 | 503.33 | 492.59 | 497.27 | 497.27 | 1,454,400 |
|
Sep 16, 2026
|
500.62 | 505.78 | 497.67 | 498.48 | 498.48 | 488,400 |
|
Sep 15, 2026
|
505.44 | 507.15 | 498.85 | 500.35 | 500.35 | 1,604,700 |
|
Sep 14, 2026
|
506.78 | 509.07 | 499.62 | 502.70 | 502.70 | 605,700 |
|
Sep 11, 2026
|
505.60 | 508.68 | 496.18 | 497.11 | 497.11 | 573,400 |
|
Sep 10, 2026
|
502.44 | 509.79 | 497.91 | 503.86 | 503.86 | 653,200 |
|
Sep 9, 2026
|
502.75 | 509.53 | 492.90 | 506.82 | 506.82 | 500,100 |
|
Sep 8, 2026
|
494.74 | 505.00 | 479.71 | 497.97 | 497.97 | 643,500 |
|
Sep 4, 2026
|
484.33 | 494.09 | 484.33 | 487.61 | 487.61 | 327,000 |
|
Sep 3, 2026
|
494.09 | 494.09 | 477.06 | 490.24 | 490.24 | 469,600 |
|
Sep 2, 2026
|
510.00 | 510.05 | 477.01 | 492.02 | 492.02 | 1,404,100 |
|
Sep 1, 2026
|
514.20 | 517.75 | 510.39 | 512.70 | 512.70 | 479,000 |
|
Aug 31, 2026
|
510.95 | 515.55 | 507.03 | 510.38 | 510.38 | 538,500 |
|
Aug 28, 2026
|
527.94 | 530.50 | 513.72 | 515.46 | 515.46 | 266,900 |
|
Aug 27, 2026
|
513.98 | 531.76 | 511.00 | 527.91 | 527.91 | 391,000 |
|
Aug 26, 2026
|
515.60 | 522.02 | 513.98 | 516.68 | 516.68 | 254,800 |
|
Aug 25, 2026
|
516.07 | 520.66 | 515.54 | 518.53 | 518.53 | 876,500 |
|
Aug 24, 2026
|
513.12 | 514.30 | 508.15 | 512.88 | 512.88 | 323,900 |
|
Aug 21, 2026
|
523.23 | 528.02 | 512.29 | 513.12 | 513.12 | 415,600 |
|
Aug 20, 2026
|
524.15 | 529.26 | 517.88 | 521.00 | 521.00 | 440,300 |
|
Aug 19, 2026
|
525.47 | 535.77 | 522.04 | 529.14 | 529.14 | 432,100 |
|
Aug 18, 2026
|
510.42 | 519.21 | 508.56 | 518.27 | 518.27 | 366,400 |
|
Aug 17, 2026
|
502.29 | 509.54 | 499.96 | 508.48 | 508.48 | 457,300 |
|
Aug 14, 2026
|
498.91 | 501.62 | 494.35 | 499.73 | 499.73 | 473,000 |
|
Aug 13, 2026
|
515.62 | 515.62 | 499.19 | 501.27 | 501.27 | 408,100 |
|
Aug 12, 2026
|
510.44 | 521.43 | 506.01 | 511.72 | 511.72 | 326,100 |
|
Aug 11, 2026
|
528.06 | 534.41 | 512.47 | 515.50 | 515.50 | 343,400 |
|
Aug 10, 2026
|
528.60 | 540.56 | 523.37 | 529.66 | 529.66 | 642,800 |
|
Aug 7, 2026
|
534.84 | 541.03 | 524.58 | 538.84 | 538.84 | 1,198,800 |
|
Aug 6, 2026
|
519.79 | 533.12 | 511.99 | 532.94 | 532.94 | 998,800 |
|
Aug 5, 2026
|
505.00 | 525.78 | 490.80 | 519.01 | 519.01 | 742,800 |
|
Aug 4, 2026
|
