NasdaqGS - Nasdaq Real Time Price
USD
AppLovin Corporation (APP)
320.56
+6.98
(+2.23%)
At close: September 4 at 4:00:01 PM EDT
320.45
-0.11
(-0.03%)
After hours: September 4 at 7:59:45 PM EDT
Trade APP 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
|
310.46 | 323.80 | 310.45 | 320.56 | 320.56 | 3,803,000 |
|
Sep 3, 2026
|
322.90 | 331.81 | 309.41 | 313.58 | 313.58 | 4,463,100 |
|
Sep 2, 2026
|
309.74 | 320.83 | 305.67 | 319.05 | 319.05 | 3,877,400 |
|
Sep 1, 2026
|
305.50 | 318.80 | 305.28 | 311.74 | 311.74 | 3,897,400 |
|
Aug 31, 2026
|
315.24 | 317.89 | 306.25 | 312.06 | 312.06 | 5,059,200 |
|
Aug 28, 2026
|
316.25 | 335.45 | 315.92 | 317.76 | 317.76 | 6,621,800 |
|
Aug 27, 2026
|
312.00 | 315.88 | 306.50 | 312.63 | 312.63 | 4,045,700 |
|
Aug 26, 2026
|
309.27 | 316.80 | 306.88 | 308.11 | 308.11 | 3,578,600 |
|
Aug 25, 2026
|
299.86 | 310.88 | 299.86 | 310.54 | 310.54 | 4,001,500 |
|
Aug 24, 2026
|
304.50 | 307.00 | 297.50 | 298.59 | 298.59 | 4,579,500 |
|
Aug 21, 2026
|
304.05 | 307.39 | 298.00 | 305.77 | 305.77 | 5,485,700 |
|
Aug 20, 2026
|
311.38 | 319.42 | 307.66 | 308.77 | 308.77 | 4,462,500 |
|
Aug 19, 2026
|
306.50 | 315.33 | 304.20 | 310.79 | 310.79 | 4,430,300 |
|
Aug 18, 2026
|
308.82 | 314.75 | 307.05 | 307.26 | 307.26 | 5,148,600 |
|
Aug 17, 2026
|
318.37 | 326.20 | 307.70 | 311.98 | 311.98 | 5,974,900 |
|
Aug 14, 2026
|
313.21 | 324.37 | 313.00 | 315.44 | 315.44 | 5,277,800 |
|
Aug 13, 2026
|
305.98 | 317.60 | 305.79 | 312.67 | 312.67 | 7,521,900 |
|
Aug 12, 2026
|
319.25 | 319.65 | 303.17 | 303.76 | 303.76 | 9,322,300 |
|
Aug 11, 2026
|
329.60 | 329.93 | 318.12 | 318.68 | 318.68 | 8,030,100 |
|
Aug 10, 2026
|
347.00 | 350.28 | 338.71 | 339.00 | 339.00 | 6,272,900 |
|
Aug 7, 2026
|
337.54 | 350.93 | 336.67 | 346.80 | 346.80 | 7,737,000 |
|
Aug 6, 2026
|
338.45 | 352.00 | 332.19 | 335.67 | 335.67 | 15,235,900 |
|
Aug 5, 2026
|
432.51 | 437.79 | 416.09 | 417.80 | 417.80 | 10,805,000 |
|
Aug 4, 2026
|
418.33 | 426.90 | 405.33 | 419.70 | 419.70 | 7,149,600 |
|
Aug 3, 2026
|
410.70 | 414.28 | 399.05 | 406.16 | 406.16 | 4,591,800 |
|
Jul 31, 2026
|
397.90 | 398.16 | 377.71 | 395.90 | 395.90 | 15,452,200 |
|
Jul 30, 2026
|
393.02 | 406.38 | 390.05 | 403.87 | 403.87 | 7,541,500 |
|
Jul 29, 2026
|
413.54 | 420.85 | 397.15 | 399.46 | 399.46 | 5,599,400 |
|
Jul 28, 2026
|
414.48 | 420.95 | 395.15 | 418.22 | 418.22 | 5,574,500 |
