NYSE - Delayed Quote
USD
AutoZone, Inc. (AZO)
2,983.29
+15.25
(+0.51%)
At close: September 4 at 4:00:03 PM EDT
2,975.83
-7.46
(-0.25%)
After hours: September 4 at 7:51:42 PM EDT
Trade AZO 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
|
2,950.00 | 2,987.66 | 2,934.77 | 2,983.29 | 2,983.29 | 402,000 |
|
Sep 3, 2026
|
2,943.88 | 2,988.98 | 2,938.82 | 2,968.04 | 2,968.04 | 282,800 |
|
Sep 2, 2026
|
2,966.42 | 2,977.64 | 2,919.06 | 2,934.52 | 2,934.52 | 313,700 |
|
Sep 1, 2026
|
3,005.51 | 3,007.88 | 2,933.02 | 2,965.83 | 2,965.83 | 315,200 |
|
Aug 31, 2026
|
2,947.40 | 2,998.99 | 2,938.99 | 2,991.24 | 2,991.24 | 378,700 |
|
Aug 28, 2026
|
2,942.17 | 2,970.86 | 2,930.16 | 2,961.96 | 2,961.96 | 316,200 |
|
Aug 27, 2026
|
2,965.09 | 2,980.00 | 2,929.02 | 2,932.33 | 2,932.33 | 211,400 |
|
Aug 26, 2026
|
3,013.53 | 3,015.25 | 2,975.00 | 2,999.00 | 2,999.00 | 292,800 |
|
Aug 25, 2026
|
3,001.33 | 3,046.47 | 2,994.33 | 3,027.34 | 3,027.34 | 266,300 |
|
Aug 24, 2026
|
2,969.00 | 3,026.40 | 2,955.08 | 3,009.44 | 3,009.44 | 257,500 |
|
Aug 21, 2026
|
2,975.00 | 2,999.00 | 2,940.00 | 2,957.95 | 2,957.95 | 258,300 |
|
Aug 20, 2026
|
2,984.11 | 3,010.00 | 2,903.57 | 2,961.99 | 2,961.99 | 346,300 |
|
Aug 19, 2026
|
3,102.10 | 3,160.00 | 3,076.63 | 3,076.89 | 3,076.89 | 249,500 |
|
Aug 18, 2026
|
3,057.27 | 3,127.10 | 3,021.09 | 3,073.20 | 3,073.20 | 278,400 |
|
Aug 17, 2026
|
3,015.00 | 3,092.28 | 2,997.19 | 3,019.30 | 3,019.30 | 225,700 |
|
Aug 14, 2026
|
3,052.28 | 3,053.97 | 3,007.80 | 3,025.00 | 3,025.00 | 241,300 |
|
Aug 13, 2026
|
3,055.99 | 3,103.00 | 3,033.65 | 3,040.37 | 3,040.37 | 270,900 |
|
Aug 12, 2026
|
3,013.84 | 3,063.00 | 3,010.11 | 3,045.87 | 3,045.87 | 165,000 |
|
Aug 11, 2026
|
3,051.41 | 3,099.96 | 3,031.83 | 3,042.65 | 3,042.65 | 106,300 |
|
Aug 10, 2026
|
3,115.00 | 3,118.07 | 3,051.39 | 3,067.99 | 3,067.99 | 133,300 |
|
Aug 7, 2026
|
3,049.04 | 3,129.09 | 3,029.96 | 3,127.29 | 3,127.29 | 203,300 |
|
Aug 6, 2026
|
3,095.00 | 3,095.00 | 3,053.17 | 3,069.62 | 3,069.62 | 127,900 |
|
Aug 5, 2026
|
3,043.00 | 3,066.11 | 3,015.97 | 3,066.06 | 3,066.06 | 135,800 |
|
Aug 4, 2026
|
2,969.00 | 3,037.86 | 2,945.37 | 3,028.03 | 3,028.03 | 160,700 |
|
Aug 3, 2026
|
3,030.99 | 3,061.77 | 2,985.83 | 2,990.27 | 2,990.27 | 181,000 |
|
Jul 31, 2026
|
2,990.00 | 3,040.15 | 2,979.11 | 3,016.25 | 3,016.25 | 121,200 |
|
Jul 30, 2026
|
3,110.98 | 3,110.98 | 2,983.93 | 3,006.57 | 3,006.57 | 181,800 |
|
Jul 29, 2026
|
3,083.28 | 3,172.07 | 3,071.20 | 3,142.17 | 3,142.17 | 146,700 |
|
Jul 28, 2026
|
3,100.00 | 3,169.98 | 3,091.52 | 3,118.80 | 3,118.80 | 123,400 |
|