517.86 | 521.18 | 511.93 | 518.68 | 518.68 | 522,100 |
|
Aug 3, 2026
|
516.29 | 519.74 | 514.01 | 516.31 | 516.31 | 427,600 |
|
Jul 31, 2026
|
525.84 | 525.84 | 514.34 | 517.71 | 517.71 | 616,600 |
|
Jul 30, 2026
|
522.30 | 528.96 | 521.81 | 525.82 | 525.82 | 472,500 |
|
Jul 29, 2026
|
526.08 | 526.17 | 517.61 | 524.70 | 524.70 | 560,600 |
|
Jul 28, 2026
|
530.84 | 532.45 | 522.10 | 523.63 | 523.63 | 446,300 |
|
Jul 27, 2026
|
529.71 | 535.22 | 524.81 | 527.94 | 527.94 | 431,300 |
|
Jul 24, 2026
|
533.94 | 537.76 | 527.75 | 528.47 | 528.47 | 313,200 |
|
Jul 23, 2026
|
523.23 | 532.12 | 519.01 | 529.53 | 529.53 | 241,100 |
|
Jul 22, 2026
|
535.83 | 541.25 | 521.73 | 527.07 | 527.07 | 469,800 |
|
Jul 21, 2026
|
526.37 | 537.48 | 523.31 | 535.83 | 535.83 | 467,400 |
|
Jul 20, 2026
|
535.55 | 536.41 | 528.56 | 529.34 | 529.34 | 318,900 |
|
Jul 17, 2026
|
529.29 | 543.56 | 528.39 | 535.67 | 535.67 | 422,200 |
|
Jul 16, 2026
|
533.61 | 537.47 | 527.60 | 529.05 | 529.05 | 350,900 |
|
Jul 15, 2026
|
524.81 | 534.71 | 520.05 | 531.79 | 531.79 | 448,100 |
|
Jul 14, 2026
|
535.57 | 536.15 | 523.46 | 526.66 | 526.66 | 372,600 |
|
Jul 13, 2026
|
541.47 | 543.05 | 530.09 | 535.57 | 535.57 | 303,800 |
|
Jul 10, 2026
|
550.59 | 553.47 | 539.33 | 547.06 | 547.06 | 307,800 |
|
Jul 9, 2026
|
552.18 | 556.26 | 547.61 | 552.48 | 552.48 | 302,800 |
|
Jul 8, 2026
|
561.49 | 563.25 | 548.00 | 554.34 | 554.34 | 299,400 |
|
Jul 7, 2026
|
559.06 | 563.70 | 552.81 | 563.70 | 563.70 | 513,700 |
|
Jul 6, 2026
|
556.31 | 556.45 | 543.82 | 547.25 | 547.25 | 326,600 |
|
Jul 2, 2026
|
554.94 | 558.59 | 547.63 | 555.91 | 555.91 | 534,400 |
|
Jul 1, 2026
|
542.65 | 549.66 | 536.93 | 547.15 | 547.15 | 422,600 |
|
Jun 30, 2026
|
547.42 | 552.46 | 535.63 | 541.83 | 541.83 | 551,100 |
|
Jun 29, 2026
|
545.58 | 549.38 | 539.14 | 544.92 | 544.92 | 420,300 |
|
Jun 26, 2026
|
544.37 | 554.52 | 535.44 | 542.66 | 542.66 | 1,022,200 |
|
Jun 25, 2026
|
547.26 | 555.32 | 540.90 | 543.39 | 543.39 | 276,500 |
|
Jun 24, 2026
|
544.94 | 555.00 | 544.06 | 549.90 | 549.90 | 377,600 |
|
Jun 23, 2026
|
542.08 | 546.58 | 539.70 | 544.33 | 544.33 | 1,081,300 |
|
Jun 22, 2026
|
541.25 | 541.53 | 533.49 | 538.30 | 538.30 | 620,900 |
|
Jun 18, 2026
|
553.18 | 555.23 | 532.59 | 536.59 | 536.59 | 2,002,000 |
