NYSE - Delayed Quote
USD
Ciena Corporation (CIEN)
321.00
+3.54
(+1.12%)
At close: September 4 at 4:00:03 PM EDT
321.40
+0.40
(+0.12%)
After hours: September 4 at 7:59:55 PM EDT
Trade Ciena 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
|
321.67 | 328.85 | 315.73 | 321.00 | 321.00 | 3,340,000 |
|
Sep 3, 2026
|
354.49 | 358.76 | 311.60 | 317.46 | 317.46 | 7,535,400 |
|
Sep 2, 2026
|
357.25 | 359.60 | 348.86 | 354.16 | 354.16 | 2,870,300 |
|
Sep 1, 2026
|
376.89 | 381.60 | 356.40 | 360.33 | 360.33 | 2,259,300 |
|
Aug 31, 2026
|
378.44 | 382.94 | 370.77 | 382.80 | 382.80 | 1,826,500 |
|
Aug 28, 2026
|
400.42 | 400.50 | 376.64 | 378.44 | 378.44 | 1,317,800 |
|
Aug 27, 2026
|
411.53 | 418.72 | 395.50 | 399.85 | 399.85 | 1,207,100 |
|
Aug 26, 2026
|
387.23 | 406.44 | 387.23 | 404.03 | 404.03 | 1,189,500 |
|
Aug 25, 2026
|
386.33 | 388.73 | 378.94 | 387.66 | 387.66 | 1,191,100 |
|
Aug 24, 2026
|
386.26 | 386.26 | 362.48 | 371.95 | 371.95 | 1,777,300 |
|
Aug 21, 2026
|
396.00 | 403.72 | 382.75 | 395.79 | 395.79 | 1,234,900 |
|
Aug 20, 2026
|
400.35 | 404.35 | 389.10 | 392.48 | 392.48 | 1,453,100 |
|
Aug 19, 2026
|
415.50 | 415.50 | 392.67 | 399.47 | 399.47 | 1,771,900 |
|
Aug 18, 2026
|
421.59 | 427.74 | 391.77 | 405.54 | 405.54 | 3,052,300 |
|
Aug 17, 2026
|
438.38 | 458.00 | 427.45 | 445.18 | 445.18 | 2,494,700 |
|
Aug 14, 2026
|
441.61 | 446.15 | 422.49 | 428.77 | 428.77 | 2,519,000 |
|
Aug 13, 2026
|
430.32 | 462.69 | 427.00 | 442.79 | 442.79 | 2,912,900 |
|
Aug 12, 2026
|
414.51 | 446.36 | 409.24 | 432.05 | 432.05 | 3,989,300 |
|
Aug 11, 2026
|
388.84 | 394.99 | 384.19 | 387.53 | 387.53 | 1,534,900 |
|
Aug 10, 2026
|
420.00 | 420.00 | 387.28 | 387.70 | 387.70 | 2,021,700 |
|
Aug 7, 2026
|
411.04 | 420.00 | 396.89 | 412.39 | 412.39 | 1,887,200 |
|
Aug 6, 2026
|
396.05 | 419.49 | 390.56 | 403.76 | 403.76 | 1,354,100 |
|
Aug 5, 2026
|
408.56 | 424.58 | 399.07 | 408.83 | 408.83 | 1,773,900 |
|
Aug 4, 2026
|
419.08 | 427.00 | 405.01 | 411.13 | 411.13 | 2,068,800 |
|
Aug 3, 2026
|
365.00 | 391.87 | 355.00 | 390.76 | 390.76 | 1,243,700 |
|
Jul 31, 2026
|
393.98 | 401.00 | 374.38 | 377.05 | 377.05 | 1,948,400 |
|
Jul 30, 2026
|
359.27 | 373.09 | 355.00 | 372.07 | 372.07 | 2,461,500 |
|
Jul 29, 2026
|
349.64 | 350.80 | 323.29 | 330.37 | 330.37 | 2,633,300 |
|
Jul 28, 2026
|
354.90 | 357.47 | 328.80 | 350.51 | 350.51 | 4,177,400 |
