NasdaqGS - Nasdaq Real Time Price
USD
Airbnb, Inc. (ABNB)
164.39
-2.06
(-1.24%)
At close: October 30 at 4:00:01 PM EDT
164.15
-0.24
(-0.15%)
After hours: October 30 at 6:06:08 PM EDT
Trade Airbnb 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
166.67 | 166.85 | 164.10 | 164.39 | 164.39 | 4,023,900 |
|
Oct 29, 2026
|
167.19 | 168.52 | 165.76 | 166.45 | 166.45 | 2,557,500 |
|
Oct 28, 2026
|
168.43 | 169.46 | 164.83 | 166.04 | 166.04 | 2,680,300 |
|
Oct 27, 2026
|
171.32 | 171.55 | 167.27 | 168.82 | 168.82 | 3,084,000 |
|
Oct 26, 2026
|
171.18 | 172.17 | 169.26 | 171.05 | 171.05 | 2,090,100 |
|
Oct 23, 2026
|
173.87 | 174.49 | 171.50 | 172.01 | 172.01 | 2,536,500 |
|
Oct 22, 2026
|
172.46 | 176.54 | 172.46 | 175.76 | 175.76 | 3,578,400 |
|
Oct 21, 2026
|
175.94 | 177.58 | 173.20 | 173.69 | 173.69 | 3,273,000 |
|
Oct 20, 2026
|
176.31 | 179.13 | 175.84 | 176.94 | 176.94 | 2,671,700 |
|
Oct 19, 2026
|
174.54 | 175.82 | 172.48 | 175.46 | 175.46 | 2,905,500 |
|
Oct 16, 2026
|
175.43 | 176.98 | 171.55 | 173.70 | 173.70 | 4,755,300 |
|
Oct 15, 2026
|
168.01 | 174.85 | 167.07 | 174.28 | 174.28 | 5,434,900 |
|
Oct 14, 2026
|
165.56 | 167.50 | 163.82 | 167.06 | 167.06 | 3,777,100 |
|
Oct 13, 2026
|
163.12 | 165.92 | 162.72 | 165.58 | 165.58 | 2,385,400 |
|
Oct 12, 2026
|
167.21 | 167.45 | 162.55 | 163.50 | 163.50 | 3,424,300 |
|
Oct 9, 2026
|
162.94 | 166.08 | 162.16 | 165.87 | 165.87 | 2,035,700 |
|
Oct 8, 2026
|
160.22 | 164.65 | 159.61 | 163.23 | 163.23 | 3,450,400 |
|
Oct 7, 2026
|
159.21 | 161.57 | 158.66 | 160.63 | 160.63 | 2,539,300 |
|
Oct 6, 2026
|
164.32 | 164.89 | 159.07 | 160.39 | 160.39 | 3,393,000 |
|
Oct 5, 2026
|
162.84 | 164.86 | 161.85 | 164.07 | 164.07 | 4,161,100 |
|
Oct 2, 2026
|
164.13 | 164.91 | 161.29 | 162.43 | 162.43 | 3,443,200 |
|
Oct 1, 2026
|
161.15 | 161.75 | 157.80 | 160.47 | 160.47 | 4,842,100 |
|
Sep 30, 2026
|
158.10 | 162.46 | 157.00 | 160.65 | 160.65 | 4,603,600 |
|
Sep 29, 2026
|
156.10 | 158.40 | 153.70 | 156.96 | 156.96 | 4,391,800 |
|
Sep 28, 2026
|
155.94 | 158.70 | 154.11 | 156.08 | 156.08 | 3,917,600 |
|
Sep 25, 2026
|
152.18 | 158.64 | 151.18 | 157.47 | 157.47 | 5,476,500 |
|
Sep 24, 2026
|
150.70 | 153.97 | 149.68 | 151.39 | 151.39 | 8,594,000 |
|
Sep 23, 2026
|
159.52 | 160.20 | 149.00 | 149.58 | 149.58 | 13,684,300 |
|
Sep 22, 2026
|