Jul 27, 2026
|
2,989.53 | 3,090.62 | 2,963.50 | 3,075.26 | 3,075.26 | 138,400 |
|
Jul 24, 2026
|
2,923.00 | 2,959.99 | 2,917.15 | 2,957.41 | 2,957.41 | 137,300 |
|
Jul 23, 2026
|
2,967.16 | 2,968.50 | 2,902.20 | 2,923.50 | 2,923.50 | 129,100 |
|
Jul 22, 2026
|
3,027.50 | 3,053.00 | 2,961.00 | 2,972.45 | 2,972.45 | 123,200 |
|
Jul 21, 2026
|
3,050.00 | 3,133.79 | 2,991.50 | 3,013.03 | 3,013.03 | 160,200 |
|
Jul 20, 2026
|
3,064.19 | 3,078.95 | 2,986.78 | 2,994.13 | 2,994.13 | 138,100 |
|
Jul 17, 2026
|
3,076.90 | 3,124.84 | 3,015.00 | 3,046.44 | 3,046.44 | 160,900 |
|
Jul 16, 2026
|
3,004.67 | 3,073.75 | 2,988.00 | 3,062.16 | 3,062.16 | 148,000 |
|
Jul 15, 2026
|
3,017.05 | 3,061.97 | 2,944.52 | 2,970.57 | 2,970.57 | 211,500 |
|
Jul 14, 2026
|
3,046.29 | 3,074.76 | 3,007.36 | 3,032.07 | 3,032.07 | 195,600 |
|
Jul 13, 2026
|
3,103.00 | 3,130.00 | 3,056.19 | 3,078.98 | 3,078.98 | 175,900 |
|
Jul 10, 2026
|
3,011.66 | 3,074.99 | 2,978.00 | 3,072.64 | 3,072.64 | 204,000 |
|
Jul 9, 2026
|
3,045.99 | 3,072.23 | 2,992.89 | 3,010.39 | 3,010.39 | 238,900 |
|
Jul 8, 2026
|
3,060.00 | 3,094.10 | 3,047.73 | 3,070.17 | 3,070.17 | 265,100 |
|
Jul 7, 2026
|
3,009.00 | 3,093.70 | 2,986.47 | 3,074.86 | 3,074.86 | 305,200 |
|
Jul 6, 2026
|
3,140.57 | 3,150.10 | 2,949.43 | 2,957.71 | 2,957.71 | 339,600 |
|
Jul 2, 2026
|
3,233.75 | 3,235.15 | 3,124.90 | 3,159.28 | 3,159.28 | 182,100 |
|
Jul 1, 2026
|
3,200.00 | 3,239.14 | 3,183.12 | 3,218.15 | 3,218.15 | 447,000 |
|
Jun 30, 2026
|
3,167.25 | 3,200.00 | 3,125.40 | 3,195.94 | 3,195.94 | 672,300 |
|
Jun 29, 2026
|
3,162.23 | 3,222.81 | 3,142.73 | 3,153.62 | 3,153.62 | 690,900 |
|
Jun 26, 2026
|
3,074.15 | 3,172.69 | 3,074.15 | 3,128.70 | 3,128.70 | 900,500 |
|
Jun 25, 2026
|
3,075.26 | 3,134.59 | 3,050.03 | 3,059.04 | 3,059.04 | 720,800 |
|
Jun 24, 2026
|
3,060.80 | 3,134.36 | 3,024.95 | 3,087.77 | 3,087.77 | 931,200 |
|
Jun 23, 2026
|
2,983.90 | 3,079.20 | 2,966.97 | 3,046.46 | 3,046.46 | 819,000 |
|
Jun 22, 2026
|
3,022.00 | 3,032.50 | 2,949.06 | 2,949.06 | 2,949.06 | 1,002,400 |
|
Jun 18, 2026
|
3,083.31 | 3,116.46 | 3,050.01 | 3,064.48 | 3,064.48 | 1,038,400 |
|
Jun 17, 2026
|
3,129.00 | 3,165.51 | 3,037.32 | 3,059.63 | 3,059.63 | 596,400 |
|
Jun 16, 2026
|
3,119.33 | 3,144.89 | 3,073.67 | 3,127.79 | 3,127.79 | 622,000 |
|
Jun 15, 2026
|
3,140.39 | 3,170.12 | 3,101.51 | 3,105.48 | 3,105.48 | 205,400 |
|
Jun 12, 2026
|
3,100.00 | 3,135.00 | 3,050.39 | 3,116.30 | 3,116.30 | 142,500 |
|
Jun 11, 2026
|
3,110.20 | 3,147.96 | 3,060.00 | 3,081.62 | 3,081.62 | 159,100 |
|
Jun 10, 2026
|
3,154.30 | 3,177.12 | 3,110.00 | 3,110.05 | 3,110.05 | 149,500 |
