NasdaqGS - Delayed Quote
USD
Ascendis Pharma A/S (ASND)
270.56
-0.56
(-0.21%)
At close: September 4 at 4:00:00 PM EDT
271.00
+0.44
(+0.16%)
After hours: September 4 at 7:39:57 PM EDT
Trade ASND 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
|
267.96 | 271.14 | 265.22 | 270.56 | 270.56 | 723,500 |
|
Sep 3, 2026
|
266.94 | 272.44 | 265.80 | 271.12 | 271.12 | 1,018,500 |
|
Sep 2, 2026
|
261.39 | 268.71 | 257.52 | 267.31 | 267.31 | 418,300 |
|
Sep 1, 2026
|
261.65 | 266.63 | 256.27 | 260.25 | 260.25 | 610,600 |
|
Aug 31, 2026
|
247.65 | 268.98 | 247.65 | 263.04 | 263.04 | 1,025,900 |
|
Aug 28, 2026
|
248.11 | 250.23 | 246.30 | 247.91 | 247.91 | 314,800 |
|
Aug 27, 2026
|
249.73 | 250.69 | 248.41 | 249.36 | 249.36 | 189,500 |
|
Aug 26, 2026
|
252.84 | 252.84 | 249.16 | 250.25 | 250.25 | 237,400 |
|
Aug 25, 2026
|
253.01 | 256.60 | 251.32 | 252.99 | 252.99 | 333,500 |
|
Aug 24, 2026
|
256.35 | 256.35 | 247.03 | 251.95 | 251.95 | 329,900 |
|
Aug 21, 2026
|
253.62 | 257.89 | 252.87 | 253.29 | 253.29 | 363,800 |
|
Aug 20, 2026
|
256.65 | 260.98 | 253.21 | 254.81 | 254.81 | 533,600 |
|
Aug 19, 2026
|
255.00 | 261.61 | 251.11 | 259.62 | 259.62 | 541,200 |
|
Aug 18, 2026
|
246.47 | 253.55 | 245.68 | 248.85 | 248.85 | 452,600 |
|
Aug 17, 2026
|
246.33 | 250.62 | 242.00 | 247.40 | 247.40 | 607,700 |
|
Aug 14, 2026
|
243.63 | 249.52 | 240.64 | 248.50 | 248.50 | 650,400 |
|
Aug 13, 2026
|
250.38 | 251.43 | 244.12 | 246.23 | 246.23 | 1,060,600 |
|
Aug 12, 2026
|
253.92 | 258.55 | 251.92 | 255.46 | 255.46 | 439,800 |
|
Aug 11, 2026
|
256.70 | 258.48 | 252.26 | 254.57 | 254.57 | 418,500 |
|
Aug 10, 2026
|
255.01 | 257.42 | 251.00 | 255.62 | 255.62 | 423,500 |
|
Aug 7, 2026
|
251.76 | 257.57 | 251.76 | 255.41 | 255.41 | 325,500 |
|
Aug 6, 2026
|
244.70 | 254.98 | 244.70 | 249.85 | 249.85 | 746,600 |
|
Aug 5, 2026
|
246.64 | 249.50 | 243.57 | 244.20 | 244.20 | 486,200 |
|
Aug 4, 2026
|
245.90 | 247.98 | 239.56 | 244.59 | 244.59 | 791,800 |
|
Aug 3, 2026
|
244.68 | 245.66 | 239.93 | 243.45 | 243.45 | 622,900 |
|
Jul 31, 2026
|
249.71 | 252.46 | 243.30 | 243.91 | 243.91 | 508,900 |
|
Jul 30, 2026
|
250.00 | 253.07 | 245.84 | 251.07 | 251.07 | 475,200 |
|
Jul 29, 2026
|
254.94 | 260.22 | 251.66 | 252.05 | 252.05 | 507,100 |
|
Jul 28, 2026
|
255.53 | 255.53 | 246.62 | 254.44 | 254.44 | 578,600 |
