NasdaqGM - Nasdaq Real Time Price
USD
AppFolio, Inc. (APPF)
213.25
+6.20
(+2.99%)
At close: October 30 at 4:00:01 PM EDT
213.25
0.00
(0.00%)
After hours: October 30 at 4:00:13 PM EDT
Trade APPF 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
210.16 | 213.62 | 207.97 | 213.25 | 213.25 | 245,700 |
|
Oct 29, 2026
|
204.69 | 207.05 | 201.60 | 207.05 | 207.05 | 299,400 |
|
Oct 28, 2026
|
198.33 | 205.45 | 198.33 | 205.00 | 205.00 | 339,900 |
|
Oct 27, 2026
|
208.11 | 212.06 | 200.17 | 201.45 | 201.45 | 344,200 |
|
Oct 26, 2026
|
210.73 | 218.54 | 210.33 | 214.32 | 214.32 | 551,400 |
|
Oct 23, 2026
|
213.56 | 217.49 | 202.60 | 210.62 | 210.62 | 615,700 |
|
Oct 22, 2026
|
217.20 | 222.59 | 208.66 | 217.33 | 217.33 | 1,041,100 |
|
Oct 21, 2026
|
224.87 | 227.65 | 214.16 | 217.20 | 217.20 | 497,100 |
|
Oct 20, 2026
|
213.01 | 224.00 | 213.01 | 223.70 | 223.70 | 373,300 |
|
Oct 19, 2026
|
210.75 | 213.73 | 210.75 | 211.91 | 211.91 | 275,200 |
|
Oct 16, 2026
|
223.01 | 224.88 | 209.94 | 212.13 | 212.13 | 313,500 |
|
Oct 15, 2026
|
203.91 | 219.81 | 203.91 | 218.61 | 218.61 | 538,300 |
|
Oct 14, 2026
|
199.03 | 203.69 | 198.67 | 203.18 | 203.18 | 402,100 |
|
Oct 13, 2026
|
198.63 | 204.98 | 198.62 | 199.03 | 199.03 | 371,800 |
|
Oct 12, 2026
|
204.44 | 207.00 | 198.85 | 199.01 | 199.01 | 297,400 |
|
Oct 9, 2026
|
200.46 | 202.61 | 198.24 | 202.20 | 202.20 | 378,300 |
|
Oct 8, 2026
|
196.82 | 199.93 | 194.10 | 197.45 | 197.45 | 319,800 |
|
Oct 7, 2026
|
195.60 | 199.44 | 189.77 | 196.97 | 196.97 | 542,100 |
|
Oct 6, 2026
|
205.04 | 209.63 | 202.21 | 203.31 | 203.31 | 329,600 |
|
Oct 5, 2026
|
204.75 | 211.69 | 202.49 | 204.25 | 204.25 | 513,700 |
|
Oct 2, 2026
|
205.18 | 208.00 | 201.39 | 202.97 | 202.97 | 340,700 |
|
Oct 1, 2026
|
202.03 | 206.65 | 200.11 | 204.24 | 204.24 | 187,600 |
|
Sep 30, 2026
|
197.80 | 203.40 | 195.59 | 200.52 | 200.52 | 263,100 |
|
Sep 29, 2026
|
194.41 | 199.07 | 191.57 | 195.82 | 195.82 | 330,400 |
|
Sep 28, 2026
|
203.27 | 203.27 | 196.87 | 197.91 | 197.91 | 293,500 |
|
Sep 25, 2026
|
202.57 | 205.66 | 201.76 | 204.22 | 204.22 | 151,600 |
|
Sep 24, 2026
|
211.00 | 212.54 | 203.72 | 204.43 | 204.43 | 202,800 |
|
Sep 23, 2026
|
206.35 | 211.01 | 206.35 | 210.01 | 210.01 | 268,100 |
|
Sep 22, 2026
|
