NasdaqGM - Delayed Quote
USD
Axsome Therapeutics, Inc. (AXSM)
206.68
-1.67
(-0.80%)
At close: September 4 at 4:00:01 PM EDT
206.68
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade AXSM 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
|
207.01 | 208.51 | 205.49 | 206.68 | 206.68 | 438,200 |
|
Sep 3, 2026
|
209.32 | 210.59 | 206.60 | 208.35 | 208.35 | 558,800 |
|
Sep 2, 2026
|
203.11 | 210.55 | 201.54 | 209.92 | 209.92 | 608,200 |
|
Sep 1, 2026
|
199.71 | 205.94 | 199.71 | 202.83 | 202.83 | 656,300 |
|
Aug 31, 2026
|
199.00 | 200.74 | 197.05 | 198.52 | 198.52 | 503,700 |
|
Aug 28, 2026
|
205.70 | 205.70 | 199.00 | 199.02 | 199.02 | 441,200 |
|
Aug 27, 2026
|
205.00 | 208.26 | 203.71 | 206.27 | 206.27 | 586,300 |
|
Aug 26, 2026
|
204.48 | 210.68 | 203.70 | 207.15 | 207.15 | 378,400 |
|
Aug 25, 2026
|
207.58 | 209.53 | 200.19 | 205.48 | 205.48 | 731,500 |
|
Aug 24, 2026
|
207.00 | 208.09 | 205.09 | 205.40 | 205.40 | 293,200 |
|
Aug 21, 2026
|
207.22 | 210.87 | 206.50 | 207.77 | 207.77 | 734,900 |
|
Aug 20, 2026
|
216.50 | 217.85 | 206.26 | 208.03 | 208.03 | 620,900 |
|
Aug 19, 2026
|
218.93 | 222.46 | 216.73 | 218.20 | 218.20 | 572,000 |
|
Aug 18, 2026
|
215.93 | 220.01 | 214.39 | 215.69 | 215.69 | 506,300 |
|
Aug 17, 2026
|
212.01 | 216.96 | 211.44 | 216.27 | 216.27 | 511,800 |
|
Aug 14, 2026
|
211.00 | 216.30 | 208.95 | 213.67 | 213.67 | 476,300 |
|
Aug 13, 2026
|
215.76 | 221.55 | 212.63 | 213.68 | 213.68 | 705,300 |
|
Aug 12, 2026
|
216.80 | 218.74 | 213.15 | 214.66 | 214.66 | 1,240,600 |
|
Aug 11, 2026
|
222.33 | 223.04 | 215.35 | 215.77 | 215.77 | 834,300 |
|
Aug 10, 2026
|
215.88 | 223.40 | 210.00 | 220.89 | 220.89 | 1,398,500 |
|
Aug 7, 2026
|
210.13 | 214.39 | 208.60 | 212.74 | 212.74 | 1,024,400 |
|
Aug 6, 2026
|
212.73 | 216.56 | 209.98 | 210.13 | 210.13 | 397,100 |
|
Aug 5, 2026
|
214.49 | 218.12 | 209.26 | 212.85 | 212.85 | 665,100 |
|
Aug 4, 2026
|
212.81 | 214.89 | 210.13 | 212.17 | 212.17 | 473,500 |
|
Aug 3, 2026
|
215.50 | 216.24 | 206.94 | 211.04 | 211.04 | 962,800 |
|
Jul 31, 2026
|
234.46 | 235.10 | 217.64 | 217.99 | 217.99 | 782,100 |
|
Jul 30, 2026
|
229.25 | 235.21 | 223.71 | 234.64 | 234.64 | 714,400 |
|
Jul 29, 2026
|
233.96 | 235.91 | 227.00 | 227.42 | 227.42 | 523,000 |
|
Jul 28, 2026
|
241.95 | 242.10 | 232.34 | 234.20 | 234.20 | 404,100 |
