NasdaqGS - Delayed Quote
USD
AeroVironment, Inc. (AVAV)
144.65
-2.56
(-1.74%)
At close: September 4 at 4:00:01 PM EDT
146.25
+1.60
(+1.11%)
After hours: September 4 at 7:59:29 PM EDT
Trade AVAV 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
|
145.63 | 148.02 | 143.30 | 144.65 | 144.65 | 1,530,200 |
|
Sep 3, 2026
|
151.95 | 151.95 | 140.62 | 147.21 | 147.21 | 2,382,400 |
|
Sep 2, 2026
|
144.10 | 147.16 | 140.91 | 145.39 | 145.39 | 1,530,000 |
|
Sep 1, 2026
|
145.98 | 148.65 | 143.28 | 144.17 | 144.17 | 1,026,200 |
|
Aug 31, 2026
|
145.71 | 149.22 | 145.35 | 148.35 | 148.35 | 857,600 |
|
Aug 28, 2026
|
152.16 | 152.51 | 146.30 | 147.94 | 147.94 | 1,181,800 |
|
Aug 27, 2026
|
147.56 | 153.90 | 144.55 | 152.28 | 152.28 | 1,335,700 |
|
Aug 26, 2026
|
146.50 | 150.61 | 146.41 | 146.88 | 146.88 | 1,010,300 |
|
Aug 25, 2026
|
151.05 | 151.79 | 147.25 | 147.42 | 147.42 | 1,224,200 |
|
Aug 24, 2026
|
159.61 | 159.61 | 148.14 | 148.20 | 148.20 | 1,232,900 |
|
Aug 21, 2026
|
161.51 | 164.27 | 159.79 | 160.22 | 160.22 | 1,170,100 |
|
Aug 20, 2026
|
170.11 | 170.12 | 155.81 | 159.79 | 159.79 | 1,630,200 |
|
Aug 19, 2026
|
172.67 | 174.71 | 167.38 | 172.74 | 172.74 | 1,002,800 |
|
Aug 18, 2026
|
175.53 | 182.65 | 173.63 | 174.14 | 174.14 | 773,200 |
|
Aug 17, 2026
|
191.98 | 191.99 | 180.66 | 181.13 | 181.13 | 1,081,200 |
|
Aug 14, 2026
|
201.51 | 207.83 | 188.14 | 192.81 | 192.81 | 1,550,800 |
|
Aug 13, 2026
|
190.00 | 194.30 | 185.68 | 189.43 | 189.43 | 911,900 |
|
Aug 12, 2026
|
196.82 | 196.82 | 191.18 | 193.81 | 193.81 | 1,039,700 |
|
Aug 11, 2026
|
188.60 | 196.32 | 185.00 | 196.02 | 196.02 | 984,400 |
|
Aug 10, 2026
|
186.39 | 190.96 | 180.50 | 189.15 | 189.15 | 1,452,800 |
|
Aug 7, 2026
|
172.70 | 187.50 | 168.74 | 186.73 | 186.73 | 1,916,200 |
|
Aug 6, 2026
|
166.11 | 174.79 | 165.00 | 171.12 | 171.12 | 1,040,900 |
|
Aug 5, 2026
|
173.99 | 176.21 | 166.65 | 168.06 | 168.06 | 1,007,700 |
|
Aug 4, 2026
|
160.36 | 170.30 | 160.08 | 169.02 | 169.02 | 1,845,300 |
|
Aug 3, 2026
|
151.22 | 159.33 | 150.25 | 159.18 | 159.18 | 968,600 |
|
Jul 31, 2026
|
148.77 | 150.75 | 142.80 | 149.37 | 149.37 | 943,300 |
|
Jul 30, 2026
|
144.07 | 147.33 | 140.43 | 146.57 | 146.57 | 948,800 |
|
Jul 29, 2026
|
154.47 | 155.30 | 141.68 | 142.12 | 142.12 | 1,289,100 |
|
Jul 28, 2026
|
151.81 | 156.48 | 147.18 | 156.35 | 156.35 | 1,042,000 |