|
Jun 9, 2026
|
3,082.56 | 3,162.19 | 3,055.55 | 3,137.75 | 3,137.75 | 385,500 |
|
Jun 8, 2026
|
3,103.05 | 3,105.00 | 3,055.00 | 3,074.04 | 3,074.04 | 717,700 |
|
Jun 5, 2026
|
3,100.00 | 3,142.48 | 3,089.17 | 3,116.43 | 3,116.43 | 408,000 |
|
Jun 4, 2026
|
3,089.99 | 3,154.27 | 3,052.65 | 3,081.94 | 3,081.94 | 402,900 |
|
Jun 3, 2026
|
3,010.17 | 3,073.00 | 3,008.44 | 3,061.65 | 3,061.65 | 395,000 |
|
Jun 2, 2026
|
3,014.09 | 3,044.15 | 2,974.85 | 3,029.36 | 3,029.36 | 199,100 |
|
Jun 1, 2026
|
2,942.06 | 3,046.43 | 2,928.11 | 3,020.95 | 3,020.95 | 447,000 |
|
May 29, 2026
|
2,989.14 | 3,007.00 | 2,931.65 | 2,935.19 | 2,935.19 | 494,300 |
|
May 28, 2026
|
2,990.01 | 3,034.99 | 2,945.00 | 3,007.08 | 3,007.08 | 557,000 |
|
May 27, 2026
|
3,100.26 | 3,110.74 | 2,986.01 | 3,027.48 | 3,027.48 | 308,300 |
|
May 26, 2026
|
3,215.01 | 3,237.05 | 3,001.00 | 3,100.11 | 3,100.11 | 554,600 |
|
May 22, 2026
|
3,421.40 | 3,496.76 | 3,382.46 | 3,406.50 | 3,406.50 | 512,000 |
|
May 21, 2026
|
3,398.78 | 3,491.59 | 3,390.99 | 3,438.18 | 3,438.18 | 293,400 |
|
May 20, 2026
|
3,323.43 | 3,438.04 | 3,309.73 | 3,419.36 | 3,419.36 | 358,600 |
|
May 19, 2026
|
3,346.67 | 3,394.44 | 3,313.02 | 3,347.28 | 3,347.28 | 229,900 |
|
May 18, 2026
|
3,324.19 | 3,374.97 | 3,280.00 | 3,365.74 | 3,365.74 | 293,200 |
|
May 15, 2026
|
3,389.06 | 3,409.86 | 3,313.51 | 3,321.15 | 3,321.15 | 273,600 |
|
May 14, 2026
|
3,405.94 | 3,429.95 | 3,370.28 | 3,379.52 | 3,379.52 | 301,300 |
|
May 13, 2026
|
3,440.00 | 3,440.00 | 3,302.44 | 3,366.79 | 3,366.79 | 281,600 |
|
May 12, 2026
|
3,447.60 | 3,450.81 | 3,353.75 | 3,409.81 | 3,409.81 | 360,000 |
|
May 11, 2026
|
3,477.71 | 3,480.04 | 3,409.42 | 3,427.80 | 3,427.80 | 280,500 |
|
May 8, 2026
|
3,554.44 | 3,561.16 | 3,485.00 | 3,496.19 | 3,496.19 | 231,500 |
|
May 7, 2026
|
3,522.72 | 3,560.00 | 3,498.24 | 3,554.88 | 3,554.88 | 230,400 |
|
May 6, 2026
|
3,562.32 | 3,600.00 | 3,525.33 | 3,541.79 | 3,541.79 | 233,500 |
|
May 5, 2026
|
3,478.84 | 3,554.94 | 3,475.00 | 3,540.92 | 3,540.92 | 252,800 |
|
May 4, 2026
|
3,566.26 | 3,617.46 | 3,460.00 | 3,482.24 | 3,482.24 | 200,200 |
|
May 1, 2026
|
3,720.00 | 3,729.82 | 3,559.37 | 3,594.08 | 3,594.08 | 251,000 |
|
Apr 30, 2026
|
3,603.25 | 3,714.14 | 3,590.00 | 3,704.03 | 3,704.03 | 349,000 |
|
Apr 29, 2026
|
3,542.62 | 3,562.09 | 3,500.00 | 3,523.56 | 3,523.56 | 234,000 |
|
Apr 28, 2026
|
3,582.58 | 3,629.65 | 3,528.30 | 3,563.09 | 3,563.09 | 344,900 |
|
Apr 27, 2026
|
3,558.93 | 3,618.98 | 3,557.03 | 3,562.26 | 3,562.26 | 293,000 |
|
Apr 24, 2026
|
3,525.33 | 3,593.48 | 3,500.16 | 3,577.91 | 3,577.91 | 271,600 |
