Cryptocurrency
USD
Anthropic tokenized stock (PreStocks) USD Price (ANTHROPIC-USD)
953.97
+0.68
(+0.07%)
As of 3:53:00 PM 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 1, 2026
|
954.30 | 968.11 | 948.31 | 956.59 | 956.59 | 453,336 |
|
Oct 31, 2026
|
963.63 | 969.48 | 951.31 | 954.30 | 954.30 | 255,932 |
|
Oct 30, 2026
|
991.13 | 1,002.40 | 953.65 | 963.63 | 963.63 | 547,400 |
|
Oct 29, 2026
|
1,003.51 | 1,018.42 | 988.13 | 991.13 | 991.13 | 588,030 |
|
Oct 28, 2026
|
1,005.85 | 1,019.98 | 1,001.03 | 1,003.51 | 1,003.51 | 664,152 |
|
Oct 27, 2026
|
994.19 | 1,016.82 | 989.25 | 1,005.85 | 1,005.85 | 1,076,270 |
|
Oct 26, 2026
|
982.64 | 1,037.66 | 980.06 | 994.19 | 994.19 | 9,003,482 |
|
Oct 25, 2026
|
986.44 | 996.33 | 974.63 | 982.64 | 982.64 | 138,538 |
|
Oct 24, 2026
|
997.37 | 1,008.64 | 972.09 | 986.44 | 986.44 | 382,014 |
|
Oct 23, 2026
|
1,008.00 | 1,027.16 | 995.18 | 997.37 | 997.37 | 1,464,094 |
|
Oct 22, 2026
|
1,009.18 | 1,022.39 | 997.83 | 1,008.00 | 1,008.00 | 2,028,475 |
|
Oct 21, 2026
|
1,010.59 | 1,021.53 | 996.31 | 1,009.18 | 1,009.18 | 994,877 |
|
Oct 20, 2026
|
991.54 | 1,015.05 | 987.61 | 1,010.59 | 1,010.59 | 939,725 |
|
Oct 19, 2026
|
975.62 | 1,011.61 | 967.89 | 991.54 | 991.54 | 2,926,342 |
|
Oct 18, 2026
|
985.10 | 985.10 | 964.23 | 975.62 | 975.62 | 206,831 |
|
Oct 17, 2026
|
990.93 | 1,007.30 | 984.15 | 985.10 | 985.10 | 230,823 |
|
Oct 16, 2026
|
1,028.70 | 1,038.79 | 990.50 | 990.93 | 990.93 | 354,106 |
|
Oct 15, 2026
|
1,009.98 | 1,067.24 | 993.37 | 1,028.70 | 1,028.70 | 727,632 |
|
Oct 14, 2026
|
1,042.33 | 1,076.23 | 1,006.61 | 1,009.98 | 1,009.98 | 530,096 |
|
Oct 13, 2026
|
1,006.26 | 1,069.77 | 997.60 | 1,042.33 | 1,042.33 | 263,912 |
|
Oct 12, 2026
|
1,051.91 | 1,076.19 | 997.69 | 1,006.26 | 1,006.26 | 409,298 |
|
Oct 11, 2026
|
1,055.51 | 1,090.07 | 1,024.47 | 1,051.91 | 1,051.91 | 1,265,829 |
|
Oct 10, 2026
|
1,028.97 | 1,061.74 | 1,023.19 | 1,055.51 | 1,055.51 | 450,755 |
|
Oct 9, 2026
|
1,027.85 | 1,074.76 | 1,018.46 | 1,028.97 | 1,028.97 | 2,017,285 |
|
Oct 8, 2026
|
1,017.69 | 1,058.45 | 980.48 | 1,027.85 | 1,027.85 | 1,869,771 |
|
Oct 7, 2026
|
1,055.14 | 1,076.70 | 1,010.20 | 1,021.56 | 1,021.56 | 257,213 |
|
Oct 6, 2026
|
1,094.73 | 1,108.97 | 1,030.79 | 1,055.46 | 1,055.46 | 2,440,869 |
|
Oct 5, 2026
|
1,140.98 | 1,148.97 | 1,057.45 | 1,068.20 | 1,068.20 | 369,118 |
|
Oct 4, 2026
|
1,107.36 | 1,196.39 | 1,063.79 | 1,069.90 | 1,069.90 | 265,034 |
|
Oct 3, 2026
|
1,141.78 | 1,220.01 | 1,108.06 | 1,108.16 | 1,108.16 | 322,416 |
|
Oct 2, 2026
|
1,221.29 | 1,265.17 | 1,129.43 | 1,141.91 | 1,141.91 | 852,896 |
|
Oct 1, 2026
|
1,118.76 | 1,222.36 | 1,080.70 | 1,221.54 | 1,221.54 | 1,539,604 |
|
Sep 30, 2026
|
1,064.56 | 1,173.16 | 1,048.88 | 1,165.04 | 1,165.04 | 2,105,148 |
|
Sep 29, 2026
|
1,136.69 | 1,138.64 | 1,038.65 | 1,064.52 | 1,064.52 | 1,611,793 |
|
Sep 28, 2026
|
1,092.48 | 1,139.55 | 1,023.96 | 1,096.90 | 1,096.90 | 1,713,026 |
|
Sep 27, 2026
|
1,031.83 | 1,094.44 | 1,010.81 | 1,092.48 | 1,092.48 | 1,192,900 |
|
Sep 26, 2026
|
1,053.01 | 1,080.32 | 1,003.98 | 1,031.82 | 1,031.82 | 96,111 |
