NasdaqGS - Delayed Quote
USD
Zscaler, Inc. (ZS)
169.80
-8.00
(-4.50%)
At close: September 4 at 4:00:00 PM EDT
169.10
-0.70
(-0.41%)
After hours: September 4 at 7:59:50 PM EDT
Trade Zscaler 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
|
166.15 | 177.14 | 165.06 | 169.80 | 169.80 | 7,730,900 |
|
Sep 3, 2026
|
179.08 | 179.96 | 173.93 | 177.80 | 177.80 | 8,514,200 |
|
Sep 2, 2026
|
176.78 | 177.60 | 171.32 | 172.73 | 172.73 | 2,590,200 |
|
Sep 1, 2026
|
184.64 | 186.39 | 176.39 | 178.37 | 178.37 | 2,272,400 |
|
Aug 31, 2026
|
183.83 | 190.47 | 183.83 | 188.38 | 188.38 | 2,570,300 |
|
Aug 28, 2026
|
186.17 | 188.18 | 181.62 | 184.23 | 184.23 | 1,938,800 |
|
Aug 27, 2026
|
179.12 | 190.00 | 177.04 | 187.30 | 187.30 | 3,989,900 |
|
Aug 26, 2026
|
161.05 | 170.94 | 160.13 | 170.31 | 170.31 | 2,161,900 |
|
Aug 25, 2026
|
175.00 | 176.81 | 166.66 | 168.42 | 168.42 | 2,046,600 |
|
Aug 24, 2026
|
180.00 | 181.50 | 175.60 | 176.06 | 176.06 | 1,427,700 |
|
Aug 21, 2026
|
175.23 | 182.01 | 172.45 | 181.74 | 181.74 | 1,685,700 |
|
Aug 20, 2026
|
183.83 | 184.98 | 174.60 | 174.95 | 174.95 | 2,133,900 |
|
Aug 19, 2026
|
186.70 | 188.73 | 181.69 | 184.60 | 184.60 | 1,501,100 |
|
Aug 18, 2026
|
185.29 | 190.97 | 184.44 | 185.70 | 185.70 | 2,272,500 |
|
Aug 17, 2026
|
188.38 | 190.30 | 182.80 | 184.44 | 184.44 | 2,618,900 |
|
Aug 14, 2026
|
190.00 | 190.90 | 183.32 | 183.60 | 183.60 | 2,249,300 |
|
Aug 13, 2026
|
179.10 | 188.84 | 177.02 | 188.18 | 188.18 | 2,297,200 |
|
Aug 12, 2026
|
174.23 | 178.86 | 173.52 | 177.32 | 177.32 | 1,843,100 |
|
Aug 11, 2026
|
175.45 | 180.80 | 172.28 | 178.55 | 178.55 | 2,409,100 |
|
Aug 10, 2026
|
168.74 | 177.93 | 168.00 | 176.68 | 176.68 | 3,429,300 |
|
Aug 7, 2026
|
167.99 | 169.77 | 165.00 | 168.68 | 168.68 | 2,083,300 |
|
Aug 6, 2026
|
155.75 | 163.00 | 155.54 | 162.60 | 162.60 | 1,721,300 |
|
Aug 5, 2026
|
164.23 | 166.93 | 160.88 | 161.65 | 161.65 | 1,957,700 |
|
Aug 4, 2026
|
153.80 | 163.47 | 153.74 | 163.22 | 163.22 | 2,516,200 |
|
Aug 3, 2026
|
153.74 | 155.88 | 151.21 | 154.46 | 154.46 | 2,657,200 |
|
Jul 31, 2026
|
148.50 | 152.51 | 145.11 | 151.20 | 151.20 | 2,648,100 |
|
Jul 30, 2026
|
150.60 | 151.53 | 143.85 | 148.39 | 148.39 | 2,879,300 |
|
Jul 29, 2026
|
151.07 | 156.54 | 150.20 | 153.77 | 153.77 | 1,969,900 |
|
Jul 28, 2026
|
147.10 | 154.27 | 142.75 | 151.63 | 151.63 | 2,382,300 |