213.41 | 214.00 | 202.65 | 206.27 | 206.27 | 336,300 |
|
Sep 21, 2026
|
215.29 | 216.98 | 209.42 | 209.84 | 209.84 | 231,800 |
|
Sep 18, 2026
|
219.58 | 219.58 | 213.21 | 214.63 | 214.63 | 518,700 |
|
Sep 17, 2026
|
221.24 | 222.90 | 217.90 | 219.74 | 219.74 | 255,700 |
|
Sep 16, 2026
|
223.17 | 225.11 | 215.93 | 221.17 | 221.17 | 292,100 |
|
Sep 15, 2026
|
219.34 | 227.96 | 219.34 | 225.95 | 225.95 | 488,600 |
|
Sep 14, 2026
|
215.25 | 222.18 | 213.82 | 221.87 | 221.87 | 263,600 |
|
Sep 11, 2026
|
205.51 | 211.01 | 205.45 | 208.48 | 208.48 | 192,400 |
|
Sep 10, 2026
|
205.14 | 209.26 | 203.18 | 205.76 | 205.76 | 152,500 |
|
Sep 9, 2026
|
205.41 | 206.21 | 200.57 | 205.65 | 205.65 | 157,800 |
|
Sep 8, 2026
|
214.28 | 214.28 | 202.31 | 206.01 | 206.01 | 360,400 |
|
Sep 4, 2026
|
218.32 | 218.40 | 206.95 | 214.28 | 214.28 | 355,900 |
|
Sep 3, 2026
|
229.39 | 232.20 | 222.16 | 223.57 | 223.57 | 319,800 |
|
Sep 2, 2026
|
223.20 | 227.68 | 222.19 | 224.27 | 224.27 | 276,000 |
|
Sep 1, 2026
|
232.40 | 236.58 | 224.87 | 225.28 | 225.28 | 327,500 |
|
Aug 31, 2026
|
232.53 | 235.96 | 232.00 | 234.21 | 234.21 | 472,100 |
|
Aug 28, 2026
|
231.52 | 234.90 | 231.52 | 234.49 | 234.49 | 402,700 |
|
Aug 27, 2026
|
223.52 | 233.20 | 222.66 | 232.05 | 232.05 | 396,400 |
|
Aug 26, 2026
|
217.82 | 224.00 | 217.82 | 223.18 | 223.18 | 240,900 |
|
Aug 25, 2026
|
222.66 | 225.76 | 220.51 | 223.05 | 223.05 | 307,400 |
|
Aug 24, 2026
|
223.90 | 228.58 | 221.09 | 225.10 | 225.10 | 416,000 |
|
Aug 21, 2026
|
216.63 | 224.44 | 214.94 | 224.40 | 224.40 | 362,100 |
|
Aug 20, 2026
|
214.29 | 220.81 | 214.29 | 218.85 | 218.85 | 333,000 |
|
Aug 19, 2026
|
202.61 | 215.81 | 201.63 | 215.22 | 215.22 | 445,200 |
|
Aug 18, 2026
|
197.50 | 206.69 | 197.50 | 203.95 | 203.95 | 285,400 |
|
Aug 17, 2026
|
200.53 | 202.32 | 193.67 | 195.96 | 195.96 | 344,300 |
|
Aug 14, 2026
|
205.00 | 205.00 | 199.64 | 204.21 | 204.21 | 265,100 |
|
Aug 13, 2026
|
197.94 | 206.55 | 193.58 | 203.97 | 203.97 | 408,000 |
|
Aug 12, 2026
|
199.69 | 202.05 | 194.83 | 196.77 | 196.77 | 665,800 |
|
Aug 11, 2026
|
196.15 | 203.13 | 195.23 | 203.02 | 203.02 | 423,200 |
|
Aug 10, 2026
|
195.87 | 200.30 | 195.01 | 199.54 | 199.54 | 504,200 |
|
Aug 7, 2026
|
195.45 | 204.01 | 194.93 | 198.74 | 198.74 | 389,700 |
|
Aug 6, 2026
|