169.08 | 169.60 | 160.70 | 161.81 | 161.81 | 4,960,700 |
|
Sep 21, 2026
|
166.56 | 167.97 | 164.70 | 166.84 | 166.84 | 3,301,300 |
|
Sep 18, 2026
|
165.46 | 167.34 | 164.79 | 166.22 | 166.22 | 9,498,200 |
|
Sep 17, 2026
|
169.31 | 169.31 | 165.00 | 165.93 | 165.93 | 3,176,500 |
|
Sep 16, 2026
|
167.49 | 170.53 | 166.60 | 167.51 | 167.51 | 3,167,700 |
|
Sep 15, 2026
|
168.88 | 169.77 | 166.63 | 168.32 | 168.32 | 2,425,000 |
|
Sep 14, 2026
|
170.47 | 173.51 | 168.65 | 170.65 | 170.65 | 2,860,200 |
|
Sep 11, 2026
|
170.03 | 170.43 | 167.65 | 170.19 | 170.19 | 2,801,000 |
|
Sep 10, 2026
|
167.79 | 170.13 | 165.83 | 167.65 | 167.65 | 3,954,400 |
|
Sep 9, 2026
|
172.98 | 174.40 | 168.90 | 169.63 | 169.63 | 4,893,900 |
|
Sep 8, 2026
|
181.63 | 182.79 | 173.03 | 174.54 | 174.54 | 7,042,700 |
|
Sep 4, 2026
|
183.15 | 184.51 | 181.16 | 181.94 | 181.94 | 3,405,400 |
|
Sep 3, 2026
|
184.26 | 187.36 | 183.68 | 185.25 | 185.25 | 4,976,200 |
|
Sep 2, 2026
|
183.28 | 183.56 | 180.16 | 183.26 | 183.26 | 3,412,100 |
|
Sep 1, 2026
|
182.53 | 184.21 | 180.75 | 182.54 | 182.54 | 4,305,900 |
|
Aug 31, 2026
|
188.22 | 189.33 | 181.84 | 183.22 | 183.22 | 7,598,300 |
|
Aug 28, 2026
|
184.67 | 191.49 | 184.67 | 189.43 | 189.43 | 4,829,400 |
|
Aug 27, 2026
|
187.86 | 188.72 | 184.05 | 184.40 | 184.40 | 4,792,500 |
|
Aug 26, 2026
|
190.30 | 192.43 | 187.90 | 188.07 | 188.07 | 3,369,500 |
|
Aug 25, 2026
|
190.13 | 191.36 | 189.03 | 190.50 | 190.50 | 4,504,500 |
|
Aug 24, 2026
|
189.00 | 193.45 | 188.53 | 190.21 | 190.21 | 5,597,400 |
|
Aug 21, 2026
|
187.14 | 188.60 | 184.31 | 187.30 | 187.30 | 4,245,300 |
|
Aug 20, 2026
|
183.45 | 186.80 | 183.25 | 185.00 | 185.00 | 5,596,800 |
|
Aug 19, 2026
|
185.00 | 189.20 | 183.58 | 186.39 | 186.39 | 4,868,000 |
|
Aug 18, 2026
|
180.49 | 186.10 | 180.08 | 183.25 | 183.25 | 4,346,600 |
|
Aug 17, 2026
|
184.06 | 184.14 | 178.84 | 179.29 | 179.29 | 3,942,400 |
|
Aug 14, 2026
|
185.00 | 186.97 | 183.66 | 184.06 | 184.06 | 3,766,200 |
|
Aug 13, 2026
|
180.90 | 185.33 | 179.60 | 185.13 | 185.13 | 5,139,900 |
|
Aug 12, 2026
|
181.40 | 184.11 | 179.26 | 180.10 | 180.10 | 5,987,400 |
|
Aug 11, 2026
|
179.49 | 187.12 | 178.45 | 184.98 | 184.98 | 8,025,700 |
|
Aug 10, 2026
|
178.69 | 185.99 | 177.43 | 184.70 | 184.70 | 9,985,900 |
|
Aug 7, 2026
|
164.70 | 178.48 | 163.45 | 178.07 | 178.07 | 15,915,000 |
|
Aug 6, 2026
|
