Cryptocurrency
USD
Anduril tokenized stock (PreStocks) USD Price (ANDURIL-USD)
159.50
+0.17
(+0.11%)
As of 6:22:01 AM UTC. Market Open.
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 3, 2026
|
159.35 | 161.70 | 159.33 | 161.60 | 161.60 | 1,150 |
|
Nov 2, 2026
|
159.08 | 162.49 | 158.87 | 159.35 | 159.35 | 51,717 |
|
Nov 1, 2026
|
159.00 | 161.36 | 158.84 | 159.08 | 159.08 | 5,451 |
|
Oct 31, 2026
|
159.19 | 161.45 | 158.90 | 159.00 | 159.00 | 3,116 |
|
Oct 30, 2026
|
161.74 | 163.79 | 159.19 | 159.19 | 159.19 | 30,689 |
|
Oct 29, 2026
|
164.51 | 164.64 | 161.71 | 161.74 | 161.74 | 26,625 |
|
Oct 28, 2026
|
160.05 | 165.62 | 160.04 | 164.51 | 164.51 | 346,992 |
|
Oct 27, 2026
|
159.99 | 162.71 | 159.63 | 160.05 | 160.05 | 55,652 |
|
Oct 26, 2026
|
160.39 | 163.04 | 159.74 | 159.99 | 159.99 | 36,131 |
|
Oct 25, 2026
|
161.59 | 164.07 | 160.39 | 160.39 | 160.39 | 66,951 |
|
Oct 24, 2026
|
164.37 | 164.50 | 160.14 | 161.59 | 161.59 | 189,953 |
|
Oct 23, 2026
|
155.41 | 166.00 | 155.41 | 164.37 | 164.37 | 3,868,037 |
|
Oct 22, 2026
|
143.40 | 156.96 | 143.05 | 155.41 | 155.41 | 1,410,369 |
|
Oct 21, 2026
|
143.42 | 145.40 | 142.86 | 143.40 | 143.40 | 11,462 |
|
Oct 20, 2026
|
143.50 | 145.75 | 143.36 | 143.42 | 143.42 | 9,606 |
|
Oct 19, 2026
|
142.07 | 145.83 | 142.07 | 143.50 | 143.50 | 56,638 |
|
Oct 18, 2026
|
146.09 | 146.33 | 142.07 | 142.07 | 142.07 | 15,153 |
|
Oct 17, 2026
|
145.84 | 147.87 | 143.91 | 146.09 | 146.09 | 39,035 |
|
Oct 16, 2026
|
145.55 | 148.11 | 142.44 | 145.84 | 145.84 | 6,319 |
|
Oct 15, 2026
|
147.30 | 151.18 | 140.46 | 145.55 | 145.55 | 10,869 |
|
Oct 14, 2026
|
149.36 | 154.16 | 147.30 | 147.30 | 147.30 | 6,052 |
|
Oct 13, 2026
|
151.93 | 154.05 | 149.34 | 149.36 | 149.36 | 122 |
|
Oct 12, 2026
|
150.94 | 157.60 | 150.91 | 151.93 | 151.93 | 984 |
|
Oct 11, 2026
|
149.89 | 155.30 | 149.56 | 150.94 | 150.94 | 2,824 |
|
Oct 10, 2026
|
150.44 | 154.29 | 149.65 | 149.89 | 149.89 | 2,232 |
|
Oct 9, 2026
|
152.87 | 156.23 | 150.29 | 150.44 | 150.44 | 1,106 |
|
Oct 8, 2026
|
159.14 | 160.08 | 151.28 | 152.87 | 152.87 | 14,813 |
|
Oct 7, 2026
|
161.80 | 161.81 | 156.03 | 159.14 | 159.14 | 8,599 |
|
Oct 6, 2026
|
159.27 | 164.97 | 158.05 | 161.80 | 161.80 | 71,045 |
|
Oct 5, 2026
|
160.24 | 164.80 | 158.30 | 159.27 | 159.27 | 19,414 |
|
Oct 4, 2026
|
162.29 | 168.78 | 160.18 | 160.24 | 160.24 | 21,028 |
|
Oct 3, 2026
|
160.39 | 168.65 | 160.39 | 162.29 | 162.29 | 5,495 |
|
Oct 2, 2026
|
164.67 | 170.44 | 160.28 | 160.39 | 160.39 | 6,524 |
|
Oct 1, 2026
|
150.42 | 169.59 | 150.42 | 164.67 | 164.67 | 55,638 |
|
Sep 30, 2026
|
148.59 | 158.39 | 147.04 | 150.42 | 150.42 | 16,711 |
|
Sep 29, 2026
|
151.28 | 152.48 | 147.60 | 148.59 | 148.59 | 9,711 |
|
Sep 28, 2026
|
156.83 | 159.79 | 151.22 | 151.28 | 151.28 | 12,286 |
|
Sep 27, 2026
|
158.25 | 166.08 | 156.69 | 156.83 | 156.83 | 3,797 |
|
Sep 26, 2026
|
161.33 | 167.36 | 157.65 | 158.25 | 158.25 | 139 |
|
Sep 25, 2026
|
160.70 | 166.02 | 159.57 | 161.33 | 161.33 | 13,408 |