|
Jul 27, 2026
|
388.19 | 388.19 | 360.00 | 377.27 | 377.27 | 1,512,500 |
|
Jul 24, 2026
|
401.85 | 408.74 | 386.25 | 390.96 | 390.96 | 1,489,200 |
|
Jul 23, 2026
|
394.10 | 415.80 | 394.10 | 407.53 | 407.53 | 1,803,700 |
|
Jul 22, 2026
|
396.95 | 411.01 | 396.87 | 397.16 | 397.16 | 1,755,700 |
|
Jul 21, 2026
|
397.70 | 412.04 | 396.55 | 408.73 | 408.73 | 2,036,400 |
|
Jul 20, 2026
|
375.01 | 394.56 | 375.00 | 378.77 | 378.77 | 1,757,400 |
|
Jul 17, 2026
|
370.99 | 388.61 | 359.01 | 374.41 | 374.41 | 3,366,100 |
|
Jul 16, 2026
|
404.79 | 410.31 | 386.65 | 388.81 | 388.81 | 2,602,500 |
|
Jul 15, 2026
|
451.01 | 451.01 | 404.40 | 418.46 | 418.46 | 1,655,800 |
|
Jul 14, 2026
|
460.88 | 466.66 | 446.25 | 446.93 | 446.93 | 1,247,200 |
|
Jul 13, 2026
|
448.67 | 461.45 | 440.51 | 445.44 | 445.44 | 1,220,500 |
|
Jul 10, 2026
|
453.00 | 464.42 | 450.00 | 460.72 | 460.72 | 1,282,900 |
|
Jul 9, 2026
|
460.60 | 485.69 | 459.81 | 462.34 | 462.34 | 2,045,400 |
|
Jul 8, 2026
|
419.22 | 442.14 | 415.70 | 440.97 | 440.97 | 1,826,200 |
|
Jul 7, 2026
|
418.77 | 425.96 | 404.43 | 418.91 | 418.91 | 1,815,700 |
|
Jul 6, 2026
|
426.99 | 446.40 | 422.30 | 433.83 | 433.83 | 1,329,600 |
|
Jul 2, 2026
|
454.16 | 459.73 | 414.17 | 422.46 | 422.46 | 2,153,800 |
|
Jul 1, 2026
|
466.20 | 482.16 | 459.23 | 462.44 | 462.44 | 2,042,900 |
|
Jun 30, 2026
|
478.93 | 491.79 | 472.59 | 490.56 | 490.56 | 2,445,500 |
|
Jun 29, 2026
|
476.10 | 482.46 | 435.12 | 478.93 | 478.93 | 4,074,900 |
|
Jun 26, 2026
|
466.33 | 493.26 | 457.70 | 479.50 | 479.50 | 8,736,100 |
|
Jun 25, 2026
|
477.42 | 494.53 | 451.56 | 484.69 | 484.69 | 3,554,900 |
|
Jun 24, 2026
|
449.36 | 480.59 | 440.70 | 463.51 | 463.51 | 2,802,000 |
|
Jun 23, 2026
|
437.00 | 467.89 | 432.49 | 459.85 | 459.85 | 3,816,500 |
|
Jun 22, 2026
|
437.83 | 461.50 | 430.51 | 460.33 | 460.33 | 3,863,800 |
|
Jun 18, 2026
|
450.80 | 451.60 | 425.08 | 428.22 | 428.22 | 4,297,300 |
|
Jun 17, 2026
|
433.00 | 449.00 | 424.33 | 436.72 | 436.72 | 2,883,800 |
|
Jun 16, 2026
|
458.73 | 463.55 | 426.62 | 430.30 | 430.30 | 4,210,600 |
|
Jun 15, 2026
|
469.95 | 479.51 | 447.63 | 463.41 | 463.41 | 3,955,900 |
|
Jun 12, 2026
|
445.22 | 458.47 | 440.71 | 445.98 | 445.98 | 2,665,200 |
|
Jun 11, 2026
|
441.66 | 451.10 | 430.82 | 445.22 | 445.22 | 3,000,400 |
|
Jun 10, 2026
|
442.00 | 450.78 | 424.45 | 434.65 | 434.65 | 3,869,900 |