|
Jun 17, 2026
|
549.36 | 555.92 | 547.01 | 551.47 | 551.47 | 360,300 |
|
Jun 16, 2026
|
553.43 | 555.23 | 544.56 | 548.27 | 548.27 | 611,900 |
|
Jun 15, 2026
|
545.96 | 554.09 | 538.71 | 549.57 | 549.57 | 351,700 |
|
Jun 12, 2026
|
547.59 | 547.59 | 536.39 | 545.96 | 545.96 | 451,800 |
|
Jun 11, 2026
|
544.86 | 552.72 | 543.01 | 545.40 | 545.40 | 429,000 |
|
Jun 10, 2026
|
553.39 | 557.97 | 538.27 | 544.10 | 544.10 | 576,400 |
|
Jun 9, 2026
|
550.89 | 554.48 | 544.00 | 553.14 | 553.14 | 340,500 |
|
Jun 8, 2026
|
545.50 | 553.09 | 544.02 | 544.69 | 544.69 | 448,600 |
|
Jun 5, 2026
|
547.10 | 550.99 | 540.80 | 549.87 | 549.87 | 663,200 |
|
Jun 4, 2026
|
549.47 | 551.90 | 537.34 | 547.69 | 547.69 | 411,900 |
|
Jun 3, 2026
|
543.50 | 552.00 | 541.10 | 549.47 | 549.47 | 326,100 |
|
Jun 2, 2026
|
537.56 | 544.91 | 534.97 | 540.05 | 540.05 | 438,100 |
|
Jun 1, 2026
|
551.70 | 560.97 | 544.49 | 544.62 | 544.62 | 498,500 |
|
May 29, 2026
|
563.04 | 563.04 | 548.03 | 556.82 | 556.82 | 657,400 |
|
May 28, 2026
|
571.27 | 574.00 | 560.15 | 562.09 | 562.09 | 537,400 |
|
May 27, 2026
|
578.74 | 580.39 | 569.86 | 570.75 | 570.75 | 338,700 |
|
May 26, 2026
|
564.61 | 578.80 | 560.60 | 578.43 | 578.43 | 965,700 |
|
May 22, 2026
|
567.30 | 570.64 | 563.04 | 568.43 | 568.43 | 281,000 |
|
May 21, 2026
|
562.50 | 567.56 | 555.25 | 565.87 | 565.87 | 420,900 |
|
May 20, 2026
|
570.37 | 578.60 | 560.89 | 563.93 | 563.93 | 485,800 |
|
May 19, 2026
|
566.99 | 572.45 | 560.23 | 566.80 | 566.80 | 403,900 |
|
May 18, 2026
|
570.00 | 571.23 | 561.01 | 566.99 | 566.99 | 309,600 |
|
May 15, 2026
|
576.49 | 576.49 | 565.26 | 568.58 | 568.58 | 334,100 |
|
May 14, 2026
|
579.35 | 579.56 | 568.72 | 575.79 | 575.79 | 373,600 |
|
May 13, 2026
|
581.17 | 584.71 | 574.84 | 579.54 | 579.54 | 329,500 |
|
May 12, 2026
|
569.85 | 583.83 | 568.61 | 581.74 | 581.74 | 397,400 |
|
May 11, 2026
|
566.96 | 580.45 | 566.96 | 569.88 | 569.88 | 460,700 |
|
May 8, 2026
|
569.17 | 573.52 | 561.20 | 564.94 | 564.94 | 628,500 |
|
May 7, 2026
|
599.00 | 599.00 | 568.75 | 569.18 | 569.18 | 830,900 |
|
May 6, 2026
|
589.47 | 609.35 | 575.00 | 596.76 | 596.76 | 660,200 |
|
May 5, 2026
|
581.22 | 585.59 | 567.00 | 572.20 | 572.20 | 583,000 |
