NasdaqGS - Delayed Quote
USD
Advanced Micro Devices, Inc. (AMD)
477.57
+21.41
(+4.69%)
At close: September 4 at 4:00:01 PM EDT
476.25
-1.32
(-0.28%)
After hours: September 4 at 7:59:56 PM EDT
Trade AMD 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
|
462.00 | 478.83 | 458.00 | 477.57 | 477.57 | 19,651,900 |
|
Sep 3, 2026
|
453.15 | 459.77 | 440.50 | 456.16 | 456.16 | 14,868,100 |
|
Sep 2, 2026
|
459.51 | 462.21 | 452.36 | 457.06 | 457.06 | 11,938,800 |
|
Sep 1, 2026
|
459.91 | 461.50 | 452.30 | 459.61 | 459.61 | 16,212,800 |
|
Aug 31, 2026
|
466.22 | 475.81 | 463.68 | 470.72 | 470.72 | 12,463,000 |
|
Aug 28, 2026
|
472.52 | 478.75 | 465.29 | 465.58 | 465.58 | 15,373,900 |
|
Aug 27, 2026
|
481.50 | 483.00 | 469.63 | 476.67 | 476.67 | 16,441,800 |
|
Aug 26, 2026
|
475.07 | 491.12 | 474.58 | 480.93 | 480.93 | 14,348,100 |
|
Aug 25, 2026
|
474.20 | 481.50 | 469.07 | 479.18 | 479.18 | 19,001,400 |
|
Aug 24, 2026
|
468.54 | 468.54 | 451.00 | 456.75 | 456.75 | 16,602,200 |
|
Aug 21, 2026
|
476.50 | 477.36 | 462.11 | 473.25 | 473.25 | 14,343,900 |
|
Aug 20, 2026
|
465.67 | 475.53 | 460.27 | 469.46 | 469.46 | 15,178,900 |
|
Aug 19, 2026
|
486.08 | 487.01 | 462.55 | 466.42 | 466.42 | 19,208,400 |
|
Aug 18, 2026
|
487.56 | 491.81 | 474.98 | 484.39 | 484.39 | 23,721,500 |
|
Aug 17, 2026
|
514.16 | 517.35 | 504.52 | 506.00 | 506.00 | 20,057,600 |
|
Aug 14, 2026
|
487.60 | 514.67 | 483.20 | 514.39 | 514.39 | 25,570,300 |
|
Aug 13, 2026
|
483.00 | 497.99 | 481.00 | 483.01 | 483.01 | 18,764,900 |
|
Aug 12, 2026
|
488.32 | 491.69 | 480.88 | 482.93 | 482.93 | 18,628,300 |
|
Aug 11, 2026
|
474.75 | 475.99 | 463.21 | 474.32 | 474.32 | 18,052,500 |
|
Aug 10, 2026
|
477.09 | 483.36 | 469.29 | 469.56 | 469.56 | 19,656,600 |
|
Aug 7, 2026
|
497.94 | 498.99 | 476.06 | 483.36 | 483.36 | 26,618,800 |
|
Aug 6, 2026
|
471.75 | 496.72 | 469.50 | 489.28 | 489.28 | 24,675,300 |
|
Aug 5, 2026
|
484.50 | 502.00 | 478.20 | 482.05 | 482.05 | 49,615,800 |
|
Aug 4, 2026
|
504.00 | 530.13 | 502.20 | 518.58 | 518.58 | 48,463,600 |
|
Aug 3, 2026
|
461.79 | 490.95 | 455.30 | 484.64 | 484.64 | 24,422,300 |
|
Jul 31, 2026
|
510.28 | 515.62 | 475.76 | 476.15 | 476.15 | 26,615,700 |
|
Jul 30, 2026
|
460.00 | 498.20 | 457.68 | 485.39 | 485.39 | 36,936,600 |
|
Jul 29, 2026
|
452.68 | 457.22 | 424.03 | 429.56 | 429.56 | 32,304,900 |
|
Jul 28, 2026
|
467.00 | 472.75 | 442.27 | 454.62 | 454.62 | 36,315,500 |