|
Jul 27, 2026
|
255.56 | 258.58 | 252.93 | 253.42 | 253.42 | 365,400 |
|
Jul 24, 2026
|
254.40 | 258.86 | 251.99 | 253.86 | 253.86 | 390,400 |
|
Jul 23, 2026
|
251.55 | 256.09 | 249.99 | 252.66 | 252.66 | 308,300 |
|
Jul 22, 2026
|
255.20 | 257.71 | 251.68 | 251.93 | 251.93 | 412,300 |
|
Jul 21, 2026
|
252.72 | 257.12 | 250.03 | 255.20 | 255.20 | 549,000 |
|
Jul 20, 2026
|
262.15 | 263.26 | 251.71 | 251.76 | 251.76 | 515,400 |
|
Jul 17, 2026
|
259.50 | 267.50 | 259.20 | 261.00 | 261.00 | 668,300 |
|
Jul 16, 2026
|
267.39 | 267.39 | 259.22 | 259.80 | 259.80 | 485,800 |
|
Jul 15, 2026
|
265.01 | 268.77 | 260.90 | 268.57 | 268.57 | 442,000 |
|
Jul 14, 2026
|
265.79 | 268.14 | 263.27 | 265.57 | 265.57 | 516,500 |
|
Jul 13, 2026
|
267.02 | 267.03 | 262.02 | 265.22 | 265.22 | 601,100 |
|
Jul 10, 2026
|
275.43 | 276.91 | 267.85 | 270.45 | 270.45 | 375,400 |
|
Jul 9, 2026
|
277.56 | 282.15 | 274.07 | 275.43 | 275.43 | 667,100 |
|
Jul 8, 2026
|
265.37 | 277.83 | 265.37 | 277.18 | 277.18 | 739,700 |
|
Jul 7, 2026
|
269.86 | 273.80 | 266.65 | 266.97 | 266.97 | 627,600 |
|
Jul 6, 2026
|
274.26 | 274.56 | 266.05 | 267.92 | 267.92 | 547,100 |
|
Jul 2, 2026
|
270.90 | 274.89 | 265.76 | 274.50 | 274.50 | 552,400 |
|
Jul 1, 2026
|
267.51 | 268.23 | 262.18 | 267.79 | 267.79 | 541,800 |
|
Jun 30, 2026
|
265.00 | 269.35 | 262.76 | 266.72 | 266.72 | 630,500 |
|
Jun 29, 2026
|
263.23 | 264.32 | 257.01 | 263.70 | 263.70 | 1,113,700 |
|
Jun 26, 2026
|
261.82 | 268.94 | 256.73 | 260.75 | 260.75 | 4,450,800 |
|
Jun 25, 2026
|
238.05 | 271.89 | 235.51 | 261.58 | 261.58 | 2,654,000 |
|
Jun 24, 2026
|
239.86 | 241.79 | 237.33 | 238.01 | 238.01 | 476,300 |
|
Jun 23, 2026
|
228.00 | 239.37 | 222.82 | 238.59 | 238.59 | 836,600 |
|
Jun 22, 2026
|
233.00 | 236.90 | 227.13 | 228.00 | 228.00 | 560,700 |
|
Jun 18, 2026
|
233.60 | 237.00 | 230.23 | 230.83 | 230.83 | 908,500 |
|
Jun 17, 2026
|
232.51 | 237.00 | 229.35 | 231.15 | 231.15 | 726,600 |
|
Jun 16, 2026
|
223.49 | 234.59 | 222.70 | 231.20 | 231.20 | 812,500 |
|
Jun 15, 2026
|
221.00 | 223.93 | 218.00 | 223.29 | 223.29 | 638,100 |
|
Jun 12, 2026
|
216.50 | 224.10 | 216.50 | 218.06 | 218.06 | 405,000 |
|
Jun 11, 2026
|
209.72 | 219.28 | 208.00 | 215.60 | 215.60 | 694,900 |
|
Jun 10, 2026
|