|
Jul 27, 2026
|
145.90 | 149.45 | 144.00 | 147.30 | 147.30 | 1,977,000 |
|
Jul 24, 2026
|
141.93 | 144.00 | 139.81 | 142.32 | 142.32 | 1,288,100 |
|
Jul 23, 2026
|
143.97 | 144.29 | 139.24 | 139.70 | 139.70 | 1,777,400 |
|
Jul 22, 2026
|
149.97 | 150.39 | 141.12 | 142.26 | 142.26 | 1,935,500 |
|
Jul 21, 2026
|
147.24 | 151.45 | 146.74 | 148.72 | 148.72 | 1,868,100 |
|
Jul 20, 2026
|
147.33 | 153.22 | 146.97 | 149.82 | 149.82 | 1,631,200 |
|
Jul 17, 2026
|
145.50 | 153.30 | 145.39 | 149.94 | 149.94 | 2,514,500 |
|
Jul 16, 2026
|
150.00 | 151.60 | 144.66 | 146.43 | 146.43 | 2,044,200 |
|
Jul 15, 2026
|
154.22 | 156.98 | 147.20 | 148.19 | 148.19 | 2,341,700 |
|
Jul 14, 2026
|
139.57 | 155.30 | 139.27 | 152.09 | 152.09 | 3,665,500 |
|
Jul 13, 2026
|
140.16 | 143.10 | 138.03 | 141.82 | 141.82 | 1,655,900 |
|
Jul 10, 2026
|
147.12 | 148.74 | 138.60 | 139.27 | 139.27 | 3,803,000 |
|
Jul 9, 2026
|
140.95 | 147.86 | 138.64 | 147.12 | 147.12 | 3,116,000 |
|
Jul 8, 2026
|
146.42 | 149.01 | 142.12 | 143.55 | 143.55 | 2,959,100 |
|
Jul 7, 2026
|
152.74 | 155.36 | 147.42 | 149.50 | 149.50 | 2,838,700 |
|
Jul 6, 2026
|
144.11 | 152.50 | 143.65 | 150.42 | 150.42 | 2,162,900 |
|
Jul 2, 2026
|
145.10 | 148.48 | 145.00 | 147.33 | 147.33 | 2,594,500 |
|
Jul 1, 2026
|
144.25 | 149.58 | 143.26 | 146.45 | 146.45 | 3,723,200 |
|
Jun 30, 2026
|
135.13 | 142.04 | 134.50 | 141.15 | 141.15 | 2,602,100 |
|
Jun 29, 2026
|
134.49 | 140.48 | 133.50 | 137.60 | 137.60 | 3,262,700 |
|
Jun 26, 2026
|
125.23 | 132.54 | 125.23 | 132.26 | 132.26 | 3,692,400 |
|
Jun 25, 2026
|
126.70 | 126.97 | 122.15 | 123.80 | 123.80 | 2,354,900 |
|
Jun 24, 2026
|
125.45 | 130.50 | 124.50 | 127.27 | 127.27 | 2,340,200 |
|
Jun 23, 2026
|
124.50 | 129.42 | 124.12 | 126.17 | 126.17 | 2,425,600 |
|
Jun 22, 2026
|
122.60 | 129.65 | 121.72 | 124.06 | 124.06 | 3,287,400 |
|
Jun 18, 2026
|
123.34 | 125.56 | 119.90 | 124.85 | 124.85 | 16,570,900 |
|
Jun 17, 2026
|
126.25 | 128.11 | 123.38 | 124.38 | 124.38 | 3,125,900 |
|
Jun 16, 2026
|
128.48 | 128.86 | 123.61 | 127.23 | 127.23 | 3,815,800 |
|
Jun 15, 2026
|
129.69 | 132.81 | 127.45 | 130.42 | 130.42 | 3,498,100 |
|
Jun 12, 2026
|
124.68 | 130.00 | 119.50 | 129.52 | 129.52 | 4,752,000 |
|
Jun 11, 2026
|
122.00 | 126.35 | 119.90 | 126.11 | 126.11 | 3,810,600 |
|
Jun 10, 2026
|