|
Jul 27, 2026
|
404.75 | 417.58 | 401.45 | 412.73 | 412.73 | 5,146,200 |
|
Jul 24, 2026
|
397.10 | 400.90 | 386.97 | 391.98 | 391.98 | 4,855,100 |
|
Jul 23, 2026
|
414.26 | 414.89 | 396.50 | 398.86 | 398.86 | 5,364,100 |
|
Jul 22, 2026
|
424.55 | 424.64 | 407.07 | 412.48 | 412.48 | 7,820,900 |
|
Jul 21, 2026
|
419.09 | 434.60 | 418.00 | 428.69 | 428.69 | 4,862,600 |
|
Jul 20, 2026
|
429.74 | 437.93 | 422.55 | 424.60 | 424.60 | 5,120,600 |
|
Jul 17, 2026
|
421.43 | 431.39 | 413.63 | 424.54 | 424.54 | 5,627,900 |
|
Jul 16, 2026
|
452.30 | 453.83 | 432.40 | 434.48 | 434.48 | 5,166,200 |
|
Jul 15, 2026
|
448.90 | 462.69 | 444.16 | 452.73 | 452.73 | 4,631,300 |
|
Jul 14, 2026
|
433.50 | 459.57 | 431.10 | 448.98 | 448.98 | 6,664,200 |
|
Jul 13, 2026
|
497.00 | 500.43 | 433.71 | 442.85 | 442.85 | 10,345,900 |
|
Jul 10, 2026
|
526.60 | 534.03 | 504.19 | 506.98 | 506.98 | 3,493,300 |
|
Jul 9, 2026
|
504.95 | 529.88 | 500.50 | 520.43 | 520.43 | 4,706,800 |
|
Jul 8, 2026
|
524.70 | 527.20 | 507.00 | 522.18 | 522.18 | 4,826,900 |
|
Jul 7, 2026
|
540.78 | 548.44 | 518.10 | 527.98 | 527.98 | 4,995,100 |
|
Jul 6, 2026
|
514.85 | 545.35 | 513.40 | 543.79 | 543.79 | 5,798,800 |
|
Jul 2, 2026
|
550.23 | 576.46 | 524.82 | 527.06 | 527.06 | 5,996,900 |
|
Jul 1, 2026
|
532.94 | 574.75 | 521.93 | 564.61 | 564.61 | 5,920,100 |
|
Jun 30, 2026
|
494.42 | 519.46 | 492.84 | 515.23 | 515.23 | 5,594,100 |
|
Jun 29, 2026
|
490.34 | 506.49 | 483.00 | 498.76 | 498.76 | 5,300,300 |
|
Jun 26, 2026
|
446.29 | 483.32 | 440.40 | 477.08 | 477.08 | 3,426,500 |
|
Jun 25, 2026
|
450.97 | 451.81 | 418.46 | 445.93 | 445.93 | 4,126,500 |
|
Jun 24, 2026
|
459.20 | 474.51 | 456.83 | 464.96 | 464.96 | 5,414,900 |
|
Jun 23, 2026
|
462.96 | 474.23 | 458.16 | 467.02 | 467.02 | 5,083,700 |
|
Jun 22, 2026
|
457.34 | 482.08 | 447.35 | 469.39 | 469.39 | 8,358,900 |
|
Jun 18, 2026
|
481.31 | 483.90 | 460.20 | 469.71 | 469.71 | 9,549,100 |
|
Jun 17, 2026
|
514.05 | 518.65 | 478.60 | 479.49 | 479.49 | 5,470,300 |
|
Jun 16, 2026
|
522.50 | 523.75 | 494.69 | 515.20 | 515.20 | 6,734,300 |
|
Jun 15, 2026
|
509.50 | 530.55 | 507.01 | 520.86 | 520.86 | 7,521,000 |
|
Jun 12, 2026
|
479.02 | 499.80 | 472.05 | 496.77 | 496.77 | 4,334,700 |
|
Jun 11, 2026
|
486.17 | 495.00 | 472.00 | 478.57 | 478.57 | 5,938,800 |
|
Jun 10, 2026
|