|
Apr 23, 2026
|
3,585.92 | 3,616.69 | 3,559.01 | 3,597.20 | 3,597.20 | 198,700 |
|
Apr 22, 2026
|
3,603.93 | 3,609.38 | 3,562.05 | 3,589.99 | 3,589.99 | 229,700 |
|
Apr 21, 2026
|
3,573.00 | 3,630.83 | 3,555.67 | 3,606.18 | 3,606.18 | 173,000 |
|
Apr 20, 2026
|
3,571.68 | 3,588.18 | 3,548.07 | 3,582.50 | 3,582.50 | 244,100 |
|
Apr 17, 2026
|
3,511.03 | 3,603.35 | 3,503.30 | 3,572.38 | 3,572.38 | 217,600 |
|
Apr 16, 2026
|
3,535.16 | 3,558.82 | 3,480.56 | 3,489.29 | 3,489.29 | 254,100 |
|
Apr 15, 2026
|
3,500.00 | 3,552.13 | 3,481.75 | 3,536.42 | 3,536.42 | 206,500 |
|
Apr 14, 2026
|
3,489.72 | 3,524.99 | 3,480.57 | 3,508.50 | 3,508.50 | 189,700 |
|
Apr 13, 2026
|
3,452.90 | 3,519.02 | 3,400.00 | 3,514.47 | 3,514.47 | 216,500 |
|
Apr 10, 2026
|
3,537.07 | 3,544.73 | 3,412.41 | 3,430.45 | 3,430.45 | 229,000 |
|
Apr 9, 2026
|
3,443.01 | 3,578.12 | 3,423.05 | 3,548.19 | 3,548.19 | 181,600 |
|
Apr 8, 2026
|
3,421.50 | 3,479.56 | 3,412.00 | 3,464.93 | 3,464.93 | 115,900 |
|
Apr 7, 2026
|
3,428.54 | 3,430.00 | 3,382.40 | 3,387.00 | 3,387.00 | 82,600 |
|
Apr 6, 2026
|
3,378.71 | 3,442.70 | 3,361.29 | 3,438.35 | 3,438.35 | 71,800 |
|
Apr 2, 2026
|
3,406.19 | 3,425.16 | 3,373.23 | 3,400.54 | 3,400.54 | 75,800 |
|
Apr 1, 2026
|
3,384.72 | 3,444.22 | 3,376.68 | 3,426.47 | 3,426.47 | 98,300 |
|
Mar 31, 2026
|
3,366.24 | 3,400.22 | 3,321.88 | 3,377.78 | 3,377.78 | 125,700 |
|
Mar 30, 2026
|
3,311.12 | 3,353.87 | 3,306.54 | 3,342.51 | 3,342.51 | 109,000 |
|
Mar 27, 2026
|
3,403.76 | 3,407.95 | 3,314.03 | 3,316.71 | 3,316.71 | 132,800 |
|
Mar 26, 2026
|
3,377.38 | 3,435.26 | 3,370.96 | 3,395.97 | 3,395.97 | 126,900 |
|
Mar 25, 2026
|
3,371.52 | 3,394.92 | 3,317.75 | 3,386.14 | 3,386.14 | 97,900 |
|
Mar 24, 2026
|
3,332.92 | 3,370.51 | 3,313.66 | 3,345.84 | 3,345.84 | 107,200 |
|
Mar 23, 2026
|
3,378.57 | 3,412.40 | 3,333.88 | 3,353.24 | 3,353.24 | 149,900 |
|
Mar 20, 2026
|
3,336.68 | 3,371.10 | 3,281.23 | 3,282.90 | 3,282.90 | 292,500 |
|
Mar 19, 2026
|
3,350.50 | 3,391.49 | 3,311.35 | 3,341.58 | 3,341.58 | 155,800 |
|
Mar 18, 2026
|
3,421.37 | 3,429.34 | 3,360.82 | 3,361.98 | 3,361.98 | 118,300 |
|
Mar 17, 2026
|
3,495.37 | 3,513.95 | 3,432.96 | 3,439.64 | 3,439.64 | 129,300 |
|
Mar 16, 2026
|
3,556.47 | 3,570.00 | 3,474.66 | 3,488.88 | 3,488.88 | 139,900 |
|
Mar 13, 2026
|
3,630.46 | 3,637.51 | 3,537.62 | 3,562.85 | 3,562.85 | 119,700 |
|
Mar 12, 2026
|
3,700.48 | 3,724.82 | 3,612.00 | 3,614.27 | 3,614.27 | 118,000 |
|
Mar 11, 2026
|
3,706.37 | 3,731.36 | 3,660.16 | 3,712.42 | 3,712.42 | 111,500 |
|
Mar 10, 2026
|
