NasdaqGS - Delayed Quote
USD
Align Technology, Inc. (ALGN)
158.64
-1.22
(-0.76%)
At close: September 4 at 4:00:01 PM EDT
158.64
0.00
(0.00%)
After hours: September 4 at 7:30:04 PM EDT
Trade ALGN 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
|
157.67 | 160.50 | 155.24 | 158.64 | 158.64 | 990,500 |
|
Sep 3, 2026
|
159.65 | 162.92 | 155.84 | 159.86 | 159.86 | 694,100 |
|
Sep 2, 2026
|
155.50 | 160.85 | 155.50 | 159.15 | 159.15 | 687,100 |
|
Sep 1, 2026
|
158.21 | 159.33 | 153.98 | 154.96 | 154.96 | 576,400 |
|
Aug 31, 2026
|
155.36 | 160.48 | 154.50 | 159.79 | 159.79 | 1,288,300 |
|
Aug 28, 2026
|
158.51 | 159.97 | 157.21 | 157.58 | 157.58 | 954,600 |
|
Aug 27, 2026
|
157.80 | 162.09 | 157.77 | 158.84 | 158.84 | 801,200 |
|
Aug 26, 2026
|
158.85 | 161.66 | 158.53 | 159.14 | 159.14 | 653,600 |
|
Aug 25, 2026
|
158.85 | 160.69 | 157.27 | 159.61 | 159.61 | 811,600 |
|
Aug 24, 2026
|
162.25 | 162.80 | 159.07 | 159.64 | 159.64 | 762,000 |
|
Aug 21, 2026
|
159.74 | 162.77 | 157.39 | 162.55 | 162.55 | 1,074,700 |
|
Aug 20, 2026
|
162.52 | 164.64 | 157.34 | 158.94 | 158.94 | 836,700 |
|
Aug 19, 2026
|
170.02 | 173.67 | 162.62 | 163.04 | 163.04 | 928,900 |
|
Aug 18, 2026
|
171.57 | 172.37 | 167.78 | 167.91 | 167.91 | 744,700 |
|
Aug 17, 2026
|
179.05 | 181.33 | 170.16 | 171.16 | 171.16 | 916,500 |
|
Aug 14, 2026
|
176.73 | 182.20 | 176.72 | 181.31 | 181.31 | 960,000 |
|
Aug 13, 2026
|
175.61 | 176.49 | 172.85 | 176.20 | 176.20 | 541,400 |
|
Aug 12, 2026
|
172.96 | 174.74 | 169.46 | 174.02 | 174.02 | 658,400 |
|
Aug 11, 2026
|
174.67 | 178.46 | 172.80 | 172.96 | 172.96 | 549,900 |
|
Aug 10, 2026
|
173.02 | 176.49 | 172.70 | 176.04 | 176.04 | 643,600 |
|
Aug 7, 2026
|
169.15 | 173.84 | 165.00 | 173.66 | 173.66 | 870,100 |
|
Aug 6, 2026
|
173.43 | 174.09 | 168.67 | 169.08 | 169.08 | 655,700 |
|
Aug 5, 2026
|
170.89 | 175.54 | 170.89 | 174.83 | 174.83 | 1,020,300 |
|
Aug 4, 2026
|
172.10 | 174.33 | 170.50 | 173.27 | 173.27 | 1,116,100 |
|
Aug 3, 2026
|
171.41 | 175.48 | 171.00 | 172.89 | 172.89 | 998,800 |
|
Jul 31, 2026
|
170.81 | 171.75 | 164.74 | 169.16 | 169.16 | 1,608,000 |
|
Jul 30, 2026
|
180.72 | 187.96 | 171.04 | 173.41 | 173.41 | 1,534,300 |
|
Jul 29, 2026
|
175.60 | 184.00 | 174.41 | 180.08 | 180.08 | 1,657,600 |
|
Jul 28, 2026
|
169.93 | 175.85 | 169.93 | 175.60 | 175.60 | 914,000 |