505.99 | 517.12 | 492.63 | 492.98 | 492.98 | 4,842,600 |
|
Jun 9, 2026
|
558.16 | 567.66 | 502.81 | 520.84 | 520.84 | 4,461,600 |
|
Jun 8, 2026
|
558.59 | 573.70 | 557.42 | 563.69 | 563.69 | 3,896,100 |
|
Jun 5, 2026
|
577.91 | 595.00 | 548.78 | 557.20 | 557.20 | 5,547,000 |
|
Jun 4, 2026
|
572.40 | 587.00 | 554.23 | 558.87 | 558.87 | 4,960,400 |
|
Jun 3, 2026
|
594.80 | 599.64 | 565.04 | 570.83 | 570.83 | 3,456,200 |
|
Jun 2, 2026
|
613.86 | 617.00 | 591.00 | 605.63 | 605.63 | 2,717,800 |
|
Jun 1, 2026
|
615.20 | 622.00 | 584.86 | 613.70 | 613.70 | 4,303,800 |
|
May 29, 2026
|
601.47 | 616.67 | 580.52 | 613.09 | 613.09 | 6,243,700 |
|
May 28, 2026
|
562.16 | 606.39 | 560.49 | 599.89 | 599.89 | 5,836,600 |
|
May 27, 2026
|
520.91 | 581.00 | 514.12 | 567.83 | 567.83 | 8,276,800 |
|
May 26, 2026
|
516.07 | 538.82 | 497.00 | 514.24 | 514.24 | 6,750,200 |
|
May 22, 2026
|
485.00 | 494.44 | 475.79 | 481.68 | 481.68 | 3,822,200 |
|
May 21, 2026
|
480.00 | 498.26 | 473.08 | 485.89 | 485.89 | 3,203,700 |
|
May 20, 2026
|
474.41 | 483.25 | 461.00 | 482.28 | 482.28 | 2,936,100 |
|
May 19, 2026
|
501.54 | 503.78 | 473.18 | 476.90 | 476.90 | 3,302,300 |
|
May 18, 2026
|
496.49 | 515.39 | 484.79 | 492.38 | 492.38 | 4,471,600 |
|
May 15, 2026
|
479.99 | 504.98 | 476.50 | 501.00 | 501.00 | 5,352,700 |
|
May 14, 2026
|
452.56 | 487.77 | 450.32 | 485.16 | 485.16 | 5,963,600 |
|
May 13, 2026
|
487.39 | 487.39 | 450.30 | 453.53 | 453.53 | 5,615,800 |
|
May 12, 2026
|
480.38 | 492.73 | 477.43 | 490.69 | 490.69 | 4,690,600 |
|
May 11, 2026
|
456.07 | 479.28 | 447.08 | 478.42 | 478.42 | 4,568,500 |
|
May 8, 2026
|
494.07 | 495.00 | 447.48 | 468.55 | 468.55 | 7,766,900 |
|
May 7, 2026
|
454.88 | 512.69 | 443.00 | 498.87 | 498.87 | 12,597,300 |
|
May 6, 2026
|
479.00 | 479.31 | 452.52 | 468.83 | 468.83 | 7,943,700 |
|
May 5, 2026
|
480.17 | 483.29 | 469.62 | 478.11 | 478.11 | 3,259,900 |
|
May 4, 2026
|
466.95 | 483.55 | 462.00 | 475.00 | 475.00 | 3,804,300 |
|
May 1, 2026
|
459.05 | 469.73 | 450.48 | 460.00 | 460.00 | 2,484,200 |
|
Apr 30, 2026
|
445.16 | 449.30 | 433.59 | 446.35 | 446.35 | 2,247,800 |
|
Apr 29, 2026
|
448.72 | 448.72 | 430.25 | 443.43 | 443.43 | 2,337,600 |
|
Apr 28, 2026
|
455.00 | 463.00 | 441.50 | 449.03 | 449.03 | 2,785,600 |
|
Apr 27, 2026
|
443.14 | 461.70 | 442.00 | 460.29 | 460.29 | 3,522,900 |
|
Apr 24, 2026
|