|
Jul 27, 2026
|
149.82 | 156.54 | 148.25 | 154.24 | 154.24 | 972,400 |
|
Jul 24, 2026
|
159.65 | 159.90 | 149.33 | 149.51 | 149.51 | 1,115,400 |
|
Jul 23, 2026
|
153.04 | 162.30 | 152.00 | 158.73 | 158.73 | 1,654,000 |
|
Jul 22, 2026
|
150.36 | 157.38 | 148.84 | 150.35 | 150.35 | 1,823,500 |
|
Jul 21, 2026
|
141.75 | 150.74 | 140.95 | 148.84 | 148.84 | 1,584,800 |
|
Jul 20, 2026
|
142.60 | 145.78 | 140.01 | 142.60 | 142.60 | 1,331,500 |
|
Jul 17, 2026
|
144.77 | 148.35 | 142.02 | 142.20 | 142.20 | 1,265,200 |
|
Jul 16, 2026
|
146.23 | 151.88 | 143.47 | 149.29 | 149.29 | 2,197,900 |
|
Jul 15, 2026
|
143.00 | 148.96 | 139.10 | 141.22 | 141.22 | 1,308,000 |
|
Jul 14, 2026
|
142.92 | 147.50 | 142.23 | 143.47 | 143.47 | 1,073,400 |
|
Jul 13, 2026
|
144.08 | 146.00 | 141.15 | 141.80 | 141.80 | 1,243,400 |
|
Jul 10, 2026
|
147.02 | 148.41 | 143.01 | 144.58 | 144.58 | 1,344,600 |
|
Jul 9, 2026
|
153.00 | 153.51 | 146.13 | 148.40 | 148.40 | 2,301,300 |
|
Jul 8, 2026
|
165.67 | 168.89 | 157.01 | 157.78 | 157.78 | 2,378,300 |
|
Jul 7, 2026
|
175.00 | 177.10 | 162.40 | 162.53 | 162.53 | 2,251,400 |
|
Jul 6, 2026
|
190.21 | 192.00 | 176.36 | 176.84 | 176.84 | 2,392,700 |
|
Jul 2, 2026
|
180.25 | 200.38 | 176.60 | 190.89 | 190.89 | 4,152,100 |
|
Jul 1, 2026
|
170.00 | 181.27 | 164.00 | 172.44 | 172.44 | 2,969,400 |
|
Jun 30, 2026
|
176.50 | 178.50 | 157.79 | 165.07 | 165.07 | 8,036,200 |
|
Jun 29, 2026
|
143.60 | 146.94 | 139.00 | 139.00 | 139.00 | 3,159,800 |
|
Jun 26, 2026
|
135.72 | 143.37 | 135.72 | 137.95 | 137.95 | 5,876,700 |
|
Jun 25, 2026
|
141.10 | 141.10 | 135.20 | 136.68 | 136.68 | 1,519,800 |
|
Jun 24, 2026
|
147.81 | 148.66 | 141.73 | 142.18 | 142.18 | 1,079,300 |
|
Jun 23, 2026
|
148.02 | 151.81 | 147.75 | 149.08 | 149.08 | 1,041,000 |
|
Jun 22, 2026
|
160.75 | 163.83 | 150.36 | 151.33 | 151.33 | 2,370,400 |
|
Jun 18, 2026
|
170.80 | 172.99 | 163.94 | 169.61 | 169.61 | 1,560,100 |
|
Jun 17, 2026
|
166.00 | 172.16 | 165.00 | 167.11 | 167.11 | 773,300 |
|
Jun 16, 2026
|
170.33 | 171.60 | 164.56 | 166.71 | 166.71 | 1,039,100 |
|
Jun 15, 2026
|
174.41 | 176.00 | 169.40 | 171.95 | 171.95 | 962,400 |
|
Jun 12, 2026
|
183.62 | 183.62 | 170.18 | 170.58 | 170.58 | 1,046,500 |
|
Jun 11, 2026
|
172.17 | 184.55 | 170.10 | 183.69 | 183.69 | 684,100 |
|
Jun 10, 2026
|