3,676.75 | 3,770.05 | 3,663.99 | 3,726.02 | 3,726.02 | 122,200 |
|
Mar 9, 2026
|
3,680.13 | 3,705.93 | 3,617.63 | 3,672.68 | 3,672.68 | 152,500 |
|
Mar 6, 2026
|
3,766.30 | 3,766.30 | 3,634.52 | 3,641.29 | 3,641.29 | 112,900 |
|
Mar 5, 2026
|
3,685.72 | 3,784.60 | 3,666.30 | 3,742.02 | 3,742.02 | 168,800 |
|
Mar 4, 2026
|
3,666.11 | 3,719.77 | 3,595.68 | 3,717.00 | 3,717.00 | 157,400 |
|
Mar 3, 2026
|
3,650.00 | 3,765.00 | 3,561.57 | 3,637.17 | 3,637.17 | 275,300 |
|
Mar 2, 2026
|
3,761.01 | 3,882.47 | 3,747.50 | 3,882.47 | 3,882.47 | 271,300 |
|
Feb 27, 2026
|
3,681.50 | 3,765.38 | 3,655.16 | 3,755.58 | 3,755.58 | 216,400 |
|
Feb 26, 2026
|
3,675.00 | 3,687.17 | 3,620.00 | 3,660.00 | 3,660.00 | 128,200 |
|
Feb 25, 2026
|
3,748.51 | 3,769.00 | 3,638.43 | 3,671.82 | 3,671.82 | 162,700 |
|
Feb 24, 2026
|
3,816.87 | 3,856.44 | 3,773.88 | 3,784.42 | 3,784.42 | 100,000 |
|
Feb 23, 2026
|
3,740.65 | 3,859.36 | 3,740.00 | 3,829.27 | 3,829.27 | 121,000 |
|
Feb 20, 2026
|
3,759.40 | 3,779.49 | 3,627.42 | 3,748.52 | 3,748.52 | 132,500 |
|
Feb 19, 2026
|
3,738.80 | 3,759.77 | 3,696.18 | 3,745.49 | 3,745.49 | 101,500 |
|
Feb 18, 2026
|
3,728.98 | 3,756.11 | 3,680.64 | 3,744.64 | 3,744.64 | 93,900 |
|
Feb 17, 2026
|
3,859.86 | 3,879.99 | 3,714.06 | 3,742.00 | 3,742.00 | 123,200 |
|
Feb 13, 2026
|
3,812.25 | 3,887.03 | 3,811.23 | 3,858.16 | 3,858.16 | 106,300 |
|
Feb 12, 2026
|
3,747.98 | 3,844.64 | 3,747.98 | 3,788.71 | 3,788.71 | 142,700 |
|
Feb 11, 2026
|
3,667.23 | 3,763.13 | 3,648.06 | 3,735.85 | 3,735.85 | 96,700 |
|
Feb 10, 2026
|
3,623.50 | 3,672.63 | 3,590.50 | 3,664.84 | 3,664.84 | 99,700 |
|
Feb 9, 2026
|
3,658.25 | 3,681.00 | 3,616.82 | 3,634.29 | 3,634.29 | 116,000 |
|
Feb 6, 2026
|
3,580.63 | 3,685.43 | 3,580.63 | 3,681.26 | 3,681.26 | 140,700 |
|
Feb 5, 2026
|
3,673.43 | 3,702.91 | 3,577.83 | 3,605.03 | 3,605.03 | 178,300 |
|
Feb 4, 2026
|
3,700.00 | 3,787.00 | 3,680.81 | 3,720.50 | 3,720.50 | 187,700 |
|
Feb 3, 2026
|
3,691.85 | 3,787.34 | 3,662.68 | 3,671.61 | 3,671.61 | 149,000 |
|
Feb 2, 2026
|
3,693.42 | 3,745.65 | 3,638.00 | 3,722.41 | 3,722.41 | 190,900 |
|
Jan 30, 2026
|
3,699.92 | 3,724.72 | 3,667.00 | 3,704.29 | 3,704.29 | 165,000 |
|
Jan 29, 2026
|
3,780.52 | 3,837.50 | 3,685.00 | 3,703.76 | 3,703.76 | 143,500 |
|
Jan 28, 2026
|
3,781.91 | 3,806.39 | 3,722.01 | 3,782.14 | 3,782.14 | 118,600 |
|
Jan 27, 2026
|
3,801.84 | 3,819.53 | 3,742.72 | 3,799.99 | 3,799.99 | 146,700 |
|
Jan 26, 2026
|
3,724.96 | 3,805.89 | 3,702.22 | 3,786.03 | 3,786.03 | 190,100 |
|
Jan 23, 2026
|
3,711.52 | 3,731.66 | 3,652.38 | 3,700.00 | 3,700.00 | 173,800 |
|
Jan 22, 2026
|