|
Jul 27, 2026
|
165.43 | 172.10 | 164.75 | 168.05 | 168.05 | 1,032,700 |
|
Jul 24, 2026
|
168.50 | 170.51 | 165.97 | 167.02 | 167.02 | 846,000 |
|
Jul 23, 2026
|
169.28 | 171.31 | 165.67 | 168.24 | 168.24 | 821,000 |
|
Jul 22, 2026
|
178.78 | 178.78 | 172.21 | 172.46 | 172.46 | 511,900 |
|
Jul 21, 2026
|
175.05 | 179.30 | 173.01 | 177.50 | 177.50 | 683,100 |
|
Jul 20, 2026
|
177.08 | 177.99 | 174.05 | 175.05 | 175.05 | 1,060,200 |
|
Jul 17, 2026
|
176.19 | 181.17 | 174.93 | 176.76 | 176.76 | 828,700 |
|
Jul 16, 2026
|
181.25 | 182.93 | 176.32 | 178.41 | 178.41 | 1,378,100 |
|
Jul 15, 2026
|
178.23 | 184.60 | 178.23 | 181.26 | 181.26 | 604,800 |
|
Jul 14, 2026
|
181.54 | 182.44 | 175.14 | 178.46 | 178.46 | 417,700 |
|
Jul 13, 2026
|
180.14 | 184.62 | 179.78 | 180.59 | 180.59 | 486,800 |
|
Jul 10, 2026
|
179.61 | 181.22 | 175.00 | 179.45 | 179.45 | 630,800 |
|
Jul 9, 2026
|
174.42 | 180.29 | 173.70 | 178.17 | 178.17 | 1,086,100 |
|
Jul 8, 2026
|
182.55 | 185.07 | 173.97 | 174.68 | 174.68 | 1,018,600 |
|
Jul 7, 2026
|
189.61 | 190.97 | 183.79 | 185.22 | 185.22 | 913,500 |
|
Jul 6, 2026
|
183.72 | 188.60 | 179.37 | 188.39 | 188.39 | 1,104,700 |
|
Jul 2, 2026
|
183.11 | 186.52 | 181.53 | 184.52 | 184.52 | 1,354,100 |
|
Jul 1, 2026
|
168.66 | 182.84 | 166.91 | 181.49 | 181.49 | 1,506,000 |
|
Jun 30, 2026
|
172.80 | 173.43 | 166.27 | 168.66 | 168.66 | 1,372,600 |
|
Jun 29, 2026
|
177.62 | 178.34 | 170.05 | 173.43 | 173.43 | 973,300 |
|
Jun 26, 2026
|
174.03 | 179.35 | 174.03 | 178.43 | 178.43 | 1,668,700 |
|
Jun 25, 2026
|
172.99 | 176.70 | 171.54 | 175.71 | 175.71 | 850,500 |
|
Jun 24, 2026
|
170.34 | 174.37 | 165.50 | 170.90 | 170.90 | 1,502,700 |
|
Jun 23, 2026
|
172.67 | 174.67 | 168.29 | 168.49 | 168.49 | 1,112,500 |
|
Jun 22, 2026
|
178.50 | 180.55 | 173.48 | 173.76 | 173.76 | 1,277,800 |
|
Jun 18, 2026
|
176.70 | 183.03 | 173.56 | 182.08 | 182.08 | 1,949,700 |
|
Jun 17, 2026
|
179.36 | 185.00 | 172.16 | 173.53 | 173.53 | 843,700 |
|
Jun 16, 2026
|
178.27 | 181.22 | 177.75 | 179.52 | 179.52 | 635,200 |
|
Jun 15, 2026
|
177.88 | 182.59 | 177.21 | 178.26 | 178.26 | 1,091,800 |
|
Jun 12, 2026
|
176.51 | 177.49 | 172.43 | 174.84 | 174.84 | 574,500 |
|
Jun 11, 2026
|
170.50 | 177.88 | 169.30 | 176.51 | 176.51 | 1,029,400 |
|
Jun 10, 2026
|
177.73 | 179.21 | 169.99 | 170.50 | 170.50 | 1,155,000 |