124.00 | 128.83 | 122.21 | 124.73 | 124.73 | 3,928,400 |
|
Jun 9, 2026
|
128.11 | 130.15 | 120.85 | 125.84 | 125.84 | 4,774,100 |
|
Jun 8, 2026
|
130.80 | 132.07 | 127.74 | 129.25 | 129.25 | 3,460,500 |
|
Jun 5, 2026
|
133.76 | 137.21 | 128.98 | 130.78 | 130.78 | 4,617,900 |
|
Jun 4, 2026
|
135.69 | 137.50 | 132.50 | 135.26 | 135.26 | 4,378,800 |
|
Jun 3, 2026
|
141.90 | 142.47 | 133.53 | 134.37 | 134.37 | 7,737,700 |
|
Jun 2, 2026
|
149.06 | 151.04 | 140.00 | 144.15 | 144.15 | 8,572,200 |
|
Jun 1, 2026
|
144.50 | 157.70 | 143.75 | 155.71 | 155.71 | 10,359,600 |
|
May 29, 2026
|
131.70 | 139.90 | 130.37 | 139.73 | 139.73 | 11,010,100 |
|
May 28, 2026
|
126.55 | 133.25 | 122.31 | 130.04 | 130.04 | 16,251,700 |
|
May 27, 2026
|
137.16 | 139.60 | 125.66 | 126.41 | 126.41 | 31,831,500 |
|
May 26, 2026
|
184.96 | 191.25 | 181.88 | 184.60 | 184.60 | 10,720,400 |
|
May 22, 2026
|
174.78 | 183.02 | 173.79 | 182.37 | 182.37 | 4,003,800 |
|
May 21, 2026
|
171.26 | 174.37 | 168.68 | 171.01 | 171.01 | 2,596,000 |
|
May 20, 2026
|
168.12 | 174.86 | 168.09 | 174.45 | 174.45 | 2,647,100 |
|
May 19, 2026
|
178.11 | 182.97 | 173.95 | 175.25 | 175.25 | 4,323,700 |
|
May 18, 2026
|
163.36 | 178.26 | 162.10 | 174.69 | 174.69 | 6,203,300 |
|
May 15, 2026
|
156.89 | 162.73 | 152.12 | 161.05 | 161.05 | 4,162,600 |
|
May 14, 2026
|
153.50 | 158.04 | 146.39 | 153.70 | 153.70 | 3,996,800 |
|
May 13, 2026
|
144.69 | 153.95 | 143.03 | 152.43 | 152.43 | 4,811,400 |
|
May 12, 2026
|
149.35 | 150.59 | 145.68 | 146.17 | 146.17 | 2,323,700 |
|
May 11, 2026
|
150.73 | 153.45 | 147.66 | 148.87 | 148.87 | 2,541,200 |
|
May 8, 2026
|
149.34 | 152.20 | 145.11 | 152.13 | 152.13 | 3,522,200 |
|
May 7, 2026
|
148.00 | 153.46 | 147.16 | 152.79 | 152.79 | 3,379,000 |
|
May 6, 2026
|
138.69 | 139.86 | 134.74 | 138.83 | 138.83 | 2,268,700 |
|
May 5, 2026
|
143.52 | 144.00 | 138.96 | 141.36 | 141.36 | 2,043,500 |
|
May 4, 2026
|
140.40 | 144.97 | 139.42 | 142.20 | 142.20 | 2,166,600 |
|
May 1, 2026
|
135.35 | 140.99 | 131.96 | 139.81 | 139.81 | 2,867,500 |
|
Apr 30, 2026
|
132.90 | 132.90 | 127.79 | 130.68 | 130.68 | 2,376,900 |
|
Apr 29, 2026
|
135.12 | 135.71 | 131.74 | 134.73 | 134.73 | 1,339,200 |
|
Apr 28, 2026
|
135.27 | 138.35 | 134.50 | 136.07 | 136.07 | 2,168,800 |
|
Apr 27, 2026
|
135.35 | 138.00 | 133.68 | 134.11 | 134.11 | 2,045,700 |
|
Apr 24, 2026
|