|
Jun 9, 2026
|
465.91 | 467.60 | 417.34 | 439.34 | 439.34 | 7,863,900 |
|
Jun 8, 2026
|
489.78 | 493.09 | 457.79 | 466.67 | 466.67 | 5,635,300 |
|
Jun 5, 2026
|
512.31 | 525.15 | 488.14 | 488.21 | 488.21 | 4,195,400 |
|
Jun 4, 2026
|
552.39 | 552.39 | 491.00 | 535.63 | 535.63 | 7,611,800 |
|
Jun 3, 2026
|
628.51 | 637.51 | 609.79 | 620.37 | 620.37 | 2,654,000 |
|
Jun 2, 2026
|
583.58 | 629.61 | 581.63 | 627.00 | 627.00 | 2,725,900 |
|
Jun 1, 2026
|
559.52 | 579.97 | 552.59 | 569.61 | 569.61 | 2,894,200 |
|
May 29, 2026
|
566.02 | 582.47 | 539.57 | 580.23 | 580.23 | 3,862,900 |
|
May 28, 2026
|
598.80 | 604.43 | 561.30 | 570.18 | 570.18 | 1,813,700 |
|
May 27, 2026
|
605.54 | 605.54 | 576.88 | 582.08 | 582.08 | 1,751,500 |
|
May 26, 2026
|
591.00 | 605.61 | 575.51 | 602.39 | 602.39 | 1,407,700 |
|
May 22, 2026
|
599.00 | 599.50 | 574.03 | 583.74 | 583.74 | 1,620,800 |
|
May 21, 2026
|
557.00 | 590.13 | 555.71 | 587.23 | 587.23 | 1,548,500 |
|
May 20, 2026
|
554.21 | 572.39 | 545.10 | 554.76 | 554.76 | 1,985,900 |
|
May 19, 2026
|
514.04 | 542.92 | 499.01 | 541.92 | 541.92 | 2,331,500 |
|
May 18, 2026
|
563.49 | 567.08 | 516.61 | 524.53 | 524.53 | 2,502,800 |
|
May 15, 2026
|
570.65 | 574.20 | 553.30 | 554.46 | 554.46 | 2,423,400 |
|
May 14, 2026
|
577.90 | 591.57 | 566.00 | 591.57 | 591.57 | 1,121,900 |
|
May 13, 2026
|
594.00 | 598.84 | 562.50 | 577.90 | 577.90 | 1,272,700 |
|
May 12, 2026
|
567.78 | 582.00 | 546.98 | 577.15 | 577.15 | 1,603,700 |
|
May 11, 2026
|
558.00 | 593.00 | 550.49 | 581.47 | 581.47 | 2,380,700 |
|
May 8, 2026
|
549.00 | 564.83 | 538.77 | 548.11 | 548.11 | 1,501,600 |
|
May 7, 2026
|
564.39 | 569.00 | 515.49 | 538.76 | 538.76 | 3,546,900 |
|
May 6, 2026
|
563.00 | 583.78 | 550.06 | 576.79 | 576.79 | 2,244,800 |
|
May 5, 2026
|
553.63 | 562.00 | 539.43 | 544.75 | 544.75 | 1,632,400 |
|
May 4, 2026
|
540.00 | 548.20 | 528.36 | 538.51 | 538.51 | 1,198,600 |
|
May 1, 2026
|
527.25 | 550.00 | 518.58 | 535.29 | 535.29 | 1,733,800 |
|
Apr 30, 2026
|
487.97 | 529.89 | 486.25 | 527.58 | 527.58 | 2,665,500 |
|
Apr 29, 2026
|
480.14 | 482.54 | 468.31 | 475.39 | 475.39 | 1,830,400 |
|
Apr 28, 2026
|
485.00 | 493.31 | 461.07 | 473.69 | 473.69 | 3,103,100 |
|
Apr 27, 2026
|
515.82 | 516.34 | 485.00 | 506.34 | 506.34 | 1,684,200 |
|
Apr 24, 2026
|