|
Jun 9, 2026
|
174.51 | 179.85 | 172.59 | 178.10 | 178.10 | 1,044,500 |
|
Jun 8, 2026
|
167.55 | 173.29 | 167.08 | 172.05 | 172.05 | 1,010,900 |
|
Jun 5, 2026
|
168.29 | 171.00 | 166.40 | 167.74 | 167.74 | 494,400 |
|
Jun 4, 2026
|
164.90 | 168.42 | 164.07 | 168.29 | 168.29 | 979,600 |
|
Jun 3, 2026
|
166.27 | 167.13 | 160.70 | 161.71 | 161.71 | 1,068,900 |
|
Jun 2, 2026
|
169.77 | 173.47 | 165.99 | 166.69 | 166.69 | 901,900 |
|
Jun 1, 2026
|
172.40 | 173.40 | 169.30 | 169.77 | 169.77 | 856,800 |
|
May 29, 2026
|
173.79 | 177.66 | 171.92 | 174.95 | 174.95 | 1,154,900 |
|
May 28, 2026
|
162.88 | 173.78 | 160.33 | 173.25 | 173.25 | 1,590,700 |
|
May 27, 2026
|
164.80 | 167.50 | 161.43 | 162.88 | 162.88 | 1,553,300 |
|
May 26, 2026
|
164.97 | 166.00 | 162.32 | 163.55 | 163.55 | 873,500 |
|
May 22, 2026
|
162.90 | 165.48 | 161.17 | 163.61 | 163.61 | 844,500 |
|
May 21, 2026
|
162.15 | 165.01 | 160.43 | 163.04 | 163.04 | 1,163,600 |
|
May 20, 2026
|
155.16 | 163.95 | 151.58 | 163.38 | 163.38 | 1,518,200 |
|
May 19, 2026
|
158.59 | 159.69 | 154.20 | 155.16 | 155.16 | 1,403,600 |
|
May 18, 2026
|
158.02 | 161.22 | 155.90 | 158.78 | 158.78 | 982,700 |
|
May 15, 2026
|
159.55 | 161.00 | 156.99 | 157.25 | 157.25 | 923,600 |
|
May 14, 2026
|
161.40 | 163.59 | 159.85 | 160.53 | 160.53 | 633,700 |
|
May 13, 2026
|
165.42 | 165.77 | 160.88 | 161.75 | 161.75 | 636,400 |
|
May 12, 2026
|
164.78 | 167.65 | 163.60 | 165.79 | 165.79 | 630,600 |
|
May 11, 2026
|
168.88 | 169.66 | 162.72 | 164.61 | 164.61 | 1,129,400 |
|
May 8, 2026
|
168.39 | 169.18 | 163.29 | 168.78 | 168.78 | 835,800 |
|
May 7, 2026
|
174.96 | 176.46 | 167.82 | 168.39 | 168.39 | 753,300 |
|
May 6, 2026
|
169.47 | 174.96 | 168.73 | 173.94 | 173.94 | 768,400 |
|
May 5, 2026
|
171.26 | 172.62 | 167.77 | 168.71 | 168.71 | 751,200 |
|
May 4, 2026
|
175.73 | 178.12 | 171.27 | 171.88 | 171.88 | 703,600 |
|
May 1, 2026
|
177.16 | 179.37 | 174.98 | 178.91 | 178.91 | 840,300 |
|
Apr 30, 2026
|
177.00 | 177.11 | 167.46 | 176.01 | 176.01 | 1,932,700 |
|
Apr 29, 2026
|
177.28 | 180.42 | 176.08 | 178.40 | 178.40 | 1,378,600 |
|
Apr 28, 2026
|
183.76 | 183.76 | 174.62 | 177.28 | 177.28 | 1,705,600 |
|
Apr 27, 2026
|
189.71 | 192.45 | 183.81 | 184.70 | 184.70 | 1,484,600 |
|
Apr 24, 2026
|
190.96 | 191.91 | 187.01 | 189.61 | 189.61 | 738,500 |