173.89 | 177.50 | 172.00 | 172.93 | 172.93 | 813,800 |
|
Jun 9, 2026
|
184.02 | 186.88 | 169.00 | 176.51 | 176.51 | 1,108,400 |
|
Jun 8, 2026
|
187.01 | 190.22 | 183.93 | 184.68 | 184.68 | 903,600 |
|
Jun 5, 2026
|
199.29 | 200.87 | 181.20 | 185.92 | 185.92 | 1,121,900 |
|
Jun 4, 2026
|
190.95 | 205.55 | 189.12 | 204.40 | 204.40 | 1,021,700 |
|
Jun 3, 2026
|
201.51 | 201.51 | 189.13 | 191.47 | 191.47 | 1,334,100 |
|
Jun 2, 2026
|
203.90 | 204.51 | 196.60 | 204.35 | 204.35 | 1,110,000 |
|
Jun 1, 2026
|
202.68 | 208.94 | 198.14 | 204.09 | 204.09 | 1,374,800 |
|
May 29, 2026
|
216.09 | 216.28 | 196.22 | 207.24 | 207.24 | 2,729,800 |
|
May 28, 2026
|
199.94 | 217.77 | 195.55 | 214.39 | 214.39 | 4,163,500 |
|
May 27, 2026
|
182.50 | 183.00 | 175.56 | 181.28 | 181.28 | 1,112,200 |
|
May 26, 2026
|
182.81 | 187.52 | 175.50 | 182.26 | 182.26 | 1,642,900 |
|
May 22, 2026
|
164.16 | 174.51 | 164.11 | 174.23 | 174.23 | 1,161,800 |
|
May 21, 2026
|
161.02 | 165.27 | 158.85 | 163.09 | 163.09 | 639,200 |
|
May 20, 2026
|
161.35 | 164.38 | 157.25 | 163.87 | 163.87 | 727,900 |
|
May 19, 2026
|
161.00 | 162.03 | 157.01 | 160.23 | 160.23 | 719,900 |
|
May 18, 2026
|
158.11 | 164.31 | 158.07 | 161.52 | 161.52 | 928,900 |
|
May 15, 2026
|
162.31 | 163.08 | 157.11 | 158.00 | 158.00 | 931,800 |
|
May 14, 2026
|
160.00 | 166.99 | 160.00 | 165.27 | 165.27 | 968,500 |
|
May 13, 2026
|
166.42 | 166.42 | 156.00 | 160.99 | 160.99 | 1,368,800 |
|
May 12, 2026
|
167.00 | 173.47 | 164.51 | 168.86 | 168.86 | 1,210,900 |
|
May 11, 2026
|
164.75 | 168.34 | 158.30 | 166.45 | 166.45 | 1,389,000 |
|
May 8, 2026
|
167.56 | 169.92 | 164.61 | 168.29 | 168.29 | 918,300 |
|
May 7, 2026
|
174.28 | 174.28 | 165.50 | 168.18 | 168.18 | 1,100,500 |
|
May 6, 2026
|
166.88 | 178.00 | 166.02 | 174.37 | 174.37 | 1,422,500 |
|
May 5, 2026
|
182.05 | 182.50 | 166.50 | 166.69 | 166.69 | 1,760,400 |
|
May 4, 2026
|
185.73 | 185.73 | 177.67 | 180.26 | 180.26 | 1,287,900 |
|
May 1, 2026
|
195.05 | 195.85 | 184.00 | 184.97 | 184.97 | 1,072,400 |
|
Apr 30, 2026
|
185.95 | 195.51 | 184.26 | 195.02 | 195.02 | 1,110,200 |
|
Apr 29, 2026
|
191.67 | 191.72 | 181.70 | 183.50 | 183.50 | 825,500 |
|
Apr 28, 2026
|
193.02 | 193.02 | 185.53 | 192.34 | 192.34 | 874,500 |
|
Apr 27, 2026
|
195.50 | 200.86 | 193.63 | 195.74 | 195.74 | 705,600 |
|
Apr 24, 2026
|