|
May 4, 2026
|
568.35 | 582.77 | 565.02 | 581.22 | 581.22 | 376,200 |
|
May 1, 2026
|
569.00 | 573.30 | 565.56 | 570.40 | 570.40 | 186,100 |
|
Apr 30, 2026
|
574.45 | 579.58 | 568.42 | 571.35 | 571.35 | 388,300 |
|
Apr 29, 2026
|
564.76 | 575.00 | 561.00 | 571.07 | 571.07 | 223,900 |
|
Apr 28, 2026
|
571.64 | 579.00 | 564.64 | 569.11 | 569.11 | 365,400 |
|
Apr 27, 2026
|
567.16 | 575.06 | 565.00 | 566.99 | 566.99 | 242,400 |
|
Apr 24, 2026
|
572.70 | 572.70 | 560.16 | 567.16 | 567.16 | 301,800 |
|
Apr 23, 2026
|
574.76 | 579.31 | 569.11 | 572.85 | 572.85 | 292,100 |
|
Apr 22, 2026
|
573.68 | 580.66 | 570.36 | 574.29 | 574.29 | 514,700 |
|
Apr 21, 2026
|
573.26 | 576.06 | 563.65 | 573.46 | 573.46 | 350,400 |
|
Apr 20, 2026
|
593.65 | 593.65 | 571.65 | 573.44 | 573.44 | 377,500 |
|
Apr 17, 2026
|
578.88 | 592.48 | 574.59 | 588.38 | 588.38 | 682,500 |
|
Apr 16, 2026
|
575.00 | 581.92 | 573.34 | 580.51 | 580.51 | 474,700 |
|
Apr 15, 2026
|
581.38 | 584.54 | 575.00 | 577.58 | 577.58 | 491,500 |
|
Apr 14, 2026
|
575.00 | 582.39 | 572.73 | 578.54 | 578.54 | 441,000 |
|
Apr 13, 2026
|
571.33 | 580.07 | 569.70 | 577.63 | 577.63 | 482,900 |
|
Apr 10, 2026
|
576.06 | 576.74 | 566.12 | 571.73 | 571.73 | 443,200 |
|
Apr 9, 2026
|
576.00 | 582.45 | 571.91 | 574.77 | 574.77 | 415,400 |
|
Apr 8, 2026
|
571.77 | 586.01 | 560.59 | 581.69 | 581.69 | 575,300 |
|
Apr 7, 2026
|
562.85 | 571.03 | 557.25 | 565.70 | 565.70 | 726,400 |
|
Apr 6, 2026
|
566.14 | 567.39 | 552.54 | 559.65 | 559.65 | 505,000 |
|
Apr 2, 2026
|
565.00 | 577.86 | 551.30 | 564.81 | 564.81 | 831,100 |
|
Apr 1, 2026
|
596.88 | 597.00 | 570.22 | 570.27 | 570.27 | 754,900 |
|
Mar 31, 2026
|
583.62 | 599.00 | 571.71 | 592.98 | 592.98 | 1,461,300 |
|
Mar 30, 2026
|
605.22 | 607.89 | 580.07 | 588.36 | 588.36 | 1,721,900 |
|
Mar 27, 2026
|
534.11 | 535.33 | 520.97 | 522.83 | 522.83 | 338,200 |
|
Mar 26, 2026
|
534.65 | 541.16 | 530.82 | 532.53 | 532.53 | 497,900 |
|
Mar 25, 2026
|
536.94 | 549.50 | 535.95 | 541.60 | 541.60 | 723,500 |
|
Mar 24, 2026
|
520.14 | 536.02 | 517.59 | 531.82 | 531.82 | 579,200 |
|
Mar 23, 2026
|
529.02 | 537.00 | 517.81 | 521.22 | 521.22 | 514,500 |
|
Mar 20, 2026
|
522.58 | 529.94 | 520.00 | 524.28 | 524.28 | 796,600 |
|
Mar 19, 2026