|
Sep 24, 2026
|
153.89 | 166.56 | 148.05 | 160.70 | 160.70 | 67,040 |
|
Sep 23, 2026
|
150.85 | 155.19 | 148.03 | 153.89 | 153.89 | 41,900 |
|
Sep 22, 2026
|
153.39 | 155.67 | 150.31 | 151.42 | 151.42 | 58,237 |
|
Sep 21, 2026
|
157.70 | 158.22 | 152.87 | 153.39 | 153.39 | 16,948 |
|
Sep 20, 2026
|
153.71 | 165.27 | 153.52 | 157.70 | 157.70 | 72,598 |
|
Sep 19, 2026
|
154.17 | 164.43 | 148.48 | 153.71 | 153.71 | 75,633 |
|
Sep 18, 2026
|
154.28 | 159.10 | 153.85 | 154.17 | 154.17 | 1,751 |
|
Sep 17, 2026
|
147.24 | 157.51 | 147.24 | 154.28 | 154.28 | 1,111 |
|
Sep 16, 2026
|
154.96 | 155.13 | 144.37 | 147.24 | 147.24 | 28,533 |
|
Sep 15, 2026
|
157.66 | 160.84 | 148.73 | 154.96 | 154.96 | 59,247 |
|
Sep 14, 2026
|
171.14 | 173.11 | 157.56 | 157.66 | 157.66 | 35,010 |
|
Sep 13, 2026
|
177.73 | 180.51 | 171.13 | 171.14 | 171.14 | 64,864 |
|
Sep 12, 2026
|
182.50 | 185.02 | 177.21 | 177.42 | 177.42 | 37,196 |
|
Sep 11, 2026
|
180.99 | 191.84 | 177.56 | 181.84 | 181.84 | 283,246 |
|
Sep 10, 2026
|
187.50 | 194.04 | 172.46 | 180.90 | 180.90 | 371,355 |
|
Sep 9, 2026
|
181.79 | 202.00 | 164.90 | 187.51 | 187.51 | 740,924 |
|
Sep 8, 2026
|
165.01 | 184.80 | 158.42 | 182.05 | 182.05 | 342,923 |
|
Sep 7, 2026
|
177.63 | 185.84 | 159.17 | 165.01 | 165.01 | 523,714 |
|
Sep 6, 2026
|
161.68 | 340.28 | 156.20 | 176.68 | 176.68 | 1,622,091 |
|
Sep 5, 2026
|
188.12 | 307.70 | 154.67 | 163.19 | 163.19 | 310,070 |
|
Sep 4, 2026
|
165.67 | 196.08 | 157.93 | 188.12 | 188.12 | 38,197 |
|
Sep 3, 2026
|
172.10 | 176.32 | 157.56 | 165.67 | 165.67 | 15,358 |
|
Sep 2, 2026
|
162.49 | 189.42 | 155.42 | 175.69 | 175.69 | 52,090 |
|
Sep 1, 2026
|
153.02 | 169.17 | 147.16 | 162.49 | 162.49 | 58,581 |
|
Aug 31, 2026
|
269.74 | 301.86 | 147.76 | 153.02 | 153.02 | 157,343 |
|
Aug 30, 2026
|
151.39 | 304.37 | 151.39 | 304.37 | 304.37 | 68,448 |
|
Aug 29, 2026
|
155.13 | 157.76 | 149.96 | 151.39 | 151.39 | 17,477 |
|
Aug 28, 2026
|
136.01 | 170.04 | 135.80 | 155.13 | 155.13 | 15,011 |
|
Aug 27, 2026
|
144.21 | 180.18 | 135.75 | 136.01 | 136.01 | 53,837 |
|
Aug 26, 2026
|
138.03 | 150.25 | 132.83 | 144.27 | 144.27 | 34,854 |
|
Aug 25, 2026
|
139.37 | 173.07 | 130.16 | 138.03 | 138.03 | 176,646 |
|
Aug 24, 2026
|
140.21 | 141.54 | 130.35 | 139.37 | 139.37 | 6,151 |
|
Aug 23, 2026
|
143.15 | 145.23 | 131.51 | 140.21 | 140.21 | 73,226 |
|
Aug 22, 2026
|
133.47 | 144.74 | 133.45 | 144.74 | 144.74 | 87,704 |
|
Aug 21, 2026
|
127.21 | 136.85 | 126.70 | 133.47 | 133.47 | 13,908 |
|
Aug 20, 2026
|
126.53 | 140.00 | 126.17 | 127.21 | 127.21 | 16,167 |
|
Aug 19, 2026
|
127.73 | 129.41 | 126.44 | 126.53 | 126.53 | 5,926 |
|
Aug 18, 2026
|
129.76 | 132.23 | 127.38 | 127.75 | 127.75 | 13,218 |
|
Aug 17, 2026
|
134.89 | 136.97 | 129.75 | 129.76 | 129.76 | 8,952 |
|
Aug 16, 2026
|
134.90 | 134.95 | 130.78 | 134.89 | 134.89 | 14,595 |
|
Aug 15, 2026
|
133.18 | 142.35 | 131.84 | 134.90 | 134.90 | 18,105 |
|
Aug 14, 2026
|