190.83 | 194.68 | 189.70 | 194.11 | 194.11 | 346,100 |
|
Aug 5, 2026
|
203.82 | 203.82 | 192.05 | 193.00 | 193.00 | 509,800 |
|
Aug 4, 2026
|
189.07 | 199.78 | 189.07 | 199.53 | 199.53 | 631,100 |
|
Aug 3, 2026
|
184.12 | 192.65 | 184.12 | 191.69 | 191.69 | 479,300 |
|
Jul 31, 2026
|
176.00 | 181.35 | 173.77 | 180.19 | 180.19 | 282,100 |
|
Jul 30, 2026
|
182.34 | 183.14 | 173.43 | 176.02 | 176.02 | 294,600 |
|
Jul 29, 2026
|
180.00 | 190.24 | 179.43 | 186.99 | 186.99 | 417,200 |
|
Jul 28, 2026
|
173.87 | 187.15 | 173.87 | 178.27 | 178.27 | 557,900 |
|
Jul 27, 2026
|
168.26 | 174.25 | 168.26 | 168.74 | 168.74 | 675,800 |
|
Jul 24, 2026
|
161.24 | 168.93 | 155.55 | 165.05 | 165.05 | 691,100 |
|
Jul 23, 2026
|
166.15 | 167.44 | 161.77 | 163.95 | 163.95 | 937,500 |
|
Jul 22, 2026
|
167.84 | 167.85 | 159.71 | 162.21 | 162.21 | 377,600 |
|
Jul 21, 2026
|
174.62 | 178.07 | 167.66 | 167.84 | 167.84 | 314,300 |
|
Jul 20, 2026
|
176.52 | 180.64 | 173.63 | 179.09 | 179.09 | 359,300 |
|
Jul 17, 2026
|
180.00 | 184.19 | 178.29 | 179.73 | 179.73 | 329,400 |
|
Jul 16, 2026
|
178.49 | 183.48 | 175.79 | 181.45 | 181.45 | 331,700 |
|
Jul 15, 2026
|
176.58 | 180.10 | 172.86 | 175.40 | 175.40 | 263,800 |
|
Jul 14, 2026
|
172.41 | 178.83 | 171.26 | 174.46 | 174.46 | 239,100 |
|
Jul 13, 2026
|
178.09 | 181.19 | 176.09 | 179.90 | 179.90 | 307,700 |
|
Jul 10, 2026
|
179.03 | 180.00 | 174.56 | 175.58 | 175.58 | 195,100 |
|
Jul 9, 2026
|
172.39 | 177.22 | 170.84 | 175.31 | 175.31 | 272,400 |
|
Jul 8, 2026
|
175.49 | 177.50 | 174.87 | 176.48 | 176.48 | 326,000 |
|
Jul 7, 2026
|
179.96 | 183.00 | 177.94 | 179.42 | 179.42 | 581,200 |
|
Jul 6, 2026
|
170.51 | 176.12 | 169.31 | 176.06 | 176.06 | 360,100 |
|
Jul 2, 2026
|
164.18 | 172.87 | 164.18 | 170.90 | 170.90 | 358,000 |
|
Jul 1, 2026
|
162.76 | 171.94 | 162.64 | 164.82 | 164.82 | 395,800 |
|
Jun 30, 2026
|
154.59 | 160.64 | 154.59 | 160.35 | 160.35 | 363,000 |
|
Jun 29, 2026
|
158.04 | 159.97 | 153.53 | 156.57 | 156.57 | 299,700 |
|
Jun 26, 2026
|
144.94 | 156.16 | 144.94 | 155.64 | 155.64 | 414,600 |
|
Jun 25, 2026
|
147.53 | 150.09 | 144.32 | 144.78 | 144.78 | 450,700 |
|
Jun 24, 2026
|
147.50 | 150.31 | 146.05 | 148.81 | 148.81 | 248,600 |
|
Jun 23, 2026
|
147.49 | 149.93 | 144.76 | 146.56 | 146.56 | 369,100 |
|