133.32 | 135.70 | 130.42 | 135.50 | 135.50 | 2,319,000 |
|
Apr 23, 2026
|
136.69 | 137.99 | 130.34 | 132.97 | 132.97 | 3,054,800 |
|
Apr 22, 2026
|
137.39 | 142.75 | 136.75 | 142.66 | 142.66 | 2,465,200 |
|
Apr 21, 2026
|
135.95 | 144.71 | 135.58 | 139.61 | 139.61 | 2,855,600 |
|
Apr 20, 2026
|
133.89 | 137.20 | 132.60 | 134.80 | 134.80 | 1,944,600 |
|
Apr 17, 2026
|
138.14 | 139.00 | 133.50 | 134.68 | 134.68 | 2,457,100 |
|
Apr 16, 2026
|
134.96 | 138.00 | 132.79 | 134.33 | 134.33 | 2,968,800 |
|
Apr 15, 2026
|
125.20 | 131.32 | 122.77 | 131.01 | 131.01 | 3,860,500 |
|
Apr 14, 2026
|
123.54 | 126.00 | 120.79 | 122.68 | 122.68 | 2,905,400 |
|
Apr 13, 2026
|
119.05 | 122.96 | 117.96 | 122.62 | 122.62 | 3,786,200 |
|
Apr 10, 2026
|
122.66 | 123.38 | 114.63 | 118.05 | 118.05 | 5,478,000 |
|
Apr 9, 2026
|
133.10 | 133.50 | 120.76 | 122.23 | 122.23 | 7,343,500 |
|
Apr 8, 2026
|
148.51 | 150.50 | 136.97 | 137.85 | 137.85 | 2,564,600 |
|
Apr 7, 2026
|
138.71 | 142.70 | 136.26 | 142.09 | 142.09 | 1,986,000 |
|
Apr 6, 2026
|
139.62 | 140.74 | 137.65 | 139.52 | 139.52 | 1,365,700 |
|
Apr 2, 2026
|
136.38 | 139.16 | 134.10 | 138.56 | 138.56 | 1,562,900 |
|
Apr 1, 2026
|
139.45 | 139.50 | 132.58 | 136.67 | 136.67 | 2,734,900 |
|
Mar 31, 2026
|
139.42 | 142.61 | 136.11 | 140.29 | 140.29 | 1,937,500 |
|
Mar 30, 2026
|
135.26 | 141.42 | 134.66 | 137.26 | 137.26 | 2,936,700 |
|
Mar 27, 2026
|
133.79 | 135.71 | 128.00 | 133.16 | 133.16 | 4,301,800 |
|
Mar 26, 2026
|
139.18 | 145.00 | 137.60 | 141.50 | 141.50 | 1,936,700 |
|
Mar 25, 2026
|
142.09 | 144.94 | 138.85 | 139.44 | 139.44 | 2,996,900 |
|
Mar 24, 2026
|
149.97 | 149.97 | 139.30 | 139.41 | 139.41 | 3,419,300 |
|
Mar 23, 2026
|
152.38 | 154.51 | 150.17 | 151.80 | 151.80 | 1,603,400 |
|
Mar 20, 2026
|
152.75 | 153.75 | 148.28 | 151.47 | 151.47 | 5,082,800 |
|
Mar 19, 2026
|
156.35 | 161.90 | 153.85 | 155.40 | 155.40 | 1,857,700 |
|
Mar 18, 2026
|
153.82 | 158.68 | 153.43 | 155.99 | 155.99 | 1,517,700 |
|
Mar 17, 2026
|
153.37 | 158.78 | 152.67 | 156.00 | 156.00 | 2,314,400 |
|
Mar 16, 2026
|
155.26 | 155.45 | 151.74 | 153.69 | 153.69 | 2,032,300 |
|
Mar 13, 2026
|
152.57 | 156.20 | 151.00 | 153.76 | 153.76 | 2,106,100 |
|
Mar 12, 2026
|
152.26 | 157.49 | 150.33 | 151.61 | 151.61 | 2,298,100 |
|
Mar 11, 2026
|
157.97 | 160.50 | 151.82 | 153.81 | 153.81 | 2,514,200 |
|
Mar 10, 2026
|