152.14 | 153.79 | 148.75 | 151.64 | 151.64 | 6,041,100 |
|
Aug 5, 2026
|
153.91 | 155.25 | 150.86 | 152.49 | 152.49 | 4,079,600 |
|
Aug 4, 2026
|
149.75 | 151.19 | 148.65 | 149.92 | 149.92 | 3,580,600 |
|
Aug 3, 2026
|
153.34 | 154.56 | 150.02 | 150.64 | 150.64 | 3,597,500 |
|
Jul 31, 2026
|
150.84 | 152.64 | 149.61 | 151.52 | 151.52 | 2,461,500 |
|
Jul 30, 2026
|
151.50 | 152.21 | 149.58 | 152.08 | 152.08 | 3,055,600 |
|
Jul 29, 2026
|
152.01 | 156.50 | 151.50 | 153.01 | 153.01 | 3,851,700 |
|
Jul 28, 2026
|
148.83 | 153.19 | 148.09 | 153.11 | 153.11 | 6,844,100 |
|
Jul 27, 2026
|
143.50 | 147.03 | 143.00 | 146.86 | 146.86 | 2,902,200 |
|
Jul 24, 2026
|
138.24 | 142.70 | 138.16 | 141.10 | 141.10 | 2,414,600 |
|
Jul 23, 2026
|
137.58 | 138.25 | 135.72 | 137.57 | 137.57 | 3,482,600 |
|
Jul 22, 2026
|
144.10 | 144.47 | 139.69 | 140.05 | 140.05 | 2,635,600 |
|
Jul 21, 2026
|
144.78 | 145.62 | 143.01 | 144.10 | 144.10 | 2,343,600 |
|
Jul 20, 2026
|
146.80 | 146.80 | 144.33 | 144.94 | 144.94 | 3,030,800 |
|
Jul 17, 2026
|
146.79 | 147.84 | 145.11 | 145.98 | 145.98 | 5,483,500 |
|
Jul 16, 2026
|
149.71 | 150.88 | 147.12 | 147.80 | 147.80 | 3,113,300 |
|
Jul 15, 2026
|
147.18 | 150.75 | 147.09 | 148.38 | 148.38 | 3,728,500 |
|
Jul 14, 2026
|
145.17 | 147.51 | 144.17 | 146.54 | 146.54 | 3,085,100 |
|
Jul 13, 2026
|
148.89 | 149.96 | 143.79 | 146.33 | 146.33 | 4,396,400 |
|
Jul 10, 2026
|
147.02 | 149.30 | 147.02 | 148.62 | 148.62 | 2,635,800 |
|
Jul 9, 2026
|
141.26 | 147.27 | 141.25 | 146.89 | 146.89 | 3,467,900 |
|
Jul 8, 2026
|
147.15 | 147.18 | 141.24 | 142.95 | 142.95 | 2,969,100 |
|
Jul 7, 2026
|
149.45 | 150.02 | 148.07 | 148.80 | 148.80 | 2,283,500 |
|
Jul 6, 2026
|
149.12 | 149.80 | 147.23 | 147.65 | 147.65 | 2,574,600 |
|
Jul 2, 2026
|
146.50 | 150.07 | 146.50 | 148.93 | 148.93 | 3,496,200 |
|
Jul 1, 2026
|
145.00 | 148.74 | 143.92 | 147.31 | 147.31 | 3,301,000 |
|
Jun 30, 2026
|
147.29 | 147.81 | 142.37 | 143.10 | 143.10 | 3,232,000 |
|
Jun 29, 2026
|
146.15 | 150.19 | 145.71 | 147.17 | 147.17 | 5,071,700 |
|
Jun 26, 2026
|
142.35 | 147.58 | 141.75 | 145.56 | 145.56 | 6,089,000 |
|
Jun 25, 2026
|
144.50 | 145.34 | 141.45 | 141.88 | 141.88 | 3,032,300 |
|
Jun 24, 2026
|
139.06 | 147.27 | 138.75 | 144.40 | 144.40 | 4,050,600 |
|
Jun 23, 2026
|
139.31 | 141.23 | 138.56 | 138.85 | 138.85 | 3,428,900 |
|