|
Sep 25, 2026
|
1,034.78 | 1,085.72 | 1,027.44 | 1,053.01 | 1,053.01 | 624,653 |
|
Sep 24, 2026
|
1,035.13 | 1,072.92 | 1,010.02 | 1,034.77 | 1,034.77 | 2,485,723 |
|
Sep 23, 2026
|
1,034.59 | 1,072.25 | 994.24 | 1,035.13 | 1,035.13 | 2,053,487 |
|
Sep 22, 2026
|
1,035.06 | 1,070.33 | 1,018.65 | 1,034.59 | 1,034.59 | 1,170,266 |
|
Sep 21, 2026
|
1,044.55 | 1,075.61 | 1,028.58 | 1,035.06 | 1,035.06 | 485,210 |
|
Sep 20, 2026
|
1,003.79 | 1,061.10 | 988.71 | 1,044.55 | 1,044.55 | 802,091 |
|
Sep 19, 2026
|
999.12 | 1,029.09 | 990.78 | 1,003.79 | 1,003.79 | 423,011 |
|
Sep 18, 2026
|
1,011.91 | 1,039.62 | 1,000.06 | 1,016.06 | 1,016.06 | 2,122,511 |
|
Sep 17, 2026
|
976.75 | 1,027.79 | 975.89 | 1,027.67 | 1,027.67 | 774,441 |
|
Sep 16, 2026
|
961.25 | 985.13 | 948.86 | 976.75 | 976.75 | 356,147 |
|
Sep 15, 2026
|
990.22 | 1,010.55 | 957.27 | 958.66 | 958.66 | 520,581 |
|
Sep 14, 2026
|
984.11 | 1,031.65 | 981.93 | 990.22 | 990.22 | 2,232,076 |
|
Sep 13, 2026
|
1,006.73 | 1,029.29 | 982.03 | 983.51 | 983.51 | 3,241,402 |
|
Sep 12, 2026
|
996.68 | 1,027.75 | 987.97 | 1,004.41 | 1,004.41 | 3,240,653 |
|
Sep 11, 2026
|
1,005.37 | 1,072.13 | 990.37 | 996.69 | 996.69 | 2,263,193 |
|
Sep 10, 2026
|
962.63 | 1,045.81 | 954.06 | 992.14 | 992.14 | 6,289,622 |
|
Sep 9, 2026
|
935.97 | 1,035.82 | 932.80 | 961.91 | 961.91 | 5,984,882 |
|
Sep 8, 2026
|
940.58 | 955.28 | 930.42 | 935.95 | 935.95 | 2,840,402 |
|
Sep 7, 2026
|
964.08 | 969.14 | 908.42 | 940.58 | 940.58 | 7,596,621 |
|
Sep 6, 2026
|
887.47 | 988.63 | 883.44 | 963.72 | 963.72 | 14,567,912 |
|
Sep 5, 2026
|
852.53 | 973.62 | 827.08 | 891.22 | 891.22 | 3,006,977 |
|
Sep 4, 2026
|
818.93 | 889.79 | 794.66 | 851.12 | 851.12 | 2,202,016 |
|
Sep 3, 2026
|
845.65 | 855.45 | 803.33 | 818.89 | 818.89 | 362,725 |
|
Sep 2, 2026
|
865.84 | 886.12 | 804.36 | 845.65 | 845.65 | 471,460 |
|
Sep 1, 2026
|
832.04 | 917.35 | 832.04 | 865.88 | 865.88 | 537,967 |
|
Aug 31, 2026
|
862.14 | 864.19 | 815.79 | 832.04 | 832.04 | 307,105 |
|
Aug 30, 2026
|
903.93 | 922.00 | 856.54 | 862.14 | 862.14 | 326,796 |
|
Aug 29, 2026
|
858.92 | 904.76 | 832.81 | 903.93 | 903.93 | 499,551 |
|
Aug 28, 2026
|
827.57 | 859.23 | 811.67 | 858.92 | 858.92 | 329,589 |
|
Aug 27, 2026
|
846.57 | 887.32 | 813.05 | 827.57 | 827.57 | 366,801 |
|
Aug 26, 2026
|
813.20 | 881.15 | 809.68 | 846.57 | 846.57 | 921,625 |
|
Aug 25, 2026
|
843.32 | 855.48 | 788.23 | 813.20 | 813.20 | 183,328 |
|
Aug 24, 2026
|
885.93 | 910.53 | 811.39 | 843.32 | 843.32 | 410,441 |
|
Aug 23, 2026
|
874.31 | 912.45 | 840.38 | 885.76 | 885.76 | 588,291 |
|
Aug 22, 2026
|
817.32 | 881.36 | 810.57 | 874.35 | 874.35 | 391,559 |
|
Aug 21, 2026
|
912.52 | 926.08 | 813.10 | 817.32 | 817.32 | 341,532 |
|
Aug 20, 2026
|
858.38 | 942.53 | 851.54 | 912.52 | 912.52 | 387,647 |
|
Aug 19, 2026
|
863.87 | 976.85 | 834.51 | 858.38 | 858.38 | 1,537,971 |
|
Aug 18, 2026
|
824.44 | 987.67 | 820.50 | 860.43 | 860.43 | 1,987,230 |
|
Aug 17, 2026
|
850.95 | 923.37 | 824.37 | 824.40 | 824.40 | 377,789 |
|
Aug 16, 2026
|