137.22 | 143.15 | 131.51 | 133.18 | 133.18 | 21,322 |
|
Aug 13, 2026
|
136.51 | 137.36 | 131.28 | 137.22 | 137.22 | 47,782 |
|
Aug 12, 2026
|
135.16 | 158.63 | 132.48 | 136.51 | 136.51 | 188,653 |
|
Aug 11, 2026
|
136.12 | 224.73 | 131.26 | 135.43 | 135.43 | 615,686 |
|
Aug 10, 2026
|
140.85 | 150.65 | 126.74 | 136.12 | 136.12 | 238,829 |
|
Aug 9, 2026
|
131.19 | 143.15 | 126.06 | 140.85 | 140.85 | 36,402 |
|
Aug 8, 2026
|
133.80 | 146.27 | 129.94 | 131.19 | 131.19 | 170,619 |
|
Aug 7, 2026
|
122.71 | 148.32 | 120.01 | 139.77 | 139.77 | 280,219 |
|
Aug 6, 2026
|
128.17 | 139.67 | 117.44 | 122.71 | 122.71 | 293,648 |
|
Aug 5, 2026
|
128.94 | 130.38 | 116.50 | 128.17 | 128.17 | 1,471 |
|
Aug 4, 2026
|
118.73 | 128.94 | 117.33 | 128.94 | 128.94 | 3,216 |
|
Aug 3, 2026
|
118.80 | 118.81 | 118.71 | 118.73 | 118.73 | - |
|
Aug 2, 2026
|
118.86 | 119.12 | 118.75 | 118.80 | 118.80 | - |
|
Aug 1, 2026
|
118.93 | 118.93 | 118.75 | 118.86 | 118.86 | - |
|
Jul 31, 2026
|
119.06 | 121.04 | 118.92 | 118.93 | 118.93 | 1,117 |
|
Jul 30, 2026
|
130.31 | 133.08 | 119.05 | 119.06 | 119.06 | - |
|
Jul 29, 2026
|
123.30 | 131.35 | 112.87 | 130.31 | 130.31 | - |
|
Jul 28, 2026
|
125.01 | 125.06 | 113.35 | 123.30 | 123.30 | - |
|
Jul 27, 2026
|
112.81 | 125.01 | 112.81 | 125.01 | 125.01 | - |
|
Jul 26, 2026
|
113.02 | 114.50 | 112.81 | 112.81 | 112.81 | - |
|
Jul 25, 2026
|
119.12 | 119.12 | 113.01 | 113.02 | 113.02 | - |
|
Jul 24, 2026
|
113.43 | 119.13 | 113.42 | 119.12 | 119.12 | - |
|
Jul 23, 2026
|
117.10 | 119.12 | 113.43 | 113.43 | 113.43 | - |
|
Jul 22, 2026
|
122.96 | 122.96 | 101.22 | 117.10 | 117.10 | - |
|
Jul 21, 2026
|
113.35 | 122.96 | 113.11 | 122.96 | 122.96 | 5,188 |
|
Jul 20, 2026
|
115.94 | 119.90 | 113.24 | 113.35 | 113.35 | - |
|
Jul 19, 2026
|
119.41 | 119.41 | 115.93 | 115.94 | 115.94 | - |
|
Jul 18, 2026
|
123.57 | 123.94 | 119.41 | 119.41 | 119.41 | 3,117 |
|
Jul 17, 2026
|
117.48 | 123.94 | 117.47 | 123.57 | 123.57 | - |
|
Jul 16, 2026
|
110.98 | 119.87 | 110.85 | 117.48 | 117.48 | 4,604 |
|
Jul 15, 2026
|
111.43 | 117.71 | 110.91 | 110.98 | 110.98 | - |
|
Jul 14, 2026
|
114.44 | 114.48 | 111.43 | 111.43 | 111.43 | - |
|
Jul 13, 2026
|
114.23 | 117.48 | 114.22 | 114.44 | 114.44 | - |
|
Jul 12, 2026
|
116.72 | 116.73 | 111.71 | 114.23 | 114.23 | - |
|
Jul 11, 2026
|
110.82 | 117.71 | 110.82 | 116.72 | 116.72 | 372 |
|
Jul 10, 2026
|
110.90 | 111.33 | 110.82 | 110.82 | 110.82 | - |
|
Jul 9, 2026
|
111.02 | 111.81 | 110.83 | 110.90 | 110.90 | - |
|
Jul 8, 2026
|
117.76 | 117.76 | 110.83 | 111.02 | 111.02 | 585 |
|
Jul 7, 2026
|
117.21 | 117.81 | 117.20 | 117.76 | 117.76 | - |
|
Jul 6, 2026
|
110.84 | 117.21 | 110.82 | 117.21 | 117.21 | - |
|
Jul 5, 2026
|
113.87 | 117.22 | 110.84 | 110.84 | 110.84 | - |
|
Jul 4, 2026
|
113.37 | 116.74 | 111.70 | 113.87 | 113.87 | - |
|
Jul 3, 2026
|
111.66 | 115.34 | 111.64 | 113.37 | 113.37 | 1,537 |
|
Jul 2, 2026
|
115.31 | 117.93 | 111.66 | 111.66 | 111.66 | 652 |
|
Jul 1, 2026
|