514.82 | 527.50 | 505.55 | 520.80 | 520.80 | 1,418,300 |
|
Apr 23, 2026
|
505.00 | 527.86 | 497.09 | 515.85 | 515.85 | 2,281,900 |
|
Apr 22, 2026
|
511.50 | 518.15 | 467.19 | 498.97 | 498.97 | 2,778,000 |
|
Apr 21, 2026
|
507.77 | 522.50 | 493.54 | 505.93 | 505.93 | 1,805,700 |
|
Apr 20, 2026
|
512.00 | 517.88 | 497.62 | 503.27 | 503.27 | 1,963,500 |
|
Apr 17, 2026
|
500.47 | 513.83 | 495.17 | 507.43 | 507.43 | 1,926,300 |
|
Apr 16, 2026
|
476.75 | 495.40 | 462.00 | 495.17 | 495.17 | 2,298,700 |
|
Apr 15, 2026
|
471.78 | 481.28 | 454.34 | 475.76 | 475.76 | 3,041,100 |
|
Apr 14, 2026
|
486.75 | 487.74 | 458.01 | 467.19 | 467.19 | 3,429,500 |
|
Apr 13, 2026
|
493.44 | 494.60 | 472.32 | 479.90 | 479.90 | 3,048,400 |
|
Apr 10, 2026
|
498.11 | 508.64 | 475.22 | 496.02 | 496.02 | 2,498,400 |
|
Apr 9, 2026
|
498.91 | 513.49 | 473.73 | 487.38 | 487.38 | 3,280,400 |
|
Apr 8, 2026
|
475.50 | 499.39 | 471.66 | 494.01 | 494.01 | 4,110,400 |
|
Apr 7, 2026
|
435.28 | 449.34 | 421.30 | 447.88 | 447.88 | 1,969,500 |
|
Apr 6, 2026
|
455.45 | 459.80 | 432.77 | 434.26 | 434.26 | 1,939,100 |
|
Apr 2, 2026
|
400.98 | 453.00 | 400.00 | 447.76 | 447.76 | 3,617,700 |
|
Apr 1, 2026
|
401.71 | 421.99 | 399.82 | 415.39 | 415.39 | 2,677,100 |
|
Mar 31, 2026
|
373.77 | 388.72 | 364.16 | 388.23 | 388.23 | 3,021,000 |
|
Mar 30, 2026
|
411.00 | 414.75 | 361.70 | 365.00 | 365.00 | 3,512,400 |
|
Mar 27, 2026
|
394.82 | 411.50 | 391.36 | 401.61 | 401.61 | 2,518,000 |
|
Mar 26, 2026
|
428.47 | 428.74 | 387.40 | 387.99 | 387.99 | 3,719,900 |
|
Mar 25, 2026
|
431.51 | 446.89 | 423.88 | 437.70 | 437.70 | 2,670,800 |
|
Mar 24, 2026
|
405.00 | 434.22 | 405.00 | 429.38 | 429.38 | 3,382,000 |
|
Mar 23, 2026
|
399.40 | 415.57 | 393.96 | 407.90 | 407.90 | 3,544,000 |
|
Mar 20, 2026
|
416.00 | 419.80 | 380.11 | 383.89 | 383.89 | 5,809,600 |
|
Mar 19, 2026
|
373.12 | 416.76 | 371.00 | 412.58 | 412.58 | 3,934,600 |
|
Mar 18, 2026
|
376.00 | 402.17 | 376.00 | 385.26 | 385.26 | 4,159,500 |
|
Mar 17, 2026
|
358.31 | 379.42 | 350.36 | 370.05 | 370.05 | 3,264,000 |
|
Mar 16, 2026
|
345.00 | 367.45 | 344.99 | 363.88 | 363.88 | 3,759,700 |
|
Mar 13, 2026
|
339.22 | 353.25 | 334.50 | 337.38 | 337.38 | 2,425,800 |
|
Mar 12, 2026
|
344.26 | 350.33 | 329.41 | 336.83 | 336.83 | 2,641,100 |
|
Mar 11, 2026
|
333.89 | 346.06 | 329.58 | 339.95 | 339.95 | 2,058,400 |
|
Mar 10, 2026
|