163.52 | 164.11 | 154.44 | 156.61 | 156.61 | 3,082,100 |
|
Mar 9, 2026
|
163.12 | 166.30 | 160.70 | 162.62 | 162.62 | 2,421,800 |
|
Mar 6, 2026
|
161.29 | 166.10 | 158.33 | 164.06 | 164.06 | 2,534,900 |
|
Mar 5, 2026
|
155.93 | 163.77 | 155.61 | 161.96 | 161.96 | 2,918,700 |
|
Mar 4, 2026
|
154.95 | 159.24 | 153.80 | 156.21 | 156.21 | 1,996,000 |
|
Mar 3, 2026
|
146.18 | 156.14 | 144.40 | 154.67 | 154.67 | 3,123,900 |
|
Mar 2, 2026
|
146.19 | 152.65 | 145.25 | 148.58 | 148.58 | 4,407,800 |
|
Feb 27, 2026
|
144.95 | 151.00 | 140.56 | 146.99 | 146.99 | 11,093,300 |
|
Feb 26, 2026
|
159.51 | 167.59 | 158.00 | 167.36 | 167.36 | 6,407,900 |
|
Feb 25, 2026
|
149.80 | 155.79 | 147.17 | 155.70 | 155.70 | 3,414,400 |
|
Feb 24, 2026
|
143.83 | 151.15 | 142.00 | 149.36 | 149.36 | 4,687,100 |
|
Feb 23, 2026
|
157.44 | 157.61 | 141.56 | 143.28 | 143.28 | 5,737,100 |
|
Feb 20, 2026
|
167.00 | 172.60 | 159.66 | 159.75 | 159.75 | 3,268,400 |
|
Feb 19, 2026
|
169.64 | 172.10 | 166.30 | 168.99 | 168.99 | 3,337,100 |
|
Feb 18, 2026
|
167.35 | 172.65 | 164.39 | 172.13 | 172.13 | 2,542,100 |
|
Feb 17, 2026
|
175.82 | 176.85 | 169.61 | 172.59 | 172.59 | 2,038,100 |
|
Feb 13, 2026
|
174.34 | 179.90 | 172.43 | 177.72 | 177.72 | 2,434,100 |
|
Feb 12, 2026
|
171.99 | 173.99 | 163.00 | 170.90 | 170.90 | 2,499,300 |
|
Feb 11, 2026
|
175.62 | 175.87 | 165.36 | 171.00 | 171.00 | 2,670,100 |
|
Feb 10, 2026
|
171.76 | 176.84 | 169.33 | 174.34 | 174.34 | 2,409,200 |
|
Feb 9, 2026
|
167.99 | 171.28 | 162.87 | 170.18 | 170.18 | 2,651,700 |
|
Feb 6, 2026
|
171.60 | 172.51 | 162.94 | 167.33 | 167.33 | 4,527,200 |
|
Feb 5, 2026
|
187.11 | 188.23 | 169.18 | 169.39 | 169.39 | 3,189,500 |
|
Feb 4, 2026
|
186.50 | 188.23 | 177.66 | 185.79 | 185.79 | 2,407,500 |
|
Feb 3, 2026
|
198.23 | 198.50 | 183.91 | 188.05 | 188.05 | 3,162,800 |
|
Feb 2, 2026
|
199.76 | 203.20 | 198.00 | 200.61 | 200.61 | 1,418,200 |
|
Jan 30, 2026
|
200.49 | 203.50 | 199.00 | 200.01 | 200.01 | 1,569,100 |
|
Jan 29, 2026
|
209.51 | 210.66 | 197.47 | 200.63 | 200.63 | 3,090,400 |
|
Jan 28, 2026
|
221.16 | 221.95 | 213.22 | 213.95 | 213.95 | 1,425,000 |
|
Jan 27, 2026
|
224.00 | 229.00 | 219.13 | 219.67 | 219.67 | 3,415,600 |
|
Jan 26, 2026
|
212.20 | 216.70 | 211.01 | 214.55 | 214.55 | 1,420,900 |
|
Jan 23, 2026
|
209.14 | 210.65 | 207.32 | 209.62 | 209.62 | 1,510,300 |
|