103.51 | 116.16 | 103.48 | 115.31 | 115.31 | 2,249 |
|
Jun 30, 2026
|
111.70 | 111.70 | 103.50 | 103.51 | 103.51 | 2,048 |
|
Jun 29, 2026
|
111.59 | 114.18 | 102.30 | 111.70 | 111.70 | 2,752 |
|
Jun 28, 2026
|
110.07 | 112.99 | 102.51 | 111.59 | 111.59 | 2,271 |
|
Jun 27, 2026
|
102.90 | 110.33 | 102.90 | 110.07 | 110.07 | 1,654 |
|
Jun 26, 2026
|
103.83 | 114.26 | 101.36 | 102.90 | 102.90 | - |
|
Jun 25, 2026
|
100.33 | 113.24 | 100.33 | 103.83 | 103.83 | - |
|
Jun 24, 2026
|
114.83 | 115.97 | 100.33 | 100.33 | 100.33 | 1,867 |
|
Jun 23, 2026
|
104.84 | 115.44 | 104.63 | 114.83 | 114.83 | - |
|
Jun 22, 2026
|
109.62 | 111.58 | 104.08 | 104.84 | 104.84 | - |
|
Jun 21, 2026
|
113.54 | 114.45 | 104.06 | 109.62 | 109.62 | 1,587 |
|
Jun 20, 2026
|
114.70 | 115.52 | 113.54 | 113.54 | 113.54 | - |
|
Jun 19, 2026
|
104.45 | 114.70 | 102.53 | 114.70 | 114.70 | 9,177 |
|
Jun 18, 2026
|
92.99 | 116.52 | 89.72 | 104.45 | 104.45 | 61,645 |
|
Jun 17, 2026
|
103.92 | 103.92 | 81.47 | 92.99 | 92.99 | 14,906 |
|
Jun 16, 2026
|
106.55 | 106.55 | 103.91 | 103.92 | 103.92 | - |
|
Jun 15, 2026
|
108.74 | 116.41 | 106.55 | 106.55 | 106.55 | 8,360 |
|
Jun 14, 2026
|
111.98 | 112.01 | 108.09 | 108.74 | 108.74 | - |
|
Jun 13, 2026
|
108.53 | 112.07 | 107.04 | 111.98 | 111.98 | 7,865 |
|
Jun 12, 2026
|
116.35 | 118.05 | 108.52 | 108.53 | 108.53 | 34,931 |
|
Jun 11, 2026
|
121.04 | 123.90 | 115.69 | 116.35 | 116.35 | 143,939 |
|
Jun 10, 2026
|
119.09 | 122.91 | 118.42 | 121.03 | 121.03 | 1,902,461 |
|
Jun 9, 2026
|
120.08 | 121.92 | 118.17 | 119.09 | 119.09 | 2,009,956 |
|
Jun 8, 2026
|
121.93 | 123.85 | 119.08 | 120.06 | 120.06 | 753,918 |
|
Jun 7, 2026
|
120.12 | 123.87 | 120.03 | 121.93 | 121.93 | 796,026 |
|
Jun 6, 2026
|
121.77 | 123.14 | 119.93 | 120.12 | 120.12 | 294,121 |
|
Jun 5, 2026
|
135.10 | 135.12 | 120.13 | 121.75 | 121.75 | 318,963 |
|
Jun 4, 2026
|
138.57 | 139.73 | 132.41 | 135.08 | 135.08 | 156,950 |
|
Jun 3, 2026
|
140.81 | 141.95 | 137.51 | 138.57 | 138.57 | 159,860 |
|
Jun 2, 2026
|
145.34 | 145.91 | 140.81 | 140.81 | 140.81 | 5,449,456 |
|
Jun 1, 2026
|
143.08 | 145.39 | 138.67 | 145.34 | 145.34 | 175,943 |
|
May 31, 2026
|
141.91 | 144.20 | 139.55 | 143.08 | 143.08 | 200,531 |
|
May 30, 2026
|
140.79 | 141.93 | 139.63 | 141.91 | 141.91 | 258,444 |
|
May 29, 2026
|
141.84 | 141.95 | 138.54 | 140.76 | 140.76 | 514,601 |
|
May 28, 2026
|
141.90 | 147.65 | 137.40 | 141.84 | 141.84 | 1,834,131 |
|
May 27, 2026
|
144.19 | 145.34 | 140.80 | 141.89 | 141.89 | 1,332,246 |
|
May 26, 2026
|
144.18 | 145.40 | 140.85 | 144.18 | 144.18 | 2,961,009 |
|
May 25, 2026
|
144.20 | 144.38 | 142.37 | 144.19 | 144.19 | 1,561,108 |
|
May 24, 2026
|
145.27 | 145.39 | 141.82 | 144.19 | 144.19 | 207,842 |
|
May 23, 2026
|
141.79 | 145.34 | 141.78 | 145.28 | 145.28 | 93,042 |
|
May 22, 2026
|
144.16 | 145.94 | 141.78 | 141.79 | 141.79 | 165,466 |
|
May 21, 2026
|
128.93 | 144.25 | 128.38 | 144.16 | 144.16 | 64,404 |
|
May 20, 2026
|
124.55 | 129.16 | 123.50 | 128.93 | 128.93 | 68,371 |