213.28 | 217.82 | 209.29 | 209.79 | 209.79 | 387,600 |
|
Jun 9, 2026
|
207.33 | 215.44 | 204.30 | 213.23 | 213.23 | 540,500 |
|
Jun 8, 2026
|
210.18 | 212.07 | 203.80 | 205.81 | 205.81 | 1,092,200 |
|
Jun 5, 2026
|
220.51 | 222.55 | 209.55 | 210.45 | 210.45 | 592,700 |
|
Jun 4, 2026
|
218.17 | 222.99 | 217.48 | 218.84 | 218.84 | 485,700 |
|
Jun 3, 2026
|
216.60 | 218.24 | 214.17 | 216.79 | 216.79 | 379,600 |
|
Jun 2, 2026
|
218.94 | 222.85 | 215.00 | 216.60 | 216.60 | 529,900 |
|
Jun 1, 2026
|
224.11 | 227.27 | 217.57 | 218.82 | 218.82 | 663,400 |
|
May 29, 2026
|
236.00 | 236.00 | 218.08 | 224.11 | 224.11 | 1,266,200 |
|
May 28, 2026
|
237.55 | 239.59 | 235.12 | 237.47 | 237.47 | 297,300 |
|
May 27, 2026
|
238.13 | 240.10 | 234.71 | 235.26 | 235.26 | 353,400 |
|
May 26, 2026
|
245.19 | 245.23 | 234.75 | 239.65 | 239.65 | 727,600 |
|
May 22, 2026
|
244.98 | 249.96 | 243.91 | 247.05 | 247.05 | 450,900 |
|
May 21, 2026
|
239.34 | 247.78 | 238.50 | 247.51 | 247.51 | 410,300 |
|
May 20, 2026
|
238.17 | 242.08 | 235.49 | 241.34 | 241.34 | 498,700 |
|
May 19, 2026
|
237.83 | 242.00 | 234.08 | 237.98 | 237.98 | 507,700 |
|
May 18, 2026
|
240.00 | 242.85 | 234.28 | 237.64 | 237.64 | 584,000 |
|
May 15, 2026
|
243.59 | 243.59 | 239.47 | 240.50 | 240.50 | 471,300 |
|
May 14, 2026
|
244.68 | 248.00 | 240.30 | 245.49 | 245.49 | 278,100 |
|
May 13, 2026
|
236.11 | 245.69 | 235.52 | 243.58 | 243.58 | 432,500 |
|
May 12, 2026
|
240.00 | 245.00 | 236.90 | 237.65 | 237.65 | 879,700 |
|
May 11, 2026
|
240.00 | 242.85 | 234.38 | 238.67 | 238.67 | 682,300 |
|
May 8, 2026
|
246.14 | 250.27 | 236.22 | 238.66 | 238.66 | 674,200 |
|
May 7, 2026
|
223.42 | 247.31 | 222.00 | 246.14 | 246.14 | 1,491,400 |
|
May 6, 2026
|
227.94 | 236.12 | 224.71 | 235.90 | 235.90 | 877,800 |
|
May 5, 2026
|
229.06 | 230.24 | 223.79 | 225.28 | 225.28 | 446,100 |
|
May 4, 2026
|
221.00 | 228.99 | 221.00 | 228.71 | 228.71 | 275,600 |
|
May 1, 2026
|
229.38 | 231.78 | 220.66 | 220.93 | 220.93 | 458,800 |
|
Apr 30, 2026
|
222.33 | 230.22 | 222.00 | 229.38 | 229.38 | 576,900 |
|
Apr 29, 2026
|
221.00 | 221.75 | 216.22 | 220.28 | 220.28 | 1,674,700 |
|
Apr 28, 2026
|
227.25 | 228.15 | 221.00 | 222.08 | 222.08 | 2,222,400 |
|
Apr 27, 2026
|
229.27 | 235.44 | 225.26 | 226.66 | 226.66 | 714,700 |
|
Apr 24, 2026
|