Jan 22, 2026
|
211.21 | 211.37 | 207.37 | 208.31 | 208.31 | 1,236,700 |
|
Jan 21, 2026
|
206.32 | 211.63 | 204.67 | 208.66 | 208.66 | 1,679,800 |
|
Jan 20, 2026
|
209.27 | 210.46 | 205.59 | 206.32 | 206.32 | 1,697,700 |
|
Jan 16, 2026
|
211.40 | 215.20 | 208.88 | 213.98 | 213.98 | 1,875,100 |
|
Jan 15, 2026
|
214.29 | 218.01 | 210.41 | 210.58 | 210.58 | 1,570,700 |
|
Jan 14, 2026
|
216.93 | 221.79 | 209.41 | 214.27 | 214.27 | 2,184,000 |
|
Jan 13, 2026
|
216.53 | 219.58 | 212.50 | 216.85 | 216.85 | 1,505,700 |
|
Jan 12, 2026
|
215.08 | 217.01 | 213.49 | 216.63 | 216.63 | 1,380,900 |
|
Jan 9, 2026
|
220.74 | 221.51 | 215.33 | 216.73 | 216.73 | 1,592,800 |
|
Jan 8, 2026
|
230.65 | 230.79 | 219.38 | 220.32 | 220.32 | 2,006,600 |
|
Jan 7, 2026
|
223.01 | 231.48 | 222.18 | 231.16 | 231.16 | 2,135,400 |
|
Jan 6, 2026
|
222.61 | 223.43 | 218.89 | 222.03 | 222.03 | 1,535,200 |
|
Jan 5, 2026
|
221.70 | 227.70 | 221.63 | 222.76 | 222.76 | 1,312,700 |
|
Jan 2, 2026
|
226.72 | 226.72 | 217.23 | 220.57 | 220.57 | 1,694,800 |
|
Dec 31, 2025
|
226.88 | 227.40 | 224.88 | 224.92 | 224.92 | 993,700 |
|
Dec 30, 2025
|
227.65 | 228.75 | 226.50 | 227.42 | 227.42 | 736,100 |
|
Dec 29, 2025
|
229.13 | 230.76 | 227.35 | 228.02 | 228.02 | 1,223,100 |
|
Dec 26, 2025
|
229.43 | 231.06 | 228.63 | 230.52 | 230.52 | 553,900 |
|
Dec 24, 2025
|
229.26 | 229.93 | 226.78 | 229.60 | 229.60 | 606,800 |
|
Dec 23, 2025
|
230.00 | 231.69 | 227.70 | 229.32 | 229.32 | 1,093,100 |
|
Dec 22, 2025
|
233.82 | 234.93 | 228.40 | 232.05 | 232.05 | 1,553,000 |
|
Dec 19, 2025
|
231.11 | 233.41 | 229.13 | 232.55 | 232.55 | 3,695,000 |
|
Dec 18, 2025
|
228.59 | 231.65 | 228.23 | 231.09 | 231.09 | 1,505,900 |
|
Dec 17, 2025
|
232.79 | 234.82 | 226.24 | 226.43 | 226.43 | 1,730,100 |
|
Dec 16, 2025
|
233.00 | 233.98 | 228.66 | 232.78 | 232.78 | 2,247,800 |
|
Dec 15, 2025
|
237.50 | 237.67 | 230.06 | 230.31 | 230.31 | 1,820,000 |
|
Dec 12, 2025
|
241.80 | 243.07 | 233.94 | 236.28 | 236.28 | 1,880,900 |
|
Dec 11, 2025
|
241.20 | 243.49 | 237.87 | 242.08 | 242.08 | 1,294,300 |
|
Dec 10, 2025
|
242.24 | 245.12 | 238.85 | 243.29 | 243.29 | 1,692,700 |
|
Dec 9, 2025
|
244.01 | 244.72 | 241.29 | 243.01 | 243.01 | 1,518,200 |
|
Dec 8, 2025
|
243.50 | 249.64 | 243.46 | 244.88 | 244.88 | 2,077,300 |
|
Dec 5, 2025
|
243.72 | 245.76 | 241.18 | 242.68 | 242.68 | 1,772,600 |
|
