NasdaqGS - Delayed Quote
USD
Coinbase Global, Inc. (COIN)
184.64
-8.06
(-4.18%)
At close: September 4 at 4:00:01 PM EDT
184.85
+0.21
(+0.11%)
After hours: September 4 at 7:59:50 PM EDT
Trade COIN 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
|
184.97 | 189.00 | 182.87 | 184.64 | 184.64 | 8,136,200 |
|
Sep 3, 2026
|
181.44 | 195.85 | 181.00 | 192.70 | 192.70 | 13,741,500 |
|
Sep 2, 2026
|
174.30 | 178.72 | 172.03 | 174.96 | 174.96 | 5,264,100 |
|
Sep 1, 2026
|
181.45 | 183.99 | 175.00 | 176.82 | 176.82 | 8,429,200 |
|
Aug 31, 2026
|
178.51 | 189.95 | 176.71 | 188.12 | 188.12 | 10,710,600 |
|
Aug 28, 2026
|
186.03 | 189.10 | 176.06 | 178.64 | 178.64 | 10,016,500 |
|
Aug 27, 2026
|
186.33 | 193.81 | 180.11 | 190.72 | 190.72 | 9,240,900 |
|
Aug 26, 2026
|
181.65 | 185.50 | 179.43 | 181.78 | 181.78 | 6,275,800 |
|
Aug 25, 2026
|
176.00 | 189.27 | 174.73 | 187.16 | 187.16 | 10,565,300 |
|
Aug 24, 2026
|
188.75 | 191.84 | 178.52 | 179.48 | 179.48 | 13,193,700 |
|
Aug 21, 2026
|
180.06 | 191.36 | 179.20 | 186.49 | 186.49 | 22,736,000 |
|
Aug 20, 2026
|
172.75 | 174.78 | 166.11 | 172.35 | 172.35 | 17,570,800 |
|
Aug 19, 2026
|
147.50 | 165.74 | 147.50 | 160.20 | 160.20 | 16,961,300 |
|
Aug 18, 2026
|
148.00 | 150.73 | 146.02 | 146.23 | 146.23 | 6,746,700 |
|
Aug 17, 2026
|
148.36 | 152.20 | 147.20 | 150.55 | 150.55 | 5,768,300 |
|
Aug 14, 2026
|
151.42 | 152.59 | 147.86 | 148.47 | 148.47 | 7,265,300 |
|
Aug 13, 2026
|
149.04 | 154.42 | 146.94 | 153.90 | 153.90 | 7,458,900 |
|
Aug 12, 2026
|
150.10 | 151.51 | 147.50 | 149.04 | 149.04 | 5,927,300 |
|
Aug 11, 2026
|
149.84 | 152.95 | 146.32 | 148.58 | 148.58 | 6,472,600 |
|
Aug 10, 2026
|
153.35 | 153.61 | 147.90 | 148.68 | 148.68 | 6,089,900 |
|
Aug 7, 2026
|
148.21 | 155.40 | 145.57 | 153.60 | 153.60 | 8,747,700 |
|
Aug 6, 2026
|
146.76 | 150.61 | 145.14 | 145.41 | 145.41 | 5,850,800 |
|
Aug 5, 2026
|
150.80 | 153.99 | 147.61 | 149.89 | 149.89 | 6,818,900 |
|
Aug 4, 2026
|
147.40 | 152.90 | 145.60 | 150.73 | 150.73 | 7,289,000 |
|
Aug 3, 2026
|
144.15 | 152.43 | 141.03 | 146.50 | 146.50 | 9,148,500 |
|
Jul 31, 2026
|
153.10 | 153.68 | 139.11 | 146.26 | 146.26 | 20,870,300 |
|
Jul 30, 2026
|
161.18 | 164.78 | 159.31 | 163.58 | 163.58 | 7,881,300 |
|
Jul 29, 2026
|
166.15 | 169.69 | 158.68 | 160.09 | 160.09 | 6,802,400 |
|
Jul 28, 2026
|
162.48 | 168.17 | 158.58 | 167.90 | 167.90 | 5,112,000 |
|
Jul 27, 2026
|