|
Jul 27, 2026
|
240.43 | 245.49 | 237.08 | 238.37 | 238.37 | 773,100 |
|
Jul 24, 2026
|
240.92 | 242.96 | 237.77 | 241.00 | 241.00 | 462,000 |
|
Jul 23, 2026
|
239.00 | 244.60 | 237.00 | 241.53 | 241.53 | 500,400 |
|
Jul 22, 2026
|
235.69 | 240.73 | 233.73 | 239.62 | 239.62 | 648,300 |
|
Jul 21, 2026
|
225.80 | 237.35 | 221.24 | 236.95 | 236.95 | 993,600 |
|
Jul 20, 2026
|
229.74 | 232.99 | 221.21 | 221.64 | 221.64 | 776,400 |
|
Jul 17, 2026
|
233.62 | 237.36 | 228.12 | 230.00 | 230.00 | 878,300 |
|
Jul 16, 2026
|
235.92 | 240.86 | 233.22 | 237.04 | 237.04 | 639,700 |
|
Jul 15, 2026
|
232.58 | 237.98 | 229.64 | 237.53 | 237.53 | 838,900 |
|
Jul 14, 2026
|
229.02 | 236.01 | 226.67 | 235.26 | 235.26 | 482,600 |
|
Jul 13, 2026
|
230.15 | 231.81 | 224.70 | 228.28 | 228.28 | 843,000 |
|
Jul 10, 2026
|
248.32 | 249.11 | 230.14 | 233.80 | 233.80 | 804,600 |
|
Jul 9, 2026
|
245.13 | 249.55 | 243.72 | 248.95 | 248.95 | 621,700 |
|
Jul 8, 2026
|
249.36 | 252.54 | 245.40 | 245.57 | 245.57 | 769,400 |
|
Jul 7, 2026
|
242.31 | 252.60 | 239.86 | 249.76 | 249.76 | 1,055,700 |
|
Jul 6, 2026
|
245.40 | 251.25 | 239.02 | 242.60 | 242.60 | 842,100 |
|
Jul 2, 2026
|
242.49 | 245.20 | 238.33 | 244.31 | 244.31 | 853,800 |
|
Jul 1, 2026
|
244.77 | 247.64 | 237.64 | 240.66 | 240.66 | 977,800 |
|
Jun 30, 2026
|
245.62 | 248.62 | 240.38 | 244.77 | 244.77 | 1,195,900 |
|
Jun 29, 2026
|
244.08 | 248.15 | 236.47 | 241.12 | 241.12 | 1,357,600 |
|
Jun 26, 2026
|
239.88 | 247.50 | 238.25 | 241.67 | 241.67 | 7,350,000 |
|
Jun 25, 2026
|
238.83 | 244.67 | 236.60 | 237.33 | 237.33 | 1,384,200 |
|
Jun 24, 2026
|
245.60 | 246.76 | 236.44 | 237.92 | 237.92 | 1,126,400 |
|
Jun 23, 2026
|
247.85 | 252.03 | 241.56 | 241.97 | 241.97 | 1,312,900 |
|
Jun 22, 2026
|
249.05 | 253.00 | 245.94 | 247.85 | 247.85 | 814,100 |
|
Jun 18, 2026
|
255.62 | 260.19 | 247.34 | 250.50 | 250.50 | 770,700 |
|
Jun 17, 2026
|
251.13 | 254.84 | 248.64 | 252.16 | 252.16 | 519,400 |
|
Jun 16, 2026
|
255.03 | 255.03 | 248.08 | 251.91 | 251.91 | 684,300 |
|
Jun 15, 2026
|
253.42 | 255.09 | 251.14 | 253.40 | 253.40 | 628,300 |
|
Jun 12, 2026
|
253.04 | 257.92 | 253.04 | 255.17 | 255.17 | 441,600 |
|
Jun 11, 2026
|
249.12 | 257.43 | 247.68 | 253.77 | 253.77 | 787,500 |
|
Jun 10, 2026
|