3,657.99 | 3,707.96 | 3,640.76 | 3,698.63 | 3,698.63 | 186,300 |
|
Jan 21, 2026
|
3,576.82 | 3,678.57 | 3,576.82 | 3,671.68 | 3,671.68 | 254,200 |
|
Jan 20, 2026
|
3,479.96 | 3,577.00 | 3,477.11 | 3,573.98 | 3,573.98 | 296,300 |
|
Jan 16, 2026
|
3,456.63 | 3,528.40 | 3,410.72 | 3,522.02 | 3,522.02 | 192,100 |
|
Jan 15, 2026
|
3,440.30 | 3,478.18 | 3,381.90 | 3,465.45 | 3,465.45 | 150,400 |
|
Jan 14, 2026
|
3,508.78 | 3,529.76 | 3,457.78 | 3,472.66 | 3,472.66 | 134,800 |
|
Jan 13, 2026
|
3,510.74 | 3,529.99 | 3,441.83 | 3,505.75 | 3,505.75 | 139,800 |
|
Jan 12, 2026
|
3,439.00 | 3,529.13 | 3,428.22 | 3,523.00 | 3,523.00 | 235,700 |
|
Jan 9, 2026
|
3,303.69 | 3,429.00 | 3,303.69 | 3,421.17 | 3,421.17 | 243,400 |
|
Jan 8, 2026
|
3,307.75 | 3,336.77 | 3,285.43 | 3,313.99 | 3,313.99 | 231,600 |
|
Jan 7, 2026
|
3,238.67 | 3,353.49 | 3,238.67 | 3,318.08 | 3,318.08 | 336,200 |
|
Jan 6, 2026
|
3,243.64 | 3,267.39 | 3,210.72 | 3,244.92 | 3,244.92 | 183,500 |
|
Jan 5, 2026
|
3,259.95 | 3,288.00 | 3,232.48 | 3,268.30 | 3,268.30 | 160,300 |
|
Jan 2, 2026
|
3,375.31 | 3,384.25 | 3,285.16 | 3,303.82 | 3,303.82 | 175,300 |
|
Dec 31, 2025
|
3,390.00 | 3,409.35 | 3,383.95 | 3,391.50 | 3,391.50 | 88,200 |
|
Dec 30, 2025
|
3,405.00 | 3,413.00 | 3,378.09 | 3,398.85 | 3,398.85 | 89,200 |
|
Dec 29, 2025
|
3,471.11 | 3,471.11 | 3,400.60 | 3,415.81 | 3,415.81 | 137,800 |
|
Dec 26, 2025
|
3,459.31 | 3,467.00 | 3,438.66 | 3,448.70 | 3,448.70 | 66,600 |
|
Dec 24, 2025
|
3,447.01 | 3,479.73 | 3,447.01 | 3,456.02 | 3,456.02 | 91,600 |
|
Dec 23, 2025
|
3,436.29 | 3,486.20 | 3,419.36 | 3,463.61 | 3,463.61 | 196,200 |
|
Dec 22, 2025
|
3,381.78 | 3,424.99 | 3,380.23 | 3,413.81 | 3,413.81 | 136,800 |
|
Dec 19, 2025
|
3,423.06 | 3,457.98 | 3,376.89 | 3,392.34 | 3,392.34 | 327,800 |
|
Dec 18, 2025
|
3,384.27 | 3,430.55 | 3,344.04 | 3,426.61 | 3,426.61 | 250,500 |
|
Dec 17, 2025
|
3,401.00 | 3,441.02 | 3,390.02 | 3,393.35 | 3,393.35 | 180,400 |
|
Dec 16, 2025
|
3,466.01 | 3,491.95 | 3,408.52 | 3,417.42 | 3,417.42 | 168,000 |
|
Dec 15, 2025
|
3,453.67 | 3,511.00 | 3,442.04 | 3,488.71 | 3,488.71 | 224,100 |
|
Dec 12, 2025
|
3,484.78 | 3,490.87 | 3,416.85 | 3,445.71 | 3,445.71 | 165,300 |
|
Dec 11, 2025
|
3,449.97 | 3,490.85 | 3,395.50 | 3,469.10 | 3,469.10 | 271,600 |
|
Dec 10, 2025
|
3,473.49 | 3,503.09 | 3,388.57 | 3,421.13 | 3,421.13 | 264,800 |
|
Dec 9, 2025
|
3,694.89 | 3,720.63 | 3,460.23 | 3,496.77 | 3,496.77 | 380,000 |
|
Dec 8, 2025
|
3,790.00 | 3,829.60 | 3,763.00 | 3,766.96 | 3,766.96 | 229,300 |
|
Dec 5, 2025
|
3,837.66 | 3,868.46 | 3,781.58 | 3,822.66 | 3,822.66 | 116,100 |
|
Dec 4, 2025
|