163.32 | 167.87 | 160.42 | 167.49 | 167.49 | 6,851,700 |
|
Jul 24, 2026
|
161.08 | 161.08 | 153.80 | 158.29 | 158.29 | 5,372,100 |
|
Jul 23, 2026
|
163.12 | 165.74 | 158.88 | 161.16 | 161.16 | 5,607,000 |
|
Jul 22, 2026
|
172.25 | 174.96 | 166.00 | 166.12 | 166.12 | 6,953,800 |
|
Jul 21, 2026
|
167.89 | 181.49 | 167.86 | 175.85 | 175.85 | 13,677,200 |
|
Jul 20, 2026
|
158.19 | 164.70 | 155.15 | 160.43 | 160.43 | 5,720,200 |
|
Jul 17, 2026
|
153.36 | 160.80 | 152.58 | 157.12 | 157.12 | 6,487,100 |
|
Jul 16, 2026
|
165.37 | 166.57 | 159.51 | 160.49 | 160.49 | 6,328,700 |
|
Jul 15, 2026
|
165.17 | 168.50 | 160.33 | 167.21 | 167.21 | 7,570,700 |
|
Jul 14, 2026
|
159.79 | 162.27 | 157.25 | 161.50 | 161.50 | 7,407,800 |
|
Jul 13, 2026
|
156.20 | 161.19 | 154.01 | 157.37 | 157.37 | 5,418,100 |
|
Jul 10, 2026
|
166.67 | 167.98 | 158.67 | 159.07 | 159.07 | 6,133,900 |
|
Jul 9, 2026
|
156.73 | 161.06 | 154.78 | 158.44 | 158.44 | 4,755,700 |
|
Jul 8, 2026
|
159.29 | 161.60 | 156.20 | 159.36 | 159.36 | 4,738,700 |
|
Jul 7, 2026
|
166.82 | 170.10 | 161.69 | 163.51 | 163.51 | 4,869,400 |
|
Jul 6, 2026
|
161.37 | 171.67 | 160.10 | 168.87 | 168.87 | 6,492,800 |
|
Jul 2, 2026
|
165.19 | 173.09 | 163.22 | 165.48 | 165.48 | 9,656,000 |
|
Jul 1, 2026
|
147.13 | 164.54 | 146.30 | 159.24 | 159.24 | 11,992,300 |
|
Jun 30, 2026
|
148.18 | 148.86 | 142.30 | 146.19 | 146.19 | 8,754,500 |
|
Jun 29, 2026
|
150.82 | 152.44 | 145.29 | 151.65 | 151.65 | 7,141,100 |
|
Jun 26, 2026
|
139.23 | 149.85 | 139.18 | 149.06 | 149.06 | 10,494,700 |
|
Jun 25, 2026
|
151.17 | 152.19 | 141.48 | 142.52 | 142.52 | 7,807,400 |
|
Jun 24, 2026
|
158.30 | 158.42 | 148.28 | 150.11 | 150.11 | 10,045,500 |
|
Jun 23, 2026
|
156.98 | 164.16 | 156.31 | 158.18 | 158.18 | 7,590,000 |
|
Jun 22, 2026
|
164.95 | 176.48 | 163.05 | 164.84 | 164.84 | 8,507,100 |
|
Jun 18, 2026
|
167.75 | 169.81 | 160.54 | 163.26 | 163.26 | 9,826,800 |
|
Jun 17, 2026
|
166.54 | 174.10 | 164.67 | 164.92 | 164.92 | 8,151,500 |
|
Jun 16, 2026
|
169.30 | 173.80 | 166.88 | 169.27 | 169.27 | 6,412,800 |
|
Jun 15, 2026
|
170.00 | 174.44 | 168.63 | 169.62 | 169.62 | 8,972,000 |
|
Jun 12, 2026
|
160.43 | 165.49 | 155.42 | 159.78 | 159.78 | 6,489,500 |
|
Jun 11, 2026
|
154.70 | 161.74 | 152.38 | 160.43 | 160.43 | 6,933,100 |
|
Jun 10, 2026
|
152.83 | 161.71 | 152.19 | 153.97 | 153.97 | 6,406,600 |
|
Jun 9, 2026
|
157.25 | 164.98 | 149.90 | 155.50 | 155.50 | 8,896,200 |