246.18 | 256.00 | 245.11 | 246.34 | 246.34 | 741,200 |
|
Jun 9, 2026
|
237.21 | 246.40 | 236.38 | 245.64 | 245.64 | 918,000 |
|
Jun 8, 2026
|
234.00 | 239.24 | 233.29 | 235.14 | 235.14 | 548,900 |
|
Jun 5, 2026
|
231.21 | 242.41 | 228.24 | 232.32 | 232.32 | 1,118,700 |
|
Jun 4, 2026
|
233.80 | 236.46 | 229.07 | 231.48 | 231.48 | 557,800 |
|
Jun 3, 2026
|
225.21 | 233.56 | 217.15 | 233.49 | 233.49 | 783,800 |
|
Jun 2, 2026
|
225.89 | 228.35 | 218.55 | 222.16 | 222.16 | 603,800 |
|
Jun 1, 2026
|
233.50 | 233.50 | 227.64 | 230.25 | 230.25 | 499,100 |
|
May 29, 2026
|
231.53 | 236.50 | 230.01 | 234.48 | 234.48 | 913,900 |
|
May 28, 2026
|
234.22 | 236.68 | 231.38 | 232.83 | 232.83 | 472,300 |
|
May 27, 2026
|
235.00 | 236.70 | 231.25 | 234.52 | 234.52 | 708,900 |
|
May 26, 2026
|
236.79 | 238.56 | 233.33 | 234.20 | 234.20 | 646,600 |
|
May 22, 2026
|
235.00 | 236.84 | 232.02 | 235.97 | 235.97 | 674,600 |
|
May 21, 2026
|
230.00 | 234.79 | 224.00 | 233.64 | 233.64 | 590,500 |
|
May 20, 2026
|
228.15 | 232.39 | 226.50 | 230.62 | 230.62 | 646,800 |
|
May 19, 2026
|
227.48 | 229.00 | 223.72 | 226.67 | 226.67 | 510,300 |
|
May 18, 2026
|
229.17 | 232.00 | 225.41 | 227.40 | 227.40 | 464,500 |
|
May 15, 2026
|
229.71 | 230.50 | 225.71 | 227.72 | 227.72 | 549,400 |
|
May 14, 2026
|
234.46 | 235.00 | 227.84 | 232.27 | 232.27 | 572,500 |
|
May 13, 2026
|
224.24 | 235.91 | 223.75 | 235.32 | 235.32 | 815,500 |
|
May 12, 2026
|
217.34 | 224.76 | 214.31 | 224.03 | 224.03 | 633,300 |
|
May 11, 2026
|
216.08 | 217.60 | 213.20 | 216.47 | 216.47 | 738,200 |
|
May 8, 2026
|
220.56 | 223.43 | 216.77 | 217.38 | 217.38 | 574,200 |
|
May 7, 2026
|
220.01 | 221.00 | 216.41 | 220.22 | 220.22 | 919,100 |
|
May 6, 2026
|
221.71 | 227.45 | 220.85 | 222.63 | 222.63 | 559,900 |
|
May 5, 2026
|
226.10 | 231.00 | 222.33 | 223.06 | 223.06 | 1,019,900 |
|
May 4, 2026
|
212.00 | 234.29 | 208.50 | 223.70 | 223.70 | 2,506,700 |
|
May 1, 2026
|
207.23 | 209.14 | 198.02 | 206.53 | 206.53 | 1,636,300 |
|
Apr 30, 2026
|
184.28 | 217.00 | 183.86 | 207.75 | 207.75 | 2,798,900 |
|
Apr 29, 2026
|
182.49 | 185.71 | 180.00 | 183.95 | 183.95 | 760,600 |
|
Apr 28, 2026
|
188.59 | 190.10 | 181.66 | 185.00 | 185.00 | 664,600 |
|
Apr 27, 2026
|
186.51 | 193.49 | 186.51 | 187.40 | 187.40 | 919,800 |
|
Apr 24, 2026
|