455.00 | 457.47 | 431.42 | 448.29 | 448.29 | 4,365,600 |
|
Apr 23, 2026
|
470.71 | 471.19 | 442.39 | 454.17 | 454.17 | 3,531,300 |
|
Apr 22, 2026
|
481.75 | 484.49 | 468.50 | 483.71 | 483.71 | 3,430,400 |
|
Apr 21, 2026
|
489.50 | 491.99 | 470.50 | 473.18 | 473.18 | 3,854,000 |
|
Apr 20, 2026
|
470.51 | 491.40 | 465.55 | 490.96 | 490.96 | 3,795,800 |
|
Apr 17, 2026
|
478.50 | 486.46 | 472.24 | 477.20 | 477.20 | 4,014,900 |
|
Apr 16, 2026
|
484.00 | 487.59 | 461.56 | 466.09 | 466.09 | 4,517,400 |
|
Apr 15, 2026
|
438.95 | 465.91 | 433.67 | 464.63 | 464.63 | 4,915,400 |
|
Apr 14, 2026
|
428.55 | 436.04 | 424.94 | 433.51 | 433.51 | 3,204,100 |
|
Apr 13, 2026
|
395.66 | 422.46 | 394.30 | 417.45 | 417.45 | 5,499,800 |
|
Apr 10, 2026
|
376.00 | 391.94 | 364.64 | 391.38 | 391.38 | 4,848,200 |
|
Apr 9, 2026
|
394.14 | 397.99 | 369.19 | 379.14 | 379.14 | 6,540,500 |
|
Apr 8, 2026
|
440.49 | 449.48 | 383.40 | 391.20 | 391.20 | 5,944,200 |
|
Apr 7, 2026
|
407.37 | 415.60 | 398.35 | 410.44 | 410.44 | 2,933,300 |
|
Apr 6, 2026
|
391.01 | 414.29 | 391.01 | 412.68 | 412.68 | 4,259,900 |
|
Apr 2, 2026
|
376.74 | 393.91 | 366.75 | 386.37 | 386.37 | 3,204,100 |
|
Apr 1, 2026
|
402.01 | 403.99 | 385.01 | 387.84 | 387.84 | 3,189,400 |
|
Mar 31, 2026
|
379.50 | 399.38 | 373.00 | 398.00 | 398.00 | 4,661,300 |
|
Mar 30, 2026
|
380.71 | 386.50 | 366.64 | 372.08 | 372.08 | 5,035,600 |
|
Mar 27, 2026
|
392.60 | 398.99 | 380.38 | 381.20 | 381.20 | 4,126,700 |
|
Mar 26, 2026
|
412.35 | 413.34 | 388.60 | 391.21 | 391.21 | 6,293,100 |
|
Mar 25, 2026
|
442.44 | 444.88 | 429.38 | 436.69 | 436.69 | 2,943,500 |
|
Mar 24, 2026
|
455.60 | 458.10 | 427.70 | 435.91 | 435.91 | 4,037,000 |
|
Mar 23, 2026
|
445.93 | 473.00 | 445.77 | 458.95 | 458.95 | 4,583,500 |
|
Mar 20, 2026
|
432.49 | 443.20 | 422.01 | 442.39 | 442.39 | 4,770,400 |
|
Mar 19, 2026
|
428.33 | 441.17 | 416.00 | 439.92 | 439.92 | 4,760,100 |
|
Mar 18, 2026
|
453.61 | 471.72 | 442.20 | 442.57 | 442.57 | 3,514,900 |
|
Mar 17, 2026
|
450.32 | 469.09 | 447.73 | 459.09 | 459.09 | 4,331,500 |
|
Mar 16, 2026
|
460.84 | 465.99 | 446.88 | 453.30 | 453.30 | 3,998,200 |
|
Mar 13, 2026
|
450.80 | 465.00 | 446.66 | 458.67 | 458.67 | 3,791,400 |
|
Mar 12, 2026
|
462.48 | 468.50 | 448.60 | 449.33 | 449.33 | 5,004,700 |
|
Mar 11, 2026
|
482.96 | 483.99 | 456.95 | 461.45 | 461.45 | 5,712,900 |
|
Mar 10, 2026
|