|
528.36 | 533.73 | 524.30 | 527.00 | 527.00 | 505,500 |
|
Mar 18, 2026
|
538.68 | 540.59 | 523.50 | 530.35 | 530.35 | 409,700 |
|
Mar 17, 2026
|
533.51 | 541.21 | 530.00 | 540.02 | 540.02 | 402,300 |
|
Mar 16, 2026
|
535.44 | 538.51 | 527.46 | 534.30 | 534.30 | 444,500 |
|
Mar 13, 2026
|
533.83 | 543.37 | 533.83 | 536.12 | 536.12 | 544,900 |
|
Mar 12, 2026
|
539.84 | 545.00 | 531.78 | 532.82 | 532.82 | 622,200 |
|
Mar 11, 2026
|
530.15 | 545.48 | 528.64 | 544.71 | 544.71 | 1,477,200 |
|
Mar 10, 2026
|
525.86 | 548.12 | 525.86 | 535.81 | 535.81 | 785,700 |
|
Mar 9, 2026
|
497.75 | 530.47 | 495.50 | 529.17 | 529.17 | 1,155,700 |
|
Mar 6, 2026
|
478.05 | 484.73 | 471.29 | 478.16 | 478.16 | 315,900 |
|
Mar 5, 2026
|
490.00 | 490.00 | 478.78 | 485.06 | 485.06 | 420,800 |
|
Mar 4, 2026
|
496.83 | 500.17 | 485.32 | 490.21 | 490.21 | 535,300 |
|
Mar 3, 2026
|
509.20 | 512.97 | 490.74 | 498.65 | 498.65 | 451,700 |
|
Mar 2, 2026
|
509.55 | 527.14 | 506.00 | 513.82 | 513.82 | 747,600 |
|
Feb 27, 2026
|
503.70 | 507.93 | 491.97 | 503.90 | 503.90 | 610,200 |
|
Feb 26, 2026
|
530.01 | 532.25 | 496.44 | 503.60 | 503.60 | 764,100 |
|
Feb 25, 2026
|
480.00 | 537.19 | 478.13 | 535.10 | 535.10 | 1,046,600 |
|
Feb 24, 2026
|
473.61 | 475.69 | 466.56 | 473.43 | 473.43 | 350,300 |
|
Feb 23, 2026
|
472.68 | 476.11 | 466.00 | 474.52 | 474.52 | 285,600 |
|
Feb 20, 2026
|
479.13 | 480.52 | 467.52 | 473.42 | 473.42 | 274,200 |
|
Feb 19, 2026
|
477.28 | 482.27 | 470.76 | 480.52 | 480.52 | 219,800 |
|
Feb 18, 2026
|
478.96 | 481.70 | 472.48 | 476.05 | 476.05 | 218,000 |
|
Feb 17, 2026
|
474.68 | 486.33 | 470.04 | 482.42 | 482.42 | 332,700 |
|
Feb 13, 2026
|
478.90 | 484.98 | 471.00 | 473.66 | 473.66 | 258,600 |
|
Feb 12, 2026
|
475.45 | 479.14 | 469.83 | 476.13 | 476.13 | 214,800 |
|
Feb 11, 2026
|
474.65 | 475.85 | 464.44 | 475.85 | 475.85 | 178,500 |
|
Feb 10, 2026
|
475.01 | 475.69 | 468.62 | 473.20 | 473.20 | 234,000 |
|
Feb 9, 2026
|
486.15 | 486.25 | 469.69 | 473.12 | 473.12 | 320,300 |
|
Feb 6, 2026
|
483.81 | 489.50 | 481.95 | 485.36 | 485.36 | 297,200 |
|
Feb 5, 2026
|
480.66 | 487.33 | 476.95 | 478.93 | 478.93 | 432,800 |
|
Feb 4, 2026
|
481.97 | 487.50 | 472.51 | 482.59 | 482.59 | 490,400 |
|
Feb 3, 2026
|