181.57 | 191.14 | 180.90 | 185.96 | 185.96 | 527,100 |
|
Apr 23, 2026
|
186.70 | 186.99 | 182.02 | 182.72 | 182.72 | 418,900 |
|
Apr 22, 2026
|
183.99 | 186.59 | 180.75 | 186.42 | 186.42 | 614,300 |
|
Apr 21, 2026
|
188.19 | 188.85 | 181.43 | 182.97 | 182.97 | 717,400 |
|
Apr 20, 2026
|
188.33 | 191.00 | 187.00 | 188.69 | 188.69 | 525,100 |
|
Apr 17, 2026
|
186.91 | 190.23 | 185.77 | 188.99 | 188.99 | 767,400 |
|
Apr 16, 2026
|
182.85 | 184.96 | 180.22 | 184.19 | 184.19 | 410,100 |
|
Apr 15, 2026
|
184.18 | 185.05 | 179.57 | 184.18 | 184.18 | 540,400 |
|
Apr 14, 2026
|
179.77 | 184.22 | 178.33 | 184.18 | 184.18 | 820,800 |
|
Apr 13, 2026
|
177.10 | 182.50 | 175.44 | 178.33 | 178.33 | 549,600 |
|
Apr 10, 2026
|
181.00 | 181.99 | 177.00 | 178.11 | 178.11 | 560,300 |
|
Apr 9, 2026
|
173.05 | 180.71 | 172.02 | 178.90 | 178.90 | 986,000 |
|
Apr 8, 2026
|
172.00 | 174.29 | 167.14 | 173.19 | 173.19 | 524,900 |
|
Apr 7, 2026
|
167.73 | 169.28 | 165.17 | 168.74 | 168.74 | 401,300 |
|
Apr 6, 2026
|
167.90 | 170.01 | 167.07 | 169.74 | 169.74 | 337,500 |
|
Apr 2, 2026
|
171.22 | 171.22 | 166.65 | 168.51 | 168.51 | 617,000 |
|
Apr 1, 2026
|
170.48 | 174.81 | 169.88 | 171.78 | 171.78 | 604,300 |
|
Mar 31, 2026
|
160.20 | 171.60 | 159.92 | 169.02 | 169.02 | 677,100 |
|
Mar 30, 2026
|
155.63 | 160.97 | 155.00 | 160.50 | 160.50 | 518,000 |
|
Mar 27, 2026
|
163.89 | 163.89 | 155.56 | 156.35 | 156.35 | 680,800 |
|
Mar 26, 2026
|
160.05 | 165.69 | 159.05 | 164.26 | 164.26 | 304,400 |
|
Mar 25, 2026
|
160.74 | 163.48 | 160.60 | 161.78 | 161.78 | 434,900 |
|
Mar 24, 2026
|
155.90 | 158.96 | 152.28 | 158.75 | 158.75 | 1,251,800 |
|
Mar 23, 2026
|
156.98 | 159.40 | 153.46 | 156.84 | 156.84 | 409,900 |
|
Mar 20, 2026
|
159.64 | 160.03 | 155.42 | 156.92 | 156.92 | 849,300 |
|
Mar 19, 2026
|
157.41 | 159.53 | 156.40 | 158.88 | 158.88 | 454,800 |
|
Mar 18, 2026
|
160.72 | 160.72 | 157.28 | 157.87 | 157.87 | 464,700 |
|
Mar 17, 2026
|
158.51 | 161.36 | 157.90 | 161.17 | 161.17 | 481,500 |
|
Mar 16, 2026
|
157.50 | 159.15 | 155.89 | 158.23 | 158.23 | 510,700 |
|
Mar 13, 2026
|
154.55 | 157.75 | 153.66 | 156.08 | 156.08 | 862,700 |
|
Mar 12, 2026
|
157.98 | 158.88 | 153.37 | 154.12 | 154.12 | 769,000 |
|
Mar 11, 2026
|
164.99 | 165.16 | 158.60 | 159.50 | 159.50 | 656,800 |
|
Mar 10, 2026
|