224.21 | 229.59 | 222.02 | 229.27 | 229.27 | 622,800 |
|
Apr 23, 2026
|
230.18 | 231.60 | 224.32 | 225.00 | 225.00 | 832,000 |
|
Apr 22, 2026
|
235.00 | 235.00 | 227.26 | 231.05 | 231.05 | 1,809,600 |
|
Apr 21, 2026
|
245.18 | 248.98 | 236.35 | 240.29 | 240.29 | 558,200 |
|
Apr 20, 2026
|
244.48 | 247.90 | 243.81 | 245.38 | 245.38 | 403,500 |
|
Apr 17, 2026
|
244.56 | 245.57 | 241.64 | 244.48 | 244.48 | 374,400 |
|
Apr 16, 2026
|
241.71 | 243.34 | 236.47 | 242.95 | 242.95 | 559,900 |
|
Apr 15, 2026
|
249.84 | 250.08 | 241.02 | 241.71 | 241.71 | 667,700 |
|
Apr 14, 2026
|
248.17 | 250.27 | 244.81 | 249.84 | 249.84 | 515,200 |
|
Apr 13, 2026
|
239.50 | 250.74 | 239.08 | 248.55 | 248.55 | 1,063,600 |
|
Apr 10, 2026
|
241.71 | 241.71 | 235.77 | 239.28 | 239.28 | 687,200 |
|
Apr 9, 2026
|
233.20 | 246.76 | 232.30 | 241.71 | 241.71 | 882,400 |
|
Apr 8, 2026
|
221.20 | 233.79 | 216.53 | 233.20 | 233.20 | 754,900 |
|
Apr 7, 2026
|
225.00 | 226.01 | 219.02 | 220.48 | 220.48 | 487,000 |
|
Apr 6, 2026
|
227.91 | 230.89 | 226.44 | 226.69 | 226.69 | 368,800 |
|
Apr 2, 2026
|
226.58 | 229.50 | 223.83 | 229.25 | 229.25 | 754,700 |
|
Apr 1, 2026
|
231.50 | 235.63 | 226.05 | 228.24 | 228.24 | 484,600 |
|
Mar 31, 2026
|
220.29 | 231.25 | 218.82 | 228.73 | 228.73 | 573,500 |
|
Mar 30, 2026
|
216.81 | 219.91 | 215.02 | 218.35 | 218.35 | 286,900 |
|
Mar 27, 2026
|
220.68 | 223.90 | 216.03 | 216.95 | 216.95 | 580,800 |
|
Mar 26, 2026
|
222.87 | 237.81 | 217.52 | 220.60 | 220.60 | 388,200 |
|
Mar 25, 2026
|
216.57 | 222.98 | 215.80 | 220.90 | 220.90 | 294,700 |
|
Mar 24, 2026
|
218.06 | 219.28 | 212.60 | 215.54 | 215.54 | 259,300 |
|
Mar 23, 2026
|
221.88 | 225.90 | 217.41 | 218.06 | 218.06 | 386,000 |
|
Mar 20, 2026
|
222.32 | 226.19 | 221.29 | 221.88 | 221.88 | 432,900 |
|
Mar 19, 2026
|
227.91 | 228.03 | 219.84 | 223.82 | 223.82 | 556,700 |
|
Mar 18, 2026
|
227.31 | 231.00 | 224.57 | 227.41 | 227.41 | 321,100 |
|
Mar 17, 2026
|
229.20 | 232.00 | 227.71 | 228.06 | 228.06 | 360,000 |
|
Mar 16, 2026
|
226.13 | 231.50 | 226.06 | 231.02 | 231.02 | 330,900 |
|
Mar 13, 2026
|
230.76 | 233.05 | 222.95 | 225.98 | 225.98 | 606,000 |
|
Mar 12, 2026
|
227.18 | 232.35 | 225.85 | 229.01 | 229.01 | 887,700 |
|
Mar 11, 2026
|
240.00 | 242.72 | 227.08 | 227.50 | 227.50 | 885,200 |
|
Mar 10, 2026
|