|
Apr 23, 2026
|
194.52 | 196.13 | 187.58 | 190.67 | 190.67 | 1,024,600 |
|
Apr 22, 2026
|
198.12 | 198.12 | 193.67 | 196.05 | 196.05 | 922,300 |
|
Apr 21, 2026
|
193.40 | 200.44 | 192.35 | 195.20 | 195.20 | 1,467,400 |
|
Apr 20, 2026
|
187.35 | 193.00 | 187.05 | 191.66 | 191.66 | 1,362,700 |
|
Apr 17, 2026
|
188.87 | 194.67 | 188.23 | 190.07 | 190.07 | 1,025,000 |
|
Apr 16, 2026
|
186.72 | 189.00 | 184.48 | 185.02 | 185.02 | 645,900 |
|
Apr 15, 2026
|
187.32 | 187.99 | 185.34 | 186.53 | 186.53 | 785,800 |
|
Apr 14, 2026
|
183.10 | 187.99 | 182.63 | 184.69 | 184.69 | 879,300 |
|
Apr 13, 2026
|
171.74 | 181.28 | 170.18 | 180.67 | 180.67 | 1,031,600 |
|
Apr 10, 2026
|
175.27 | 178.23 | 172.34 | 173.14 | 173.14 | 784,900 |
|
Apr 9, 2026
|
173.21 | 175.65 | 170.50 | 174.53 | 174.53 | 970,100 |
|
Apr 8, 2026
|
177.62 | 185.00 | 176.00 | 176.83 | 176.83 | 927,400 |
|
Apr 7, 2026
|
171.10 | 171.15 | 165.40 | 166.87 | 166.87 | 934,500 |
|
Apr 6, 2026
|
170.07 | 172.73 | 169.13 | 171.87 | 171.87 | 501,600 |
|
Apr 2, 2026
|
168.52 | 175.15 | 164.00 | 170.60 | 170.60 | 1,081,500 |
|
Apr 1, 2026
|
172.61 | 178.17 | 171.74 | 172.73 | 172.73 | 872,200 |
|
Mar 31, 2026
|
167.50 | 173.12 | 166.06 | 171.43 | 171.43 | 791,400 |
|
Mar 30, 2026
|
168.25 | 168.25 | 164.73 | 166.26 | 166.26 | 1,056,100 |
|
Mar 27, 2026
|
175.51 | 176.83 | 163.78 | 166.38 | 166.38 | 1,294,100 |
|
Mar 26, 2026
|
177.66 | 182.97 | 176.73 | 177.33 | 177.33 | 652,100 |
|
Mar 25, 2026
|
180.78 | 183.34 | 176.15 | 180.27 | 180.27 | 746,800 |
|
Mar 24, 2026
|
177.92 | 181.45 | 175.38 | 179.34 | 179.34 | 985,600 |
|
Mar 23, 2026
|
178.00 | 182.16 | 176.36 | 180.86 | 180.86 | 1,442,500 |
|
Mar 20, 2026
|
175.97 | 178.74 | 171.27 | 173.18 | 173.18 | 2,108,400 |
|
Mar 19, 2026
|
180.00 | 180.62 | 175.04 | 176.25 | 176.25 | 2,321,800 |
|
Mar 18, 2026
|
172.97 | 175.43 | 170.50 | 172.41 | 172.41 | 1,729,400 |
|
Mar 17, 2026
|
174.19 | 179.06 | 174.19 | 176.12 | 176.12 | 1,340,700 |
|
Mar 16, 2026
|
166.60 | 169.57 | 164.05 | 169.45 | 169.45 | 1,514,900 |
|
Mar 13, 2026
|
167.43 | 168.23 | 162.27 | 164.23 | 164.23 | 1,886,500 |
|
Mar 12, 2026
|
172.80 | 173.76 | 165.73 | 166.92 | 166.92 | 1,809,900 |
|
Mar 11, 2026
|
168.53 | 177.45 | 168.31 | 174.81 | 174.81 | 1,626,800 |
|
Mar 10, 2026
|
176.30 | 176.48 | 169.30 | 169.43 | 169.43 | 1,514,200 |