325.00 | 349.77 | 325.00 | 337.36 | 337.36 | 3,020,900 |
|
Mar 9, 2026
|
289.49 | 319.29 | 287.25 | 318.54 | 318.54 | 3,070,300 |
|
Mar 6, 2026
|
294.81 | 315.84 | 293.11 | 294.17 | 294.17 | 3,924,200 |
|
Mar 5, 2026
|
312.01 | 315.50 | 278.39 | 299.30 | 299.30 | 7,847,000 |
|
Mar 4, 2026
|
339.19 | 353.78 | 335.00 | 343.55 | 343.55 | 2,708,600 |
|
Mar 3, 2026
|
339.57 | 340.69 | 320.32 | 333.07 | 333.07 | 3,014,100 |
|
Mar 2, 2026
|
353.76 | 364.05 | 345.06 | 353.73 | 353.73 | 2,527,500 |
|
Feb 27, 2026
|
340.66 | 353.57 | 337.11 | 348.70 | 348.70 | 3,083,000 |
|
Feb 26, 2026
|
354.59 | 358.63 | 326.76 | 341.16 | 341.16 | 2,612,900 |
|
Feb 25, 2026
|
345.99 | 365.90 | 345.68 | 353.33 | 353.33 | 2,348,300 |
|
Feb 24, 2026
|
341.00 | 348.28 | 334.91 | 342.70 | 342.70 | 2,270,200 |
|
Feb 23, 2026
|
332.86 | 346.55 | 330.20 | 344.84 | 344.84 | 2,197,400 |
|
Feb 20, 2026
|
317.04 | 340.27 | 314.69 | 334.95 | 334.95 | 2,527,700 |
|
Feb 19, 2026
|
308.88 | 320.42 | 303.55 | 318.41 | 318.41 | 2,389,500 |
|
Feb 18, 2026
|
302.72 | 317.28 | 299.96 | 310.96 | 310.96 | 2,223,800 |
|
Feb 17, 2026
|
297.91 | 307.63 | 286.81 | 302.33 | 302.33 | 2,182,200 |
|
Feb 13, 2026
|
293.83 | 304.18 | 270.00 | 303.92 | 303.92 | 3,088,200 |
|
Feb 12, 2026
|
300.00 | 305.00 | 284.15 | 292.96 | 292.96 | 2,871,500 |
|
Feb 11, 2026
|
307.28 | 308.81 | 286.55 | 297.25 | 297.25 | 3,525,900 |
|
Feb 10, 2026
|
288.08 | 298.99 | 280.04 | 298.70 | 298.70 | 2,274,500 |
|
Feb 9, 2026
|
270.70 | 297.01 | 266.61 | 289.68 | 289.68 | 4,303,800 |
|
Feb 6, 2026
|
262.65 | 273.00 | 251.26 | 271.32 | 271.32 | 33,471,400 |
|
Feb 5, 2026
|
242.64 | 261.00 | 238.57 | 252.98 | 252.98 | 3,316,200 |
|
Feb 4, 2026
|
277.05 | 285.97 | 248.97 | 253.50 | 253.50 | 5,577,100 |
|
Feb 3, 2026
|
276.55 | 284.79 | 266.20 | 276.52 | 276.52 | 3,186,600 |
|
Feb 2, 2026
|
247.93 | 271.21 | 246.03 | 268.49 | 268.49 | 2,534,000 |
|
Jan 30, 2026
|
254.01 | 269.90 | 247.47 | 251.81 | 251.81 | 3,246,900 |
|
Jan 29, 2026
|
257.00 | 259.83 | 241.68 | 253.53 | 253.53 | 2,262,400 |
|
Jan 28, 2026
|
247.52 | 258.43 | 244.74 | 257.30 | 257.30 | 2,073,000 |
|
Jan 27, 2026
|
239.90 | 247.75 | 236.18 | 247.52 | 247.52 | 1,971,300 |
|
Jan 26, 2026
|
230.00 | 242.00 | 225.71 | 232.23 | 232.23 | 1,471,500 |
|
Jan 23, 2026
|
229.16 | 232.03 | 220.52 | 229.14 | 229.14 | 1,806,100 |
|
Jan 22, 2026
|