239.73 | 245.63 | 239.04 | 240.52 | 240.52 | 349,000 |
|
Mar 9, 2026
|
236.64 | 244.55 | 234.53 | 239.92 | 239.92 | 748,000 |
|
Mar 6, 2026
|
233.87 | 241.79 | 233.00 | 240.65 | 240.65 | 559,300 |
|
Mar 5, 2026
|
238.51 | 240.77 | 234.88 | 237.35 | 237.35 | 535,800 |
|
Mar 4, 2026
|
237.97 | 242.65 | 234.00 | 241.38 | 241.38 | 782,400 |
|
Mar 3, 2026
|
235.80 | 248.60 | 232.55 | 239.22 | 239.22 | 1,051,200 |
|
Mar 2, 2026
|
235.18 | 242.44 | 227.96 | 242.09 | 242.09 | 1,418,700 |
|
Feb 27, 2026
|
229.95 | 233.66 | 224.21 | 233.50 | 233.50 | 775,300 |
|
Feb 26, 2026
|
228.50 | 231.00 | 219.56 | 228.99 | 228.99 | 595,900 |
|
Feb 25, 2026
|
233.99 | 236.83 | 226.48 | 228.00 | 228.00 | 950,100 |
|
Feb 24, 2026
|
234.05 | 237.00 | 229.11 | 234.99 | 234.99 | 620,100 |
|
Feb 23, 2026
|
224.78 | 235.00 | 223.62 | 234.95 | 234.95 | 802,000 |
|
Feb 20, 2026
|
230.51 | 230.51 | 221.00 | 225.00 | 225.00 | 950,500 |
|
Feb 19, 2026
|
226.06 | 230.98 | 222.80 | 230.21 | 230.21 | 476,000 |
|
Feb 18, 2026
|
222.55 | 228.98 | 221.67 | 226.83 | 226.83 | 497,100 |
|
Feb 17, 2026
|
217.43 | 225.87 | 216.10 | 223.41 | 223.41 | 633,600 |
|
Feb 13, 2026
|
217.85 | 221.79 | 213.02 | 216.32 | 216.32 | 698,800 |
|
Feb 12, 2026
|
211.00 | 222.99 | 211.00 | 218.10 | 218.10 | 1,684,400 |
|
Feb 11, 2026
|
221.83 | 224.90 | 214.60 | 221.49 | 221.49 | 962,600 |
|
Feb 10, 2026
|
221.54 | 225.19 | 213.02 | 224.19 | 224.19 | 967,200 |
|
Feb 9, 2026
|
220.92 | 226.40 | 219.44 | 222.03 | 222.03 | 670,300 |
|
Feb 6, 2026
|
217.73 | 223.24 | 212.70 | 222.15 | 222.15 | 805,300 |
|
Feb 5, 2026
|
220.31 | 227.18 | 215.51 | 217.38 | 217.38 | 1,331,300 |
|
Feb 4, 2026
|
223.66 | 225.90 | 216.71 | 219.73 | 219.73 | 766,900 |
|
Feb 3, 2026
|
223.78 | 227.95 | 222.21 | 224.67 | 224.67 | 378,600 |
|
Feb 2, 2026
|
225.67 | 230.68 | 222.00 | 223.59 | 223.59 | 302,400 |
|
Jan 30, 2026
|
224.00 | 228.51 | 221.52 | 226.10 | 226.10 | 330,400 |
|
Jan 29, 2026
|
222.26 | 227.34 | 220.53 | 223.95 | 223.95 | 623,200 |
|
Jan 28, 2026
|
238.69 | 242.00 | 221.86 | 222.45 | 222.45 | 853,800 |
|
Jan 27, 2026
|
233.99 | 239.65 | 232.83 | 238.80 | 238.80 | 278,800 |
|
Jan 26, 2026
|
234.59 | 235.79 | 229.00 | 233.65 | 233.65 | 406,900 |
|
Jan 23, 2026
|
228.66 | 238.84 | 228.46 | 235.39 | 235.39 | 1,247,200 |
|
Jan 22, 2026
|