164.75 | 169.11 | 164.45 | 166.34 | 166.34 | 423,900 |
|
Mar 9, 2026
|
162.50 | 164.99 | 160.00 | 164.49 | 164.49 | 425,600 |
|
Mar 6, 2026
|
159.80 | 163.01 | 158.41 | 162.33 | 162.33 | 387,000 |
|
Mar 5, 2026
|
162.11 | 163.80 | 159.66 | 161.46 | 161.46 | 496,000 |
|
Mar 4, 2026
|
164.02 | 166.09 | 163.22 | 164.08 | 164.08 | 428,800 |
|
Mar 3, 2026
|
164.77 | 167.72 | 163.18 | 164.05 | 164.05 | 617,300 |
|
Mar 2, 2026
|
162.06 | 168.00 | 161.18 | 166.38 | 166.38 | 566,800 |
|
Feb 27, 2026
|
163.13 | 165.56 | 162.38 | 163.89 | 163.89 | 613,800 |
|
Feb 26, 2026
|
163.85 | 163.85 | 160.10 | 163.19 | 163.19 | 1,002,800 |
|
Feb 25, 2026
|
170.00 | 170.75 | 163.16 | 164.22 | 164.22 | 872,700 |
|
Feb 24, 2026
|
175.01 | 175.29 | 166.88 | 169.95 | 169.95 | 1,069,100 |
|
Feb 23, 2026
|
176.42 | 181.84 | 166.32 | 174.76 | 174.76 | 863,500 |
|
Feb 20, 2026
|
186.00 | 186.00 | 181.50 | 183.72 | 183.72 | 573,800 |
|
Feb 19, 2026
|
184.74 | 186.34 | 181.83 | 186.18 | 186.18 | 397,500 |
|
Feb 18, 2026
|
182.60 | 186.04 | 182.60 | 184.74 | 184.74 | 495,400 |
|
Feb 17, 2026
|
183.65 | 184.99 | 181.17 | 183.30 | 183.30 | 569,700 |
|
Feb 13, 2026
|
183.35 | 186.62 | 180.40 | 181.21 | 181.21 | 364,000 |
|
Feb 12, 2026
|
186.97 | 186.97 | 182.70 | 182.94 | 182.94 | 229,800 |
|
Feb 11, 2026
|
184.12 | 187.18 | 181.00 | 186.21 | 186.21 | 374,800 |
|
Feb 10, 2026
|
183.09 | 185.51 | 182.71 | 184.30 | 184.30 | 468,300 |
|
Feb 9, 2026
|
183.02 | 184.06 | 180.00 | 183.22 | 183.22 | 309,000 |
|
Feb 6, 2026
|
181.80 | 184.09 | 178.00 | 182.55 | 182.55 | 661,800 |
|
Feb 5, 2026
|
185.42 | 188.45 | 180.02 | 180.84 | 180.84 | 891,500 |
|
Feb 4, 2026
|
186.68 | 188.10 | 184.55 | 185.54 | 185.54 | 623,400 |
|
Feb 3, 2026
|
188.25 | 190.76 | 185.73 | 187.35 | 187.35 | 910,800 |
|
Feb 2, 2026
|
184.38 | 187.19 | 183.74 | 185.88 | 185.88 | 581,100 |
|
Jan 30, 2026
|
185.55 | 188.00 | 180.56 | 184.25 | 184.25 | 745,700 |
|
Jan 29, 2026
|
183.24 | 187.10 | 181.13 | 185.26 | 185.26 | 499,900 |
|
Jan 28, 2026
|
187.69 | 189.01 | 184.00 | 185.17 | 185.17 | 421,500 |
|
Jan 27, 2026
|
185.42 | 189.95 | 185.26 | 188.02 | 188.02 | 403,200 |
|
Jan 26, 2026
|
184.37 | 188.01 | 184.37 | 184.52 | 184.52 | 335,400 |
|
Jan 23, 2026
|
186.43 | 187.45 | 184.90 | 185.96 | 185.96 | 426,600 |
|
Jan 22, 2026