882.55 | 884.52 | 822.87 | 850.94 | 850.94 | 173,793 |
|
Aug 15, 2026
|
810.34 | 883.00 | 809.58 | 882.55 | 882.55 | 268,814 |
|
Aug 14, 2026
|
815.58 | 827.92 | 794.29 | 810.34 | 810.34 | 288,190 |
|
Aug 13, 2026
|
836.69 | 850.60 | 803.07 | 815.58 | 815.58 | 380,615 |
|
Aug 12, 2026
|
817.67 | 886.63 | 794.81 | 836.69 | 836.69 | 990,671 |
|
Aug 11, 2026
|
858.58 | 885.26 | 816.99 | 817.67 | 817.67 | 477,803 |
|
Aug 10, 2026
|
804.27 | 880.87 | 794.82 | 858.58 | 858.58 | 817,677 |
|
Aug 9, 2026
|
809.78 | 868.98 | 786.39 | 804.27 | 804.27 | 394,887 |
|
Aug 8, 2026
|
871.83 | 871.83 | 795.47 | 810.04 | 810.04 | 339,496 |
|
Aug 7, 2026
|
813.37 | 1,009.95 | 787.66 | 871.83 | 871.83 | 1,346,617 |
|
Aug 6, 2026
|
806.93 | 871.45 | 780.13 | 813.68 | 813.68 | 2,138,712 |
|
Aug 5, 2026
|
710.52 | 859.76 | 708.95 | 800.61 | 800.61 | 3,705,972 |
|
Aug 4, 2026
|
714.38 | 718.04 | 705.29 | 710.52 | 710.52 | 4,169 |
|
Aug 3, 2026
|
713.19 | 738.88 | 713.11 | 714.31 | 714.31 | 5,196 |
|
Aug 2, 2026
|
743.07 | 748.20 | 711.46 | 713.19 | 713.19 | 24,774 |
|
Aug 1, 2026
|
739.11 | 761.07 | 738.19 | 743.07 | 743.07 | 5,398 |
|
Jul 31, 2026
|
780.25 | 783.15 | 726.64 | 739.11 | 739.11 | 8,080 |
|
Jul 30, 2026
|
736.74 | 787.24 | 726.98 | 780.25 | 780.25 | 9,622 |
|
Jul 29, 2026
|
787.12 | 787.16 | 721.86 | 734.93 | 734.93 | 9,331 |
|
Jul 28, 2026
|
753.74 | 812.71 | 736.31 | 787.12 | 787.12 | 4,951 |
|
Jul 27, 2026
|
736.48 | 826.27 | 734.78 | 753.74 | 753.74 | 33,311 |
|
Jul 26, 2026
|
734.25 | 749.22 | 732.01 | 736.48 | 736.48 | - |
|
Jul 25, 2026
|
750.05 | 752.33 | 730.82 | 734.24 | 734.24 | 3,498 |
|
Jul 24, 2026
|
729.91 | 751.28 | 728.76 | 750.05 | 750.05 | 3,553 |
|
Jul 23, 2026
|
752.36 | 756.36 | 729.33 | 729.91 | 729.91 | 7,054 |
|
Jul 22, 2026
|
756.65 | 780.87 | 746.02 | 752.36 | 752.36 | 3,117 |
|
Jul 21, 2026
|
781.27 | 788.05 | 753.17 | 756.65 | 756.65 | 15,590 |
|
Jul 20, 2026
|
780.51 | 826.81 | 780.45 | 781.27 | 781.27 | - |
|
Jul 19, 2026
|
751.55 | 827.82 | 751.55 | 780.51 | 780.51 | 42,197 |
|
Jul 18, 2026
|
748.38 | 786.35 | 748.03 | 751.55 | 751.55 | 2,681 |
|
Jul 17, 2026
|
776.30 | 776.96 | 748.37 | 748.38 | 748.38 | 6,977 |
|
Jul 16, 2026
|
734.75 | 816.43 | 728.96 | 776.30 | 776.30 | 65,317 |
|
Jul 15, 2026
|
769.47 | 771.34 | 734.71 | 734.75 | 734.75 | - |
|
Jul 14, 2026
|
777.47 | 777.80 | 739.70 | 769.47 | 769.47 | - |
|
Jul 13, 2026
|
776.76 | 782.14 | 767.74 | 777.47 | 777.47 | 5,602 |
|
Jul 12, 2026
|
709.61 | 776.76 | 709.61 | 776.76 | 776.76 | 36,450 |
|
Jul 11, 2026
|
711.98 | 763.15 | 697.01 | 709.61 | 709.61 | 35,263 |
|
Jul 10, 2026
|
739.14 | 739.53 | 683.73 | 711.98 | 711.98 | 5,939 |
|
Jul 9, 2026
|
704.97 | 741.27 | 676.48 | 739.14 | 739.14 | 9,914 |
|
Jul 8, 2026
|
751.32 | 751.35 | 673.30 | 704.97 | 704.97 | 14,499 |
|
Jul 7, 2026
|
734.58 | 752.20 | 681.39 | 751.32 | 751.32 | 12,096 |
|
Jul 6, 2026
|
717.41 | 738.67 | 716.39 | 734.58 | 734.58 | 5,402 |
|
Jul 5, 2026
|
685.06 | 739.36 | 684.19 | 717.41 | 717.41 | 9,496 |
|
Jul 4, 2026
|
680.24 | 743.67 | 669.62 | 685.06 | 685.06 | 3,164 |
|
Jul 3, 2026
|