Jun 22, 2026
|
148.13 | 153.33 | 142.56 | 144.38 | 144.38 | 453,400 |
|
Jun 18, 2026
|
147.76 | 152.91 | 146.19 | 151.50 | 151.50 | 855,800 |
|
Jun 17, 2026
|
156.36 | 160.82 | 148.32 | 148.59 | 148.59 | 375,600 |
|
Jun 16, 2026
|
157.84 | 161.32 | 156.69 | 157.89 | 157.89 | 347,600 |
|
Jun 15, 2026
|
162.02 | 165.23 | 158.01 | 158.21 | 158.21 | 276,500 |
|
Jun 12, 2026
|
159.56 | 162.01 | 153.81 | 161.21 | 161.21 | 286,300 |
|
Jun 11, 2026
|
165.57 | 166.75 | 159.51 | 159.68 | 159.68 | 275,400 |
|
Jun 10, 2026
|
166.40 | 173.39 | 164.71 | 168.32 | 168.32 | 350,000 |
|
Jun 9, 2026
|
162.61 | 169.86 | 161.85 | 169.29 | 169.29 | 413,400 |
|
Jun 8, 2026
|
164.44 | 168.13 | 161.11 | 164.90 | 164.90 | 510,300 |
|
Jun 5, 2026
|
166.26 | 168.87 | 161.85 | 166.94 | 166.94 | 393,000 |
|
Jun 4, 2026
|
171.46 | 171.94 | 163.18 | 163.65 | 163.65 | 281,300 |
|
Jun 3, 2026
|
170.99 | 171.11 | 161.55 | 166.27 | 166.27 | 440,600 |
|
Jun 2, 2026
|
172.61 | 177.86 | 171.00 | 174.63 | 174.63 | 477,600 |
|
Jun 1, 2026
|
164.50 | 179.52 | 163.50 | 179.30 | 179.30 | 481,700 |
|
May 29, 2026
|
159.18 | 162.50 | 156.70 | 161.17 | 161.17 | 397,700 |
|
May 28, 2026
|
162.00 | 163.97 | 157.83 | 159.18 | 159.18 | 421,500 |
|
May 27, 2026
|
160.65 | 166.91 | 160.65 | 163.02 | 163.02 | 611,400 |
|
May 26, 2026
|
163.63 | 165.70 | 162.35 | 163.77 | 163.77 | 450,400 |
|
May 22, 2026
|
162.70 | 168.05 | 162.63 | 164.92 | 164.92 | 425,300 |
|
May 21, 2026
|
160.69 | 164.19 | 158.70 | 162.37 | 162.37 | 289,600 |
|
May 20, 2026
|
156.75 | 163.90 | 152.43 | 163.39 | 163.39 | 275,500 |
|
May 19, 2026
|
160.19 | 168.18 | 159.40 | 159.82 | 159.82 | 386,900 |
|
May 18, 2026
|
151.09 | 159.20 | 150.87 | 157.91 | 157.91 | 201,000 |
|
May 15, 2026
|
150.83 | 155.34 | 149.96 | 151.70 | 151.70 | 227,700 |
|
May 14, 2026
|
150.53 | 152.72 | 146.17 | 150.24 | 150.24 | 224,000 |
|
May 13, 2026
|
153.03 | 153.03 | 145.14 | 150.53 | 150.53 | 497,900 |
|
May 12, 2026
|
160.64 | 160.85 | 155.29 | 155.38 | 155.38 | 315,600 |
|
May 11, 2026
|
165.45 | 166.56 | 156.99 | 159.56 | 159.56 | 289,700 |
|
May 8, 2026
|
168.54 | 168.54 | 161.73 | 166.59 | 166.59 | 362,800 |
|
May 7, 2026
|
170.06 | 174.00 | 170.00 | 170.21 | 170.21 | 350,500 |
|
May 6, 2026
|
171.05 | 171.09 | 165.50 | 167.17 | 167.17 | 203,100 |