|
May 19, 2026
|
126.17 | 126.61 | 124.16 | 124.55 | 124.55 | 53,430 |
|
May 18, 2026
|
124.67 | 126.33 | 122.87 | 126.17 | 126.17 | 84,602 |
|
May 17, 2026
|
126.85 | 127.52 | 123.74 | 124.67 | 124.67 | 62,740 |
|
May 16, 2026
|
131.00 | 131.02 | 125.79 | 126.85 | 126.85 | 108,831 |
|
May 15, 2026
|
119.34 | 131.03 | 116.18 | 131.00 | 131.00 | 29,027 |
|
May 14, 2026
|
115.36 | 136.57 | 115.35 | 119.34 | 119.34 | 87,236 |
|
May 13, 2026
|
142.63 | 142.63 | 110.83 | 115.36 | 115.36 | 339,179 |
|
May 12, 2026
|
143.03 | 147.24 | 89.89 | 142.63 | 142.63 | 773,837 |
|
May 11, 2026
|
171.80 | 173.22 | 102.57 | 143.03 | 143.03 | 5,433,861 |
|
May 10, 2026
|
167.81 | 173.25 | 167.74 | 171.80 | 171.80 | 6,621,905 |
|
May 9, 2026
|
166.45 | 167.84 | 166.41 | 167.81 | 167.81 | 4,228,471 |
|
May 8, 2026
|
166.44 | 166.69 | 101.56 | 166.45 | 166.45 | 2,103,217 |
|
May 7, 2026
|
166.43 | 166.52 | 166.38 | 166.47 | 166.47 | 2,133,022 |
|
May 6, 2026
|
166.44 | 167.83 | 166.36 | 166.43 | 166.43 | 1,035,818 |
|
May 5, 2026
|
165.11 | 167.84 | 165.08 | 166.44 | 166.44 | 3,346,147 |
|
May 4, 2026
|
166.47 | 166.53 | 165.07 | 165.11 | 165.11 | 1,708,948 |
|
May 3, 2026
|
166.46 | 167.82 | 166.39 | 166.47 | 166.47 | 1,903,652 |
|
May 2, 2026
|
163.84 | 166.49 | 163.77 | 166.47 | 166.47 | 3,656,583 |
|
May 1, 2026
|
162.60 | 163.88 | 162.44 | 163.84 | 163.84 | - |
|
Apr 30, 2026
|
161.22 | 162.66 | 161.18 | 162.60 | 162.60 | 305,835 |
|
Apr 29, 2026
|
161.24 | 167.11 | 161.17 | 161.22 | 161.22 | 1,021,635 |
|
Apr 28, 2026
|
159.99 | 165.25 | 159.90 | 161.24 | 161.24 | 367,497 |
|
Apr 27, 2026
|
158.75 | 161.20 | 158.60 | 159.99 | 159.99 | 705,103 |
|
Apr 26, 2026
|
189.09 | 189.09 | 157.43 | 158.75 | 158.75 | 300,670 |
|
Apr 25, 2026
|
180.61 | 201.81 | 161.07 | 189.09 | 189.09 | 49,883 |
|
Apr 24, 2026
|
154.98 | 190.48 | 154.92 | 180.61 | 180.61 | 444,381 |
|
Apr 23, 2026
|
151.25 | 155.03 | 151.22 | 154.98 | 154.98 | 766,224 |
|
Apr 22, 2026
|
151.28 | 152.50 | 150.03 | 151.25 | 151.25 | 1,662,205 |
|
Apr 21, 2026
|
146.48 | 151.30 | 146.48 | 151.28 | 151.28 | 2,261,485 |
|
Apr 20, 2026
|
145.36 | 147.74 | 145.31 | 146.48 | 146.48 | 2,838,092 |
|
Apr 19, 2026
|
143.08 | 146.55 | 143.02 | 145.36 | 145.36 | 1,249,955 |
|
Apr 18, 2026
|
140.80 | 143.09 | 140.76 | 143.08 | 143.08 | 919,016 |
|
Apr 17, 2026
|
136.37 | 140.84 | 136.32 | 140.80 | 140.80 | 535,650 |
|
Apr 16, 2026
|
134.24 | 136.44 | 134.22 | 136.40 | 136.40 | 624,065 |
|
Apr 15, 2026
|
129.99 | 135.29 | 129.96 | 134.24 | 134.24 | 418,615 |
|
Apr 14, 2026
|
128.81 | 131.22 | 128.77 | 129.99 | 129.99 | 926,965 |
|
Apr 13, 2026
|
127.94 | 129.11 | 127.91 | 128.81 | 128.81 | 566,400 |
|
Apr 12, 2026
|
126.93 | 129.02 | 126.86 | 127.94 | 127.94 | 2,610,856 |
|
Apr 11, 2026
|
125.93 | 127.02 | 124.81 | 126.94 | 126.94 | 2,584,213 |
|
Apr 10, 2026
|
124.93 | 125.99 | 124.88 | 125.93 | 125.93 | 1,579,165 |
|
Apr 9, 2026
|
124.92 | 125.90 | 124.89 | 124.93 | 124.93 | 1,061,274 |