236.62 | 239.12 | 222.87 | 230.03 | 230.03 | 2,095,000 |
|
Jan 21, 2026
|
241.52 | 242.00 | 226.82 | 231.89 | 231.89 | 2,884,900 |
|
Jan 20, 2026
|
229.15 | 246.21 | 227.37 | 241.21 | 241.21 | 2,737,900 |
|
Jan 16, 2026
|
247.09 | 253.90 | 241.55 | 243.42 | 243.42 | 2,056,200 |
|
Jan 15, 2026
|
245.00 | 252.20 | 243.35 | 243.79 | 243.79 | 1,747,700 |
|
Jan 14, 2026
|
244.91 | 245.80 | 233.17 | 238.38 | 238.38 | 1,776,700 |
|
Jan 13, 2026
|
234.90 | 249.96 | 234.26 | 246.42 | 246.42 | 1,699,200 |
|
Jan 12, 2026
|
227.59 | 234.27 | 223.50 | 234.26 | 234.26 | 2,240,000 |
|
Jan 9, 2026
|
219.28 | 230.86 | 216.07 | 230.56 | 230.56 | 2,772,100 |
|
Jan 8, 2026
|
258.26 | 259.00 | 221.14 | 225.21 | 225.21 | 4,574,100 |
|
Jan 7, 2026
|
253.00 | 261.13 | 248.99 | 259.27 | 259.27 | 3,220,700 |
|
Jan 6, 2026
|
230.20 | 254.82 | 221.12 | 254.19 | 254.19 | 3,456,200 |
|
Jan 5, 2026
|
250.34 | 252.60 | 223.27 | 230.90 | 230.90 | 3,215,900 |
|
Jan 2, 2026
|
241.00 | 248.50 | 237.62 | 246.06 | 246.06 | 1,985,000 |
|
Dec 31, 2025
|
239.08 | 239.90 | 232.41 | 233.87 | 233.87 | 1,170,200 |
|
Dec 30, 2025
|
240.17 | 240.50 | 236.83 | 238.36 | 238.36 | 1,163,000 |
|
Dec 29, 2025
|
237.26 | 241.23 | 230.13 | 239.00 | 239.00 | 1,755,600 |
|
Dec 26, 2025
|
240.90 | 242.51 | 238.43 | 241.68 | 241.68 | 946,900 |
|
Dec 24, 2025
|
240.59 | 242.00 | 237.93 | 240.28 | 240.28 | 833,200 |
|
Dec 23, 2025
|
234.75 | 243.00 | 234.75 | 240.29 | 240.29 | 1,802,100 |
|
Dec 22, 2025
|
235.00 | 239.38 | 230.40 | 236.75 | 236.75 | 2,811,400 |
|
Dec 19, 2025
|
212.74 | 231.35 | 212.42 | 230.34 | 230.34 | 4,528,300 |
|
Dec 18, 2025
|
212.00 | 215.47 | 209.00 | 210.71 | 210.71 | 3,057,100 |
|
Dec 17, 2025
|
212.85 | 215.70 | 201.70 | 203.90 | 203.90 | 2,365,600 |
|
Dec 16, 2025
|
214.46 | 215.44 | 206.54 | 209.84 | 209.84 | 2,727,100 |
|
Dec 15, 2025
|
220.84 | 226.02 | 215.60 | 216.18 | 216.18 | 2,686,500 |
|
Dec 12, 2025
|
236.00 | 237.91 | 215.18 | 218.44 | 218.44 | 4,664,500 |
|
Dec 11, 2025
|
236.35 | 248.00 | 222.45 | 242.37 | 242.37 | 8,607,300 |
|
Dec 10, 2025
|
216.50 | 226.24 | 214.40 | 221.85 | 221.85 | 3,822,200 |
|
Dec 9, 2025
|
212.93 | 219.88 | 212.28 | 214.35 | 214.35 | 3,288,500 |
|
Dec 8, 2025
|
205.00 | 213.03 | 203.00 | 212.93 | 212.93 | 3,775,000 |
|
Dec 5, 2025
|
199.63 | 201.77 | 194.85 | 201.71 | 201.71 | 2,332,300 |
|
Dec 4, 2025
|