|
Jun 8, 2026
|
156.61 | 164.28 | 154.98 | 162.11 | 162.11 | 8,827,800 |
|
Jun 5, 2026
|
158.70 | 158.70 | 147.88 | 152.40 | 152.40 | 16,718,500 |
|
Jun 4, 2026
|
164.19 | 166.50 | 161.89 | 164.13 | 164.13 | 8,499,400 |
|
Jun 3, 2026
|
171.54 | 172.00 | 162.75 | 163.22 | 163.22 | 9,544,600 |
|
Jun 2, 2026
|
177.17 | 178.55 | 171.67 | 173.99 | 173.99 | 9,228,400 |
|
Jun 1, 2026
|
179.21 | 186.60 | 176.18 | 182.61 | 182.61 | 9,063,100 |
|
May 29, 2026
|
180.23 | 191.83 | 178.85 | 189.03 | 189.03 | 10,249,800 |
|
May 28, 2026
|
170.49 | 182.65 | 169.17 | 182.25 | 182.25 | 9,042,900 |
|
May 27, 2026
|
176.38 | 179.85 | 173.71 | 173.78 | 173.78 | 8,196,800 |
|
May 26, 2026
|
186.07 | 187.80 | 179.11 | 180.01 | 180.01 | 7,755,000 |
|
May 22, 2026
|
194.02 | 195.59 | 184.60 | 184.99 | 184.99 | 7,927,600 |
|
May 21, 2026
|
189.81 | 195.70 | 187.67 | 193.56 | 193.56 | 5,674,300 |
|
May 20, 2026
|
193.75 | 196.62 | 189.73 | 191.29 | 191.29 | 7,044,200 |
|
May 19, 2026
|
188.38 | 195.53 | 185.53 | 193.45 | 193.45 | 7,085,000 |
|
May 18, 2026
|
190.25 | 194.20 | 184.15 | 189.44 | 189.44 | 10,399,800 |
|
May 15, 2026
|
205.64 | 206.00 | 192.30 | 195.43 | 195.43 | 14,428,600 |
|
May 14, 2026
|
201.25 | 222.35 | 195.10 | 212.01 | 212.01 | 16,576,900 |
|
May 13, 2026
|
204.20 | 204.20 | 197.50 | 201.80 | 201.80 | 8,370,200 |
|
May 12, 2026
|
211.90 | 218.46 | 200.20 | 207.64 | 207.64 | 9,514,400 |
|
May 11, 2026
|
200.38 | 217.85 | 192.81 | 216.60 | 216.60 | 13,659,300 |
|
May 8, 2026
|
186.05 | 201.37 | 182.80 | 201.16 | 201.16 | 12,909,400 |
|
May 7, 2026
|
196.03 | 198.15 | 190.32 | 192.96 | 192.96 | 9,158,100 |
|
May 6, 2026
|
195.78 | 198.50 | 193.25 | 197.96 | 197.96 | 7,764,900 |
|
May 5, 2026
|
208.88 | 208.88 | 194.40 | 197.75 | 197.75 | 10,074,200 |
|
May 4, 2026
|
199.41 | 206.71 | 197.85 | 202.99 | 202.99 | 11,243,400 |
|
May 1, 2026
|
191.88 | 194.51 | 189.86 | 191.25 | 191.25 | 6,771,100 |
|
Apr 30, 2026
|
181.60 | 189.56 | 179.89 | 187.77 | 187.77 | 7,786,700 |
|
Apr 29, 2026
|
187.27 | 187.27 | 177.62 | 181.73 | 181.73 | 12,609,600 |
|
Apr 28, 2026
|
190.20 | 195.94 | 188.75 | 194.10 | 194.10 | 6,316,100 |
|
Apr 27, 2026
|
199.10 | 204.49 | 195.25 | 196.68 | 196.68 | 7,855,600 |
|
Apr 24, 2026
|
202.08 | 202.54 | 196.53 | 199.77 | 199.77 | 5,799,100 |
|
Apr 23, 2026
|
202.28 | 205.78 | 193.91 | 197.93 | 197.93 | 8,778,500 |
|
Apr 22, 2026
|