|
189.00 | 191.50 | 185.05 | 186.98 | 186.98 | 621,500 |
|
Jan 21, 2026
|
183.98 | 189.34 | 183.69 | 189.10 | 189.10 | 1,389,300 |
|
Jan 20, 2026
|
178.00 | 185.98 | 175.00 | 184.50 | 184.50 | 1,280,600 |
|
Jan 16, 2026
|
175.71 | 178.56 | 172.05 | 177.27 | 177.27 | 618,900 |
|
Jan 15, 2026
|
177.01 | 177.01 | 173.32 | 174.14 | 174.14 | 666,400 |
|
Jan 14, 2026
|
173.66 | 179.00 | 172.73 | 177.01 | 177.01 | 457,400 |
|
Jan 13, 2026
|
177.91 | 177.95 | 173.67 | 174.33 | 174.33 | 613,300 |
|
Jan 12, 2026
|
172.50 | 179.45 | 170.06 | 176.82 | 176.82 | 1,167,300 |
|
Jan 9, 2026
|
169.10 | 173.78 | 168.51 | 169.38 | 169.38 | 793,800 |
|
Jan 8, 2026
|
168.97 | 170.59 | 165.75 | 167.55 | 167.55 | 808,900 |
|
Jan 7, 2026
|
171.90 | 173.73 | 168.02 | 170.69 | 170.69 | 815,000 |
|
Jan 6, 2026
|
173.00 | 176.00 | 170.30 | 171.88 | 171.88 | 791,600 |
|
Jan 5, 2026
|
178.88 | 179.02 | 168.58 | 171.49 | 171.49 | 1,057,200 |
|
Jan 2, 2026
|
183.33 | 183.33 | 175.02 | 178.69 | 178.69 | 1,431,200 |
|
Dec 31, 2025
|
158.49 | 184.40 | 158.49 | 182.64 | 182.64 | 3,052,600 |
|
Dec 30, 2025
|
150.97 | 153.02 | 148.13 | 148.79 | 148.79 | 519,500 |
|
Dec 29, 2025
|
152.00 | 153.15 | 150.01 | 150.68 | 150.68 | 551,200 |
|
Dec 26, 2025
|
153.76 | 154.22 | 151.27 | 152.05 | 152.05 | 463,200 |
|
Dec 24, 2025
|
154.74 | 155.84 | 153.50 | 153.64 | 153.64 | 145,100 |
|
Dec 23, 2025
|
155.36 | 158.57 | 152.41 | 154.19 | 154.19 | 469,900 |
|
Dec 22, 2025
|
152.65 | 156.38 | 152.65 | 154.70 | 154.70 | 606,800 |
|
Dec 19, 2025
|
147.18 | 154.49 | 147.18 | 152.65 | 152.65 | 975,300 |
|
Dec 18, 2025
|
148.19 | 149.00 | 145.88 | 147.00 | 147.00 | 392,600 |
|
Dec 17, 2025
|
146.84 | 148.87 | 145.71 | 148.00 | 148.00 | 421,900 |
|
Dec 16, 2025
|
146.76 | 148.21 | 145.07 | 146.87 | 146.87 | 303,800 |
|
Dec 15, 2025
|
148.36 | 149.13 | 145.10 | 146.24 | 146.24 | 364,600 |
|
Dec 12, 2025
|
148.67 | 148.85 | 144.13 | 148.17 | 148.17 | 554,100 |
|
Dec 11, 2025
|
149.75 | 150.00 | 146.34 | 148.75 | 148.75 | 276,600 |
|
Dec 10, 2025
|
145.12 | 149.87 | 144.97 | 149.26 | 149.26 | 406,300 |
|
Dec 9, 2025
|
146.99 | 148.54 | 144.00 | 145.22 | 145.22 | 440,000 |
|
Dec 8, 2025
|
150.77 | 151.51 | 147.47 | 147.56 | 147.56 | 631,400 |
|
Dec 5, 2025
|
148.00 | 151.63 | 147.60 | 149.22 | 149.22 | 492,300 |
|