Dec 4, 2025
|
243.42 | 244.38 | 240.02 | 241.85 | 241.85 | 1,695,600 |
|
Dec 3, 2025
|
240.73 | 243.93 | 237.77 | 243.66 | 243.66 | 2,226,800 |
|
Dec 2, 2025
|
244.40 | 245.42 | 240.20 | 241.68 | 241.68 | 3,212,800 |
|
Dec 1, 2025
|
247.10 | 248.32 | 241.91 | 243.28 | 243.28 | 3,585,000 |
|
Nov 28, 2025
|
252.41 | 256.33 | 249.68 | 251.50 | 251.50 | 2,888,200 |
|
Nov 26, 2025
|
270.09 | 270.09 | 251.53 | 251.97 | 251.97 | 9,823,400 |
|
Nov 25, 2025
|
278.80 | 291.80 | 278.07 | 289.73 | 289.73 | 3,319,500 |
|
Nov 24, 2025
|
279.00 | 285.29 | 277.75 | 280.35 | 280.35 | 2,162,400 |
|
Nov 21, 2025
|
278.02 | 280.00 | 269.09 | 275.01 | 275.01 | 1,525,100 |
|
Nov 20, 2025
|
295.00 | 298.48 | 278.38 | 279.73 | 279.73 | 1,455,100 |
|
Nov 19, 2025
|
292.69 | 297.17 | 289.43 | 291.81 | 291.81 | 1,409,300 |
|
Nov 18, 2025
|
294.92 | 298.00 | 289.68 | 293.11 | 293.11 | 1,184,100 |
|
Nov 17, 2025
|
299.23 | 304.80 | 292.19 | 294.92 | 294.92 | 1,053,300 |
|
Nov 14, 2025
|
303.76 | 307.00 | 292.18 | 299.45 | 299.45 | 2,170,400 |
|
Nov 13, 2025
|
315.30 | 316.85 | 307.20 | 308.60 | 308.60 | 1,169,100 |
|
Nov 12, 2025
|
332.00 | 333.90 | 315.90 | 317.08 | 317.08 | 1,080,400 |
|
Nov 11, 2025
|
328.90 | 333.26 | 328.21 | 331.29 | 331.29 | 1,457,300 |
|
Nov 10, 2025
|
323.98 | 331.66 | 321.58 | 328.90 | 328.90 | 1,027,900 |
|
Nov 7, 2025
|
315.95 | 320.63 | 313.00 | 320.01 | 320.01 | 1,503,100 |
|
Nov 6, 2025
|
319.85 | 322.37 | 309.58 | 317.92 | 317.92 | 1,242,500 |
|
Nov 5, 2025
|
327.21 | 328.00 | 317.40 | 323.90 | 323.90 | 1,419,100 |
|
Nov 4, 2025
|
329.23 | 335.70 | 325.10 | 328.30 | 328.30 | 1,067,500 |
|
Nov 3, 2025
|
331.73 | 336.99 | 329.61 | 336.27 | 336.27 | 1,088,000 |
|
Oct 31, 2025
|
326.08 | 333.27 | 324.42 | 331.14 | 331.14 | 1,632,000 |
|
Oct 30, 2025
|
320.96 | 327.85 | 319.18 | 322.04 | 322.04 | 913,200 |
|
Oct 29, 2025
|
321.37 | 323.00 | 317.18 | 320.96 | 320.96 | 1,210,700 |
|
Oct 28, 2025
|
327.10 | 329.30 | 323.80 | 328.98 | 328.98 | 1,086,700 |
|
Oct 27, 2025
|
325.80 | 327.71 | 321.74 | 326.33 | 326.33 | 1,295,800 |
|
Oct 24, 2025
|
321.38 | 327.39 | 321.00 | 323.00 | 323.00 | 1,063,900 |
|
Oct 23, 2025
|
308.00 | 319.21 | 307.99 | 318.77 | 318.77 | 1,397,100 |
|
Oct 22, 2025
|
308.98 | 311.34 | 302.58 | 307.92 | 307.92 | 1,171,400 |
|
Oct 21, 2025
|
305.74 | 311.29 | 303.78 | 310.37 | 310.37 | 748,500 |