|
Jul 27, 2026
|
527.51 | 528.00 | 476.93 | 494.95 | 494.95 | 31,800,300 |
|
Jul 24, 2026
|
546.92 | 549.00 | 518.00 | 521.95 | 521.95 | 27,200,700 |
|
Jul 23, 2026
|
544.74 | 556.49 | 525.00 | 539.69 | 539.69 | 27,155,100 |
|
Jul 22, 2026
|
526.88 | 561.47 | 526.60 | 552.33 | 552.33 | 24,776,700 |
|
Jul 21, 2026
|
526.00 | 548.14 | 522.60 | 544.43 | 544.43 | 29,045,100 |
|
Jul 20, 2026
|
517.00 | 522.44 | 502.36 | 503.57 | 503.57 | 23,440,700 |
|
Jul 17, 2026
|
476.88 | 505.88 | 460.21 | 495.76 | 495.76 | 32,115,900 |
|
Jul 16, 2026
|
509.33 | 518.74 | 491.80 | 500.94 | 500.94 | 27,093,700 |
|
Jul 15, 2026
|
556.02 | 558.89 | 509.57 | 529.14 | 529.14 | 27,826,200 |
|
Jul 14, 2026
|
567.22 | 574.20 | 546.77 | 548.13 | 548.13 | 21,201,400 |
|
Jul 13, 2026
|
537.50 | 551.87 | 526.92 | 534.39 | 534.39 | 22,957,400 |
|
Jul 10, 2026
|
544.01 | 560.25 | 540.05 | 557.89 | 557.89 | 20,704,500 |
|
Jul 9, 2026
|
537.27 | 559.50 | 535.20 | 546.72 | 546.72 | 26,900,800 |
|
Jul 8, 2026
|
504.81 | 522.98 | 498.15 | 517.41 | 517.41 | 23,768,500 |
|
Jul 7, 2026
|
515.91 | 524.97 | 503.11 | 516.11 | 516.11 | 29,166,800 |
|
Jul 6, 2026
|
535.35 | 572.50 | 527.00 | 552.05 | 552.05 | 30,684,200 |
|
Jul 2, 2026
|
538.16 | 547.65 | 506.00 | 517.82 | 517.82 | 28,142,500 |
|
Jul 1, 2026
|
557.53 | 564.09 | 538.74 | 540.88 | 540.88 | 28,326,800 |
|
Jun 30, 2026
|
545.57 | 584.73 | 545.57 | 580.91 | 580.91 | 34,488,500 |
|
Jun 29, 2026
|
522.84 | 542.19 | 495.35 | 539.49 | 539.49 | 26,671,000 |
|
Jun 26, 2026
|
519.80 | 525.11 | 502.61 | 521.58 | 521.58 | 52,705,100 |
|
Jun 25, 2026
|
543.93 | 550.88 | 507.00 | 532.57 | 532.57 | 27,031,300 |
|
Jun 24, 2026
|
520.82 | 524.96 | 503.50 | 519.74 | 519.74 | 26,548,300 |
|
Jun 23, 2026
|
509.08 | 528.49 | 506.81 | 519.85 | 519.85 | 30,196,800 |
|
Jun 22, 2026
|
545.50 | 562.99 | 535.71 | 551.63 | 551.63 | 25,983,200 |
|
Jun 18, 2026
|
531.58 | 539.69 | 526.32 | 537.37 | 537.37 | 43,805,600 |
|
Jun 17, 2026
|
529.66 | 532.50 | 507.30 | 512.48 | 512.48 | 27,085,300 |
|
Jun 16, 2026
|
546.89 | 548.95 | 507.25 | 507.29 | 507.29 | 28,411,700 |
|
Jun 15, 2026
|
535.75 | 558.37 | 530.50 | 547.26 | 547.26 | 33,482,400 |
|
Jun 12, 2026
|
499.69 | 521.71 | 494.00 | 511.57 | 511.57 | 31,553,100 |
|
Jun 11, 2026
|
461.60 | 490.46 | 458.02 | 488.45 | 488.45 | 30,463,100 |
|
Jun 10, 2026
|