|
May 5, 2026
|
173.44 | 175.00 | 168.85 | 172.76 | 172.76 | 304,800 |
|
May 4, 2026
|
172.71 | 177.82 | 171.46 | 173.63 | 173.63 | 257,700 |
|
May 1, 2026
|
171.46 | 177.47 | 170.24 | 173.10 | 173.10 | 344,900 |
|
Apr 30, 2026
|
162.92 | 168.16 | 160.00 | 167.09 | 167.09 | 386,400 |
|
Apr 29, 2026
|
168.40 | 168.40 | 163.09 | 165.32 | 165.32 | 316,700 |
|
Apr 28, 2026
|
170.43 | 174.82 | 166.45 | 168.78 | 168.78 | 445,600 |
|
Apr 27, 2026
|
170.98 | 175.09 | 165.88 | 169.75 | 169.75 | 508,500 |
|
Apr 24, 2026
|
166.85 | 175.71 | 161.85 | 169.29 | 169.29 | 830,200 |
|
Apr 23, 2026
|
154.54 | 156.90 | 149.46 | 152.30 | 152.30 | 582,500 |
|
Apr 22, 2026
|
158.95 | 159.96 | 155.56 | 158.41 | 158.41 | 244,200 |
|
Apr 21, 2026
|
159.54 | 164.42 | 157.24 | 158.13 | 158.13 | 263,700 |
|
Apr 20, 2026
|
156.08 | 159.31 | 154.73 | 158.67 | 158.67 | 246,500 |
|
Apr 17, 2026
|
158.01 | 159.94 | 156.14 | 156.47 | 156.47 | 281,200 |
|
Apr 16, 2026
|
157.76 | 159.35 | 154.78 | 155.21 | 155.21 | 284,300 |
|
Apr 15, 2026
|
150.76 | 155.78 | 149.00 | 154.86 | 154.86 | 325,300 |
|
Apr 14, 2026
|
148.72 | 152.54 | 147.16 | 148.84 | 148.84 | 222,900 |
|
Apr 13, 2026
|
143.49 | 149.14 | 143.14 | 148.52 | 148.52 | 300,900 |
|
Apr 10, 2026
|
148.71 | 149.49 | 142.73 | 143.34 | 143.34 | 334,400 |
|
Apr 9, 2026
|
153.33 | 153.37 | 145.45 | 148.61 | 148.61 | 404,100 |
|
Apr 8, 2026
|
160.62 | 163.73 | 154.52 | 154.66 | 154.66 | 301,200 |
|
Apr 7, 2026
|
159.02 | 160.21 | 156.21 | 156.64 | 156.64 | 171,100 |
|
Apr 6, 2026
|
156.24 | 159.81 | 154.12 | 159.49 | 159.49 | 291,000 |
|
Apr 2, 2026
|
154.14 | 158.13 | 150.12 | 157.11 | 157.11 | 222,000 |
|
Apr 1, 2026
|
159.99 | 161.23 | 152.81 | 154.14 | 154.14 | 407,800 |
|
Mar 31, 2026
|
158.00 | 161.87 | 155.13 | 157.82 | 157.82 | 287,200 |
|
Mar 30, 2026
|
157.00 | 159.00 | 154.09 | 155.82 | 155.82 | 403,000 |
|
Mar 27, 2026
|
156.66 | 157.61 | 154.16 | 155.68 | 155.68 | 368,400 |
|
Mar 26, 2026
|
158.57 | 164.34 | 158.04 | 158.63 | 158.63 | 338,400 |
|
Mar 25, 2026
|
163.23 | 164.82 | 155.73 | 158.57 | 158.57 | 281,000 |
|
Mar 24, 2026
|
165.05 | 165.05 | 158.71 | 161.05 | 161.05 | 473,300 |
|
Mar 23, 2026
|
167.80 | 168.68 | 164.57 | 166.97 | 166.97 | 416,000 |
|
Mar 20, 2026
|