204.18 | 211.97 | 202.34 | 206.24 | 206.24 | 12,096,800 |
|
Apr 21, 2026
|
211.20 | 211.23 | 194.60 | 195.95 | 195.95 | 15,121,100 |
|
Apr 20, 2026
|
201.04 | 212.30 | 200.02 | 211.63 | 211.63 | 9,967,500 |
|
Apr 17, 2026
|
205.20 | 216.05 | 202.95 | 206.33 | 206.33 | 15,670,400 |
|
Apr 16, 2026
|
197.50 | 200.58 | 188.50 | 199.83 | 199.83 | 11,235,800 |
|
Apr 15, 2026
|
185.66 | 196.46 | 183.52 | 195.90 | 195.90 | 11,817,400 |
|
Apr 14, 2026
|
180.03 | 187.14 | 180.00 | 184.41 | 184.41 | 10,884,800 |
|
Apr 13, 2026
|
164.83 | 175.01 | 164.33 | 174.53 | 174.53 | 7,481,100 |
|
Apr 10, 2026
|
169.36 | 170.48 | 163.13 | 167.85 | 167.85 | 7,922,400 |
|
Apr 9, 2026
|
175.83 | 177.14 | 166.40 | 169.02 | 169.02 | 10,754,900 |
|
Apr 8, 2026
|
187.89 | 189.57 | 172.96 | 175.09 | 175.09 | 9,802,400 |
|
Apr 7, 2026
|
172.12 | 175.26 | 166.05 | 175.18 | 175.18 | 7,653,100 |
|
Apr 6, 2026
|
175.10 | 177.90 | 173.47 | 174.79 | 174.79 | 7,125,200 |
|
Apr 2, 2026
|
167.63 | 173.03 | 163.56 | 171.46 | 171.46 | 8,869,300 |
|
Apr 1, 2026
|
179.00 | 179.30 | 171.72 | 172.99 | 172.99 | 8,828,600 |
|
Mar 31, 2026
|
163.80 | 175.84 | 162.18 | 174.61 | 174.61 | 12,665,100 |
|
Mar 30, 2026
|
164.53 | 166.50 | 158.46 | 160.79 | 160.79 | 11,775,200 |
|
Mar 27, 2026
|
168.05 | 168.74 | 159.83 | 161.14 | 161.14 | 12,289,900 |
|
Mar 26, 2026
|
177.00 | 179.75 | 171.93 | 173.38 | 173.38 | 9,402,600 |
|
Mar 25, 2026
|
184.58 | 190.71 | 180.06 | 181.10 | 181.10 | 10,432,500 |
|
Mar 24, 2026
|
199.10 | 201.76 | 177.60 | 181.04 | 181.04 | 20,833,000 |
|
Mar 23, 2026
|
198.60 | 203.95 | 196.11 | 200.62 | 200.62 | 12,466,500 |
|
Mar 20, 2026
|
202.50 | 203.30 | 194.79 | 197.50 | 197.50 | 13,305,100 |
|
Mar 19, 2026
|
195.34 | 205.50 | 191.87 | 202.91 | 202.91 | 9,273,000 |
|
Mar 18, 2026
|
206.77 | 209.00 | 201.14 | 202.29 | 202.29 | 12,602,200 |
|
Mar 17, 2026
|
202.27 | 213.47 | 202.13 | 210.23 | 210.23 | 11,948,000 |
|
Mar 16, 2026
|
201.81 | 206.44 | 198.62 | 203.32 | 203.32 | 13,054,000 |
|
Mar 13, 2026
|
203.76 | 207.13 | 193.84 | 195.53 | 195.53 | 12,137,100 |
|
Mar 12, 2026
|
196.13 | 198.00 | 192.46 | 193.23 | 193.23 | 7,967,100 |
|
Mar 11, 2026
|
197.51 | 203.10 | 192.52 | 198.63 | 198.63 | 9,531,700 |
|
Mar 10, 2026
|
204.43 | 206.01 | 194.75 | 196.52 | 196.52 | 10,846,100 |
|
Mar 9, 2026
|
198.00 | 203.49 | 192.63 | 199.79 | 199.79 | 12,064,600 |
|
Mar 6, 2026
|
197.76 | 202.74 | 194.66 | 197.22 | 197.22 | 11,504,900 |