Jun 22, 2026
|
140.98 | 142.57 | 137.91 | 139.19 | 139.19 | 4,255,300 |
|
Jun 18, 2026
|
141.39 | 143.62 | 140.14 | 142.41 | 142.41 | 7,413,200 |
|
Jun 17, 2026
|
140.69 | 143.80 | 139.50 | 140.54 | 140.54 | 3,438,000 |
|
Jun 16, 2026
|
139.64 | 141.54 | 138.71 | 141.20 | 141.20 | 3,672,500 |
|
Jun 15, 2026
|
134.42 | 140.16 | 134.30 | 138.96 | 138.96 | 4,695,200 |
|
Jun 12, 2026
|
132.33 | 132.72 | 128.82 | 132.28 | 132.28 | 2,615,700 |
|
Jun 11, 2026
|
128.37 | 130.98 | 127.23 | 130.87 | 130.87 | 3,955,200 |
|
Jun 10, 2026
|
130.22 | 132.25 | 128.39 | 129.10 | 129.10 | 3,684,200 |
|
Jun 9, 2026
|
134.58 | 136.41 | 130.62 | 131.35 | 131.35 | 3,492,400 |
|
Jun 8, 2026
|
133.69 | 136.40 | 133.30 | 134.43 | 134.43 | 3,278,000 |
|
Jun 5, 2026
|
134.02 | 135.93 | 132.63 | 133.54 | 133.54 | 4,044,900 |
|
Jun 4, 2026
|
136.01 | 137.24 | 133.19 | 133.72 | 133.72 | 3,719,700 |
|
Jun 3, 2026
|
133.22 | 134.80 | 131.91 | 133.59 | 133.59 | 3,607,600 |
|
Jun 2, 2026
|
136.24 | 136.60 | 131.84 | 134.35 | 134.35 | 3,499,400 |
|
Jun 1, 2026
|
133.31 | 138.04 | 132.07 | 137.87 | 137.87 | 4,354,300 |
|
May 29, 2026
|
134.50 | 135.75 | 132.77 | 133.31 | 133.31 | 4,206,300 |
|
May 28, 2026
|
131.36 | 134.69 | 129.70 | 134.50 | 134.50 | 3,933,400 |
|
May 27, 2026
|
132.54 | 134.57 | 131.93 | 132.10 | 132.10 | 3,094,400 |
|
May 26, 2026
|
132.37 | 136.08 | 132.26 | 132.68 | 132.68 | 3,331,100 |
|
May 22, 2026
|
134.76 | 136.11 | 131.73 | 132.35 | 132.35 | 3,097,300 |
|
May 21, 2026
|
134.66 | 135.07 | 130.15 | 134.25 | 134.25 | 4,173,600 |
|
May 20, 2026
|
131.40 | 136.46 | 128.20 | 135.55 | 135.55 | 6,548,500 |
|
May 19, 2026
|
133.07 | 135.50 | 130.01 | 131.16 | 131.16 | 3,795,700 |
|
May 18, 2026
|
133.50 | 137.26 | 132.35 | 134.30 | 134.30 | 3,739,500 |
|
May 15, 2026
|
132.90 | 134.01 | 131.23 | 132.85 | 132.85 | 2,800,400 |
|
May 14, 2026
|
133.00 | 134.66 | 132.61 | 133.67 | 133.67 | 2,656,200 |
|
May 13, 2026
|
134.69 | 134.93 | 131.95 | 132.97 | 132.97 | 3,440,900 |
|
May 12, 2026
|
137.58 | 138.51 | 134.30 | 135.48 | 135.48 | 4,419,900 |
|
May 11, 2026
|
141.74 | 146.29 | 136.90 | 137.05 | 137.05 | 5,172,800 |
|
May 8, 2026
|
138.13 | 146.97 | 137.25 | 141.49 | 141.49 | 7,842,900 |
|
May 7, 2026
|
140.50 | 142.19 | 138.64 | 140.46 | 140.46 | 7,248,300 |
|
May 6, 2026
|
141.60 | 143.90 | 138.95 | 139.88 | 139.88 | 4,379,800 |