203.77 | 203.84 | 195.32 | 196.28 | 196.28 | 864,000 |
|
Apr 23, 2026
|
207.89 | 209.37 | 196.74 | 201.91 | 201.91 | 1,060,500 |
|
Apr 22, 2026
|
216.76 | 219.20 | 206.28 | 210.10 | 210.10 | 1,304,700 |
|
Apr 21, 2026
|
203.60 | 222.40 | 201.22 | 210.07 | 210.07 | 2,446,300 |
|
Apr 20, 2026
|
190.81 | 198.60 | 189.49 | 197.23 | 197.23 | 1,006,800 |
|
Apr 17, 2026
|
204.68 | 208.65 | 186.18 | 191.42 | 191.42 | 1,572,900 |
|
Apr 16, 2026
|
203.31 | 207.23 | 197.70 | 201.99 | 201.99 | 1,080,500 |
|
Apr 15, 2026
|
197.29 | 200.26 | 194.19 | 198.42 | 198.42 | 833,900 |
|
Apr 14, 2026
|
199.00 | 201.98 | 192.52 | 194.52 | 194.52 | 953,400 |
|
Apr 13, 2026
|
177.02 | 194.82 | 177.00 | 194.39 | 194.39 | 1,275,900 |
|
Apr 10, 2026
|
177.75 | 182.02 | 174.73 | 179.72 | 179.72 | 869,100 |
|
Apr 9, 2026
|
187.50 | 187.50 | 175.87 | 177.70 | 177.70 | 1,267,400 |
|
Apr 8, 2026
|
194.61 | 197.04 | 183.84 | 186.94 | 186.94 | 1,499,700 |
|
Apr 7, 2026
|
186.55 | 187.78 | 181.35 | 186.85 | 186.85 | 646,100 |
|
Apr 6, 2026
|
185.00 | 191.75 | 184.89 | 189.26 | 189.26 | 650,800 |
|
Apr 2, 2026
|
176.62 | 186.24 | 176.29 | 184.36 | 184.36 | 720,300 |
|
Apr 1, 2026
|
188.64 | 191.80 | 182.45 | 183.50 | 183.50 | 922,200 |
|
Mar 31, 2026
|
179.87 | 185.00 | 176.22 | 183.05 | 183.05 | 1,319,200 |
|
Mar 30, 2026
|
186.41 | 186.41 | 175.42 | 176.97 | 176.97 | 1,170,700 |
|
Mar 27, 2026
|
192.13 | 193.93 | 183.85 | 184.43 | 184.43 | 874,800 |
|
Mar 26, 2026
|
195.05 | 200.30 | 193.68 | 195.91 | 195.91 | 1,017,900 |
|
Mar 25, 2026
|
200.57 | 204.61 | 198.36 | 199.02 | 199.02 | 1,055,800 |
|
Mar 24, 2026
|
204.00 | 205.17 | 194.80 | 196.18 | 196.18 | 1,254,400 |
|
Mar 23, 2026
|
200.67 | 211.50 | 196.76 | 206.27 | 206.27 | 1,737,400 |
|
Mar 20, 2026
|
207.41 | 209.73 | 193.52 | 197.72 | 197.72 | 2,050,600 |
|
Mar 19, 2026
|
210.10 | 214.00 | 205.00 | 211.35 | 211.35 | 1,884,100 |
|
Mar 18, 2026
|
220.00 | 222.00 | 214.54 | 215.85 | 215.85 | 1,432,200 |
|
Mar 17, 2026
|
212.89 | 222.66 | 210.63 | 222.51 | 222.51 | 1,721,200 |
|
Mar 16, 2026
|
212.52 | 216.00 | 206.33 | 211.88 | 211.88 | 1,483,400 |
|
Mar 13, 2026
|
213.07 | 220.75 | 206.64 | 207.07 | 207.07 | 1,379,000 |
|
Mar 12, 2026
|
212.71 | 219.51 | 205.61 | 211.88 | 211.88 | 2,883,200 |
|
Mar 11, 2026
|
204.50 | 213.56 | 199.37 | 207.73 | 207.73 | 5,230,300 |
|
Mar 10, 2026