474.23 | 480.86 | 470.83 | 478.27 | 478.27 | 281,600 |
|
Feb 2, 2026
|
467.17 | 475.65 | 466.01 | 475.00 | 475.00 | 351,600 |
|
Jan 30, 2026
|
465.71 | 470.87 | 462.02 | 469.49 | 469.49 | 373,200 |
|
Jan 29, 2026
|
466.78 | 472.41 | 465.50 | 467.70 | 467.70 | 260,800 |
|
Jan 28, 2026
|
474.29 | 476.59 | 465.60 | 467.30 | 467.30 | 274,100 |
|
Jan 27, 2026
|
473.83 | 479.41 | 472.69 | 476.78 | 476.78 | 267,300 |
|
Jan 26, 2026
|
469.48 | 474.97 | 466.81 | 473.36 | 473.36 | 352,400 |
|
Jan 23, 2026
|
472.83 | 474.99 | 464.16 | 468.94 | 468.94 | 248,900 |
|
Jan 22, 2026
|
468.86 | 472.97 | 467.25 | 472.06 | 472.06 | 254,000 |
|
Jan 21, 2026
|
469.29 | 473.89 | 465.28 | 469.77 | 469.77 | 326,900 |
|
Jan 20, 2026
|
460.98 | 470.98 | 455.63 | 468.07 | 468.07 | 420,400 |
|
Jan 16, 2026
|
468.70 | 470.08 | 461.45 | 464.93 | 464.93 | 397,700 |
|
Jan 15, 2026
|
475.59 | 476.45 | 467.68 | 471.99 | 471.99 | 292,300 |
|
Jan 14, 2026
|
476.60 | 481.29 | 470.05 | 475.73 | 475.73 | 376,600 |
|
Jan 13, 2026
|
484.22 | 484.22 | 474.02 | 476.86 | 476.86 | 340,200 |
|
Jan 12, 2026
|
483.44 | 485.77 | 475.27 | 482.39 | 482.39 | 391,700 |
|
Jan 9, 2026
|
492.13 | 493.27 | 482.33 | 483.23 | 483.23 | 410,500 |
|
Jan 8, 2026
|
503.88 | 504.59 | 486.33 | 490.83 | 490.83 | 329,800 |
|
Jan 7, 2026
|
503.85 | 509.40 | 501.08 | 503.69 | 503.69 | 302,900 |
|
Jan 6, 2026
|
495.01 | 512.74 | 494.29 | 502.71 | 502.71 | 306,700 |
|
Jan 5, 2026
|
496.96 | 498.77 | 479.59 | 489.69 | 489.69 | 619,700 |
|
Jan 2, 2026
|
490.07 | 501.70 | 480.02 | 496.72 | 496.72 | 522,800 |
|
Dec 31, 2025
|
495.13 | 496.54 | 486.51 | 487.25 | 487.25 | 348,500 |
|
Dec 30, 2025
|
502.84 | 504.90 | 494.25 | 496.19 | 496.19 | 239,300 |
|
Dec 29, 2025
|
508.98 | 509.85 | 500.79 | 502.90 | 502.90 | 256,600 |
|
Dec 26, 2025
|
514.88 | 515.00 | 505.04 | 507.16 | 507.16 | 185,800 |
|
Dec 24, 2025
|
512.89 | 516.08 | 508.83 | 514.64 | 514.64 | 194,600 |
|
Dec 23, 2025
|
512.12 | 519.99 | 509.12 | 510.44 | 510.44 | 382,800 |
|
Dec 22, 2025
|
517.13 | 519.65 | 510.64 | 513.79 | 513.79 | 411,000 |
|
Dec 19, 2025
|
505.45 | 518.61 | 503.69 | 517.13 | 517.13 | 1,689,600 |
|
Dec 18, 2025
|
507.08 | 513.57 | 498.76 | 507.00 | 507.00 | 614,800 |
|
Dec 17, 2025
|
500.12 | 513.93 | 499.30 | 510.94 | 510.94 | 613,500 |