190.56 | 197.76 | 190.01 | 195.73 | 195.73 | 2,447,300 |
|
Dec 3, 2025
|
201.00 | 202.22 | 186.39 | 193.35 | 193.35 | 3,809,100 |
|
Dec 2, 2025
|
204.03 | 209.19 | 198.01 | 202.50 | 202.50 | 2,282,800 |
|
Dec 1, 2025
|
194.49 | 201.44 | 192.20 | 200.92 | 200.92 | 2,303,800 |
|
Nov 28, 2025
|
203.80 | 204.59 | 201.00 | 204.21 | 204.21 | 1,262,400 |
|
Nov 26, 2025
|
197.36 | 203.17 | 195.82 | 200.29 | 200.29 | 2,033,300 |
|
Nov 25, 2025
|
191.51 | 196.24 | 187.55 | 196.24 | 196.24 | 2,114,000 |
|
Nov 24, 2025
|
183.05 | 196.52 | 182.18 | 194.70 | 194.70 | 14,026,600 |
|
Nov 21, 2025
|
175.97 | 179.00 | 168.22 | 178.26 | 178.26 | 3,812,300 |
|
Nov 20, 2025
|
198.11 | 202.60 | 175.43 | 176.45 | 176.45 | 3,939,200 |
|
Nov 19, 2025
|
187.93 | 192.35 | 184.67 | 188.78 | 188.78 | 2,725,900 |
|
Nov 18, 2025
|
189.03 | 191.84 | 182.89 | 187.00 | 187.00 | 3,498,800 |
|
Nov 17, 2025
|
190.80 | 196.40 | 188.04 | 191.78 | 191.78 | 3,143,600 |
|
Nov 14, 2025
|
184.05 | 195.91 | 183.08 | 191.71 | 191.71 | 5,733,900 |
|
Nov 13, 2025
|
206.99 | 207.83 | 191.81 | 194.21 | 194.21 | 3,621,700 |
|
Nov 12, 2025
|
209.94 | 211.07 | 206.08 | 209.52 | 209.52 | 2,188,800 |
|
Nov 11, 2025
|
204.53 | 208.25 | 200.75 | 207.43 | 207.43 | 2,880,000 |
|
Nov 10, 2025
|
206.80 | 214.17 | 205.16 | 208.74 | 208.74 | 3,523,300 |
|
Nov 7, 2025
|
193.00 | 201.34 | 190.15 | 199.26 | 199.26 | 3,331,000 |
|
Nov 6, 2025
|
199.41 | 203.40 | 195.25 | 201.46 | 201.46 | 2,829,700 |
|
Nov 5, 2025
|
183.99 | 196.99 | 182.49 | 195.81 | 195.81 | 2,782,500 |
|
Nov 4, 2025
|
182.53 | 188.77 | 177.41 | 182.87 | 182.87 | 3,044,900 |
|
Nov 3, 2025
|
193.34 | 194.41 | 187.93 | 189.56 | 189.56 | 1,725,700 |
|
Oct 31, 2025
|
189.59 | 193.03 | 185.27 | 189.92 | 189.92 | 2,146,200 |
|
Oct 30, 2025
|
188.17 | 193.74 | 186.13 | 188.96 | 188.96 | 1,940,800 |
|
Oct 29, 2025
|
184.70 | 193.12 | 184.50 | 189.27 | 189.27 | 2,589,100 |
|
Oct 28, 2025
|
182.26 | 184.98 | 173.80 | 183.04 | 183.04 | 2,597,000 |
|
Oct 27, 2025
|
182.63 | 186.32 | 180.92 | 182.54 | 182.54 | 1,909,200 |
|
Oct 24, 2025
|
175.83 | 181.05 | 175.59 | 179.05 | 179.05 | 1,851,300 |
|
Oct 23, 2025
|
164.48 | 173.84 | 164.13 | 172.58 | 172.58 | 2,242,000 |
|
Oct 22, 2025
|
170.44 | 173.47 | 159.56 | 164.48 | 164.48 | 3,091,100 |
|
Oct 21, 2025
|
172.81 | 174.08 | 169.11 | 169.71 | 169.71 | 2,083,700 |
|