|
224.68 | 228.40 | 220.90 | 221.57 | 221.57 | 2,507,200 |
|
Mar 9, 2026
|
229.50 | 229.50 | 216.56 | 227.29 | 227.29 | 2,089,700 |
|
Mar 6, 2026
|
214.63 | 235.98 | 213.11 | 229.80 | 229.80 | 2,122,800 |
|
Mar 5, 2026
|
231.94 | 235.30 | 213.00 | 220.56 | 220.56 | 2,357,500 |
|
Mar 4, 2026
|
224.00 | 231.32 | 221.45 | 226.48 | 226.48 | 1,760,700 |
|
Mar 3, 2026
|
214.67 | 237.00 | 211.06 | 228.30 | 228.30 | 5,466,200 |
|
Mar 2, 2026
|
284.24 | 303.00 | 196.22 | 208.32 | 208.32 | 13,461,900 |
|
Feb 27, 2026
|
251.70 | 254.05 | 243.00 | 252.25 | 252.25 | 890,600 |
|
Feb 26, 2026
|
257.01 | 261.21 | 250.71 | 259.62 | 259.62 | 714,000 |
|
Feb 25, 2026
|
264.86 | 265.00 | 254.55 | 255.22 | 255.22 | 736,200 |
|
Feb 24, 2026
|
252.20 | 265.90 | 246.15 | 262.25 | 262.25 | 731,500 |
|
Feb 23, 2026
|
256.62 | 267.50 | 255.01 | 261.33 | 261.33 | 733,500 |
|
Feb 20, 2026
|
280.83 | 285.00 | 263.95 | 264.63 | 264.63 | 1,116,700 |
|
Feb 19, 2026
|
269.66 | 285.77 | 264.83 | 281.67 | 281.67 | 1,299,700 |
|
Feb 18, 2026
|
264.68 | 269.29 | 258.86 | 265.46 | 265.46 | 1,067,200 |
|
Feb 17, 2026
|
254.95 | 266.21 | 252.30 | 262.99 | 262.99 | 1,378,300 |
|
Feb 13, 2026
|
236.63 | 248.60 | 234.00 | 243.87 | 243.87 | 686,900 |
|
Feb 12, 2026
|
252.03 | 252.03 | 233.78 | 235.12 | 235.12 | 1,184,000 |
|
Feb 11, 2026
|
267.70 | 267.85 | 236.36 | 243.42 | 243.42 | 1,594,000 |
|
Feb 10, 2026
|
274.86 | 277.92 | 261.52 | 263.26 | 263.26 | 1,018,500 |
|
Feb 9, 2026
|
256.62 | 274.99 | 253.00 | 274.35 | 274.35 | 1,150,700 |
|
Feb 6, 2026
|
246.74 | 258.78 | 242.00 | 257.20 | 257.20 | 1,492,000 |
|
Feb 5, 2026
|
247.13 | 257.99 | 234.00 | 236.88 | 236.88 | 1,538,500 |
|
Feb 4, 2026
|
286.00 | 287.45 | 246.02 | 257.30 | 257.30 | 1,812,600 |
|
Feb 3, 2026
|
273.54 | 285.59 | 270.06 | 285.41 | 285.41 | 1,081,500 |
|
Feb 2, 2026
|
271.97 | 277.00 | 265.50 | 269.99 | 269.99 | 1,619,400 |
|
Jan 30, 2026
|
287.85 | 292.70 | 276.76 | 278.39 | 278.39 | 1,091,900 |
|
Jan 29, 2026
|
305.23 | 306.00 | 288.29 | 293.22 | 293.22 | 1,448,300 |
|
Jan 28, 2026
|
316.30 | 321.04 | 300.25 | 306.94 | 306.94 | 2,109,200 |
|
Jan 27, 2026
|
302.21 | 311.70 | 299.00 | 309.57 | 309.57 | 1,204,000 |
|
Jan 26, 2026
|
307.07 | 309.93 | 298.53 | 302.67 | 302.67 | 1,357,500 |
|
Jan 23, 2026
|
313.53 | 314.75 | 300.00 | 307.75 | 307.75 | 1,017,100 |