|
Mar 9, 2026
|
170.60 | 175.49 | 164.51 | 175.05 | 175.05 | 1,796,900 |
|
Mar 6, 2026
|
171.20 | 174.31 | 168.01 | 174.00 | 174.00 | 1,774,000 |
|
Mar 5, 2026
|
178.21 | 179.86 | 174.00 | 175.60 | 175.60 | 1,113,800 |
|
Mar 4, 2026
|
183.06 | 184.51 | 181.07 | 182.16 | 182.16 | 866,300 |
|
Mar 3, 2026
|
182.40 | 184.84 | 176.14 | 182.64 | 182.64 | 1,017,200 |
|
Mar 2, 2026
|
184.59 | 189.35 | 181.70 | 189.02 | 189.02 | 1,044,500 |
|
Feb 27, 2026
|
185.55 | 190.93 | 185.07 | 190.10 | 190.10 | 1,530,600 |
|
Feb 26, 2026
|
188.53 | 190.80 | 187.50 | 189.20 | 189.20 | 869,900 |
|
Feb 25, 2026
|
186.47 | 188.52 | 184.93 | 188.05 | 188.05 | 888,000 |
|
Feb 24, 2026
|
180.61 | 186.14 | 179.79 | 185.53 | 185.53 | 1,268,300 |
|
Feb 23, 2026
|
186.27 | 187.00 | 175.35 | 181.26 | 181.26 | 1,577,500 |
|
Feb 20, 2026
|
188.23 | 192.69 | 186.37 | 190.02 | 190.02 | 1,037,300 |
|
Feb 19, 2026
|
189.97 | 191.47 | 186.28 | 189.40 | 189.40 | 760,300 |
|
Feb 18, 2026
|
187.82 | 191.48 | 187.61 | 190.82 | 190.82 | 1,031,800 |
|
Feb 17, 2026
|
185.91 | 190.48 | 185.51 | 187.22 | 187.22 | 1,351,500 |
|
Feb 13, 2026
|
184.72 | 188.63 | 181.09 | 186.77 | 186.77 | 1,272,000 |
|
Feb 12, 2026
|
197.00 | 199.06 | 183.56 | 183.86 | 183.86 | 2,012,500 |
|
Feb 11, 2026
|
196.60 | 197.71 | 194.22 | 197.51 | 197.51 | 1,369,600 |
|
Feb 10, 2026
|
192.78 | 197.74 | 192.27 | 196.27 | 196.27 | 2,014,700 |
|
Feb 9, 2026
|
188.00 | 193.83 | 185.98 | 192.50 | 192.50 | 1,872,100 |
|
Feb 6, 2026
|
177.89 | 188.67 | 176.66 | 187.60 | 187.60 | 1,967,200 |
|
Feb 5, 2026
|
176.06 | 179.91 | 172.00 | 175.62 | 175.62 | 2,674,100 |
|
Feb 4, 2026
|
157.24 | 170.08 | 156.25 | 161.30 | 161.30 | 2,939,700 |
|
Feb 3, 2026
|
163.74 | 165.47 | 154.83 | 157.05 | 157.05 | 1,186,100 |
|
Feb 2, 2026
|
162.83 | 165.00 | 161.12 | 163.63 | 163.63 | 1,102,100 |
|
Jan 30, 2026
|
164.12 | 165.79 | 161.00 | 163.03 | 163.03 | 1,181,800 |
|
Jan 29, 2026
|
166.14 | 166.14 | 160.66 | 164.12 | 164.12 | 737,400 |
|
Jan 28, 2026
|
167.53 | 167.53 | 163.65 | 164.92 | 164.92 | 624,300 |
|
Jan 27, 2026
|
166.45 | 168.54 | 164.53 | 167.04 | 167.04 | 685,600 |
|
Jan 26, 2026
|
168.80 | 168.80 | 166.66 | 167.65 | 167.65 | 505,400 |
|
Jan 23, 2026
|
168.20 | 169.87 | 167.57 | 168.73 | 168.73 | 408,000 |
|
Jan 22, 2026
|