214.87 | 236.24 | 214.27 | 228.65 | 228.65 | 1,223,200 |
|
Jan 21, 2026
|
213.90 | 217.00 | 209.79 | 216.66 | 216.66 | 730,500 |
|
Jan 20, 2026
|
203.51 | 216.18 | 200.68 | 215.58 | 215.58 | 677,800 |
|
Jan 16, 2026
|
214.35 | 217.00 | 205.52 | 205.83 | 205.83 | 693,100 |
|
Jan 15, 2026
|
217.32 | 219.00 | 213.49 | 215.04 | 215.04 | 303,300 |
|
Jan 14, 2026
|
214.34 | 219.76 | 211.00 | 217.32 | 217.32 | 482,800 |
|
Jan 13, 2026
|
208.00 | 221.75 | 206.00 | 215.05 | 215.05 | 1,364,700 |
|
Jan 12, 2026
|
203.32 | 211.41 | 188.08 | 208.76 | 208.76 | 1,210,700 |
|
Jan 9, 2026
|
213.24 | 214.00 | 201.13 | 202.99 | 202.99 | 894,000 |
|
Jan 8, 2026
|
214.00 | 216.98 | 205.09 | 208.75 | 208.75 | 442,300 |
|
Jan 7, 2026
|
209.61 | 219.27 | 209.18 | 213.28 | 213.28 | 626,200 |
|
Jan 6, 2026
|
212.78 | 214.40 | 204.50 | 209.29 | 209.29 | 482,400 |
|
Jan 5, 2026
|
211.29 | 213.71 | 205.02 | 213.15 | 213.15 | 503,700 |
|
Jan 2, 2026
|
212.84 | 215.98 | 210.76 | 213.29 | 213.29 | 343,300 |
|
Dec 31, 2025
|
209.24 | 215.43 | 207.28 | 213.24 | 213.24 | 460,400 |
|
Dec 30, 2025
|
210.53 | 213.87 | 208.02 | 209.34 | 209.34 | 211,500 |
|
Dec 29, 2025
|
209.87 | 211.98 | 208.29 | 211.02 | 211.02 | 292,500 |
|
Dec 26, 2025
|
213.85 | 213.85 | 208.14 | 208.98 | 208.98 | 267,800 |
|
Dec 24, 2025
|
210.20 | 216.19 | 210.20 | 212.81 | 212.81 | 244,300 |
|
Dec 23, 2025
|
210.73 | 212.90 | 205.73 | 209.23 | 209.23 | 386,100 |
|
Dec 22, 2025
|
203.41 | 210.47 | 199.92 | 209.43 | 209.43 | 646,300 |
|
Dec 19, 2025
|
200.67 | 202.78 | 197.15 | 199.99 | 199.99 | 1,816,600 |
|
Dec 18, 2025
|
202.51 | 204.55 | 198.00 | 199.80 | 199.80 | 799,200 |
|
Dec 17, 2025
|
210.67 | 213.22 | 202.09 | 202.82 | 202.82 | 681,000 |
|
Dec 16, 2025
|
210.32 | 212.56 | 204.52 | 212.11 | 212.11 | 672,300 |
|
Dec 15, 2025
|
217.34 | 221.64 | 212.47 | 213.24 | 213.24 | 685,500 |
|
Dec 12, 2025
|
209.41 | 229.94 | 207.52 | 220.42 | 220.42 | 1,467,400 |
|
Dec 11, 2025
|
203.69 | 218.89 | 201.64 | 210.16 | 210.16 | 1,531,900 |
|
Dec 10, 2025
|
198.01 | 201.89 | 192.28 | 201.24 | 201.24 | 1,124,100 |
|
Dec 9, 2025
|
206.31 | 209.90 | 195.64 | 196.63 | 196.63 | 894,700 |
|
Dec 8, 2025
|
206.06 | 208.79 | 203.35 | 207.12 | 207.12 | 590,800 |
|
Dec 5, 2025
|
209.46 | 212.00 | 204.94 | 205.44 | 205.44 | 470,800 |
|