662.66 | 742.93 | 660.93 | 680.24 | 680.24 | 18,392 |
|
Jul 2, 2026
|
687.73 | 687.98 | 661.53 | 662.66 | 662.66 | 7,045 |
|
Jul 1, 2026
|
635.41 | 765.67 | 635.41 | 687.72 | 687.72 | 16,581 |
|
Jun 30, 2026
|
633.78 | 651.80 | 629.07 | 635.40 | 635.40 | 3,618 |
|
Jun 29, 2026
|
689.46 | 691.47 | 632.35 | 633.78 | 633.78 | 10,464 |
|
Jun 28, 2026
|
690.42 | 697.52 | 660.53 | 689.46 | 689.46 | 7,028 |
|
Jun 27, 2026
|
688.06 | 711.69 | 687.05 | 690.42 | 690.42 | 3,636 |
|
Jun 26, 2026
|
639.40 | 705.53 | 638.88 | 688.06 | 688.06 | 5,589 |
|
Jun 25, 2026
|
699.67 | 728.49 | 639.00 | 639.40 | 639.40 | 64,205 |
|
Jun 24, 2026
|
710.25 | 771.21 | 696.48 | 698.76 | 698.76 | 16,104 |
|
Jun 23, 2026
|
728.06 | 770.56 | 700.92 | 710.25 | 710.25 | 2,977 |
|
Jun 22, 2026
|
729.47 | 776.48 | 727.07 | 728.06 | 728.06 | 27,768 |
|
Jun 21, 2026
|
729.52 | 769.97 | 727.14 | 729.47 | 729.47 | 11,687 |
|
Jun 20, 2026
|
647.89 | 775.97 | 647.52 | 729.52 | 729.52 | 4,397 |
|
Jun 19, 2026
|
698.76 | 711.58 | 644.70 | 647.89 | 647.89 | 64,115 |
|
Jun 18, 2026
|
678.50 | 771.24 | 615.79 | 698.76 | 698.76 | 36,067 |
|
Jun 17, 2026
|
736.27 | 737.34 | 648.40 | 678.50 | 678.50 | 112,128 |
|
Jun 16, 2026
|
687.29 | 757.18 | 668.87 | 736.24 | 736.24 | 100,743 |
|
Jun 15, 2026
|
652.33 | 756.03 | 628.04 | 687.48 | 687.48 | 128,036 |
|
Jun 14, 2026
|
683.36 | 693.48 | 652.30 | 652.33 | 652.33 | 22,886 |
|
Jun 13, 2026
|
550.28 | 683.54 | 512.02 | 683.35 | 683.35 | 87,071 |
|
Jun 12, 2026
|
787.27 | 793.49 | 535.04 | 546.06 | 546.06 | 565,972 |
|
Jun 11, 2026
|
781.17 | 793.08 | 759.35 | 787.27 | 787.27 | 793,181 |
|
Jun 10, 2026
|
872.98 | 873.38 | 763.94 | 781.17 | 781.17 | 2,075,346 |
|
Jun 9, 2026
|
850.85 | 887.88 | 832.84 | 873.26 | 873.26 | 1,106,002 |
|
Jun 8, 2026
|
833.80 | 858.76 | 818.79 | 850.85 | 850.85 | 641,710 |
|
Jun 7, 2026
|
908.72 | 908.72 | 827.69 | 833.79 | 833.79 | 1,122,349 |
|
Jun 6, 2026
|
900.69 | 930.84 | 893.47 | 908.72 | 908.72 | 845,060 |
|
Jun 5, 2026
|
959.29 | 959.62 | 900.54 | 900.69 | 900.69 | 363,719 |
|
Jun 4, 2026
|
948.40 | 1,039.05 | 948.40 | 959.29 | 959.29 | 931,260 |
|
Jun 3, 2026
|
950.07 | 991.76 | 921.16 | 948.40 | 948.40 | 475,755 |
|
Jun 2, 2026
|
976.17 | 986.35 | 939.94 | 950.07 | 950.07 | 201,787 |
|
Jun 1, 2026
|
977.83 | 983.89 | 953.71 | 976.17 | 976.17 | 496,953 |
|
May 31, 2026
|
967.89 | 999.33 | 960.51 | 977.83 | 977.83 | 254,998 |
|
May 30, 2026
|
976.18 | 998.48 | 960.29 | 967.89 | 967.89 | 846,521 |
|
May 29, 2026
|
972.82 | 998.88 | 952.98 | 976.18 | 976.18 | 733,353 |
|
May 28, 2026
|
975.33 | 999.29 | 945.19 | 972.82 | 972.82 | 410,967 |
|
May 27, 2026
|
991.56 | 1,023.93 | 975.33 | 975.33 | 975.33 | 9,340,456 |
|
May 26, 2026
|
1,031.73 | 1,032.27 | 976.71 | 991.33 | 991.33 | 1,970,845 |
|
May 25, 2026
|
1,040.67 | 1,073.10 | 1,024.58 | 1,031.73 | 1,031.73 | 716,517 |
|
May 24, 2026
|
1,036.96 | 1,073.04 | 1,025.76 | 1,040.67 | 1,040.67 | 2,159,034 |
|
May 23, 2026
|
1,038.43 | 1,063.67 | 1,021.87 | 1,036.96 | 1,036.96 | 336,445 |
|
May 22, 2026
|
1,047.59 | 1,048.69 | 1,009.30 | 1,038.43 | 1,038.43 | 314,681 |