|
Jan 22, 2026
|
323.79 | 326.44 | 308.53 | 312.12 | 312.12 | 1,290,500 |
|
Jan 21, 2026
|
346.12 | 346.12 | 302.01 | 319.63 | 319.63 | 2,835,500 |
|
Jan 20, 2026
|
370.00 | 390.04 | 325.09 | 330.89 | 330.89 | 3,518,300 |
|
Jan 16, 2026
|
382.27 | 408.25 | 381.00 | 392.86 | 392.86 | 2,028,800 |
|
Jan 15, 2026
|
377.62 | 383.55 | 365.83 | 378.57 | 378.57 | 1,458,300 |
|
Jan 14, 2026
|
357.93 | 382.72 | 346.47 | 381.80 | 381.80 | 1,951,200 |
|
Jan 13, 2026
|
374.49 | 375.00 | 352.03 | 363.86 | 363.86 | 1,591,200 |
|
Jan 12, 2026
|
369.70 | 374.50 | 361.73 | 370.68 | 370.68 | 1,539,100 |
|
Jan 9, 2026
|
351.07 | 370.50 | 346.00 | 364.99 | 364.99 | 1,892,700 |
|
Jan 8, 2026
|
350.01 | 371.40 | 335.01 | 344.96 | 344.96 | 3,218,600 |
|
Jan 7, 2026
|
318.98 | 333.00 | 314.37 | 318.48 | 318.48 | 2,040,500 |
|
Jan 6, 2026
|
297.79 | 318.23 | 297.41 | 317.03 | 317.03 | 1,932,000 |
|
Jan 5, 2026
|
268.57 | 302.49 | 268.00 | 297.41 | 297.41 | 2,347,900 |
|
Jan 2, 2026
|
248.45 | 257.89 | 241.65 | 256.19 | 256.19 | 940,200 |
|
Dec 31, 2025
|
244.58 | 244.58 | 239.80 | 241.89 | 241.89 | 719,300 |
|
Dec 30, 2025
|
250.92 | 251.84 | 242.63 | 244.00 | 244.00 | 715,100 |
|
Dec 29, 2025
|
251.85 | 255.00 | 247.66 | 249.15 | 249.15 | 615,700 |
|
Dec 26, 2025
|
261.82 | 261.82 | 252.50 | 255.00 | 255.00 | 504,100 |
|
Dec 24, 2025
|
260.96 | 262.99 | 256.00 | 260.70 | 260.70 | 404,500 |
|
Dec 23, 2025
|
253.41 | 263.36 | 252.01 | 261.15 | 261.15 | 1,063,000 |
|
Dec 22, 2025
|
250.00 | 257.99 | 247.62 | 255.39 | 255.39 | 1,428,200 |
|
Dec 19, 2025
|
232.15 | 245.14 | 232.10 | 243.01 | 243.01 | 2,124,900 |
|
Dec 18, 2025
|
233.26 | 238.21 | 230.64 | 230.69 | 230.69 | 805,000 |
|
Dec 17, 2025
|
235.00 | 240.29 | 227.47 | 229.10 | 229.10 | 882,700 |
|
Dec 16, 2025
|
232.66 | 237.68 | 231.95 | 234.65 | 234.65 | 981,500 |
|
Dec 15, 2025
|
240.50 | 243.20 | 231.13 | 235.32 | 235.32 | 1,122,400 |
|
Dec 12, 2025
|
247.25 | 249.27 | 235.14 | 239.00 | 239.00 | 1,244,500 |
|
Dec 11, 2025
|
243.42 | 252.78 | 239.50 | 249.75 | 249.75 | 1,314,300 |
|
Dec 10, 2025
|
264.25 | 269.73 | 242.85 | 245.25 | 245.25 | 4,521,900 |
|
Dec 9, 2025
|
286.11 | 291.50 | 278.50 | 281.42 | 281.42 | 2,323,800 |
|
Dec 8, 2025
|
281.18 | 285.52 | 275.85 | 282.47 | 282.47 | 790,800 |
|
Dec 5, 2025
|
286.79 | 287.45 | 273.37 | 278.39 | 278.39 | 848,900 |