|
Apr 8, 2026
|
125.94 | 125.98 | 124.87 | 124.92 | 124.92 | 1,387,747 |
|
Apr 7, 2026
|
125.96 | 125.98 | 125.90 | 125.94 | 125.94 | 92,166 |
|
Apr 6, 2026
|
127.95 | 128.76 | 125.96 | 125.96 | 125.96 | 208,783 |
|
Apr 5, 2026
|
126.98 | 128.99 | 126.95 | 127.95 | 127.95 | 935,448 |
|
Apr 4, 2026
|
125.94 | 126.98 | 125.92 | 126.98 | 126.98 | 151,308 |
|
Apr 3, 2026
|
126.98 | 126.98 | 125.91 | 125.94 | 125.94 | - |
|
Apr 2, 2026
|
126.93 | 126.99 | 125.92 | 126.98 | 126.98 | 24,518 |
|
Apr 1, 2026
|
126.92 | 127.98 | 126.89 | 126.93 | 126.93 | - |
|
Mar 31, 2026
|
126.92 | 127.95 | 126.90 | 126.92 | 126.92 | - |
|
Mar 30, 2026
|
126.95 | 127.03 | 125.87 | 126.94 | 126.94 | 281,666 |
|
Mar 29, 2026
|
126.96 | 127.99 | 126.68 | 126.95 | 126.95 | 933,784 |
|
Mar 28, 2026
|
126.98 | 127.01 | 126.91 | 126.96 | 126.96 | 375,590 |
|
Mar 27, 2026
|
127.93 | 128.01 | 126.98 | 126.98 | 126.98 | 186,940 |
|
Mar 26, 2026
|
127.99 | 128.27 | 127.55 | 127.93 | 127.93 | 411,878 |
|
Mar 25, 2026
|
127.99 | 128.34 | 127.47 | 127.99 | 127.99 | 230,006 |
|
Mar 24, 2026
|
126.78 | 128.06 | 125.66 | 127.99 | 127.99 | 94,392 |
|
Mar 23, 2026
|
125.84 | 127.32 | 125.51 | 126.78 | 126.78 | 44,102 |
|
Mar 22, 2026
|
127.00 | 127.80 | 125.51 | 125.84 | 125.84 | 151,065 |
|
Mar 21, 2026
|
125.95 | 127.74 | 125.93 | 126.93 | 126.93 | 44,612 |
|
Mar 20, 2026
|
125.86 | 126.14 | 124.95 | 125.95 | 125.95 | - |
|
Mar 19, 2026
|
125.98 | 126.95 | 124.90 | 125.86 | 125.86 | 410,260 |
|
Mar 18, 2026
|
128.95 | 129.07 | 123.90 | 125.98 | 125.98 | 1,729,471 |
|
Mar 17, 2026
|
129.01 | 129.15 | 128.89 | 128.95 | 128.95 | 2,801,453 |
|
Mar 16, 2026
|
129.02 | 130.08 | 128.87 | 129.01 | 129.01 | 558,750 |
|
Mar 15, 2026
|
126.93 | 129.03 | 126.92 | 128.99 | 128.99 | 2,050,903 |
|
Mar 14, 2026
|
123.97 | 127.02 | 123.90 | 126.93 | 126.93 | 831,497 |
|
Mar 13, 2026
|
123.00 | 124.02 | 122.94 | 123.97 | 123.97 | 4,000,770 |
|
Mar 12, 2026
|
123.00 | 123.32 | 122.89 | 123.00 | 123.00 | 2,102,863 |
|
Mar 11, 2026
|
123.00 | 123.12 | 121.96 | 123.00 | 123.00 | 1,222,322 |
|
Mar 10, 2026
|
122.98 | 125.00 | 122.96 | 123.00 | 123.00 | 5,778,870 |
|
Mar 9, 2026
|
121.97 | 124.02 | 121.94 | 122.98 | 122.98 | 2,035,253 |
|
Mar 8, 2026
|
120.09 | 121.97 | 120.05 | 121.97 | 121.97 | 318,759 |
|
Mar 7, 2026
|
121.05 | 121.15 | 120.05 | 120.06 | 120.06 | 391,254 |
|
Mar 6, 2026
|
121.04 | 121.26 | 120.84 | 121.05 | 121.05 | 222,648 |
|
Mar 5, 2026
|
119.13 | 121.06 | 119.04 | 121.03 | 121.03 | 787,813 |
|
Mar 4, 2026
|
119.13 | 120.16 | 118.14 | 119.19 | 119.19 | 2,545,298 |
|
Mar 3, 2026
|
128.03 | 128.59 | 115.76 | 119.12 | 119.12 | 3,748,055 |
|
Mar 2, 2026
|
127.96 | 128.11 | 127.92 | 128.03 | 128.03 | 1,821,821 |
|
Mar 1, 2026
|
126.98 | 128.04 | 126.92 | 127.97 | 127.97 | 5,086,908 |
|
Feb 28, 2026
|
124.88 | 127.04 | 124.84 | 126.98 | 126.98 | 901,192 |
|
Feb 27, 2026
|
125.95 | 126.04 | 124.82 | 124.88 | 124.88 | 478,932 |
|
Feb 26, 2026
|