|
May 21, 2026
|
968.81 | 1,047.74 | 968.81 | 1,047.59 | 1,047.59 | 522,473 |
|
May 20, 2026
|
967.01 | 991.15 | 922.13 | 968.81 | 968.81 | 1,268,497 |
|
May 19, 2026
|
946.30 | 975.88 | 914.73 | 966.94 | 966.94 | 293,809 |
|
May 18, 2026
|
952.71 | 977.19 | 939.78 | 946.30 | 946.30 | 1,084,541 |
|
May 17, 2026
|
960.38 | 969.53 | 923.10 | 952.58 | 952.58 | 1,012,468 |
|
May 16, 2026
|
983.27 | 984.51 | 960.11 | 960.38 | 960.38 | 465,774 |
|
May 15, 2026
|
929.59 | 985.05 | 921.75 | 983.27 | 983.27 | 848,325 |
|
May 14, 2026
|
937.35 | 1,008.06 | 915.76 | 929.59 | 929.59 | 897,488 |
|
May 13, 2026
|
968.91 | 990.60 | 806.42 | 937.36 | 937.36 | 1,936,915 |
|
May 12, 2026
|
1,014.42 | 1,102.81 | 756.49 | 969.61 | 969.61 | 4,847,142 |
|
May 11, 2026
|
1,364.16 | 1,409.20 | 842.44 | 998.84 | 998.84 | 3,725,318 |
|
May 10, 2026
|
1,332.46 | 1,408.54 | 1,331.59 | 1,364.16 | 1,364.16 | 3,253,362 |
|
May 9, 2026
|
1,352.49 | 1,409.06 | 1,331.16 | 1,332.54 | 1,332.54 | 1,023,517 |
|
May 8, 2026
|
1,300.71 | 1,364.67 | 1,298.95 | 1,352.49 | 1,352.49 | 827,720 |
|
May 7, 2026
|
1,322.55 | 1,332.87 | 1,289.50 | 1,300.72 | 1,300.72 | 672,606 |
|
May 6, 2026
|
1,281.16 | 1,343.90 | 1,279.00 | 1,322.54 | 1,322.54 | 1,568,346 |
|
May 5, 2026
|
1,322.40 | 1,332.23 | 1,279.32 | 1,280.85 | 1,280.85 | 883,536 |
|
May 4, 2026
|
1,364.15 | 1,376.07 | 1,320.47 | 1,322.40 | 1,322.40 | 128,170 |
|
May 3, 2026
|
1,269.19 | 1,376.01 | 1,268.81 | 1,364.15 | 1,364.15 | 917,817 |
|
May 2, 2026
|
1,250.46 | 1,300.42 | 1,249.45 | 1,269.19 | 1,269.19 | 449,319 |
|
May 1, 2026
|
1,190.89 | 1,302.12 | 1,190.51 | 1,250.23 | 1,250.23 | 1,267,777 |
|
Apr 30, 2026
|
1,084.08 | 1,200.01 | 1,082.75 | 1,190.89 | 1,190.89 | 1,040,906 |
|
Apr 29, 2026
|
1,065.95 | 1,109.20 | 1,065.01 | 1,084.08 | 1,084.08 | 775,514 |
|
Apr 28, 2026
|
1,065.87 | 1,074.07 | 1,064.18 | 1,065.87 | 1,065.87 | 478,420 |
|
Apr 27, 2026
|
1,057.64 | 1,067.90 | 1,056.77 | 1,065.92 | 1,065.92 | 471,465 |
|
Apr 26, 2026
|
1,065.85 | 1,074.64 | 1,048.91 | 1,057.64 | 1,057.64 | 1,672,852 |
|
Apr 25, 2026
|
1,100.00 | 1,109.54 | 1,065.36 | 1,065.85 | 1,065.85 | 610,457 |
|
Apr 24, 2026
|
1,008.45 | 1,101.46 | 1,006.75 | 1,099.99 | 1,099.99 | 700,000 |
|
Apr 23, 2026
|
1,007.65 | 1,049.46 | 998.81 | 1,008.45 | 1,008.45 | 843,268 |
|
Apr 22, 2026
|
991.86 | 1,013.76 | 976.23 | 1,007.65 | 1,007.65 | 619,387 |
|
Apr 21, 2026
|
1,000.64 | 1,070.11 | 953.20 | 991.86 | 991.86 | 265,877 |
|
Apr 20, 2026
|
1,068.63 | 1,073.75 | 969.11 | 1,003.94 | 1,003.94 | 453,224 |
|
Apr 19, 2026
|
1,125.22 | 1,233.24 | 864.62 | 1,068.63 | 1,068.63 | 967,767 |
|
Apr 18, 2026
|
950.30 | 1,236.89 | 949.87 | 1,132.08 | 1,132.08 | 832,248 |
|
Apr 17, 2026
|
923.36 | 1,000.27 | 919.25 | 950.30 | 950.30 | 291,420 |
|
Apr 16, 2026
|
907.55 | 937.65 | 906.98 | 917.22 | 917.22 | 383,053 |
|
Apr 15, 2026
|
909.82 | 938.19 | 882.32 | 907.55 | 907.55 | 465,472 |
|
Apr 14, 2026
|
894.13 | 946.80 | 851.48 | 909.78 | 909.78 | 636,595 |
|
Apr 13, 2026
|
844.79 | 895.19 | 843.97 | 894.13 | 894.13 | 384,769 |
|