171.15 | 172.36 | 167.49 | 168.92 | 168.92 | 662,000 |
|
Jan 21, 2026
|
167.68 | 172.00 | 167.32 | 169.95 | 169.95 | 1,031,000 |
|
Jan 20, 2026
|
167.28 | 169.33 | 164.44 | 165.55 | 165.55 | 1,118,700 |
|
Jan 16, 2026
|
171.00 | 174.67 | 171.00 | 171.49 | 171.49 | 1,371,000 |
|
Jan 15, 2026
|
169.74 | 172.62 | 167.40 | 171.47 | 171.47 | 907,700 |
|
Jan 14, 2026
|
169.33 | 171.59 | 168.88 | 169.23 | 169.23 | 814,900 |
|
Jan 13, 2026
|
171.98 | 172.51 | 167.95 | 170.20 | 170.20 | 913,600 |
|
Jan 12, 2026
|
173.36 | 174.01 | 168.84 | 172.00 | 172.00 | 885,400 |
|
Jan 9, 2026
|
171.31 | 173.04 | 168.02 | 172.79 | 172.79 | 770,300 |
|
Jan 8, 2026
|
166.82 | 172.10 | 166.81 | 170.58 | 170.58 | 859,300 |
|
Jan 7, 2026
|
168.49 | 169.32 | 165.88 | 166.81 | 166.81 | 787,400 |
|
Jan 6, 2026
|
160.47 | 168.04 | 160.11 | 167.66 | 167.66 | 1,164,700 |
|
Jan 5, 2026
|
155.08 | 161.16 | 154.79 | 160.13 | 160.13 | 1,279,200 |
|
Jan 2, 2026
|
157.72 | 158.09 | 154.62 | 156.03 | 156.03 | 809,600 |
|
Dec 31, 2025
|
157.12 | 158.03 | 156.03 | 156.15 | 156.15 | 496,400 |
|
Dec 30, 2025
|
157.62 | 158.36 | 156.61 | 158.14 | 158.14 | 574,600 |
|
Dec 29, 2025
|
157.95 | 159.16 | 157.43 | 157.84 | 157.84 | 838,200 |
|
Dec 26, 2025
|
157.56 | 158.64 | 156.76 | 158.37 | 158.37 | 503,100 |
|
Dec 24, 2025
|
156.76 | 158.62 | 154.98 | 157.84 | 157.84 | 407,400 |
|
Dec 23, 2025
|
158.48 | 158.59 | 155.98 | 156.76 | 156.76 | 934,400 |
|
Dec 22, 2025
|
158.69 | 160.11 | 157.94 | 159.28 | 159.28 | 1,098,900 |
|
Dec 19, 2025
|
160.95 | 161.60 | 156.47 | 157.69 | 157.69 | 2,638,500 |
|
Dec 18, 2025
|
161.88 | 162.58 | 159.97 | 161.44 | 161.44 | 1,141,300 |
|
Dec 17, 2025
|
163.00 | 165.26 | 159.40 | 160.58 | 160.58 | 1,165,000 |
|
Dec 16, 2025
|
162.49 | 164.11 | 161.19 | 162.89 | 162.89 | 1,287,100 |
|
Dec 15, 2025
|
166.49 | 167.02 | 162.60 | 162.73 | 162.73 | 1,119,500 |
|
Dec 12, 2025
|
164.15 | 166.83 | 163.00 | 165.43 | 165.43 | 1,685,900 |
|
Dec 11, 2025
|
164.11 | 165.27 | 162.11 | 163.87 | 163.87 | 1,188,100 |
|
Dec 10, 2025
|
159.02 | 166.61 | 159.01 | 164.58 | 164.58 | 1,233,400 |
|
Dec 9, 2025
|
160.45 | 162.89 | 157.98 | 159.00 | 159.00 | 1,505,300 |
|
Dec 8, 2025
|
157.34 | 158.92 | 156.66 | 157.68 | 157.68 | 1,180,000 |
|
Dec 5, 2025
|
157.92 | 159.50 | 155.40 | 157.21 | 157.21 | 1,565,400 |
|
Dec 4, 2025
|