125.99 | 128.04 | 125.87 | 125.95 | 125.95 | 727,709 |
|
Feb 25, 2026
|
124.98 | 126.10 | 124.89 | 125.99 | 125.99 | 934,192 |
|
Feb 24, 2026
|
125.97 | 126.01 | 124.90 | 124.96 | 124.96 | 973,493 |
|
Feb 23, 2026
|
124.99 | 125.97 | 122.62 | 125.97 | 125.97 | 372,989 |
|
Feb 22, 2026
|
127.00 | 127.03 | 124.98 | 124.99 | 124.99 | 361,704 |
|
Feb 21, 2026
|
128.00 | 128.06 | 126.93 | 127.00 | 127.00 | 1,745,974 |
|
Feb 20, 2026
|
121.99 | 128.02 | 121.97 | 128.00 | 128.00 | 1,534,710 |
|
Feb 19, 2026
|
120.97 | 122.10 | 120.95 | 121.99 | 121.99 | 531,142 |
|
Feb 18, 2026
|
121.05 | 121.21 | 120.78 | 120.97 | 120.97 | 1,356,462 |
|
Feb 17, 2026
|
119.16 | 121.46 | 118.73 | 121.05 | 121.05 | 142,368 |
|
Feb 16, 2026
|
118.30 | 119.48 | 117.70 | 119.16 | 119.16 | 142,727 |
|
Feb 15, 2026
|
118.07 | 118.68 | 117.78 | 118.30 | 118.30 | 152,679 |
|
Feb 14, 2026
|
118.03 | 118.49 | 117.14 | 118.07 | 118.07 | 88,235 |
|
Feb 13, 2026
|
116.07 | 117.41 | 116.01 | 117.20 | 117.20 | 113,898 |
|
Feb 12, 2026
|
118.05 | 118.55 | 116.06 | 116.07 | 116.07 | 47,281 |
|
Feb 11, 2026
|
119.17 | 119.47 | 117.85 | 118.05 | 118.05 | 45,467 |
|
Feb 10, 2026
|
119.10 | 119.59 | 118.75 | 119.17 | 119.17 | 135,238 |
|
Feb 9, 2026
|
117.31 | 119.16 | 117.05 | 119.10 | 119.10 | 176,314 |
|
Feb 8, 2026
|
116.46 | 117.54 | 116.14 | 117.31 | 117.31 | 134,761 |
|
Feb 7, 2026
|
115.37 | 116.75 | 115.16 | 116.46 | 116.46 | 170,459 |
|
Feb 6, 2026
|
114.42 | 115.71 | 110.49 | 115.37 | 115.37 | 414,865 |
|
Feb 5, 2026
|
117.19 | 117.66 | 114.10 | 114.45 | 114.45 | 394,439 |
|
Feb 4, 2026
|
117.17 | 118.36 | 116.69 | 117.19 | 117.19 | 271,040 |
|
Feb 3, 2026
|
119.86 | 119.86 | 116.92 | 117.17 | 117.17 | 215,654 |
|
Feb 2, 2026
|
119.20 | 120.18 | 117.83 | 119.97 | 119.97 | 257,394 |
|
Feb 1, 2026
|
123.77 | 124.14 | 118.92 | 119.20 | 119.20 | 191,795 |
|
Jan 31, 2026
|
126.03 | 126.52 | 122.83 | 123.77 | 123.77 | 279,187 |
|
Jan 30, 2026
|
125.56 | 126.45 | 124.56 | 126.03 | 126.03 | 187,215 |
|
Jan 29, 2026
|
126.03 | 126.07 | 124.61 | 125.56 | 125.56 | 113,618 |
|
Jan 28, 2026
|
124.07 | 126.03 | 123.38 | 126.03 | 126.03 | 186,894 |
|
Jan 27, 2026
|
124.96 | 125.24 | 123.74 | 124.07 | 124.07 | 33,014 |
|
Jan 26, 2026
|
123.90 | 125.11 | 123.78 | 124.96 | 124.96 | 61,047 |
|
Jan 25, 2026
|
121.00 | 124.09 | 120.99 | 123.90 | 123.90 | 118,656 |
|
Jan 24, 2026
|
116.89 | 121.04 | 116.88 | 121.00 | 121.00 | 46,137 |
|
Jan 23, 2026
|
113.65 | 117.20 | 112.83 | 116.89 | 116.89 | 102,981 |
|
Jan 22, 2026
|
113.91 | 114.67 | 112.68 | 113.65 | 113.65 | 1,945 |
|
Jan 21, 2026
|
111.92 | 114.46 | 111.71 | 113.91 | 113.91 | 2,466 |
|
Jan 20, 2026
|
112.23 | 113.73 | 111.37 | 111.92 | 111.92 | 12,834 |
|
Jan 19, 2026
|
110.59 | 113.77 | 110.30 | 112.23 | 112.23 | 11,995 |
|
Jan 18, 2026
|
111.68 | 113.74 | 110.20 | 110.59 | 110.59 | 16,078 |
|
Jan 17, 2026
|
111.43 | 112.07 | 109.79 | 111.68 | 111.68 | 2,090 |
|
Jan 16, 2026
|
111.48 | 111.93 | 109.91 | 111.43 | 111.43 | 2,460 |