Apr 12, 2026
|
952.57 | 952.75 | 807.20 | 844.79 | 844.79 | 525,862 |
|
Apr 11, 2026
|
857.63 | 988.62 | 857.39 | 952.57 | 952.57 | 506,699 |
|
Apr 10, 2026
|
774.80 | 859.45 | 773.46 | 857.62 | 857.62 | 315,124 |
|
Apr 9, 2026
|
754.36 | 776.51 | 743.21 | 774.80 | 774.80 | 293,793 |
|
Apr 8, 2026
|
697.67 | 754.47 | 692.30 | 754.36 | 754.36 | 332,251 |
|
Apr 7, 2026
|
619.79 | 697.74 | 619.79 | 697.67 | 697.67 | 135,093 |
|
Apr 6, 2026
|
778.08 | 813.27 | 617.84 | 619.79 | 619.79 | 52,439 |
|
Apr 5, 2026
|
734.60 | 839.10 | 708.47 | 778.08 | 778.08 | 62,932 |
|
Apr 4, 2026
|
650.80 | 832.52 | 625.05 | 734.60 | 734.60 | 81,704 |
|
Apr 3, 2026
|
615.01 | 654.75 | 615.01 | 650.80 | 650.80 | 79,189 |
|
Apr 2, 2026
|
623.15 | 634.93 | 612.08 | 615.01 | 615.01 | 184,816 |
|
Apr 1, 2026
|
602.07 | 675.38 | 599.95 | 623.15 | 623.15 | 93,162 |
|
Mar 31, 2026
|
580.63 | 602.87 | 578.91 | 602.07 | 602.07 | 329,052 |
|
Mar 30, 2026
|
590.94 | 593.23 | 575.16 | 580.63 | 580.63 | 211,967 |
|
Mar 29, 2026
|
600.48 | 600.78 | 580.17 | 590.94 | 590.94 | 162,871 |
|
Mar 28, 2026
|
554.55 | 601.51 | 441.24 | 600.48 | 600.48 | 912,161 |
|
Mar 27, 2026
|
538.24 | 555.88 | 535.14 | 554.55 | 554.55 | 245,905 |
|
Mar 26, 2026
|
528.65 | 538.46 | 504.53 | 538.24 | 538.24 | 291,493 |
|
Mar 25, 2026
|
480.34 | 549.61 | 447.63 | 528.65 | 528.65 | 1,094,164 |
|
Mar 24, 2026
|
482.50 | 487.24 | 477.49 | 480.34 | 480.34 | 260,962 |
|
Mar 23, 2026
|
484.21 | 484.75 | 478.20 | 482.50 | 482.50 | 117,649 |
|
Mar 22, 2026
|
481.28 | 486.34 | 478.06 | 484.21 | 484.21 | 192,140 |
|
Mar 21, 2026
|
469.21 | 481.31 | 469.03 | 481.31 | 481.31 | 187,887 |
|
Mar 20, 2026
|
484.26 | 484.46 | 468.72 | 469.21 | 469.21 | 3,775,943 |
|
Mar 19, 2026
|
484.19 | 488.36 | 483.97 | 484.26 | 484.26 | 4,932,396 |
|
Mar 18, 2026
|
472.65 | 488.32 | 472.55 | 484.19 | 484.19 | 4,681,063 |
|
Mar 17, 2026
|
450.68 | 473.37 | 449.80 | 472.65 | 472.65 | 3,368,168 |
|
Mar 16, 2026
|
484.04 | 484.50 | 439.89 | 450.68 | 450.68 | 3,933,310 |
|
Mar 15, 2026
|
476.65 | 484.48 | 476.23 | 484.28 | 484.28 | 3,193,833 |
|
Mar 14, 2026
|
476.77 | 480.93 | 476.28 | 476.65 | 476.65 | 870,935 |
|
Mar 13, 2026
|
472.79 | 477.01 | 403.88 | 476.77 | 476.77 | 1,585,263 |
|
Mar 12, 2026
|
472.86 | 473.35 | 468.85 | 472.79 | 472.79 | 2,576,819 |
|
Mar 11, 2026
|
468.97 | 473.24 | 465.11 | 472.86 | 472.86 | 4,853,370 |
|
Mar 10, 2026
|
465.38 | 469.59 | 464.42 | 468.97 | 468.97 | 1,622,650 |
|
Mar 9, 2026
|
462.28 | 465.77 | 457.66 | 465.38 | 465.38 | 1,359,222 |
|
Mar 8, 2026
|
458.07 | 462.28 | 451.34 | 462.28 | 462.28 | 307,949 |
|
Mar 7, 2026
|
458.28 | 458.36 | 457.54 | 458.07 | 458.07 | 1,703,821 |
|
Mar 6, 2026
|
422.84 | 458.37 | 422.64 | 458.37 | 458.37 | 803,976 |
|
Mar 5, 2026
|
416.06 | 422.94 | 410.42 | 422.84 | 422.84 | 2,033,986 |
|
Mar 4, 2026
|
400.23 | 416.49 | 396.69 | 416.21 | 416.21 | 5,852,530 |
|
Mar 3, 2026
|
406.42 | 407.21 | 398.75 | 400.22 | 400.22 | 2,268,873 |
|
Mar 2, 2026
|
396.42 | 406.97 | 396.33 | 406.42 | 406.42 | 1,282,024 |
|
Mar 1, 2026
|
387.32 | 399.85 | 386.72 | 396.42 | 396.42 | 1,979,298 |