467.97 | 477.45 | 448.33 | 452.40 | 452.40 | 27,777,400 |
|
Jun 9, 2026
|
502.75 | 505.00 | 437.23 | 475.51 | 475.51 | 37,799,800 |
|
Jun 8, 2026
|
485.00 | 494.97 | 477.71 | 490.33 | 490.33 | 25,158,800 |
|
Jun 5, 2026
|
499.53 | 505.62 | 463.95 | 466.38 | 466.38 | 46,900,600 |
|
Jun 4, 2026
|
514.75 | 532.19 | 499.87 | 523.20 | 523.20 | 29,110,000 |
|
Jun 3, 2026
|
533.75 | 546.44 | 524.30 | 542.52 | 542.52 | 29,411,100 |
|
Jun 2, 2026
|
506.30 | 522.49 | 501.22 | 521.54 | 521.54 | 24,293,200 |
|
Jun 1, 2026
|
500.16 | 517.50 | 486.80 | 510.13 | 510.13 | 33,309,200 |
|
May 29, 2026
|
520.80 | 522.00 | 503.43 | 516.10 | 516.10 | 30,803,200 |
|
May 28, 2026
|
499.00 | 527.20 | 493.52 | 518.09 | 518.09 | 31,438,500 |
|
May 27, 2026
|
508.00 | 510.21 | 486.66 | 495.54 | 495.54 | 27,589,300 |
|
May 26, 2026
|
484.74 | 506.96 | 480.23 | 503.89 | 503.89 | 38,473,800 |
|
May 22, 2026
|
469.84 | 481.41 | 461.71 | 467.51 | 467.51 | 34,758,600 |
|
May 21, 2026
|
441.99 | 451.20 | 431.60 | 449.59 | 449.59 | 27,252,000 |
|
May 20, 2026
|
428.04 | 449.39 | 426.05 | 447.58 | 447.58 | 36,137,500 |
|
May 19, 2026
|
412.60 | 428.75 | 393.36 | 414.05 | 414.05 | 38,756,900 |
|
May 18, 2026
|
429.50 | 438.80 | 410.71 | 420.99 | 420.99 | 28,432,100 |
|
May 15, 2026
|
433.34 | 439.00 | 423.36 | 424.10 | 424.10 | 29,131,600 |
|
May 14, 2026
|
440.60 | 453.31 | 435.68 | 449.70 | 449.70 | 26,113,600 |
|
May 13, 2026
|
457.04 | 459.50 | 432.65 | 445.50 | 445.50 | 30,423,400 |
|
May 12, 2026
|
449.25 | 458.80 | 426.11 | 448.29 | 448.29 | 39,140,100 |
|
May 11, 2026
|
460.55 | 469.22 | 450.88 | 458.79 | 458.79 | 46,085,400 |
|
May 8, 2026
|
418.59 | 456.29 | 418.29 | 455.19 | 455.19 | 58,134,900 |
|
May 7, 2026
|
417.07 | 421.71 | 401.08 | 408.46 | 408.46 | 44,885,500 |
|
May 6, 2026
|
409.49 | 430.60 | 402.04 | 421.39 | 421.39 | 87,732,200 |
|
May 5, 2026
|
351.51 | 359.57 | 344.88 | 355.26 | 355.26 | 64,235,100 |
|
May 4, 2026
|
360.31 | 361.85 | 338.70 | 341.54 | 341.54 | 42,000,200 |
|
May 1, 2026
|
351.87 | 362.79 | 349.25 | 360.54 | 360.54 | 34,279,200 |
|
Apr 30, 2026
|
341.36 | 354.96 | 332.60 | 354.49 | 354.49 | 42,115,300 |
|
Apr 29, 2026
|
326.58 | 340.17 | 318.86 | 337.11 | 337.11 | 44,704,400 |
|
Apr 28, 2026
|
311.86 | 327.50 | 310.00 | 323.21 | 323.21 | 43,002,500 |
|
Apr 27, 2026
|
346.32 | 349.21 | 328.81 | 334.63 | 334.63 | 50,585,300 |
|
Apr 24, 2026
|