512.65 | 517.00 | 473.00 | 477.39 | 477.39 | 6,688,500 |
|
Mar 9, 2026
|
498.35 | 520.36 | 494.00 | 517.23 | 517.23 | 5,332,500 |
|
Mar 6, 2026
|
507.03 | 509.50 | 491.20 | 502.14 | 502.14 | 5,177,300 |
|
Mar 5, 2026
|
486.24 | 511.77 | 484.75 | 508.56 | 508.56 | 7,623,800 |
|
Mar 4, 2026
|
445.00 | 485.16 | 443.30 | 482.81 | 482.81 | 8,394,400 |
|
Mar 3, 2026
|
414.01 | 444.16 | 406.10 | 438.89 | 438.89 | 5,193,600 |
|
Mar 2, 2026
|
418.69 | 436.59 | 410.55 | 432.98 | 432.98 | 4,099,000 |
|
Feb 27, 2026
|
431.79 | 447.53 | 426.50 | 434.77 | 434.77 | 4,889,900 |
|
Feb 26, 2026
|
420.69 | 445.90 | 417.56 | 444.93 | 444.93 | 5,884,600 |
|
Feb 25, 2026
|
393.81 | 427.18 | 391.72 | 421.63 | 421.63 | 5,922,700 |
|
Feb 24, 2026
|
381.42 | 398.11 | 366.67 | 393.22 | 393.22 | 5,191,800 |
|
Feb 23, 2026
|
401.63 | 404.00 | 375.70 | 380.62 | 380.62 | 7,207,700 |
|
Feb 20, 2026
|
415.00 | 435.00 | 414.59 | 418.68 | 418.68 | 8,669,800 |
|
Feb 19, 2026
|
399.02 | 415.44 | 396.00 | 412.00 | 412.00 | 6,165,600 |
|
Feb 18, 2026
|
379.99 | 407.18 | 372.50 | 404.39 | 404.39 | 5,754,200 |
|
Feb 17, 2026
|
384.00 | 388.11 | 368.18 | 376.38 | 376.38 | 5,212,100 |
|
Feb 13, 2026
|
365.00 | 391.85 | 359.00 | 390.55 | 390.55 | 9,094,400 |
|
Feb 12, 2026
|
404.00 | 404.88 | 365.01 | 366.91 | 366.91 | 18,794,900 |
|
Feb 11, 2026
|
459.00 | 471.97 | 438.18 | 456.81 | 456.81 | 10,648,600 |
|
Feb 10, 2026
|
473.15 | 482.00 | 461.70 | 472.92 | 472.92 | 6,146,100 |
|
Feb 9, 2026
|
421.34 | 471.73 | 419.52 | 460.38 | 460.38 | 10,320,500 |
|
Feb 6, 2026
|
399.32 | 410.21 | 380.30 | 406.72 | 406.72 | 6,463,800 |
|
Feb 5, 2026
|
387.05 | 388.60 | 360.12 | 375.23 | 375.23 | 8,725,500 |
|
Feb 4, 2026
|
402.00 | 410.25 | 382.40 | 387.34 | 387.34 | 15,434,600 |
|
Feb 3, 2026
|
483.00 | 484.99 | 448.57 | 461.79 | 461.79 | 7,127,700 |
|
Feb 2, 2026
|
502.55 | 509.00 | 476.00 | 483.00 | 483.00 | 6,043,700 |
|
Jan 30, 2026
|
559.79 | 563.47 | 463.08 | 473.11 | 473.11 | 12,170,500 |
|
Jan 29, 2026
|
550.10 | 569.92 | 542.00 | 569.24 | 569.24 | 5,289,400 |
|
Jan 28, 2026
|
546.79 | 557.97 | 537.68 | 542.36 | 542.36 | 4,767,700 |
|
Jan 27, 2026
|
546.82 | 556.43 | 536.30 | 543.56 | 543.56 | 4,658,200 |
|
Jan 26, 2026
|
531.97 | 558.37 | 529.03 | 535.44 | 535.44 | 5,657,000 |
|
Jan 23, 2026
|
521.50 | 535.70 | 509.04 | 524.41 | 524.41 | 4,835,100 |
|
Jan 22, 2026
|