|
Dec 16, 2025
|
497.17 | 502.77 | 491.76 | 500.00 | 500.00 | 488,800 |
|
Dec 15, 2025
|
491.77 | 501.05 | 483.52 | 500.30 | 500.30 | 535,300 |
|
Dec 12, 2025
|
491.00 | 496.73 | 488.75 | 493.99 | 493.99 | 638,800 |
|
Dec 11, 2025
|
482.98 | 488.99 | 482.00 | 488.51 | 488.51 | 334,300 |
|
Dec 10, 2025
|
479.62 | 486.23 | 477.54 | 484.86 | 484.86 | 371,900 |
|
Dec 9, 2025
|
477.88 | 482.95 | 474.72 | 476.36 | 476.36 | 299,200 |
|
Dec 8, 2025
|
488.97 | 489.99 | 474.59 | 479.51 | 479.51 | 468,600 |
|
Dec 5, 2025
|
484.65 | 489.94 | 481.61 | 489.31 | 489.31 | 303,000 |
|
Dec 4, 2025
|
480.63 | 486.46 | 477.56 | 484.10 | 484.10 | 630,700 |
|
Dec 3, 2025
|
474.14 | 482.67 | 470.13 | 480.96 | 480.96 | 301,400 |
|
Dec 2, 2025
|
480.14 | 484.24 | 473.51 | 474.14 | 474.14 | 309,000 |
|
Dec 1, 2025
|
484.68 | 486.33 | 477.41 | 479.95 | 479.95 | 385,500 |
|
Nov 28, 2025
|
490.25 | 490.30 | 484.35 | 486.00 | 486.00 | 168,100 |
|
Nov 26, 2025
|
485.77 | 492.62 | 483.00 | 488.43 | 488.43 | 330,000 |
|
Nov 25, 2025
|
480.86 | 486.20 | 471.05 | 485.77 | 485.77 | 298,400 |
|
Nov 24, 2025
|
472.09 | 482.43 | 466.72 | 477.20 | 477.20 | 760,700 |
|
Nov 21, 2025
|
473.37 | 477.64 | 468.51 | 474.82 | 474.82 | 444,500 |
|
Nov 20, 2025
|
477.77 | 482.31 | 473.21 | 474.72 | 474.72 | 417,400 |
|
Nov 19, 2025
|
473.82 | 480.90 | 472.10 | 476.54 | 476.54 | 466,700 |
|
Nov 18, 2025
|
469.96 | 485.32 | 469.96 | 476.59 | 476.59 | 599,900 |
|
Nov 17, 2025
|
466.40 | 476.70 | 463.93 | 471.92 | 471.92 | 505,700 |
|
Nov 14, 2025
|
460.34 | 470.86 | 460.34 | 466.40 | 466.40 | 426,200 |
|
Nov 13, 2025
|
457.21 | 469.58 | 456.00 | 462.30 | 462.30 | 403,800 |
|
Nov 12, 2025
|
455.97 | 463.88 | 452.44 | 461.54 | 461.54 | 442,400 |
|
Nov 11, 2025
|
450.18 | 464.27 | 449.58 | 459.21 | 459.21 | 410,600 |
|
Nov 10, 2025
|
449.22 | 456.61 | 445.81 | 453.93 | 453.93 | 518,500 |
|
Nov 7, 2025
|
452.81 | 453.98 | 444.04 | 448.91 | 448.91 | 372,800 |
|
Nov 6, 2025
|
448.00 | 456.41 | 445.25 | 454.00 | 454.00 | 376,500 |
|
Nov 5, 2025
|
432.53 | 449.82 | 432.53 | 447.45 | 447.45 | 442,200 |
|
Nov 4, 2025
|
432.75 | 440.00 | 430.02 | 437.33 | 437.33 | 618,300 |
|
Nov 3, 2025
|
441.39 | 446.00 | 432.00 | 438.66 | 438.66 | 580,500 |