|
May 5, 2026
|
139.00 | 140.82 | 138.23 | 139.73 | 139.73 | 3,118,000 |
|
May 4, 2026
|
142.71 | 143.52 | 138.50 | 138.86 | 138.86 | 3,160,400 |
|
May 1, 2026
|
141.32 | 143.48 | 140.82 | 141.66 | 141.66 | 2,527,900 |
|
Apr 30, 2026
|
142.00 | 142.00 | 138.64 | 140.36 | 140.36 | 2,857,300 |
|
Apr 29, 2026
|
136.25 | 140.36 | 135.95 | 140.28 | 140.28 | 3,486,600 |
|
Apr 28, 2026
|
140.93 | 141.70 | 138.24 | 139.04 | 139.04 | 4,225,600 |
|
Apr 27, 2026
|
140.97 | 143.67 | 140.00 | 141.06 | 141.06 | 2,251,600 |
|
Apr 24, 2026
|
140.17 | 142.99 | 138.66 | 142.82 | 142.82 | 2,705,500 |
|
Apr 23, 2026
|
143.99 | 143.99 | 139.81 | 141.87 | 141.87 | 3,189,300 |
|
Apr 22, 2026
|
146.48 | 147.25 | 142.75 | 144.18 | 144.18 | 4,081,800 |
|
Apr 21, 2026
|
143.88 | 145.77 | 142.18 | 142.65 | 142.65 | 3,310,400 |
|
Apr 20, 2026
|
141.00 | 143.87 | 140.34 | 143.59 | 143.59 | 2,768,700 |
|
Apr 17, 2026
|
139.90 | 143.30 | 139.20 | 141.55 | 141.55 | 4,056,800 |
|
Apr 16, 2026
|
138.87 | 139.95 | 136.91 | 137.81 | 137.81 | 2,692,600 |
|
Apr 15, 2026
|
134.51 | 138.05 | 134.10 | 137.51 | 137.51 | 3,562,400 |
|
Apr 14, 2026
|
130.50 | 134.66 | 130.47 | 133.85 | 133.85 | 3,113,300 |
|
Apr 13, 2026
|
127.20 | 130.65 | 125.36 | 130.32 | 130.32 | 3,256,600 |
|
Apr 10, 2026
|
128.87 | 130.54 | 124.83 | 128.96 | 128.96 | 3,572,700 |
|
Apr 9, 2026
|
130.45 | 130.96 | 126.80 | 129.16 | 129.16 | 3,653,700 |
|
Apr 8, 2026
|
130.99 | 134.26 | 130.49 | 131.40 | 131.40 | 3,796,800 |
|
Apr 7, 2026
|
126.40 | 126.82 | 123.41 | 124.97 | 124.97 | 2,735,300 |
|
Apr 6, 2026
|
124.30 | 127.25 | 124.28 | 126.81 | 126.81 | 2,527,600 |
|
Apr 2, 2026
|
122.80 | 126.18 | 121.51 | 124.95 | 124.95 | 3,094,700 |
|
Apr 1, 2026
|
126.39 | 127.50 | 122.87 | 125.19 | 125.19 | 2,925,900 |
|
Mar 31, 2026
|
125.07 | 127.06 | 123.17 | 126.28 | 126.28 | 3,644,200 |
|
Mar 30, 2026
|
123.90 | 126.06 | 122.83 | 123.10 | 123.10 | 3,022,700 |
|
Mar 27, 2026
|
129.22 | 129.91 | 122.46 | 122.87 | 122.87 | 4,207,200 |
|
Mar 26, 2026
|
131.89 | 134.83 | 130.38 | 131.06 | 131.06 | 3,353,200 |
|
Mar 25, 2026
|
130.89 | 132.93 | 129.89 | 131.81 | 131.81 | 2,732,100 |
|
Mar 24, 2026
|
132.20 | 132.20 | 128.42 | 130.00 | 130.00 | 3,167,200 |
|
Mar 23, 2026
|
130.29 | 134.03 | 129.98 | 132.59 | 132.59 | 3,568,400 |
|
Mar 20, 2026
|
130.03 | 130.71 | 127.70 | 128.52 | 128.52 | 7,047,900 |