|
Mar 5, 2026
|
205.75 | 213.50 | 201.50 | 205.71 | 205.71 | 15,036,600 |
|
Mar 4, 2026
|
195.91 | 212.07 | 195.40 | 208.93 | 208.93 | 27,200,300 |
|
Mar 3, 2026
|
177.18 | 186.30 | 172.05 | 182.36 | 182.36 | 12,828,800 |
|
Mar 2, 2026
|
172.50 | 186.35 | 172.22 | 185.24 | 185.24 | 12,306,800 |
|
Feb 27, 2026
|
175.35 | 179.06 | 171.81 | 175.85 | 175.85 | 11,427,900 |
|
Feb 26, 2026
|
181.44 | 186.39 | 176.75 | 181.06 | 181.06 | 12,746,600 |
|
Feb 25, 2026
|
171.78 | 185.82 | 169.75 | 183.94 | 183.94 | 23,793,900 |
|
Feb 24, 2026
|
155.84 | 162.28 | 152.70 | 162.03 | 162.03 | 10,442,900 |
|
Feb 23, 2026
|
166.16 | 168.10 | 158.66 | 160.24 | 160.24 | 12,685,500 |
|
Feb 20, 2026
|
164.88 | 175.55 | 164.12 | 171.35 | 171.35 | 13,692,200 |
|
Feb 19, 2026
|
162.42 | 167.58 | 161.12 | 165.94 | 165.94 | 8,001,700 |
|
Feb 18, 2026
|
165.40 | 173.88 | 163.15 | 164.05 | 164.05 | 13,792,200 |
|
Feb 17, 2026
|
162.48 | 170.54 | 158.40 | 166.02 | 166.02 | 16,770,600 |
|
Feb 13, 2026
|
153.70 | 167.65 | 146.16 | 164.32 | 164.32 | 32,410,100 |
|
Feb 12, 2026
|
153.10 | 153.20 | 139.36 | 141.09 | 141.09 | 19,986,100 |
|
Feb 11, 2026
|
157.70 | 158.10 | 148.85 | 153.20 | 153.20 | 13,923,800 |
|
Feb 10, 2026
|
162.56 | 167.92 | 161.86 | 162.51 | 162.51 | 8,835,200 |
|
Feb 9, 2026
|
160.10 | 167.57 | 159.01 | 167.25 | 167.25 | 10,618,500 |
|
Feb 6, 2026
|
154.56 | 165.52 | 151.57 | 165.12 | 165.12 | 19,776,100 |
|
Feb 5, 2026
|
160.43 | 165.00 | 145.16 | 146.12 | 146.12 | 29,610,500 |
|
Feb 4, 2026
|
176.11 | 176.75 | 164.42 | 168.62 | 168.62 | 16,627,600 |
|
Feb 3, 2026
|
188.68 | 188.68 | 174.05 | 179.66 | 179.66 | 12,610,300 |
|
Feb 2, 2026
|
189.81 | 190.94 | 185.08 | 187.86 | 187.86 | 12,288,700 |
|
Jan 30, 2026
|
198.70 | 198.96 | 190.96 | 194.74 | 194.74 | 9,635,400 |
|
Jan 29, 2026
|
206.82 | 207.00 | 194.21 | 199.18 | 199.18 | 14,604,300 |
|
Jan 28, 2026
|
213.28 | 214.39 | 206.80 | 209.43 | 209.43 | 9,046,600 |
|
Jan 27, 2026
|
213.48 | 213.56 | 207.77 | 210.83 | 210.83 | 7,465,500 |
|
Jan 26, 2026
|
212.18 | 215.64 | 210.89 | 213.48 | 213.48 | 7,077,500 |
|
Jan 23, 2026
|
222.75 | 222.75 | 215.72 | 216.95 | 216.95 | 12,975,100 |
|
Jan 22, 2026
|
228.53 | 230.75 | 223.02 | 223.14 | 223.14 | 7,088,800 |
|
Jan 21, 2026
|
228.76 | 231.45 | 222.40 | 226.93 | 226.93 | 8,476,500 |
|
Jan 20, 2026
|
232.64 | 234.90 | 225.96 | 227.73 | 227.73 | 9,757,900 |
|
Jan 16, 2026