|
Oct 20, 2025
|
301.27 | 307.19 | 301.27 | 305.90 | 305.90 | 880,700 |
|
Oct 17, 2025
|
296.97 | 301.12 | 295.24 | 300.25 | 300.25 | 836,800 |
|
Oct 16, 2025
|
303.78 | 309.67 | 296.22 | 299.24 | 299.24 | 1,090,900 |
|
Oct 15, 2025
|
305.80 | 306.20 | 298.64 | 302.35 | 302.35 | 1,103,100 |
|
Oct 14, 2025
|
306.66 | 307.33 | 299.48 | 301.80 | 301.80 | 1,537,500 |
|
Oct 13, 2025
|
315.00 | 319.89 | 312.42 | 313.04 | 313.04 | 1,125,500 |
|
Oct 10, 2025
|
315.44 | 319.89 | 309.52 | 309.88 | 309.88 | 1,511,000 |
|
Oct 9, 2025
|
312.55 | 316.04 | 309.70 | 315.21 | 315.21 | 1,026,100 |
|
Oct 8, 2025
|
297.30 | 315.00 | 294.92 | 313.89 | 313.89 | 2,129,600 |
|
Oct 7, 2025
|
305.49 | 305.50 | 287.74 | 292.75 | 292.75 | 1,782,900 |
|
Oct 6, 2025
|
307.40 | 311.00 | 303.77 | 305.24 | 305.24 | 981,200 |
|
Oct 3, 2025
|
308.07 | 309.79 | 301.71 | 305.41 | 305.41 | 977,600 |
|
Oct 2, 2025
|
306.00 | 307.79 | 302.15 | 307.58 | 307.58 | 1,247,400 |
|
Oct 1, 2025
|
298.61 | 305.91 | 297.14 | 304.53 | 304.53 | 1,921,100 |
|
Sep 30, 2025
|
295.84 | 300.21 | 291.57 | 299.66 | 299.66 | 1,886,200 |
|
Sep 29, 2025
|
297.11 | 300.81 | 293.51 | 296.90 | 296.90 | 1,418,600 |
|
Sep 26, 2025
|
287.00 | 296.88 | 285.70 | 294.65 | 294.65 | 1,541,600 |
|
Sep 25, 2025
|
281.57 | 287.75 | 279.42 | 286.66 | 286.66 | 852,600 |
|
Sep 24, 2025
|
289.29 | 291.25 | 283.08 | 284.42 | 284.42 | 1,031,200 |
|
Sep 23, 2025
|
290.97 | 293.57 | 287.33 | 289.29 | 289.29 | 1,011,300 |
|
Sep 22, 2025
|
293.82 | 294.46 | 286.51 | 291.57 | 291.57 | 1,070,700 |
|
Sep 19, 2025
|
292.67 | 294.65 | 289.24 | 294.27 | 294.27 | 2,050,000 |
|
Sep 18, 2025
|
282.45 | 291.73 | 281.94 | 291.11 | 291.11 | 2,161,300 |
|
Sep 17, 2025
|
281.96 | 286.79 | 277.06 | 279.46 | 279.46 | 1,297,800 |
|
Sep 16, 2025
|
285.60 | 285.65 | 277.07 | 281.96 | 281.96 | 1,846,000 |
|
Sep 15, 2025
|
284.67 | 289.58 | 283.61 | 285.66 | 285.66 | 1,268,500 |
|
Sep 12, 2025
|
286.90 | 288.53 | 282.46 | 283.19 | 283.19 | 1,357,300 |
|
Sep 11, 2025
|
282.05 | 292.94 | 281.45 | 286.66 | 286.66 | 1,946,700 |
|
Sep 10, 2025
|
284.30 | 288.89 | 276.31 | 278.79 | 278.79 | 1,836,000 |
|
Sep 9, 2025
|
281.35 | 284.34 | 279.00 | 282.29 | 282.29 | 1,634,400 |
|
Sep 8, 2025
|
275.00 | 281.76 | 273.73 | 281.60 | 281.60 | 1,839,700 |
|
Sep 5, 2025
|
269.62 | 274.20 | 267.00 | 274.20 | 274.20 | 1,621,100 |