Oct 20, 2025
|
173.63 | 177.79 | 171.95 | 173.12 | 173.12 | 2,010,800 |
|
Oct 17, 2025
|
169.48 | 173.06 | 165.08 | 170.95 | 170.95 | 1,965,600 |
|
Oct 16, 2025
|
170.43 | 176.88 | 170.05 | 170.78 | 170.78 | 2,615,900 |
|
Oct 15, 2025
|
168.99 | 172.92 | 166.89 | 168.71 | 168.71 | 2,401,800 |
|
Oct 14, 2025
|
161.55 | 167.28 | 159.01 | 164.82 | 164.82 | 1,738,600 |
|
Oct 13, 2025
|
164.00 | 167.34 | 160.10 | 164.78 | 164.78 | 2,884,700 |
|
Oct 10, 2025
|
165.24 | 165.24 | 153.27 | 155.94 | 155.94 | 3,059,300 |
|
Oct 9, 2025
|
158.13 | 164.02 | 157.16 | 163.61 | 163.61 | 2,366,000 |
|
Oct 8, 2025
|
152.70 | 159.85 | 152.54 | 159.66 | 159.66 | 1,981,300 |
|
Oct 7, 2025
|
154.00 | 155.20 | 147.36 | 151.48 | 151.48 | 2,718,500 |
|
Oct 6, 2025
|
152.68 | 159.43 | 151.64 | 153.25 | 153.25 | 3,005,500 |
|
Oct 3, 2025
|
153.55 | 154.01 | 150.27 | 151.45 | 151.45 | 1,762,400 |
|
Oct 2, 2025
|
153.23 | 153.61 | 148.02 | 152.66 | 152.66 | 2,280,200 |
|
Oct 1, 2025
|
144.24 | 151.89 | 143.19 | 151.72 | 151.72 | 3,107,500 |
|
Sep 30, 2025
|
144.52 | 146.53 | 143.76 | 145.67 | 145.67 | 2,088,200 |
|
Sep 29, 2025
|
145.81 | 146.51 | 143.00 | 144.12 | 144.12 | 2,318,600 |
|
Sep 26, 2025
|
140.24 | 143.79 | 138.12 | 141.93 | 141.93 | 3,795,900 |
|
Sep 25, 2025
|
134.51 | 137.61 | 133.67 | 137.17 | 137.17 | 2,808,100 |
|
Sep 24, 2025
|
139.38 | 140.21 | 136.04 | 138.42 | 138.42 | 2,367,300 |
|
Sep 23, 2025
|
139.85 | 141.43 | 138.13 | 139.48 | 139.48 | 2,846,200 |
|
Sep 22, 2025
|
138.06 | 139.44 | 136.33 | 139.31 | 139.31 | 2,613,100 |
|
Sep 19, 2025
|
137.71 | 138.96 | 136.07 | 138.37 | 138.37 | 3,153,500 |
|
Sep 18, 2025
|
138.70 | 139.74 | 137.45 | 138.04 | 138.04 | 2,048,100 |
|
Sep 17, 2025
|
139.55 | 139.55 | 132.93 | 136.38 | 136.38 | 3,196,700 |
|
Sep 16, 2025
|
136.39 | 137.64 | 133.94 | 137.48 | 137.48 | 2,907,000 |
|
Sep 15, 2025
|
132.00 | 138.35 | 131.45 | 135.90 | 135.90 | 3,375,500 |
|
Sep 12, 2025
|
132.22 | 133.28 | 130.13 | 131.28 | 131.28 | 2,778,000 |
|
Sep 11, 2025
|
131.00 | 134.31 | 130.00 | 132.50 | 132.50 | 3,381,100 |
|
Sep 10, 2025
|
123.81 | 131.40 | 123.65 | 129.86 | 129.86 | 3,431,800 |
|
Sep 9, 2025
|
119.00 | 122.27 | 117.94 | 122.19 | 122.19 | 2,131,800 |
|
Sep 8, 2025
|
118.45 | 120.18 | 117.02 | 119.00 | 119.00 | 2,593,300 |
|
Sep 5, 2025
|
115.86 | 117.06 | 113.66 | 116.69 | 116.69 | 4,410,300 |