336.76 | 352.99 | 334.54 | 347.81 | 347.81 | 81,616,700 |
|
Apr 23, 2026
|
302.01 | 310.22 | 299.76 | 305.33 | 305.33 | 45,619,700 |
|
Apr 22, 2026
|
291.22 | 304.25 | 286.14 | 303.46 | 303.46 | 49,054,200 |
|
Apr 21, 2026
|
277.33 | 286.20 | 276.62 | 284.49 | 284.49 | 38,950,900 |
|
Apr 20, 2026
|
280.60 | 287.61 | 272.00 | 274.95 | 274.95 | 34,833,900 |
|
Apr 17, 2026
|
281.00 | 281.05 | 274.14 | 278.39 | 278.39 | 35,519,900 |
|
Apr 16, 2026
|
264.99 | 279.34 | 261.51 | 278.26 | 278.26 | 64,850,800 |
|
Apr 15, 2026
|
254.96 | 258.18 | 251.85 | 258.12 | 258.12 | 24,695,200 |
|
Apr 14, 2026
|
249.79 | 255.46 | 245.70 | 255.07 | 255.07 | 25,733,200 |
|
Apr 13, 2026
|
245.03 | 247.33 | 242.03 | 246.83 | 246.83 | 22,781,800 |
|
Apr 10, 2026
|
239.00 | 249.58 | 238.96 | 245.04 | 245.04 | 36,477,200 |
|
Apr 9, 2026
|
233.01 | 237.10 | 230.91 | 236.64 | 236.64 | 27,126,200 |
|
Apr 8, 2026
|
232.12 | 234.00 | 227.09 | 231.82 | 231.82 | 35,496,400 |
|
Apr 7, 2026
|
218.26 | 222.10 | 215.38 | 221.53 | 221.53 | 26,483,000 |
|
Apr 6, 2026
|
219.28 | 226.31 | 217.73 | 220.18 | 220.18 | 30,786,400 |
|
Apr 2, 2026
|
204.05 | 217.78 | 200.62 | 217.50 | 217.50 | 38,463,500 |
|
Apr 1, 2026
|
207.59 | 213.83 | 205.84 | 210.21 | 210.21 | 40,835,800 |
|
Mar 31, 2026
|
198.05 | 204.00 | 196.41 | 203.43 | 203.43 | 42,318,700 |
|
Mar 30, 2026
|
204.95 | 208.43 | 192.87 | 196.04 | 196.04 | 41,053,300 |
|
Mar 27, 2026
|
201.77 | 203.27 | 197.69 | 201.99 | 201.99 | 29,206,600 |
|
Mar 26, 2026
|
217.98 | 221.00 | 203.43 | 203.77 | 203.77 | 49,213,000 |
|
Mar 25, 2026
|
211.51 | 221.33 | 211.51 | 220.27 | 220.27 | 48,518,300 |
|
Mar 24, 2026
|
201.39 | 206.43 | 200.13 | 205.37 | 205.37 | 27,258,800 |
|
Mar 23, 2026
|
206.40 | 209.11 | 201.71 | 202.68 | 202.68 | 31,857,800 |
|
Mar 20, 2026
|
204.89 | 206.30 | 198.26 | 201.33 | 201.33 | 37,265,100 |
|
Mar 19, 2026
|
195.03 | 205.88 | 192.83 | 205.27 | 205.27 | 32,245,300 |
|
Mar 18, 2026
|
196.00 | 202.86 | 195.75 | 199.46 | 199.46 | 28,569,100 |
|
Mar 17, 2026
|
196.68 | 199.21 | 195.26 | 196.31 | 196.31 | 22,779,700 |
|
Mar 16, 2026
|
194.98 | 200.17 | 194.80 | 196.58 | 196.58 | 30,285,200 |
|
Mar 13, 2026
|
198.11 | 199.68 | 192.27 | 193.39 | 193.39 | 27,561,900 |
|
Mar 12, 2026
|
202.83 | 203.62 | 196.67 | 197.74 | 197.74 | 28,886,900 |
|
Mar 11, 2026
|
205.11 | 209.21 | 203.63 | 204.83 | 204.83 | 23,076,400 |
|
Mar 10, 2026
|