3,858.74 | 3,872.80 | 3,817.69 | 3,840.50 | 3,840.50 | 110,000 |
|
Dec 3, 2025
|
3,837.37 | 3,870.44 | 3,806.61 | 3,822.92 | 3,822.92 | 115,000 |
|
Dec 2, 2025
|
3,946.61 | 3,946.61 | 3,808.48 | 3,826.77 | 3,826.77 | 157,800 |
|
Dec 1, 2025
|
3,949.99 | 3,996.25 | 3,942.83 | 3,946.99 | 3,946.99 | 91,500 |
|
Nov 28, 2025
|
3,951.59 | 3,979.99 | 3,944.01 | 3,954.33 | 3,954.33 | 51,400 |
|
Nov 26, 2025
|
3,932.16 | 3,975.00 | 3,932.16 | 3,967.95 | 3,967.95 | 67,900 |
|
Nov 25, 2025
|
3,841.55 | 3,962.09 | 3,818.86 | 3,948.07 | 3,948.07 | 110,500 |
|
Nov 24, 2025
|
3,876.53 | 3,903.81 | 3,840.00 | 3,851.52 | 3,851.52 | 141,700 |
|
Nov 21, 2025
|
3,867.04 | 3,939.00 | 3,845.63 | 3,897.88 | 3,897.88 | 123,700 |
|
Nov 20, 2025
|
3,805.02 | 3,858.84 | 3,783.09 | 3,849.81 | 3,849.81 | 123,400 |
|
Nov 19, 2025
|
3,824.10 | 3,853.39 | 3,772.81 | 3,808.55 | 3,808.55 | 101,500 |
|
Nov 18, 2025
|
3,847.14 | 3,860.21 | 3,807.60 | 3,827.89 | 3,827.89 | 102,700 |
|
Nov 17, 2025
|
3,863.80 | 3,893.55 | 3,851.02 | 3,855.26 | 3,855.26 | 123,400 |
|
Nov 14, 2025
|
3,837.41 | 3,878.94 | 3,817.48 | 3,856.87 | 3,856.87 | 124,600 |
|
Nov 13, 2025
|
3,867.06 | 3,886.28 | 3,817.08 | 3,819.29 | 3,819.29 | 127,000 |
|
Nov 12, 2025
|
3,778.26 | 3,808.00 | 3,752.50 | 3,788.70 | 3,788.70 | 101,700 |
|
Nov 11, 2025
|
3,735.00 | 3,778.04 | 3,720.54 | 3,756.24 | 3,756.24 | 75,800 |
|
Nov 10, 2025
|
3,681.11 | 3,741.88 | 3,657.03 | 3,728.09 | 3,728.09 | 107,800 |
|
Nov 7, 2025
|
3,695.39 | 3,718.84 | 3,645.96 | 3,718.26 | 3,718.26 | 115,700 |
|
Nov 6, 2025
|
3,630.00 | 3,714.42 | 3,613.12 | 3,673.66 | 3,673.66 | 137,700 |
|
Nov 5, 2025
|
3,683.88 | 3,749.94 | 3,652.61 | 3,661.81 | 3,661.81 | 131,500 |
|
Nov 4, 2025
|
3,594.11 | 3,690.05 | 3,572.48 | 3,675.90 | 3,675.90 | 186,300 |
|
Nov 3, 2025
|
3,665.31 | 3,665.31 | 3,492.60 | 3,576.14 | 3,576.14 | 227,400 |
|
Oct 31, 2025
|
3,669.60 | 3,708.02 | 3,654.76 | 3,674.43 | 3,674.43 | 145,600 |
|
Oct 30, 2025
|
3,670.60 | 3,756.33 | 3,670.60 | 3,705.63 | 3,705.63 | 136,500 |
|
Oct 29, 2025
|
3,793.50 | 3,826.67 | 3,692.32 | 3,709.12 | 3,709.12 | 147,000 |
|
Oct 28, 2025
|
3,785.05 | 3,878.37 | 3,785.05 | 3,803.00 | 3,803.00 | 140,500 |
|
Oct 27, 2025
|
3,775.00 | 3,835.00 | 3,775.00 | 3,814.21 | 3,814.21 | 127,000 |
|
Oct 24, 2025
|
3,880.35 | 3,880.35 | 3,788.91 | 3,805.56 | 3,805.56 | 125,400 |
|
Oct 23, 2025
|
3,986.00 | 3,986.51 | 3,744.02 | 3,850.00 | 3,850.00 | 307,000 |
|
Oct 22, 2025
|
4,010.00 | 4,040.00 | 3,974.38 | 3,997.26 | 3,997.26 | 79,600 |
|
Oct 21, 2025
|
3,985.40 | 4,015.00 | 3,952.70 | 4,006.21 | 4,006.21 | 102,600 |
|