154.71 | 156.95 | 153.17 | 156.84 | 156.84 | 1,364,300 |
|
Dec 3, 2025
|
151.55 | 156.60 | 150.92 | 155.00 | 155.00 | 1,571,200 |
|
Dec 2, 2025
|
147.14 | 152.06 | 146.12 | 150.93 | 150.93 | 1,975,000 |
|
Dec 1, 2025
|
145.10 | 148.47 | 144.00 | 146.72 | 146.72 | 1,657,000 |
|
Nov 28, 2025
|
147.51 | 148.09 | 146.25 | 147.19 | 147.19 | 732,800 |
|
Nov 26, 2025
|
147.35 | 149.44 | 146.46 | 147.23 | 147.23 | 1,568,000 |
|
Nov 25, 2025
|
144.43 | 152.99 | 144.30 | 147.50 | 147.50 | 2,572,500 |
|
Nov 24, 2025
|
142.00 | 145.11 | 139.13 | 143.63 | 143.63 | 6,264,100 |
|
Nov 21, 2025
|
132.96 | 143.46 | 132.64 | 142.56 | 142.56 | 1,814,100 |
|
Nov 20, 2025
|
133.97 | 137.41 | 132.74 | 132.81 | 132.81 | 924,400 |
|
Nov 19, 2025
|
132.26 | 134.97 | 131.95 | 133.68 | 133.68 | 1,049,900 |
|
Nov 18, 2025
|
132.47 | 132.87 | 130.23 | 132.28 | 132.28 | 1,593,500 |
|
Nov 17, 2025
|
135.52 | 136.56 | 131.66 | 132.61 | 132.61 | 902,600 |
|
Nov 14, 2025
|
137.01 | 138.02 | 136.00 | 137.13 | 137.13 | 809,700 |
|
Nov 13, 2025
|
140.32 | 143.42 | 138.93 | 139.42 | 139.42 | 1,026,800 |
|
Nov 12, 2025
|
144.45 | 145.25 | 140.69 | 141.69 | 141.69 | 1,212,800 |
|
Nov 11, 2025
|
139.32 | 144.84 | 138.25 | 144.49 | 144.49 | 1,427,800 |
|
Nov 10, 2025
|
136.47 | 138.50 | 134.02 | 138.23 | 138.23 | 872,500 |
|
Nov 7, 2025
|
132.39 | 134.99 | 132.39 | 134.84 | 134.84 | 810,900 |
|
Nov 6, 2025
|
137.66 | 138.50 | 131.90 | 133.73 | 133.73 | 991,700 |
|
Nov 5, 2025
|
136.46 | 137.58 | 133.39 | 137.21 | 137.21 | 1,189,800 |
|
Nov 4, 2025
|
138.32 | 138.49 | 133.87 | 135.67 | 135.67 | 1,172,700 |
|
Nov 3, 2025
|
137.58 | 138.69 | 133.71 | 138.53 | 138.53 | 1,246,200 |
|
Oct 31, 2025
|
137.74 | 138.73 | 133.92 | 137.88 | 137.88 | 1,641,900 |
|
Oct 30, 2025
|
145.22 | 150.78 | 137.62 | 138.43 | 138.43 | 3,842,800 |
|
Oct 29, 2025
|
134.10 | 135.55 | 130.73 | 131.91 | 131.91 | 2,200,100 |
|
Oct 28, 2025
|
134.94 | 135.60 | 132.79 | 133.14 | 133.14 | 874,200 |
|
Oct 27, 2025
|
135.43 | 136.81 | 134.13 | 135.65 | 135.65 | 1,010,600 |
|
Oct 24, 2025
|
137.83 | 138.50 | 135.14 | 135.21 | 135.21 | 864,300 |
|
Oct 23, 2025
|
136.11 | 137.83 | 135.31 | 136.00 | 136.00 | 1,032,100 |
|
Oct 22, 2025
|
136.50 | 138.41 | 135.37 | 135.58 | 135.58 | 1,254,800 |
|
Oct 21, 2025
|
133.62 | 136.93 | 132.09 | 136.22 | 136.22 | 956,800 |
|
Oct 20, 2025
|