Dec 4, 2025
|
198.60 | 209.45 | 198.60 | 208.58 | 208.58 | 675,000 |
|
Dec 3, 2025
|
201.16 | 204.50 | 198.30 | 200.50 | 200.50 | 508,100 |
|
Dec 2, 2025
|
210.16 | 212.25 | 200.41 | 202.16 | 202.16 | 995,200 |
|
Dec 1, 2025
|
210.01 | 213.45 | 208.21 | 210.85 | 210.85 | 492,300 |
|
Nov 28, 2025
|
210.01 | 214.79 | 209.00 | 212.33 | 212.33 | 273,600 |
|
Nov 26, 2025
|
210.52 | 218.50 | 207.60 | 210.01 | 210.01 | 682,600 |
|
Nov 25, 2025
|
210.56 | 213.46 | 203.02 | 206.65 | 206.65 | 469,000 |
|
Nov 24, 2025
|
208.89 | 217.32 | 208.42 | 209.03 | 209.03 | 526,300 |
|
Nov 21, 2025
|
209.20 | 211.75 | 205.79 | 210.49 | 210.49 | 601,000 |
|
Nov 20, 2025
|
212.47 | 214.32 | 208.76 | 209.55 | 209.55 | 342,100 |
|
Nov 19, 2025
|
217.73 | 217.84 | 208.01 | 212.15 | 212.15 | 542,100 |
|
Nov 18, 2025
|
221.89 | 222.96 | 214.02 | 217.13 | 217.13 | 520,700 |
|
Nov 17, 2025
|
206.45 | 223.18 | 202.50 | 216.56 | 216.56 | 913,600 |
|
Nov 14, 2025
|
206.96 | 219.30 | 202.77 | 204.40 | 204.40 | 1,053,800 |
|
Nov 13, 2025
|
192.29 | 208.48 | 188.07 | 206.45 | 206.45 | 1,907,600 |
|
Nov 12, 2025
|
200.37 | 205.00 | 198.26 | 199.22 | 199.22 | 666,900 |
|
Nov 11, 2025
|
195.31 | 203.00 | 195.00 | 201.16 | 201.16 | 518,800 |
|
Nov 10, 2025
|
199.34 | 201.00 | 195.82 | 196.01 | 196.01 | 463,600 |
|
Nov 7, 2025
|
200.00 | 202.41 | 195.79 | 197.74 | 197.74 | 316,400 |
|
Nov 6, 2025
|
197.96 | 200.55 | 196.95 | 199.28 | 199.28 | 264,100 |
|
Nov 5, 2025
|
205.69 | 209.00 | 196.86 | 197.75 | 197.75 | 388,600 |
|
Nov 4, 2025
|
200.98 | 208.41 | 197.60 | 208.24 | 208.24 | 406,200 |
|
Nov 3, 2025
|
202.06 | 203.79 | 195.03 | 200.98 | 200.98 | 396,900 |
|
Oct 31, 2025
|
202.83 | 205.38 | 199.57 | 201.60 | 201.60 | 314,400 |
|
Oct 30, 2025
|
204.70 | 206.88 | 203.02 | 203.71 | 203.71 | 267,900 |
|
Oct 29, 2025
|
205.91 | 208.61 | 203.01 | 205.71 | 205.71 | 291,300 |
|
Oct 28, 2025
|
203.31 | 206.92 | 199.38 | 205.91 | 205.91 | 369,600 |
|
Oct 27, 2025
|
205.08 | 208.90 | 200.30 | 203.23 | 203.23 | 261,700 |
|
Oct 24, 2025
|
205.00 | 208.81 | 200.00 | 202.00 | 202.00 | 369,100 |
|
Oct 23, 2025
|
202.07 | 203.60 | 199.81 | 201.01 | 201.01 | 241,000 |
|
Oct 22, 2025
|
200.64 | 204.96 | 199.62 | 202.70 | 202.70 | 308,900 |
|
Oct 21, 2025
|
204.65 | 204.99 | 197.52 | 200.59 | 200.59 | 366,300 |
|