Oct 20, 2025
|
4,030.17 | 4,034.10 | 3,945.12 | 3,968.57 | 3,968.57 | 119,600 |
|
Oct 17, 2025
|
4,019.51 | 4,036.22 | 3,981.36 | 4,030.17 | 4,030.17 | 110,100 |
|
Oct 16, 2025
|
4,035.82 | 4,047.41 | 4,002.30 | 4,007.91 | 4,007.91 | 76,500 |
|
Oct 15, 2025
|
4,022.00 | 4,076.34 | 4,000.00 | 4,027.03 | 4,027.03 | 120,300 |
|
Oct 14, 2025
|
4,095.24 | 4,113.44 | 4,051.46 | 4,055.99 | 4,055.99 | 112,200 |
|
Oct 13, 2025
|
4,056.66 | 4,146.42 | 4,056.66 | 4,097.97 | 4,097.97 | 93,400 |
|
Oct 10, 2025
|
3,986.80 | 4,093.92 | 3,941.29 | 4,075.31 | 4,075.31 | 156,600 |
|
Oct 9, 2025
|
4,054.99 | 4,054.99 | 3,916.63 | 3,967.28 | 3,967.28 | 171,300 |
|
Oct 8, 2025
|
4,073.63 | 4,090.13 | 4,020.01 | 4,027.76 | 4,027.76 | 112,700 |
|
Oct 7, 2025
|
4,170.00 | 4,170.00 | 4,068.23 | 4,085.93 | 4,085.93 | 115,900 |
|
Oct 6, 2025
|
4,213.53 | 4,224.08 | 4,101.80 | 4,174.43 | 4,174.43 | 136,500 |
|
Oct 3, 2025
|
4,245.54 | 4,252.54 | 4,177.21 | 4,215.08 | 4,215.08 | 91,400 |
|
Oct 2, 2025
|
4,222.28 | 4,293.03 | 4,184.59 | 4,253.71 | 4,253.71 | 106,400 |
|
Oct 1, 2025
|
4,267.32 | 4,286.38 | 4,197.85 | 4,247.96 | 4,247.96 | 118,800 |
|
Sep 30, 2025
|
4,270.00 | 4,332.68 | 4,270.00 | 4,290.24 | 4,290.24 | 121,600 |
|
Sep 29, 2025
|
4,189.56 | 4,276.00 | 4,139.91 | 4,273.84 | 4,273.84 | 132,100 |
|
Sep 26, 2025
|
4,139.35 | 4,217.55 | 4,118.29 | 4,198.03 | 4,198.03 | 87,200 |
|
Sep 25, 2025
|
4,176.89 | 4,176.89 | 4,090.17 | 4,136.07 | 4,136.07 | 143,000 |
|
Sep 24, 2025
|
4,109.72 | 4,228.00 | 4,050.01 | 4,176.89 | 4,176.89 | 183,000 |
|
Sep 23, 2025
|
4,034.73 | 4,179.22 | 3,969.59 | 4,120.00 | 4,120.00 | 263,700 |
|
Sep 22, 2025
|
4,166.62 | 4,188.36 | 4,105.20 | 4,121.00 | 4,121.00 | 192,600 |
|
Sep 19, 2025
|
4,146.22 | 4,149.73 | 4,114.50 | 4,140.36 | 4,140.36 | 184,600 |
|
Sep 18, 2025
|
4,223.61 | 4,235.68 | 4,112.51 | 4,132.83 | 4,132.83 | 242,600 |
|
Sep 17, 2025
|
4,234.99 | 4,236.62 | 4,194.28 | 4,232.57 | 4,232.57 | 106,800 |
|
Sep 16, 2025
|
4,237.60 | 4,285.34 | 4,212.34 | 4,223.93 | 4,223.93 | 118,900 |
|
Sep 15, 2025
|
4,334.81 | 4,357.81 | 4,198.56 | 4,233.30 | 4,233.30 | 166,800 |
|
Sep 12, 2025
|
4,316.68 | 4,363.29 | 4,316.68 | 4,322.15 | 4,322.15 | 100,900 |
|
Sep 11, 2025
|
4,263.88 | 4,388.11 | 4,263.88 | 4,354.54 | 4,354.54 | 163,200 |
|
Sep 10, 2025
|
4,282.00 | 4,304.94 | 4,238.89 | 4,252.90 | 4,252.90 | 99,300 |
|
Sep 9, 2025
|
4,224.00 | 4,291.12 | 4,204.31 | 4,291.12 | 4,291.12 | 94,100 |
|
Sep 8, 2025
|
4,218.00 | 4,259.22 | 4,218.00 | 4,242.88 | 4,242.88 | 112,900 |
|
Sep 5, 2025
|
4,237.05 | 4,248.14 | 4,200.00 | 4,219.41 | 4,219.41 | 92,400 |