|
Mar 19, 2026
|
129.95 | 131.40 | 128.76 | 130.79 | 130.79 | 3,541,500 |
|
Mar 18, 2026
|
131.20 | 134.00 | 130.99 | 131.13 | 131.13 | 3,071,600 |
|
Mar 17, 2026
|
129.60 | 133.54 | 129.55 | 131.95 | 131.95 | 2,812,000 |
|
Mar 16, 2026
|
127.28 | 129.24 | 126.91 | 128.32 | 128.32 | 3,049,300 |
|
Mar 13, 2026
|
127.23 | 129.47 | 125.62 | 126.30 | 126.30 | 3,000,900 |
|
Mar 12, 2026
|
132.45 | 133.24 | 126.11 | 127.70 | 127.70 | 4,474,200 |
|
Mar 11, 2026
|
132.87 | 134.40 | 131.52 | 133.39 | 133.39 | 2,171,600 |
|
Mar 10, 2026
|
132.80 | 134.58 | 130.07 | 132.44 | 132.44 | 3,631,400 |
|
Mar 9, 2026
|
131.43 | 134.30 | 128.37 | 134.03 | 134.03 | 3,920,500 |
|
Mar 6, 2026
|
133.89 | 133.90 | 130.98 | 133.23 | 133.23 | 4,600,300 |
|
Mar 5, 2026
|
135.73 | 139.00 | 134.52 | 135.85 | 135.85 | 5,521,000 |
|
Mar 4, 2026
|
133.24 | 137.93 | 133.15 | 135.54 | 135.54 | 4,252,500 |
|
Mar 3, 2026
|
131.88 | 134.30 | 129.46 | 133.04 | 133.04 | 4,059,300 |
|
Mar 2, 2026
|
129.50 | 134.46 | 128.59 | 133.26 | 133.26 | 4,819,800 |
|
Feb 27, 2026
|
134.43 | 136.97 | 133.59 | 135.11 | 135.11 | 6,498,500 |
|
Feb 26, 2026
|
132.20 | 137.48 | 132.20 | 136.97 | 136.97 | 7,279,600 |
|
Feb 25, 2026
|
126.50 | 132.15 | 125.82 | 132.02 | 132.02 | 7,253,300 |
|
Feb 24, 2026
|
124.02 | 127.70 | 123.77 | 125.66 | 125.66 | 4,696,000 |
|
Feb 23, 2026
|
127.09 | 128.15 | 119.94 | 122.96 | 122.96 | 6,016,500 |
|
Feb 20, 2026
|
125.29 | 128.00 | 124.08 | 127.89 | 127.89 | 6,475,500 |
|
Feb 19, 2026
|
123.84 | 126.04 | 122.67 | 125.81 | 125.81 | 6,228,900 |
|
Feb 18, 2026
|
124.18 | 126.02 | 122.50 | 124.27 | 124.27 | 4,518,500 |
|
Feb 17, 2026
|
122.08 | 127.65 | 122.08 | 124.23 | 124.23 | 6,695,400 |
|
Feb 13, 2026
|
126.46 | 127.01 | 119.66 | 121.35 | 121.35 | 11,008,600 |
|
Feb 12, 2026
|
119.55 | 121.48 | 115.53 | 115.96 | 115.96 | 10,090,700 |
|
Feb 11, 2026
|
120.96 | 122.35 | 118.13 | 119.55 | 119.55 | 5,842,400 |
|
Feb 10, 2026
|
120.44 | 121.88 | 119.35 | 120.32 | 120.32 | 5,512,700 |
|
Feb 9, 2026
|
121.81 | 122.49 | 120.25 | 121.31 | 121.31 | 4,915,200 |
|
Feb 6, 2026
|
121.27 | 122.84 | 119.76 | 122.18 | 122.18 | 5,352,800 |
|
Feb 5, 2026
|
124.24 | 125.00 | 120.79 | 121.27 | 121.27 | 4,057,800 |
|
Feb 4, 2026
|
123.15 | 125.51 | 120.20 | 124.61 | 124.61 | 5,457,100 |
|
Feb 3, 2026
|