|
Dec 4, 2025
|
272.00 | 292.75 | 269.50 | 287.45 | 287.45 | 1,035,700 |
|
Dec 3, 2025
|
266.59 | 272.41 | 261.24 | 271.78 | 271.78 | 1,017,700 |
|
Dec 2, 2025
|
258.80 | 266.39 | 257.81 | 264.95 | 264.95 | 811,500 |
|
Dec 1, 2025
|
274.98 | 275.19 | 257.31 | 257.80 | 257.80 | 792,900 |
|
Nov 28, 2025
|
283.93 | 284.00 | 277.64 | 279.46 | 279.46 | 270,900 |
|
Nov 26, 2025
|
283.52 | 283.95 | 273.52 | 279.19 | 279.19 | 566,300 |
|
Nov 25, 2025
|
276.99 | 280.00 | 269.68 | 278.47 | 278.47 | 674,700 |
|
Nov 24, 2025
|
272.54 | 282.03 | 272.22 | 276.99 | 276.99 | 689,300 |
|
Nov 21, 2025
|
271.04 | 273.55 | 260.28 | 272.54 | 272.54 | 792,500 |
|
Nov 20, 2025
|
294.42 | 295.60 | 270.99 | 273.98 | 273.98 | 847,700 |
|
Nov 19, 2025
|
279.80 | 286.21 | 276.83 | 280.43 | 280.43 | 672,500 |
|
Nov 18, 2025
|
283.99 | 288.09 | 275.64 | 280.95 | 280.95 | 789,800 |
|
Nov 17, 2025
|
291.02 | 292.35 | 278.67 | 283.66 | 283.66 | 668,300 |
|
Nov 14, 2025
|
280.02 | 299.72 | 280.02 | 291.21 | 291.21 | 890,500 |
|
Nov 13, 2025
|
316.94 | 318.01 | 293.45 | 295.49 | 295.49 | 1,212,400 |
|
Nov 12, 2025
|
328.10 | 334.56 | 320.04 | 323.32 | 323.32 | 477,300 |
|
Nov 11, 2025
|
329.19 | 333.10 | 324.04 | 328.09 | 328.09 | 496,200 |
|
Nov 10, 2025
|
338.36 | 341.18 | 324.48 | 333.87 | 333.87 | 642,700 |
|
Nov 7, 2025
|
319.90 | 332.17 | 307.32 | 329.65 | 329.65 | 1,416,400 |
|
Nov 6, 2025
|
350.81 | 350.81 | 324.48 | 328.23 | 328.23 | 946,200 |
|
Nov 5, 2025
|
357.00 | 361.58 | 345.80 | 350.70 | 350.70 | 862,200 |
|
Nov 4, 2025
|
354.25 | 367.91 | 347.90 | 365.08 | 365.08 | 645,000 |
|
Nov 3, 2025
|
375.48 | 380.00 | 363.10 | 367.88 | 367.88 | 467,000 |
|
Oct 31, 2025
|
372.20 | 375.80 | 359.08 | 369.91 | 369.91 | 587,800 |
|
Oct 30, 2025
|
375.86 | 379.00 | 363.00 | 365.83 | 365.83 | 800,900 |
|
Oct 29, 2025
|
384.34 | 394.06 | 375.00 | 380.65 | 380.65 | 671,300 |
|
Oct 28, 2025
|
384.90 | 386.80 | 379.07 | 379.93 | 379.93 | 510,900 |
|
Oct 27, 2025
|
388.74 | 391.16 | 375.00 | 380.13 | 380.13 | 751,600 |
|
Oct 24, 2025
|
372.93 | 380.20 | 364.37 | 378.54 | 378.54 | 784,100 |
|
Oct 23, 2025
|
366.50 | 371.00 | 359.95 | 364.28 | 364.28 | 698,700 |
|
Oct 22, 2025
|
373.57 | 378.29 | 345.28 | 355.18 | 355.18 | 1,159,400 |
|
Oct 21, 2025
|
367.14 | 379.67 | 361.12 | 377.18 | 377.18 | 853,600 |
|
Oct 20, 2025