538.93 | 539.86 | 514.35 | 521.94 | 521.94 | 5,650,600 |
|
Jan 21, 2026
|
555.01 | 560.00 | 530.15 | 532.56 | 532.56 | 6,676,800 |
|
Jan 20, 2026
|
540.96 | 578.76 | 532.21 | 565.52 | 565.52 | 9,763,600 |
|
Jan 16, 2026
|
615.27 | 615.27 | 559.82 | 568.76 | 568.76 | 8,576,800 |
|
Jan 15, 2026
|
626.41 | 629.80 | 600.20 | 606.99 | 606.99 | 4,158,700 |
|
Jan 14, 2026
|
673.00 | 675.00 | 596.76 | 617.76 | 617.76 | 8,443,400 |
|
Jan 13, 2026
|
655.11 | 679.69 | 642.80 | 668.63 | 668.63 | 3,778,600 |
|
Jan 12, 2026
|
638.63 | 663.88 | 624.79 | 658.65 | 658.65 | 4,375,400 |
|
Jan 9, 2026
|
616.22 | 649.77 | 612.29 | 647.72 | 647.72 | 3,553,700 |
|
Jan 8, 2026
|
621.86 | 628.50 | 605.15 | 616.53 | 616.53 | 3,029,300 |
|
Jan 7, 2026
|
618.00 | 643.58 | 611.00 | 632.92 | 632.92 | 2,934,700 |
|
Jan 6, 2026
|
629.94 | 632.04 | 595.51 | 617.24 | 617.24 | 4,584,400 |
|
Jan 5, 2026
|
617.70 | 642.28 | 603.77 | 632.91 | 632.91 | 3,846,900 |
|
Jan 2, 2026
|
683.37 | 683.50 | 610.58 | 618.32 | 618.32 | 5,611,200 |
|
Dec 31, 2025
|
693.71 | 698.79 | 672.28 | 673.82 | 673.82 | 1,930,000 |
|
Dec 30, 2025
|
697.89 | 699.73 | 683.62 | 693.71 | 693.71 | 2,249,100 |
|
Dec 29, 2025
|
705.03 | 705.39 | 682.00 | 698.82 | 698.82 | 3,222,400 |
|
Dec 26, 2025
|
727.71 | 732.00 | 708.20 | 714.23 | 714.23 | 1,766,900 |
|
Dec 24, 2025
|
727.85 | 734.77 | 721.55 | 727.50 | 727.50 | 947,400 |
|
Dec 23, 2025
|
727.38 | 737.00 | 710.25 | 728.45 | 728.45 | 2,229,400 |
|
Dec 22, 2025
|
731.97 | 738.01 | 722.03 | 733.60 | 733.60 | 3,192,600 |
|
Dec 19, 2025
|
702.00 | 732.00 | 700.00 | 721.37 | 721.37 | 7,834,000 |
|
Dec 18, 2025
|
675.00 | 704.13 | 674.00 | 694.37 | 694.37 | 3,596,900 |
|
Dec 17, 2025
|
684.59 | 688.99 | 656.87 | 657.13 | 657.13 | 2,997,200 |
|
Dec 16, 2025
|
668.50 | 682.94 | 654.00 | 677.30 | 677.30 | 3,233,200 |
|
Dec 15, 2025
|
682.57 | 691.90 | 661.56 | 675.16 | 675.16 | 3,776,100 |
|
Dec 12, 2025
|
714.28 | 716.30 | 668.74 | 670.67 | 670.67 | 4,171,400 |
|
Dec 11, 2025
|
697.00 | 723.49 | 696.00 | 716.98 | 716.98 | 3,575,200 |
|
Dec 10, 2025
|
717.16 | 721.42 | 698.51 | 703.28 | 703.28 | 3,577,800 |
|
Dec 9, 2025
|
689.59 | 726.83 | 684.00 | 724.62 | 724.62 | 3,938,600 |
|
Dec 8, 2025
|
697.67 | 706.69 | 683.53 | 689.76 | 689.76 | 3,008,400 |
|
Dec 5, 2025
|
687.45 | 702.30 | 678.69 | 691.94 | 691.94 | 3,520,400 |
|
Dec 4, 2025