Dec 4, 2025
|
147.63 | 149.93 | 147.50 | 148.04 | 148.04 | 358,700 |
|
Dec 3, 2025
|
142.89 | 148.71 | 142.62 | 147.81 | 147.81 | 616,700 |
|
Dec 2, 2025
|
149.24 | 149.25 | 141.69 | 142.09 | 142.09 | 785,200 |
|
Dec 1, 2025
|
150.00 | 151.58 | 148.55 | 149.03 | 149.03 | 504,900 |
|
Nov 28, 2025
|
151.77 | 152.76 | 150.06 | 151.50 | 151.50 | 189,500 |
|
Nov 26, 2025
|
150.01 | 152.00 | 147.97 | 150.98 | 150.98 | 541,300 |
|
Nov 25, 2025
|
152.13 | 152.94 | 150.00 | 150.36 | 150.36 | 359,500 |
|
Nov 24, 2025
|
148.86 | 151.38 | 148.02 | 151.20 | 151.20 | 542,900 |
|
Nov 21, 2025
|
143.90 | 149.76 | 142.51 | 149.44 | 149.44 | 531,800 |
|
Nov 20, 2025
|
148.78 | 149.50 | 142.91 | 143.31 | 143.31 | 821,300 |
|
Nov 19, 2025
|
146.98 | 149.24 | 144.51 | 146.77 | 146.77 | 492,100 |
|
Nov 18, 2025
|
145.38 | 149.46 | 143.68 | 147.48 | 147.48 | 798,800 |
|
Nov 17, 2025
|
139.53 | 146.68 | 138.90 | 145.56 | 145.56 | 877,100 |
|
Nov 14, 2025
|
137.03 | 141.99 | 136.00 | 139.69 | 139.69 | 401,400 |
|
Nov 13, 2025
|
140.23 | 140.90 | 136.40 | 137.40 | 137.40 | 507,300 |
|
Nov 12, 2025
|
140.35 | 144.15 | 139.65 | 140.86 | 140.86 | 677,400 |
|
Nov 11, 2025
|
137.21 | 142.19 | 137.00 | 139.61 | 139.61 | 551,700 |
|
Nov 10, 2025
|
138.97 | 140.38 | 136.94 | 137.80 | 137.80 | 530,600 |
|
Nov 7, 2025
|
139.50 | 139.50 | 134.49 | 138.15 | 138.15 | 458,700 |
|
Nov 6, 2025
|
135.66 | 141.36 | 133.01 | 139.41 | 139.41 | 572,900 |
|
Nov 5, 2025
|
134.66 | 135.80 | 131.49 | 135.69 | 135.69 | 577,500 |
|
Nov 4, 2025
|
134.01 | 136.10 | 131.51 | 134.93 | 134.93 | 725,800 |
|
Nov 3, 2025
|
123.90 | 137.85 | 123.50 | 135.75 | 135.75 | 1,238,800 |
|
Oct 31, 2025
|
132.21 | 135.72 | 132.00 | 134.99 | 134.99 | 508,200 |
|
Oct 30, 2025
|
132.66 | 136.24 | 131.01 | 133.15 | 133.15 | 405,200 |
|
Oct 29, 2025
|
133.10 | 134.91 | 129.40 | 133.33 | 133.33 | 406,700 |
|
Oct 28, 2025
|
133.55 | 136.23 | 132.61 | 133.51 | 133.51 | 515,000 |
|
Oct 27, 2025
|
130.20 | 134.99 | 130.20 | 134.68 | 134.68 | 454,800 |
|
Oct 24, 2025
|
127.28 | 130.63 | 127.18 | 129.55 | 129.55 | 530,600 |
|
Oct 23, 2025
|
130.20 | 130.40 | 126.80 | 127.06 | 127.06 | 294,200 |
|
Oct 22, 2025
|
130.51 | 131.74 | 127.49 | 129.72 | 129.72 | 395,800 |
|
Oct 21, 2025
|
131.25 | 131.80 | 128.48 | 131.39 | 131.39 | 342,000 |