|
Jan 15, 2026
|
115.58 | 116.50 | 110.30 | 111.48 | 111.48 | 37,449 |
|
Jan 14, 2026
|
114.20 | 115.58 | 113.39 | 115.58 | 115.58 | 13,188 |
|
Jan 13, 2026
|
114.60 | 115.33 | 114.12 | 114.20 | 114.20 | 33,588 |
|
Jan 12, 2026
|
114.52 | 114.64 | 114.25 | 114.60 | 114.60 | - |
|
Jan 11, 2026
|
113.53 | 114.60 | 113.43 | 114.52 | 114.52 | 46,578 |
|
Jan 10, 2026
|
112.65 | 113.58 | 112.62 | 113.53 | 113.53 | 23,404 |
|
Jan 9, 2026
|
103.17 | 112.72 | 103.12 | 112.65 | 112.65 | 146,510 |
|
Jan 8, 2026
|
102.37 | 103.29 | 102.27 | 103.17 | 103.17 | 61,796 |
|
Jan 7, 2026
|
100.06 | 102.43 | 99.68 | 102.37 | 102.37 | 57,597 |
|
Jan 6, 2026
|
100.66 | 101.00 | 99.70 | 100.06 | 100.06 | 37,697 |
|
Jan 5, 2026
|
100.70 | 101.00 | 100.50 | 100.66 | 100.66 | 66,934 |
|
Jan 4, 2026
|
100.77 | 100.94 | 100.61 | 100.70 | 100.70 | 25,373 |
|
Jan 3, 2026
|
99.17 | 100.82 | 98.95 | 100.77 | 100.77 | 33,190 |
|
Jan 2, 2026
|
98.33 | 99.34 | 98.23 | 99.17 | 99.17 | 32,815 |
|
Jan 1, 2026
|
100.79 | 101.01 | 98.31 | 98.33 | 98.33 | 39,857 |
|
Dec 31, 2025
|
100.78 | 106.54 | 100.39 | 100.79 | 100.79 | 8,082 |
|
Dec 30, 2025
|
100.05 | 100.79 | 99.66 | 100.78 | 100.78 | 25,098 |
|
Dec 29, 2025
|
100.09 | 100.28 | 99.61 | 100.05 | 100.05 | 15,892 |
|
Dec 28, 2025
|
99.95 | 100.22 | 99.65 | 100.09 | 100.09 | 9,759 |
|
Dec 27, 2025
|
99.16 | 100.12 | 98.93 | 99.95 | 99.95 | 33,658 |
|
Dec 26, 2025
|
98.34 | 99.20 | 98.15 | 99.20 | 99.20 | 41,506 |
|
Dec 25, 2025
|
97.53 | 98.61 | 97.41 | 98.34 | 98.34 | 27,672 |
|
Dec 24, 2025
|
97.59 | 97.83 | 97.35 | 97.53 | 97.53 | 27,798 |
|
Dec 23, 2025
|
96.82 | 97.67 | 96.75 | 97.59 | 97.59 | 60,172 |
|
Dec 22, 2025
|
89.42 | 97.54 | 88.58 | 96.82 | 96.82 | 147,444 |
|
Dec 21, 2025
|
87.72 | 89.50 | 87.20 | 89.42 | 89.42 | 38,157 |
|
Dec 20, 2025
|
87.98 | 88.08 | 87.72 | 87.72 | 87.72 | 23,869 |
|
Dec 19, 2025
|
87.40 | 88.24 | 87.08 | 87.98 | 87.98 | - |
|
Dec 18, 2025
|
86.66 | 87.52 | 86.38 | 87.40 | 87.40 | 33,220 |
|
Dec 17, 2025
|
88.79 | 89.00 | 86.25 | 86.66 | 86.66 | 320,339 |
|
Dec 16, 2025
|
83.50 | 89.03 | 82.92 | 88.79 | 88.79 | 698,666 |
|
Dec 15, 2025
|
83.28 | 84.17 | 82.48 | 83.25 | 83.25 | 639,511 |
|
Dec 14, 2025
|
84.58 | 84.68 | 82.91 | 83.28 | 83.28 | 331,193 |
|
Dec 13, 2025
|
84.01 | 84.92 | 83.70 | 84.58 | 84.58 | 156,400 |
|
Dec 12, 2025
|
84.54 | 84.80 | 83.60 | 84.01 | 84.01 | 278,261 |
|
Dec 11, 2025
|
81.21 | 84.66 | 80.50 | 84.54 | 84.54 | 907,295 |
|
Dec 10, 2025
|
81.22 | 82.14 | 80.96 | 81.31 | 81.31 | 716,141 |
|
Dec 9, 2025
|
80.66 | 81.50 | 79.89 | 81.22 | 81.22 | 548,397 |
|
Dec 8, 2025
|
80.04 | 80.92 | 79.89 | 80.66 | 80.66 | 716,269 |
|
Dec 7, 2025
|
80.01 | 80.22 | 79.13 | 80.01 | 80.01 | 359,801 |
|
Dec 6, 2025
|
79.34 | 80.22 | 79.04 | 80.01 | 80.01 | 230,059 |
|
Dec 5, 2025
|
80.52 | 80.78 | 79.24 | 79.34 | 79.34 | 464,356 |
|
Dec 4, 2025
|
80.58 | 81.33 | 80.37 | 80.52 | 80.52 | - |
|
Dec 3, 2025
|
72.88 | 80.83 | 72.88 | 80.58 | 80.58 | 818,975 |