163.96 | 168.90 | 161.14 | 166.10 | 166.10 | 843,000 |
|
Mar 19, 2026
|
166.18 | 172.67 | 165.02 | 166.80 | 166.80 | 237,400 |
|
Mar 18, 2026
|
165.95 | 169.53 | 165.60 | 167.67 | 167.67 | 285,200 |
|
Mar 17, 2026
|
171.45 | 177.37 | 167.56 | 168.48 | 168.48 | 428,600 |
|
Mar 16, 2026
|
172.50 | 175.19 | 170.02 | 170.40 | 170.40 | 471,800 |
|
Mar 13, 2026
|
177.58 | 179.97 | 171.72 | 172.50 | 172.50 | 282,300 |
|
Mar 12, 2026
|
177.89 | 183.07 | 174.66 | 176.12 | 176.12 | 262,500 |
|
Mar 11, 2026
|
186.24 | 188.18 | 176.99 | 178.99 | 178.99 | 454,300 |
|
Mar 10, 2026
|
188.46 | 188.46 | 180.61 | 185.16 | 185.16 | 307,900 |
|
Mar 9, 2026
|
189.37 | 191.62 | 186.48 | 189.71 | 189.71 | 437,900 |
|
Mar 6, 2026
|
189.84 | 192.09 | 187.04 | 191.17 | 191.17 | 247,400 |
|
Mar 5, 2026
|
188.05 | 193.30 | 187.56 | 189.90 | 189.90 | 380,100 |
|
Mar 4, 2026
|
188.66 | 189.90 | 186.19 | 188.26 | 188.26 | 211,300 |
|
Mar 3, 2026
|
177.17 | 189.51 | 175.28 | 188.40 | 188.40 | 506,100 |
|
Mar 2, 2026
|
174.59 | 181.99 | 174.59 | 180.60 | 180.60 | 367,200 |
|
Feb 27, 2026
|
174.00 | 177.89 | 169.99 | 177.76 | 177.76 | 519,900 |
|
Feb 26, 2026
|
167.76 | 177.78 | 167.19 | 176.65 | 176.65 | 534,100 |
|
Feb 25, 2026
|
167.05 | 169.85 | 165.08 | 166.69 | 166.69 | 402,100 |
|
Feb 24, 2026
|
163.88 | 169.85 | 161.13 | 166.26 | 166.26 | 528,100 |
|
Feb 23, 2026
|
170.56 | 170.56 | 162.20 | 163.33 | 163.33 | 486,100 |
|
Feb 20, 2026
|
175.00 | 176.15 | 170.45 | 172.23 | 172.23 | 413,100 |
|
Feb 19, 2026
|
177.05 | 177.55 | 173.06 | 176.38 | 176.38 | 263,600 |
|
Feb 18, 2026
|
168.55 | 177.09 | 168.55 | 176.78 | 176.78 | 436,800 |
|
Feb 17, 2026
|
177.91 | 179.00 | 166.36 | 168.79 | 168.79 | 606,800 |
|
Feb 13, 2026
|
177.63 | 180.95 | 176.98 | 178.41 | 178.41 | 454,200 |
|
Feb 12, 2026
|
178.74 | 181.49 | 173.10 | 175.93 | 175.93 | 452,900 |
|
Feb 11, 2026
|
188.00 | 189.01 | 175.67 | 178.74 | 178.74 | 466,000 |
|
Feb 10, 2026
|
185.42 | 188.85 | 183.96 | 188.30 | 188.30 | 461,100 |
|
Feb 9, 2026
|
180.45 | 184.33 | 178.29 | 183.79 | 183.79 | 663,700 |
|
Feb 6, 2026
|
180.02 | 185.78 | 178.06 | 179.73 | 179.73 | 546,800 |
|
Feb 5, 2026
|
184.43 | 187.00 | 176.87 | 177.36 | 177.36 | 510,600 |
|
Feb 4, 2026
|
182.54 | 187.04 | 180.53 | 184.15 | 184.15 | 572,800 |
|
Feb 3, 2026
|