202.51 | 206.59 | 202.20 | 203.23 | 203.23 | 29,139,200 |
|
Mar 9, 2026
|
189.36 | 202.97 | 189.02 | 202.68 | 202.68 | 38,877,200 |
|
Mar 6, 2026
|
195.27 | 200.24 | 191.25 | 192.43 | 192.43 | 33,913,800 |
|
Mar 5, 2026
|
197.77 | 203.79 | 194.88 | 199.45 | 199.45 | 36,000,700 |
|
Mar 4, 2026
|
192.12 | 202.44 | 189.86 | 202.07 | 202.07 | 40,912,600 |
|
Mar 3, 2026
|
191.46 | 193.64 | 188.22 | 190.95 | 190.95 | 37,785,700 |
|
Mar 2, 2026
|
193.85 | 198.74 | 190.00 | 198.62 | 198.62 | 34,120,200 |
|
Feb 27, 2026
|
200.11 | 201.89 | 197.74 | 200.21 | 200.21 | 31,312,400 |
|
Feb 26, 2026
|
208.80 | 209.79 | 201.46 | 203.68 | 203.68 | 35,020,500 |
|
Feb 25, 2026
|
214.82 | 216.70 | 210.33 | 210.86 | 210.86 | 44,588,100 |
|
Feb 24, 2026
|
211.63 | 216.71 | 206.50 | 213.84 | 213.84 | 81,367,000 |
|
Feb 23, 2026
|
198.09 | 199.38 | 194.15 | 196.60 | 196.60 | 28,187,900 |
|
Feb 20, 2026
|
200.12 | 204.87 | 198.56 | 200.15 | 200.15 | 36,317,300 |
|
Feb 19, 2026
|
200.11 | 204.10 | 198.29 | 203.37 | 203.37 | 25,842,300 |
|
Feb 18, 2026
|
198.41 | 203.20 | 195.00 | 200.12 | 200.12 | 35,664,100 |
|
Feb 17, 2026
|
202.15 | 205.30 | 194.83 | 203.08 | 203.08 | 33,712,100 |
|
Feb 13, 2026
|
204.02 | 210.05 | 203.88 | 207.32 | 207.32 | 26,123,900 |
|
Feb 12, 2026
|
215.83 | 218.46 | 205.14 | 205.94 | 205.94 | 32,181,000 |
|
Feb 11, 2026
|
217.88 | 219.65 | 209.21 | 213.58 | 213.58 | 33,384,700 |
|
Feb 10, 2026
|
215.14 | 219.39 | 213.13 | 213.57 | 213.57 | 25,326,700 |
|
Feb 9, 2026
|
206.90 | 217.60 | 204.15 | 216.00 | 216.00 | 38,810,800 |
|
Feb 6, 2026
|
197.13 | 209.27 | 196.43 | 208.44 | 208.44 | 54,504,500 |
|
Feb 5, 2026
|
201.86 | 204.04 | 190.72 | 192.50 | 192.50 | 62,196,400 |
|
Feb 4, 2026
|
215.00 | 218.58 | 199.15 | 200.19 | 200.19 | 107,173,300 |
|
Feb 3, 2026
|
251.55 | 252.65 | 237.04 | 242.11 | 242.11 | 53,097,100 |
|
Feb 2, 2026
|
235.77 | 249.97 | 235.00 | 246.27 | 246.27 | 36,308,100 |
|
Jan 30, 2026
|
236.93 | 245.24 | 234.55 | 236.73 | 236.73 | 40,035,700 |
|
Jan 29, 2026
|
254.66 | 260.53 | 240.91 | 252.18 | 252.18 | 31,685,200 |
|
Jan 28, 2026
|
254.13 | 257.40 | 250.21 | 252.74 | 252.74 | 27,061,200 |
|
Jan 27, 2026
|
252.16 | 255.55 | 247.96 | 252.03 | 252.03 | 25,691,600 |
|
Jan 26, 2026
|
256.75 | 258.29 | 250.30 | 251.31 | 251.31 | 30,672,500 |
|
Jan 23, 2026
|
261.18 | 266.96 | 256.25 | 259.68 | 259.68 | 47,525,900 |
|
Jan 22, 2026
|