|
671.28 | 698.47 | 668.48 | 683.78 | 683.78 | 4,972,000 |
|
Dec 3, 2025
|
654.87 | 667.09 | 645.00 | 662.21 | 662.21 | 3,000,700 |
|
Dec 2, 2025
|
632.53 | 679.70 | 631.19 | 653.00 | 653.00 | 5,200,000 |
|
Dec 1, 2025
|
588.13 | 624.73 | 576.00 | 623.59 | 623.59 | 4,544,300 |
|
Nov 28, 2025
|
589.79 | 599.59 | 583.40 | 599.48 | 599.48 | 1,825,500 |
|
Nov 26, 2025
|
565.76 | 590.54 | 563.50 | 586.37 | 586.37 | 3,435,900 |
|
Nov 25, 2025
|
555.12 | 557.77 | 535.85 | 556.03 | 556.03 | 2,757,700 |
|
Nov 24, 2025
|
525.47 | 564.80 | 523.00 | 559.80 | 559.80 | 5,008,900 |
|
Nov 21, 2025
|
521.65 | 529.98 | 489.30 | 520.26 | 520.26 | 6,031,800 |
|
Nov 20, 2025
|
554.25 | 562.56 | 519.20 | 520.82 | 520.82 | 4,432,600 |
|
Nov 19, 2025
|
530.11 | 545.26 | 525.43 | 530.05 | 530.05 | 4,006,400 |
|
Nov 18, 2025
|
533.35 | 541.80 | 522.00 | 526.01 | 526.01 | 3,927,300 |
|
Nov 17, 2025
|
554.45 | 558.94 | 532.31 | 539.27 | 539.27 | 3,908,600 |
|
Nov 14, 2025
|
534.34 | 570.99 | 529.00 | 557.70 | 557.70 | 4,173,200 |
|
Nov 13, 2025
|
579.44 | 580.43 | 542.48 | 556.15 | 556.15 | 5,190,900 |
|
Nov 12, 2025
|
602.00 | 603.00 | 578.00 | 584.86 | 584.86 | 4,444,700 |
|
Nov 11, 2025
|
647.40 | 647.87 | 583.00 | 594.91 | 594.91 | 7,447,000 |
|
Nov 10, 2025
|
635.95 | 675.00 | 635.41 | 651.32 | 651.32 | 4,666,700 |
|
Nov 7, 2025
|
614.00 | 633.59 | 576.41 | 619.93 | 619.93 | 6,656,200 |
|
Nov 6, 2025
|
651.47 | 656.30 | 607.23 | 621.36 | 621.36 | 8,418,400 |
|
Nov 5, 2025
|
610.00 | 623.78 | 589.00 | 617.05 | 617.05 | 6,042,800 |
|
Nov 4, 2025
|
630.17 | 630.54 | 607.93 | 608.68 | 608.68 | 3,704,300 |
|
Nov 3, 2025
|
646.98 | 654.90 | 620.60 | 632.14 | 632.14 | 3,255,000 |
|
Oct 31, 2025
|
621.56 | 652.87 | 621.56 | 637.33 | 637.33 | 4,312,100 |
|
Oct 30, 2025
|
622.95 | 638.38 | 619.75 | 620.62 | 620.62 | 3,560,200 |
|
Oct 29, 2025
|
627.41 | 633.76 | 617.20 | 631.20 | 631.20 | 3,014,700 |
|
Oct 28, 2025
|
643.99 | 649.65 | 620.87 | 626.82 | 626.82 | 2,545,100 |
|
Oct 27, 2025
|
634.25 | 645.70 | 620.73 | 643.10 | 643.10 | 3,765,100 |
|
Oct 24, 2025
|
607.57 | 627.11 | 605.50 | 620.00 | 620.00 | 4,100,400 |
|
Oct 23, 2025
|
560.84 | 591.31 | 560.84 | 589.70 | 589.70 | 3,216,100 |
|
Oct 22, 2025
|
568.73 | 571.58 | 553.24 | 564.82 | 564.82 | 4,442,800 |
|
Oct 21, 2025
|
567.69 | 568.00 | 547.13 | 552.64 | 552.64 | 4,199,900 |
|
Oct 20, 2025