Oct 20, 2025
|
212.29 | 212.98 | 186.05 | 205.21 | 205.21 | 1,185,400 |
|
Oct 17, 2025
|
208.25 | 214.47 | 206.02 | 210.50 | 210.50 | 448,300 |
|
Oct 16, 2025
|
207.12 | 211.65 | 207.03 | 207.03 | 207.03 | 312,600 |
|
Oct 15, 2025
|
207.95 | 212.48 | 206.02 | 207.12 | 207.12 | 416,700 |
|
Oct 14, 2025
|
208.91 | 210.71 | 205.40 | 208.71 | 208.71 | 231,200 |
|
Oct 13, 2025
|
214.06 | 214.06 | 208.35 | 208.43 | 208.43 | 397,000 |
|
Oct 10, 2025
|
214.18 | 214.54 | 208.46 | 209.55 | 209.55 | 564,800 |
|
Oct 9, 2025
|
210.00 | 216.45 | 208.81 | 214.77 | 214.77 | 641,800 |
|
Oct 8, 2025
|
213.25 | 213.25 | 208.15 | 210.13 | 210.13 | 560,000 |
|
Oct 7, 2025
|
212.85 | 212.85 | 206.40 | 209.86 | 209.86 | 286,600 |
|
Oct 6, 2025
|
202.68 | 214.71 | 201.58 | 210.83 | 210.83 | 848,500 |
|
Oct 3, 2025
|
202.32 | 205.16 | 201.71 | 204.05 | 204.05 | 401,000 |
|
Oct 2, 2025
|
203.93 | 204.13 | 199.99 | 200.97 | 200.97 | 399,900 |
|
Oct 1, 2025
|
199.90 | 205.48 | 198.81 | 204.11 | 204.11 | 498,600 |
|
Sep 30, 2025
|
192.68 | 199.98 | 191.88 | 198.81 | 198.81 | 571,900 |
|
Sep 29, 2025
|
192.00 | 194.06 | 189.00 | 191.60 | 191.60 | 487,900 |
|
Sep 26, 2025
|
190.11 | 192.02 | 188.54 | 191.99 | 191.99 | 273,300 |
|
Sep 25, 2025
|
192.45 | 192.45 | 187.25 | 189.74 | 189.74 | 371,200 |
|
Sep 24, 2025
|
194.12 | 198.37 | 191.24 | 193.28 | 193.28 | 200,400 |
|
Sep 23, 2025
|
195.03 | 198.26 | 193.02 | 193.98 | 193.98 | 220,700 |
|
Sep 22, 2025
|
194.00 | 197.27 | 187.55 | 196.42 | 196.42 | 1,061,800 |
|
Sep 19, 2025
|
200.50 | 200.50 | 193.48 | 197.68 | 197.68 | 688,100 |
|
Sep 18, 2025
|
200.01 | 200.41 | 197.76 | 199.37 | 199.37 | 175,900 |
|
Sep 17, 2025
|
197.96 | 200.55 | 196.95 | 199.59 | 199.59 | 254,700 |
|
Sep 16, 2025
|
194.72 | 197.50 | 193.00 | 197.24 | 197.24 | 215,200 |
|
Sep 15, 2025
|
196.19 | 197.00 | 193.05 | 194.62 | 194.62 | 224,700 |
|
Sep 12, 2025
|
196.60 | 198.90 | 193.21 | 195.58 | 195.58 | 227,300 |
|
Sep 11, 2025
|
198.24 | 202.57 | 196.50 | 197.67 | 197.67 | 332,200 |
|
Sep 10, 2025
|
200.99 | 201.78 | 196.06 | 198.46 | 198.46 | 486,700 |
|
Sep 9, 2025
|
206.65 | 206.65 | 201.79 | 202.90 | 202.90 | 330,000 |
|
Sep 8, 2025
|
203.74 | 208.16 | 202.22 | 205.22 | 205.22 | 608,300 |
|
Sep 5, 2025
|
197.21 | 207.00 | 196.32 | 205.91 | 205.91 | 461,000 |