251.75 | 256.08 | 246.63 | 253.73 | 253.73 | 37,945,000 |
|
Jan 21, 2026
|
235.99 | 252.90 | 235.78 | 249.80 | 249.80 | 62,385,600 |
|
Jan 20, 2026
|
226.08 | 239.50 | 225.41 | 231.92 | 231.92 | 44,327,700 |
|
Jan 16, 2026
|
234.30 | 234.49 | 228.86 | 231.83 | 231.83 | 42,545,600 |
|
Jan 15, 2026
|
227.90 | 238.35 | 227.22 | 227.92 | 227.92 | 55,270,200 |
|
Jan 14, 2026
|
217.54 | 224.09 | 215.11 | 223.60 | 223.60 | 40,466,500 |
|
Jan 13, 2026
|
215.10 | 223.11 | 214.98 | 220.97 | 220.97 | 56,894,900 |
|
Jan 12, 2026
|
201.18 | 209.88 | 199.80 | 207.69 | 207.69 | 27,287,300 |
|
Jan 9, 2026
|
205.72 | 207.30 | 203.07 | 203.17 | 203.17 | 24,217,300 |
|
Jan 8, 2026
|
210.90 | 210.94 | 203.33 | 204.68 | 204.68 | 27,505,000 |
|
Jan 7, 2026
|
212.13 | 212.13 | 207.17 | 210.02 | 210.02 | 29,715,500 |
|
Jan 6, 2026
|
222.71 | 222.92 | 211.25 | 214.35 | 214.35 | 40,033,200 |
|
Jan 5, 2026
|
230.25 | 234.02 | 220.48 | 221.08 | 221.08 | 31,941,100 |
|
Jan 2, 2026
|
218.90 | 227.15 | 218.90 | 223.47 | 223.47 | 36,446,200 |
|
Dec 31, 2025
|
215.82 | 217.64 | 213.80 | 214.16 | 214.16 | 17,591,600 |
|
Dec 30, 2025
|
215.87 | 216.82 | 214.33 | 215.34 | 215.34 | 16,409,600 |
|
Dec 29, 2025
|
211.58 | 216.05 | 209.24 | 215.61 | 215.61 | 20,326,900 |
|
Dec 26, 2025
|
215.43 | 216.83 | 213.03 | 214.99 | 214.99 | 15,792,600 |
|
Dec 24, 2025
|
214.98 | 216.54 | 213.97 | 215.04 | 215.04 | 7,956,800 |
|
Dec 23, 2025
|
212.86 | 217.03 | 212.28 | 214.90 | 214.90 | 20,272,300 |
|
Dec 22, 2025
|
220.00 | 220.17 | 213.31 | 214.95 | 214.95 | 24,950,700 |
|
Dec 19, 2025
|
204.60 | 215.18 | 204.20 | 213.43 | 213.43 | 58,445,500 |
|
Dec 18, 2025
|
203.82 | 206.36 | 200.50 | 201.06 | 201.06 | 29,720,100 |
|
Dec 17, 2025
|
210.04 | 211.50 | 197.53 | 198.11 | 198.11 | 31,595,400 |
|
Dec 16, 2025
|
206.92 | 210.22 | 205.11 | 209.17 | 209.17 | 23,467,600 |
|
Dec 15, 2025
|
212.28 | 215.36 | 206.58 | 207.58 | 207.58 | 27,222,200 |
|
Dec 12, 2025
|
218.37 | 222.49 | 209.06 | 210.78 | 210.78 | 37,073,900 |
|
Dec 11, 2025
|
217.81 | 221.50 | 210.19 | 221.43 | 221.43 | 30,694,600 |
|
Dec 10, 2025
|
222.00 | 222.61 | 218.67 | 221.42 | 221.42 | 23,279,400 |
|
Dec 9, 2025
|
221.04 | 224.84 | 217.91 | 221.62 | 221.62 | 25,166,100 |
|
Dec 8, 2025
|
219.09 | 223.71 | 218.36 | 221.11 | 221.11 | 30,943,200 |
|
Dec 5, 2025
|
217.17 | 223.64 | 216.24 | 217.97 | 217.97 | 33,292,400 |
|
Dec 4, 2025
|