|
593.31 | 595.70 | 553.00 | 565.94 | 565.94 | 6,529,800 |
|
Oct 17, 2025
|
600.34 | 612.74 | 589.20 | 599.31 | 599.31 | 3,298,200 |
|
Oct 16, 2025
|
612.81 | 616.28 | 594.68 | 605.68 | 605.68 | 3,541,900 |
|
Oct 15, 2025
|
603.38 | 615.38 | 592.32 | 602.30 | 602.30 | 3,535,600 |
|
Oct 14, 2025
|
576.94 | 596.77 | 566.49 | 590.03 | 590.03 | 3,572,700 |
|
Oct 13, 2025
|
590.00 | 591.32 | 562.28 | 590.11 | 590.11 | 4,062,400 |
|
Oct 10, 2025
|
599.61 | 601.83 | 566.90 | 569.89 | 569.89 | 6,479,100 |
|
Oct 9, 2025
|
615.94 | 618.99 | 591.50 | 600.32 | 600.32 | 6,289,300 |
|
Oct 8, 2025
|
631.39 | 654.98 | 616.24 | 629.70 | 629.70 | 5,472,900 |
|
Oct 7, 2025
|
595.22 | 644.47 | 592.26 | 631.85 | 631.85 | 11,768,700 |
|
Oct 6, 2025
|
684.47 | 687.00 | 545.00 | 587.00 | 587.00 | 14,417,700 |
|
Oct 3, 2025
|
691.02 | 695.00 | 673.17 | 682.76 | 682.76 | 4,205,800 |
|
Oct 2, 2025
|
710.19 | 710.99 | 674.40 | 683.64 | 683.64 | 6,075,400 |
|
Oct 1, 2025
|
714.84 | 727.49 | 697.51 | 704.09 | 704.09 | 6,210,800 |
|
Sep 30, 2025
|
713.00 | 720.56 | 699.22 | 718.54 | 718.54 | 6,759,600 |
|
Sep 29, 2025
|
685.40 | 745.61 | 683.50 | 712.36 | 712.36 | 11,947,800 |
|
Sep 26, 2025
|
652.67 | 671.18 | 646.47 | 669.86 | 669.86 | 6,122,400 |
|
Sep 25, 2025
|
624.87 | 643.92 | 619.49 | 639.91 | 639.91 | 6,418,200 |
|
Sep 24, 2025
|
652.75 | 662.50 | 635.50 | 641.92 | 641.92 | 5,991,500 |
|
Sep 23, 2025
|
641.00 | 670.19 | 637.51 | 651.18 | 651.18 | 7,799,900 |
|
Sep 22, 2025
|
647.05 | 657.00 | 639.52 | 643.50 | 643.50 | 9,307,100 |
|
Sep 19, 2025
|
628.48 | 653.06 | 617.56 | 649.59 | 649.59 | 73,131,600 |
|
Sep 18, 2025
|
616.33 | 632.88 | 613.78 | 621.52 | 621.52 | 9,258,500 |
|
Sep 17, 2025
|
603.57 | 613.69 | 587.23 | 606.66 | 606.66 | 8,915,200 |
|
Sep 16, 2025
|
596.70 | 605.38 | 589.28 | 603.80 | 603.80 | 8,588,900 |
|
Sep 15, 2025
|
578.54 | 595.27 | 574.23 | 593.14 | 593.14 | 6,246,600 |
|
Sep 12, 2025
|
573.05 | 587.88 | 572.11 | 582.00 | 582.00 | 6,730,300 |
|
Sep 11, 2025
|
568.00 | 576.44 | 560.79 | 571.31 | 571.31 | 6,133,500 |
|
Sep 10, 2025
|
562.83 | 576.01 | 561.50 | 567.12 | 567.12 | 6,730,300 |
|
Sep 9, 2025
|
546.82 | 559.24 | 544.92 | 558.17 | 558.17 | 8,503,500 |
|
Sep 8, 2025
|
537.08 | 555.50 | 535.70 | 547.04 | 547.04 | 16,516,900 |
|
Sep 5, 2025
|
506.00 | 507.87 | 469.80 | 490.24 | 490.24 | 8,290,500 |