132.62 | 135.06 | 131.13 | 134.93 | 134.93 | 1,031,900 |
|
Oct 17, 2025
|
129.91 | 131.45 | 128.67 | 130.45 | 130.45 | 1,111,200 |
|
Oct 16, 2025
|
129.14 | 133.65 | 128.65 | 129.84 | 129.84 | 1,386,000 |
|
Oct 15, 2025
|
130.71 | 131.50 | 127.72 | 128.43 | 128.43 | 1,075,900 |
|
Oct 14, 2025
|
127.07 | 131.59 | 126.33 | 129.79 | 129.79 | 1,059,000 |
|
Oct 13, 2025
|
127.25 | 130.04 | 126.26 | 129.54 | 129.54 | 1,137,100 |
|
Oct 10, 2025
|
128.70 | 130.80 | 124.91 | 125.79 | 125.79 | 1,751,200 |
|
Oct 9, 2025
|
133.26 | 133.43 | 131.03 | 131.87 | 131.87 | 1,214,900 |
|
Oct 8, 2025
|
130.56 | 133.24 | 129.95 | 133.09 | 133.09 | 1,051,300 |
|
Oct 7, 2025
|
131.85 | 132.64 | 130.05 | 130.47 | 130.47 | 1,234,700 |
|
Oct 6, 2025
|
132.82 | 134.04 | 129.53 | 131.50 | 131.50 | 1,477,800 |
|
Oct 3, 2025
|
129.73 | 134.98 | 129.50 | 132.17 | 132.17 | 1,606,100 |
|
Oct 2, 2025
|
128.42 | 130.20 | 127.31 | 128.70 | 128.70 | 1,094,600 |
|
Oct 1, 2025
|
126.31 | 128.09 | 125.06 | 127.52 | 127.52 | 1,284,000 |
|
Sep 30, 2025
|
125.60 | 125.93 | 123.02 | 125.22 | 125.22 | 1,435,200 |
|
Sep 29, 2025
|
127.94 | 127.94 | 125.25 | 126.37 | 126.37 | 942,500 |
|
Sep 26, 2025
|
125.46 | 127.00 | 124.55 | 126.19 | 126.19 | 908,900 |
|
Sep 25, 2025
|
125.74 | 126.66 | 122.00 | 124.88 | 124.88 | 1,623,300 |
|
Sep 24, 2025
|
128.90 | 130.29 | 127.62 | 128.18 | 128.18 | 938,500 |
|
Sep 23, 2025
|
132.40 | 132.41 | 128.91 | 129.00 | 129.00 | 960,700 |
|
Sep 22, 2025
|
130.99 | 131.97 | 129.38 | 131.18 | 131.18 | 796,500 |
|
Sep 19, 2025
|
131.84 | 132.00 | 130.10 | 131.39 | 131.39 | 2,284,600 |
|
Sep 18, 2025
|
131.93 | 132.89 | 129.32 | 132.57 | 132.57 | 1,223,100 |
|
Sep 17, 2025
|
131.51 | 134.82 | 128.52 | 129.44 | 129.44 | 1,453,100 |
|
Sep 16, 2025
|
131.76 | 133.23 | 131.27 | 131.82 | 131.82 | 761,200 |
|
Sep 15, 2025
|
132.90 | 133.72 | 130.84 | 131.06 | 131.06 | 1,057,500 |
|
Sep 12, 2025
|
135.52 | 135.52 | 131.51 | 131.56 | 131.56 | 719,500 |
|
Sep 11, 2025
|
133.00 | 137.69 | 132.93 | 135.91 | 135.91 | 1,774,800 |
|
Sep 10, 2025
|
136.23 | 138.54 | 132.48 | 132.94 | 132.94 | 1,518,200 |
|
Sep 9, 2025
|
135.82 | 140.37 | 135.17 | 135.93 | 135.93 | 1,762,600 |
|
Sep 8, 2025
|
139.88 | 139.88 | 136.43 | 136.86 | 136.86 | 1,423,500 |
|
Sep 5, 2025
|
135.11 | 139.18 | 135.11 | 139.12 | 139.12 | 1,059,200 |