192.55 | 193.42 | 179.88 | 184.01 | 184.01 | 754,800 |
|
Feb 2, 2026
|
192.50 | 196.92 | 191.73 | 195.06 | 195.06 | 456,200 |
|
Jan 30, 2026
|
194.49 | 196.45 | 186.45 | 189.88 | 189.88 | 1,349,300 |
|
Jan 29, 2026
|
214.91 | 215.20 | 204.07 | 207.10 | 207.10 | 638,500 |
|
Jan 28, 2026
|
218.15 | 221.09 | 215.33 | 218.00 | 218.00 | 261,000 |
|
Jan 27, 2026
|
218.44 | 218.44 | 213.29 | 216.06 | 216.06 | 308,400 |
|
Jan 26, 2026
|
219.71 | 227.29 | 214.63 | 218.86 | 218.86 | 377,400 |
|
Jan 23, 2026
|
222.48 | 223.18 | 218.26 | 219.43 | 219.43 | 227,900 |
|
Jan 22, 2026
|
219.65 | 226.03 | 219.65 | 222.48 | 222.48 | 251,000 |
|
Jan 21, 2026
|
211.35 | 218.65 | 209.22 | 217.81 | 217.81 | 439,800 |
|
Jan 20, 2026
|
212.76 | 218.32 | 210.88 | 211.29 | 211.29 | 383,700 |
|
Jan 16, 2026
|
220.03 | 222.29 | 215.95 | 217.89 | 217.89 | 224,500 |
|
Jan 15, 2026
|
214.46 | 220.12 | 212.97 | 219.67 | 219.67 | 386,800 |
|
Jan 14, 2026
|
220.62 | 221.67 | 209.94 | 212.95 | 212.95 | 423,300 |
|
Jan 13, 2026
|
222.51 | 225.09 | 219.66 | 221.17 | 221.17 | 375,900 |
|
Jan 12, 2026
|
226.00 | 229.41 | 222.53 | 222.81 | 222.81 | 335,100 |
|
Jan 9, 2026
|
226.17 | 231.90 | 222.39 | 226.58 | 226.58 | 305,800 |
|
Jan 8, 2026
|
225.85 | 229.54 | 224.63 | 226.17 | 226.17 | 291,900 |
|
Jan 7, 2026
|
236.00 | 239.86 | 225.54 | 225.85 | 225.85 | 338,000 |
|
Jan 6, 2026
|
231.72 | 236.23 | 228.65 | 234.82 | 234.82 | 232,300 |
|
Jan 5, 2026
|
228.75 | 239.34 | 228.75 | 233.80 | 233.80 | 229,200 |
|
Jan 2, 2026
|
232.44 | 233.49 | 225.24 | 230.37 | 230.37 | 203,900 |
|
Dec 31, 2025
|
234.79 | 235.79 | 232.28 | 232.65 | 232.65 | 152,800 |
|
Dec 30, 2025
|
235.36 | 239.68 | 234.98 | 235.63 | 235.63 | 92,500 |
|
Dec 29, 2025
|
237.23 | 238.17 | 234.98 | 236.60 | 236.60 | 102,300 |
|
Dec 26, 2025
|
235.66 | 238.57 | 235.15 | 237.29 | 237.29 | 89,200 |
|
Dec 24, 2025
|
233.94 | 237.86 | 233.45 | 236.42 | 236.42 | 57,700 |
|
Dec 23, 2025
|
235.16 | 236.60 | 232.27 | 235.33 | 235.33 | 125,300 |
|
Dec 22, 2025
|
233.41 | 238.20 | 232.26 | 236.21 | 236.21 | 215,800 |
|
Dec 19, 2025
|
238.88 | 238.98 | 232.91 | 233.69 | 233.69 | 306,800 |
|
Dec 18, 2025
|
235.46 | 238.80 | 234.14 | 235.74 | 235.74 | 243,500 |
|
Dec 17, 2025
|
231.21 | 237.34 | 230.33 | 233.83 | 233.83 | 199,900 |
|
Dec 16, 2025