|
361.11 | 366.15 | 355.00 | 364.04 | 364.04 | 1,726,900 |
|
Oct 17, 2025
|
364.50 | 368.73 | 349.09 | 350.59 | 350.59 | 1,616,700 |
|
Oct 16, 2025
|
385.00 | 387.26 | 368.56 | 374.10 | 374.10 | 1,101,100 |
|
Oct 15, 2025
|
406.00 | 409.66 | 377.01 | 384.69 | 384.69 | 1,238,200 |
|
Oct 14, 2025
|
401.51 | 411.16 | 391.56 | 401.63 | 401.63 | 737,500 |
|
Oct 13, 2025
|
392.29 | 411.00 | 381.01 | 409.83 | 409.83 | 1,321,000 |
|
Oct 10, 2025
|
397.82 | 408.99 | 390.13 | 392.29 | 392.29 | 1,049,600 |
|
Oct 9, 2025
|
408.15 | 417.86 | 396.00 | 398.29 | 398.29 | 1,024,600 |
|
Oct 8, 2025
|
399.77 | 410.75 | 389.99 | 407.51 | 407.51 | 1,632,800 |
|
Oct 7, 2025
|
390.73 | 400.01 | 386.01 | 395.13 | 395.13 | 1,459,400 |
|
Oct 6, 2025
|
385.39 | 392.82 | 373.03 | 391.88 | 391.88 | 1,823,600 |
|
Oct 3, 2025
|
374.43 | 383.80 | 366.82 | 374.64 | 374.64 | 1,683,700 |
|
Oct 2, 2025
|
354.45 | 363.77 | 349.71 | 360.28 | 360.28 | 1,571,500 |
|
Oct 1, 2025
|
318.17 | 346.24 | 318.00 | 346.08 | 346.08 | 2,075,400 |
|
Sep 30, 2025
|
307.68 | 316.60 | 303.72 | 314.89 | 314.89 | 1,029,900 |
|
Sep 29, 2025
|
310.42 | 317.11 | 305.31 | 308.69 | 308.69 | 1,445,400 |
|
Sep 26, 2025
|
303.36 | 305.01 | 294.00 | 301.20 | 301.20 | 752,800 |
|
Sep 25, 2025
|
293.08 | 302.48 | 278.10 | 301.79 | 301.79 | 1,164,300 |
|
Sep 24, 2025
|
302.04 | 307.11 | 297.46 | 301.52 | 301.52 | 1,378,200 |
|
Sep 23, 2025
|
293.32 | 301.12 | 291.78 | 298.61 | 298.61 | 1,588,400 |
|
Sep 22, 2025
|
278.27 | 289.51 | 275.44 | 288.08 | 288.08 | 870,400 |
|
Sep 19, 2025
|
283.59 | 289.37 | 277.94 | 278.55 | 278.55 | 1,991,900 |
|
Sep 18, 2025
|
278.42 | 288.00 | 275.81 | 283.43 | 283.43 | 1,529,900 |
|
Sep 17, 2025
|
265.68 | 274.52 | 262.39 | 272.07 | 272.07 | 1,112,500 |
|
Sep 16, 2025
|
254.48 | 266.42 | 253.14 | 265.87 | 265.87 | 1,348,600 |
|
Sep 15, 2025
|
245.27 | 251.75 | 243.44 | 251.04 | 251.04 | 940,500 |
|
Sep 12, 2025
|
245.13 | 250.83 | 242.00 | 243.00 | 243.00 | 781,500 |
|
Sep 11, 2025
|
241.69 | 257.07 | 241.10 | 241.81 | 241.81 | 1,861,800 |
|
Sep 10, 2025
|
232.00 | 247.25 | 225.75 | 247.05 | 247.05 | 2,574,300 |
|
Sep 9, 2025
|
235.21 | 236.57 | 230.22 | 230.99 | 230.99 | 1,801,100 |
|
Sep 8, 2025
|
229.96 | 239.37 | 229.55 | 236.91 | 236.91 | 1,491,000 |
|
Sep 5, 2025
|
231.00 | 232.31 | 220.88 | 226.08 | 226.08 | 775,200 |