130.24 | 131.06 | 120.10 | 122.07 | 122.07 | 6,834,500 |
|
Feb 2, 2026
|
129.50 | 132.48 | 128.39 | 131.31 | 131.31 | 3,220,400 |
|
Jan 30, 2026
|
130.97 | 131.56 | 129.06 | 129.37 | 129.37 | 3,505,700 |
|
Jan 29, 2026
|
131.75 | 132.58 | 130.10 | 131.77 | 131.77 | 4,251,600 |
|
Jan 28, 2026
|
132.54 | 134.12 | 131.51 | 131.55 | 131.55 | 2,263,800 |
|
Jan 27, 2026
|
133.23 | 133.49 | 131.01 | 132.22 | 132.22 | 2,530,600 |
|
Jan 26, 2026
|
132.49 | 134.51 | 131.18 | 133.39 | 133.39 | 3,648,900 |
|
Jan 23, 2026
|
133.21 | 134.82 | 131.71 | 132.15 | 132.15 | 4,302,900 |
|
Jan 22, 2026
|
134.32 | 137.21 | 133.51 | 133.80 | 133.80 | 3,577,100 |
|
Jan 21, 2026
|
130.73 | 134.97 | 129.70 | 133.59 | 133.59 | 4,645,900 |
|
Jan 20, 2026
|
127.83 | 132.04 | 127.83 | 130.73 | 130.73 | 4,500,900 |
|
Jan 16, 2026
|
132.60 | 132.76 | 129.85 | 130.66 | 130.66 | 5,061,700 |
|
Jan 15, 2026
|
134.54 | 135.50 | 131.93 | 132.60 | 132.60 | 4,662,400 |
|
Jan 14, 2026
|
139.50 | 139.65 | 130.15 | 132.79 | 132.79 | 7,681,600 |
|
Jan 13, 2026
|
138.14 | 140.19 | 136.50 | 140.07 | 140.07 | 4,108,700 |
|
Jan 12, 2026
|
139.28 | 140.24 | 137.01 | 138.51 | 138.51 | 3,371,100 |
|
Jan 9, 2026
|
140.01 | 141.40 | 137.91 | 139.27 | 139.27 | 4,577,800 |
|
Jan 8, 2026
|
136.10 | 138.78 | 134.55 | 138.66 | 138.66 | 3,592,800 |
|
Jan 7, 2026
|
137.65 | 139.55 | 136.83 | 137.04 | 137.04 | 3,585,100 |
|
Jan 6, 2026
|
135.95 | 138.38 | 135.95 | 138.02 | 138.02 | 3,113,000 |
|
Jan 5, 2026
|
133.10 | 137.96 | 132.63 | 135.87 | 135.87 | 4,336,100 |
|
Jan 2, 2026
|
135.94 | 136.11 | 132.34 | 133.01 | 133.01 | 3,863,800 |
|
Dec 31, 2025
|
136.62 | 137.58 | 135.57 | 135.72 | 135.72 | 2,188,100 |
|
Dec 30, 2025
|
135.89 | 137.42 | 135.89 | 136.91 | 136.91 | 2,406,200 |
|
Dec 29, 2025
|
136.50 | 137.16 | 136.16 | 136.62 | 136.62 | 2,773,100 |
|
Dec 26, 2025
|
136.73 | 137.21 | 136.15 | 136.82 | 136.82 | 1,776,000 |
|
Dec 24, 2025
|
136.01 | 137.99 | 135.81 | 136.78 | 136.78 | 1,457,200 |
|
Dec 23, 2025
|
136.60 | 137.21 | 135.58 | 136.49 | 136.49 | 3,464,800 |
|
Dec 22, 2025
|
136.09 | 138.52 | 135.95 | 136.95 | 136.95 | 5,568,200 |
|
Dec 19, 2025
|
134.15 | 137.05 | 133.61 | 135.28 | 135.28 | 10,530,800 |
|
Dec 18, 2025
|
133.30 | 135.41 | 132.96 | 133.99 | 133.99 | 4,257,800 |
|
Dec 17, 2025
|
133.96 | 136.82 | 133.62 | 133.78 | 133.78 | 6,158,000 |
|
Dec 16, 2025