|
224.00 | 232.24 | 222.23 | 231.06 | 231.06 | 259,500 |
|
Dec 15, 2025
|
231.14 | 231.50 | 223.09 | 224.52 | 224.52 | 304,800 |
|
Dec 12, 2025
|
234.23 | 239.00 | 230.54 | 231.43 | 231.43 | 203,400 |
|
Dec 11, 2025
|
231.66 | 235.78 | 229.25 | 229.79 | 229.79 | 269,300 |
|
Dec 10, 2025
|
233.57 | 237.50 | 230.60 | 231.45 | 231.45 | 272,600 |
|
Dec 9, 2025
|
232.35 | 234.87 | 231.25 | 233.57 | 233.57 | 201,600 |
|
Dec 8, 2025
|
234.05 | 235.30 | 230.63 | 232.57 | 232.57 | 200,300 |
|
Dec 5, 2025
|
234.63 | 240.78 | 232.90 | 235.41 | 235.41 | 172,900 |
|
Dec 4, 2025
|
235.43 | 236.27 | 232.55 | 235.76 | 235.76 | 157,000 |
|
Dec 3, 2025
|
231.51 | 237.27 | 230.98 | 236.43 | 236.43 | 170,900 |
|
Dec 2, 2025
|
228.75 | 233.02 | 226.33 | 231.32 | 231.32 | 155,300 |
|
Dec 1, 2025
|
225.05 | 230.34 | 224.54 | 227.11 | 227.11 | 252,800 |
|
Nov 28, 2025
|
229.48 | 230.00 | 227.80 | 228.28 | 228.28 | 61,400 |
|
Nov 26, 2025
|
228.58 | 231.77 | 227.20 | 228.16 | 228.16 | 114,500 |
|
Nov 25, 2025
|
225.84 | 230.87 | 225.84 | 229.88 | 229.88 | 249,100 |
|
Nov 24, 2025
|
228.62 | 230.91 | 224.24 | 226.12 | 226.12 | 196,600 |
|
Nov 21, 2025
|
222.74 | 229.07 | 221.31 | 228.62 | 228.62 | 274,900 |
|
Nov 20, 2025
|
223.38 | 224.44 | 219.64 | 221.31 | 221.31 | 188,500 |
|
Nov 19, 2025
|
231.31 | 231.31 | 217.35 | 221.79 | 221.79 | 284,900 |
|
Nov 18, 2025
|
235.78 | 238.22 | 219.87 | 228.08 | 228.08 | 334,500 |
|
Nov 17, 2025
|
245.81 | 247.36 | 236.37 | 238.28 | 238.28 | 223,100 |
|
Nov 14, 2025
|
243.67 | 250.81 | 242.43 | 247.96 | 247.96 | 225,300 |
|
Nov 13, 2025
|
249.80 | 251.09 | 245.28 | 246.50 | 246.50 | 172,600 |
|
Nov 12, 2025
|
251.45 | 252.14 | 247.57 | 250.35 | 250.35 | 184,800 |
|
Nov 11, 2025
|
253.66 | 256.86 | 250.35 | 250.71 | 250.71 | 198,500 |
|
Nov 10, 2025
|
252.70 | 257.57 | 250.43 | 254.96 | 254.96 | 198,700 |
|
Nov 7, 2025
|
245.80 | 253.84 | 244.19 | 251.80 | 251.80 | 160,200 |
|
Nov 6, 2025
|
257.64 | 258.06 | 249.35 | 250.27 | 250.27 | 209,200 |
|
Nov 5, 2025
|
261.65 | 263.40 | 253.95 | 257.50 | 257.50 | 299,000 |
|
Nov 4, 2025
|
262.00 | 265.02 | 254.34 | 260.62 | 260.62 | 432,400 |
|
Nov 3, 2025
|
254.00 | 264.18 | 250.90 | 262.26 | 262.26 | 695,300 |
|
Oct 31, 2025
|
219.00 | 258.58 | 219.00 | 254.43 | 254.43 | 899,600 |