216.88 | 219.12 | 214.14 | 215.98 | 215.98 | 24,478,200 |
|
Dec 3, 2025
|
216.26 | 218.20 | 211.77 | 217.60 | 217.60 | 28,545,200 |
|
Dec 2, 2025
|
221.79 | 225.98 | 214.39 | 215.24 | 215.24 | 42,002,500 |
|
Dec 1, 2025
|
213.88 | 220.98 | 213.50 | 219.76 | 219.76 | 30,768,700 |
|
Nov 28, 2025
|
216.14 | 218.30 | 214.02 | 217.53 | 217.53 | 18,658,000 |
|
Nov 26, 2025
|
210.05 | 215.59 | 207.00 | 214.24 | 214.24 | 43,270,200 |
|
Nov 25, 2025
|
201.48 | 206.58 | 194.28 | 206.13 | 206.13 | 69,773,500 |
|
Nov 24, 2025
|
207.16 | 217.13 | 205.85 | 215.05 | 215.05 | 46,749,600 |
|
Nov 21, 2025
|
208.81 | 208.83 | 195.00 | 203.78 | 203.78 | 67,421,100 |
|
Nov 20, 2025
|
232.70 | 234.25 | 204.53 | 206.02 | 206.02 | 66,342,900 |
|
Nov 19, 2025
|
230.26 | 235.28 | 219.71 | 223.55 | 223.55 | 52,093,400 |
|
Nov 18, 2025
|
236.78 | 238.00 | 224.71 | 230.29 | 230.29 | 45,619,900 |
|
Nov 17, 2025
|
242.75 | 248.77 | 237.15 | 240.52 | 240.52 | 37,942,200 |
|
Nov 14, 2025
|
240.11 | 253.44 | 235.08 | 246.81 | 246.81 | 47,655,600 |
|
Nov 13, 2025
|
251.90 | 259.63 | 246.06 | 247.96 | 247.96 | 63,178,600 |
|
Nov 12, 2025
|
253.13 | 263.51 | 250.00 | 258.89 | 258.89 | 108,942,000 |
|
Nov 11, 2025
|
241.66 | 248.46 | 234.64 | 237.52 | 237.52 | 61,336,800 |
|
Nov 10, 2025
|
242.14 | 248.90 | 240.50 | 243.98 | 243.98 | 43,361,600 |
|
Nov 7, 2025
|
230.94 | 235.87 | 224.64 | 233.54 | 233.54 | 52,162,600 |
|
Nov 6, 2025
|
253.47 | 253.51 | 235.74 | 237.70 | 237.70 | 66,049,700 |
|
Nov 5, 2025
|
243.24 | 259.65 | 242.81 | 256.33 | 256.33 | 67,366,600 |
|
Nov 4, 2025
|
250.35 | 257.38 | 247.39 | 250.05 | 250.05 | 56,491,800 |
|
Nov 3, 2025
|
259.33 | 260.91 | 253.89 | 259.65 | 259.65 | 36,351,400 |
|
Oct 31, 2025
|
259.60 | 262.13 | 253.41 | 256.12 | 256.12 | 34,449,200 |
|
Oct 30, 2025
|
259.92 | 263.88 | 252.31 | 254.84 | 254.84 | 45,162,500 |
|
Oct 29, 2025
|
264.19 | 267.08 | 257.40 | 264.33 | 264.33 | 49,335,600 |
|
Oct 28, 2025
|
259.14 | 264.58 | 257.00 | 258.01 | 258.01 | 47,448,700 |
|
Oct 27, 2025
|
257.88 | 260.42 | 249.80 | 259.67 | 259.67 | 65,613,100 |
|
Oct 24, 2025
|
243.36 | 253.39 | 241.95 | 252.92 | 252.92 | 71,221,100 |
|
Oct 23, 2025
|
230.16 | 235.90 | 228.54 | 234.99 | 234.99 | 39,024,400 |
|
Oct 22, 2025
|
236.85 | 240.13 | 224.88 | 230.23 | 230.23 | 59,668,800 |
|
Oct 21, 2025
|
239.39 | 242.26 | 234.02 | 238.03 | 238.03 | 47,122,400 |
|
Oct 20, 2025