|
Feb 28, 2026
|
384.31 | 390.86 | 383.91 | 387.21 | 387.21 | 911,226 |
|
Feb 27, 2026
|
393.59 | 393.99 | 384.05 | 384.42 | 384.42 | 1,097,926 |
|
Feb 26, 2026
|
384.34 | 394.30 | 372.04 | 393.59 | 393.59 | 1,135,743 |
|
Feb 25, 2026
|
377.99 | 386.89 | 377.95 | 384.34 | 384.34 | 1,862,165 |
|
Feb 24, 2026
|
374.96 | 378.66 | 374.78 | 377.99 | 377.99 | 2,859,742 |
|
Feb 23, 2026
|
372.29 | 375.59 | 369.03 | 374.96 | 374.96 | 1,842,564 |
|
Feb 22, 2026
|
375.23 | 375.53 | 372.15 | 372.28 | 372.28 | 1,818,551 |
|
Feb 21, 2026
|
369.40 | 375.37 | 369.14 | 375.23 | 375.23 | 1,757,867 |
|
Feb 20, 2026
|
375.38 | 375.39 | 366.18 | 369.40 | 369.40 | 2,299,298 |
|
Feb 19, 2026
|
375.24 | 378.36 | 374.98 | 375.38 | 375.38 | 3,290,182 |
|
Feb 18, 2026
|
360.51 | 375.40 | 359.70 | 375.24 | 375.24 | 1,221,940 |
|
Feb 17, 2026
|
366.51 | 370.07 | 359.29 | 360.51 | 360.51 | 879,809 |
|
Feb 16, 2026
|
378.56 | 382.39 | 365.98 | 366.51 | 366.51 | 1,397,528 |
|
Feb 15, 2026
|
393.24 | 397.63 | 279.24 | 378.64 | 378.64 | 1,495,909 |
|
Feb 14, 2026
|
394.76 | 394.76 | 390.14 | 393.24 | 393.24 | 759,417 |
|
Feb 13, 2026
|
390.93 | 397.29 | 389.36 | 396.62 | 396.62 | 1,291,645 |
|
Feb 12, 2026
|
384.01 | 391.09 | 384.01 | 390.93 | 390.93 | 1,261,570 |
|
Feb 11, 2026
|
453.73 | 454.35 | 355.08 | 384.01 | 384.01 | 1,462,520 |
|
Feb 10, 2026
|
454.14 | 461.74 | 444.23 | 453.73 | 453.73 | 46,400 |
|
Feb 9, 2026
|
423.27 | 468.11 | 423.26 | 454.14 | 454.14 | 79,882 |
|
Feb 8, 2026
|
412.93 | 427.32 | 411.97 | 423.27 | 423.27 | 144,553 |
|
Feb 7, 2026
|
412.88 | 414.14 | 406.13 | 412.93 | 412.93 | 247,748 |
|
Feb 6, 2026
|
390.22 | 422.12 | 383.67 | 412.88 | 412.88 | 429,723 |
|
Feb 5, 2026
|
405.90 | 405.91 | 390.10 | 390.22 | 390.22 | 287,973 |
|
Feb 4, 2026
|
390.47 | 410.53 | 386.83 | 405.90 | 405.90 | 509,008 |
|
Feb 3, 2026
|
393.14 | 394.78 | 389.09 | 390.42 | 390.42 | 378,209 |
|
Feb 2, 2026
|
393.78 | 397.65 | 389.32 | 393.16 | 393.16 | 411,678 |
|
Feb 1, 2026
|
378.12 | 397.83 | 377.85 | 393.79 | 393.79 | 373,264 |
|
Jan 31, 2026
|
403.08 | 403.78 | 372.28 | 378.12 | 378.12 | 474,738 |
|
Jan 30, 2026
|
402.10 | 405.94 | 399.60 | 403.08 | 403.08 | 205,507 |
|
Jan 29, 2026
|
413.27 | 430.04 | 399.71 | 402.10 | 402.10 | 182,532 |
|
Jan 28, 2026
|
422.14 | 433.30 | 408.55 | 413.16 | 413.16 | 250,532 |
|
Jan 27, 2026
|
400.00 | 423.69 | 390.48 | 422.14 | 422.14 | 481,623 |
|
Jan 26, 2026
|
432.46 | 473.25 | 396.58 | 400.00 | 400.00 | 190,016 |
|
Jan 25, 2026
|
435.95 | 468.47 | 429.11 | 432.46 | 432.46 | 100,077 |
|
Jan 24, 2026
|
443.58 | 486.50 | 424.09 | 435.95 | 435.95 | 63,857 |
|
Jan 23, 2026
|
413.96 | 537.18 | 407.88 | 443.58 | 443.58 | 176,712 |
|
Jan 22, 2026
|
408.71 | 417.66 | 402.79 | 413.96 | 413.96 | 3,048 |
|
Jan 21, 2026
|
397.14 | 410.48 | 393.30 | 408.71 | 408.71 | 5,048 |
|
Jan 20, 2026
|
407.68 | 408.04 | 392.00 | 397.14 | 397.14 | 35,339 |
|
Jan 19, 2026
|
418.47 | 422.43 | 397.05 | 407.68 | 407.68 | 9,551 |
|
Jan 18, 2026
|
426.02 | 428.55 | 418.41 | 418.47 | 418.47 | 4,358 |
|
Jan 17, 2026
|