|
132.03 | 133.05 | 131.17 | 132.01 | 132.01 | 4,390,700 |
|
Dec 15, 2025
|
129.29 | 132.25 | 128.30 | 131.81 | 131.81 | 5,518,100 |
|
Dec 12, 2025
|
128.93 | 130.60 | 128.19 | 128.39 | 128.39 | 3,581,000 |
|
Dec 11, 2025
|
127.60 | 129.61 | 126.97 | 128.00 | 128.00 | 5,075,500 |
|
Dec 10, 2025
|
125.45 | 128.83 | 124.46 | 127.57 | 127.57 | 4,731,200 |
|
Dec 9, 2025
|
121.61 | 125.81 | 121.15 | 125.39 | 125.39 | 3,608,600 |
|
Dec 8, 2025
|
124.21 | 124.21 | 120.92 | 122.01 | 122.01 | 4,030,300 |
|
Dec 5, 2025
|
120.92 | 124.81 | 120.40 | 124.32 | 124.32 | 3,962,300 |
|
Dec 4, 2025
|
120.15 | 121.00 | 119.22 | 120.82 | 120.82 | 4,024,100 |
|
Dec 3, 2025
|
118.26 | 120.72 | 117.63 | 120.13 | 120.13 | 5,485,500 |
|
Dec 2, 2025
|
118.65 | 120.09 | 117.37 | 118.50 | 118.50 | 6,681,500 |
|
Dec 1, 2025
|
116.00 | 119.62 | 115.64 | 118.80 | 118.80 | 4,713,200 |
|
Nov 28, 2025
|
116.75 | 117.79 | 116.40 | 116.99 | 116.99 | 2,522,300 |
|
Nov 26, 2025
|
117.99 | 118.04 | 116.40 | 116.74 | 116.74 | 5,112,200 |
|
Nov 25, 2025
|
114.46 | 119.24 | 114.46 | 118.56 | 118.56 | 7,731,100 |
|
Nov 24, 2025
|
114.67 | 115.05 | 113.38 | 114.41 | 114.41 | 6,476,400 |
|
Nov 21, 2025
|
112.17 | 115.69 | 111.84 | 114.26 | 114.26 | 6,865,800 |
|
Nov 20, 2025
|
114.51 | 115.14 | 110.81 | 111.54 | 111.54 | 7,206,700 |
|
Nov 19, 2025
|
115.50 | 115.91 | 114.07 | 114.44 | 114.44 | 4,516,100 |
|
Nov 18, 2025
|
116.59 | 118.54 | 115.39 | 115.42 | 115.42 | 5,547,200 |
|
Nov 17, 2025
|
120.74 | 121.33 | 116.70 | 117.60 | 117.60 | 5,187,100 |
|
Nov 14, 2025
|
120.92 | 122.75 | 119.60 | 122.02 | 122.02 | 4,119,700 |
|
Nov 13, 2025
|
121.50 | 123.40 | 121.00 | 121.19 | 121.19 | 3,716,000 |
|
Nov 12, 2025
|
122.66 | 122.85 | 120.71 | 121.69 | 121.69 | 3,713,600 |
|
Nov 11, 2025
|
120.28 | 123.46 | 120.00 | 122.53 | 122.53 | 4,424,700 |
|
Nov 10, 2025
|
121.94 | 122.83 | 119.78 | 120.20 | 120.20 | 7,481,700 |
|
Nov 7, 2025
|
125.50 | 125.76 | 117.15 | 120.88 | 120.88 | 11,756,000 |
|
Nov 6, 2025
|
122.38 | 123.39 | 119.82 | 120.53 | 120.53 | 9,853,400 |
|
Nov 5, 2025
|
122.00 | 124.09 | 121.60 | 122.50 | 122.50 | 4,580,400 |
|
Nov 4, 2025
|
125.50 | 125.99 | 121.93 | 122.35 | 122.35 | 5,967,300 |
|
Nov 3, 2025
|
126.46 | 127.32 | 124.62 | 126.80 | 126.80 | 4,053,800 |
|
Oct 31, 2025
|
126.18 | 127.15 | 125.26 | 126.54 | 126.54 | 3,481,600 |