|
236.47 | 242.88 | 234.40 | 240.56 | 240.56 | 56,741,700 |
|
Oct 17, 2025
|
233.26 | 235.38 | 227.91 | 233.08 | 233.08 | 55,804,200 |
|
Oct 16, 2025
|
236.29 | 241.20 | 232.24 | 234.56 | 234.56 | 69,726,400 |
|
Oct 15, 2025
|
222.71 | 239.24 | 220.76 | 238.60 | 238.60 | 108,481,000 |
|
Oct 14, 2025
|
219.20 | 224.98 | 215.90 | 218.09 | 218.09 | 71,216,300 |
|
Oct 13, 2025
|
220.20 | 224.19 | 214.90 | 216.42 | 216.42 | 63,104,000 |
|
Oct 10, 2025
|
232.77 | 234.22 | 213.20 | 214.90 | 214.90 | 118,656,600 |
|
Oct 9, 2025
|
236.30 | 240.10 | 229.53 | 232.89 | 232.89 | 94,290,700 |
|
Oct 8, 2025
|
212.95 | 235.87 | 210.70 | 235.56 | 235.56 | 159,983,500 |
|
Oct 7, 2025
|
214.85 | 218.90 | 209.28 | 211.51 | 211.51 | 115,748,100 |
|
Oct 6, 2025
|
226.45 | 226.71 | 203.01 | 203.71 | 203.71 | 248,859,600 |
|
Oct 3, 2025
|
170.68 | 170.68 | 163.14 | 164.67 | 164.67 | 42,699,100 |
|
Oct 2, 2025
|
168.68 | 171.06 | 166.12 | 169.73 | 169.73 | 55,475,200 |
|
Oct 1, 2025
|
160.93 | 164.18 | 160.49 | 164.01 | 164.01 | 39,895,200 |
|
Sep 30, 2025
|
160.79 | 162.28 | 159.33 | 161.79 | 161.79 | 29,669,300 |
|
Sep 29, 2025
|
160.12 | 164.30 | 159.90 | 161.36 | 161.36 | 39,828,800 |
|
Sep 26, 2025
|
160.52 | 162.11 | 157.05 | 159.46 | 159.46 | 30,316,900 |
|
Sep 25, 2025
|
157.14 | 161.63 | 154.78 | 161.27 | 161.27 | 36,809,900 |
|
Sep 24, 2025
|
162.98 | 165.10 | 158.43 | 160.88 | 160.88 | 38,464,100 |
|
Sep 23, 2025
|
160.52 | 163.39 | 159.21 | 160.90 | 160.90 | 39,448,300 |
|
Sep 22, 2025
|
157.42 | 162.68 | 157.42 | 159.79 | 159.79 | 46,505,500 |
|
Sep 19, 2025
|
157.38 | 159.84 | 155.90 | 157.39 | 157.39 | 55,448,100 |
|
Sep 18, 2025
|
150.96 | 158.77 | 149.85 | 157.92 | 157.92 | 84,549,500 |
|
Sep 17, 2025
|
159.28 | 161.63 | 155.76 | 159.16 | 159.16 | 41,823,800 |
|
Sep 16, 2025
|
161.37 | 161.95 | 159.22 | 160.46 | 160.46 | 27,946,500 |
|
Sep 15, 2025
|
160.01 | 162.30 | 157.60 | 161.16 | 161.16 | 36,808,700 |
|
Sep 12, 2025
|
157.00 | 160.41 | 154.92 | 158.57 | 158.57 | 42,232,800 |
|
Sep 11, 2025
|
158.62 | 160.21 | 154.99 | 155.67 | 155.67 | 48,817,700 |
|
Sep 10, 2025
|
163.54 | 164.53 | 158.00 | 159.54 | 159.54 | 52,465,300 |
|
Sep 9, 2025
|
151.99 | 156.66 | 151.93 | 155.82 | 155.82 | 42,802,500 |
|
Sep 8, 2025
|
151.80 | 152.64 | 149.22 | 151.41 | 151.41 | 41,849,000 |
|
Sep 5, 2025
|
157.12 | 157.14 | 150.18 | 151.14 | 151.14 | 78,256,000 |