425.18 | 426.71 | 418.36 | 426.02 | 426.02 | 2,123 |
|
Jan 16, 2026
|
427.33 | 436.84 | 413.21 | 425.18 | 425.18 | 8,666 |
|
Jan 15, 2026
|
409.79 | 449.35 | 407.93 | 427.33 | 427.33 | 23,006 |
|
Jan 14, 2026
|
363.37 | 416.86 | 363.37 | 409.79 | 409.79 | 56,645 |
|
Jan 13, 2026
|
341.17 | 363.74 | 341.05 | 363.57 | 363.57 | 134,511 |
|
Jan 12, 2026
|
355.31 | 359.80 | 332.52 | 341.17 | 341.17 | 147,290 |
|
Jan 11, 2026
|
357.68 | 359.84 | 343.13 | 355.31 | 355.31 | 80,913 |
|
Jan 10, 2026
|
346.70 | 369.71 | 346.30 | 357.68 | 357.68 | 67,394 |
|
Jan 9, 2026
|
349.17 | 349.90 | 346.05 | 346.70 | 346.70 | 69,553 |
|
Jan 8, 2026
|
343.51 | 349.49 | 340.46 | 349.17 | 349.17 | 168,550 |
|
Jan 7, 2026
|
317.43 | 344.75 | 311.29 | 343.51 | 343.51 | 112,348 |
|
Jan 6, 2026
|
319.54 | 323.63 | 315.24 | 317.43 | 317.43 | 155,162 |
|
Jan 5, 2026
|
324.88 | 328.38 | 313.77 | 319.54 | 319.54 | 188,600 |
|
Jan 4, 2026
|
322.54 | 325.53 | 322.04 | 324.88 | 324.88 | 45,454 |
|
Jan 3, 2026
|
317.41 | 323.44 | 317.41 | 322.54 | 322.54 | 38,897 |
|
Jan 2, 2026
|
314.69 | 318.51 | 314.35 | 317.41 | 317.41 | 91,003 |
|
Jan 1, 2026
|
327.32 | 328.00 | 314.63 | 314.69 | 314.69 | 58,527 |
|
Dec 31, 2025
|
322.55 | 366.10 | 321.81 | 327.32 | 327.32 | 49,841 |
|
Dec 30, 2025
|
320.00 | 322.76 | 319.46 | 322.55 | 322.55 | 75,058 |
|
Dec 29, 2025
|
315.16 | 320.73 | 314.78 | 320.00 | 320.00 | 51,696 |
|
Dec 28, 2025
|
312.63 | 315.18 | 309.94 | 315.16 | 315.16 | 42,118 |
|
Dec 27, 2025
|
307.90 | 315.03 | 306.39 | 312.63 | 312.63 | 62,682 |
|
Dec 26, 2025
|
295.27 | 307.95 | 294.88 | 307.90 | 307.90 | 121,205 |
|
Dec 25, 2025
|
295.17 | 300.42 | 294.49 | 295.27 | 295.27 | 74,077 |
|
Dec 24, 2025
|
286.10 | 295.62 | 285.49 | 295.17 | 295.17 | 78,364 |
|
Dec 23, 2025
|
270.55 | 288.78 | 270.29 | 286.10 | 286.10 | 131,159 |
|
Dec 22, 2025
|
262.31 | 271.13 | 261.50 | 270.55 | 270.55 | 123,367 |
|
Dec 21, 2025
|
262.13 | 262.85 | 261.14 | 262.31 | 262.31 | 77,943 |
|
Dec 20, 2025
|
261.68 | 262.96 | 261.21 | 262.13 | 262.13 | 38,374 |
|
Dec 19, 2025
|
262.54 | 263.10 | 261.20 | 261.68 | 261.68 | 188,825 |
|
Dec 18, 2025
|
262.41 | 263.30 | 261.32 | 262.54 | 262.54 | 335,068 |
|
Dec 17, 2025
|
264.48 | 273.54 | 261.10 | 262.41 | 262.41 | 912,729 |
|
Dec 16, 2025
|
258.12 | 266.26 | 257.44 | 264.48 | 264.48 | 1,455,545 |
|
Dec 15, 2025
|
258.02 | 259.11 | 257.95 | 258.12 | 258.12 | 2,379 |
|
Dec 14, 2025
|
254.05 | 258.08 | 253.94 | 258.02 | 258.02 | 23,365 |
|
Dec 13, 2025
|
253.99 | 254.05 | 253.93 | 254.05 | 254.05 | - |
|
Dec 12, 2025
|
251.95 | 254.05 | 251.91 | 253.99 | 253.99 | - |
|
Dec 11, 2025
|
249.76 | 253.76 | 249.69 | 251.95 | 251.95 | 18,919 |
|
Dec 10, 2025
|
249.88 | 252.55 | 247.85 | 249.76 | 249.76 | 57,377 |
|
Dec 9, 2025
|
244.48 | 252.46 | 244.42 | 249.88 | 249.88 | - |
|
Dec 8, 2025
|
240.96 | 246.76 | 240.96 | 244.48 | 244.48 | - |
|
Dec 7, 2025
|
238.77 | 242.67 | 238.77 | 240.96 | 240.96 | - |
|
Dec 6, 2025
|
236.41 | 240.23 | 236.25 | 238.77 | 238.77 | - |
|
Dec 5, 2025
|
244.03 | 244.53 | 234.39 | 236.41 | 236.41 | 238,670 |