|
Oct 20, 2025
|
129.71 | 134.36 | 126.30 | 131.60 | 131.60 | 814,400 |
|
Oct 17, 2025
|
124.18 | 128.23 | 124.18 | 127.94 | 127.94 | 346,600 |
|
Oct 16, 2025
|
129.91 | 130.81 | 124.02 | 125.00 | 125.00 | 495,700 |
|
Oct 15, 2025
|
123.42 | 130.35 | 123.42 | 129.58 | 129.58 | 686,600 |
|
Oct 14, 2025
|
120.65 | 124.39 | 120.12 | 123.52 | 123.52 | 292,000 |
|
Oct 13, 2025
|
122.04 | 122.26 | 119.20 | 121.15 | 121.15 | 571,800 |
|
Oct 10, 2025
|
122.52 | 122.98 | 120.42 | 121.71 | 121.71 | 339,800 |
|
Oct 9, 2025
|
118.71 | 124.13 | 118.71 | 122.52 | 122.52 | 648,300 |
|
Oct 8, 2025
|
119.15 | 120.03 | 117.30 | 118.71 | 118.71 | 344,700 |
|
Oct 7, 2025
|
119.81 | 120.79 | 117.50 | 118.64 | 118.64 | 402,300 |
|
Oct 6, 2025
|
120.64 | 120.92 | 119.17 | 119.94 | 119.94 | 543,700 |
|
Oct 3, 2025
|
120.09 | 122.14 | 119.72 | 120.30 | 120.30 | 322,300 |
|
Oct 2, 2025
|
118.14 | 120.80 | 117.60 | 119.94 | 119.94 | 452,700 |
|
Oct 1, 2025
|
122.49 | 124.53 | 118.10 | 118.57 | 118.57 | 527,000 |
|
Sep 30, 2025
|
118.48 | 121.47 | 117.50 | 121.45 | 121.45 | 402,100 |
|
Sep 29, 2025
|
117.56 | 119.68 | 116.18 | 117.62 | 117.62 | 358,900 |
|
Sep 26, 2025
|
116.15 | 117.84 | 115.72 | 116.76 | 116.76 | 345,000 |
|
Sep 25, 2025
|
118.49 | 118.99 | 115.31 | 116.01 | 116.01 | 424,300 |
|
Sep 24, 2025
|
117.93 | 119.04 | 116.68 | 118.77 | 118.77 | 332,700 |
|
Sep 23, 2025
|
117.50 | 119.35 | 116.50 | 118.19 | 118.19 | 432,600 |
|
Sep 22, 2025
|
116.64 | 117.79 | 114.91 | 117.49 | 117.49 | 525,900 |
|
Sep 19, 2025
|
118.71 | 119.21 | 115.76 | 115.95 | 115.95 | 616,500 |
|
Sep 18, 2025
|
116.37 | 118.77 | 115.56 | 118.63 | 118.63 | 517,600 |
|
Sep 17, 2025
|
114.48 | 118.43 | 113.85 | 116.62 | 116.62 | 592,000 |
|
Sep 16, 2025
|
116.19 | 117.33 | 112.90 | 114.10 | 114.10 | 735,500 |
|
Sep 15, 2025
|
117.98 | 118.83 | 116.34 | 116.78 | 116.78 | 444,600 |
|
Sep 12, 2025
|
122.65 | 123.04 | 117.75 | 118.42 | 118.42 | 700,800 |
|
Sep 11, 2025
|
123.69 | 124.51 | 122.03 | 122.96 | 122.96 | 564,800 |
|
Sep 10, 2025
|
128.08 | 128.08 | 123.96 | 124.12 | 124.12 | 478,600 |
|
Sep 9, 2025
|
129.31 | 130.00 | 123.54 | 125.68 | 125.68 | 809,200 |
|
Sep 8, 2025
|
124.26 | 129.43 | 124.20 | 129.29 | 129.29 | 751,500 |
|
Sep 5, 2025
|
124.29 | 125.25 | 122.56 | 125.17 | 125.17 | 506,600 |