|
239.49 | 243.19 | 236.14 | 241.15 | 241.15 | 7,622,400 |
|
Jan 15, 2026
|
250.59 | 251.20 | 237.43 | 239.28 | 239.28 | 12,098,900 |
|
Jan 14, 2026
|
256.92 | 263.07 | 253.00 | 255.86 | 255.86 | 10,804,500 |
|
Jan 13, 2026
|
245.50 | 255.51 | 244.65 | 252.69 | 252.69 | 9,027,000 |
|
Jan 12, 2026
|
239.63 | 248.00 | 238.04 | 242.98 | 242.98 | 5,957,300 |
|
Jan 9, 2026
|
246.07 | 246.90 | 237.15 | 240.78 | 240.78 | 8,104,500 |
|
Jan 8, 2026
|
244.62 | 250.38 | 242.25 | 245.59 | 245.59 | 6,897,200 |
|
Jan 7, 2026
|
248.28 | 248.94 | 240.25 | 245.93 | 245.93 | 7,488,900 |
|
Jan 6, 2026
|
255.21 | 258.35 | 245.72 | 250.56 | 250.56 | 8,672,500 |
|
Jan 5, 2026
|
247.11 | 258.88 | 246.53 | 254.92 | 254.92 | 13,695,300 |
|
Jan 2, 2026
|
230.60 | 238.49 | 225.91 | 236.53 | 236.53 | 8,760,200 |
|
Dec 31, 2025
|
231.22 | 232.39 | 225.47 | 226.14 | 226.14 | 6,678,200 |
|
Dec 30, 2025
|
233.65 | 236.06 | 231.50 | 231.60 | 231.60 | 5,652,100 |
|
Dec 29, 2025
|
234.36 | 239.89 | 232.78 | 233.77 | 233.77 | 6,362,600 |
|
Dec 26, 2025
|
240.40 | 240.49 | 232.81 | 236.90 | 236.90 | 5,925,700 |
|
Dec 24, 2025
|
240.28 | 241.00 | 237.14 | 239.73 | 239.73 | 3,869,000 |
|
Dec 23, 2025
|
243.25 | 245.20 | 238.80 | 242.30 | 242.30 | 7,004,200 |
|
Dec 22, 2025
|
251.68 | 254.87 | 247.43 | 247.90 | 247.90 | 6,233,100 |
|
Dec 19, 2025
|
244.58 | 247.00 | 240.85 | 245.12 | 245.12 | 10,613,000 |
|
Dec 18, 2025
|
253.10 | 255.41 | 239.10 | 239.20 | 239.20 | 9,291,500 |
|
Dec 17, 2025
|
254.78 | 259.55 | 243.70 | 244.19 | 244.19 | 8,429,500 |
|
Dec 16, 2025
|
253.56 | 257.00 | 250.32 | 252.61 | 252.61 | 6,907,400 |
|
Dec 15, 2025
|
267.99 | 268.58 | 246.80 | 250.42 | 250.42 | 10,885,700 |
|
Dec 12, 2025
|
271.66 | 278.20 | 263.16 | 267.46 | 267.46 | 8,180,300 |
|
Dec 11, 2025
|
266.90 | 271.16 | 258.72 | 269.02 | 269.02 | 7,969,600 |
|
Dec 10, 2025
|
273.20 | 279.44 | 270.76 | 275.09 | 275.09 | 6,818,600 |
|
Dec 9, 2025
|
270.63 | 284.74 | 266.83 | 277.36 | 277.36 | 7,876,600 |
|
Dec 8, 2025
|
272.81 | 276.63 | 269.52 | 274.20 | 274.20 | 5,937,000 |
|
Dec 5, 2025
|
270.43 | 274.05 | 265.01 | 269.73 | 269.73 | 7,173,500 |
|
Dec 4, 2025
|
273.60 | 284.24 | 271.26 | 274.05 | 274.05 | 6,469,200 |
|
Dec 3, 2025
|
268.00 | 277.59 | 264.13 | 276.92 | 276.92 | 9,466,700 |
|
Dec 2, 2025
|
267.68 | 272.55 | 263.21 | 263.26 | 263.26 | 9,059,300 |
|
Dec 1, 2025
|
260.53 | 265.90 | 252.20 | 259.84 | 259.84 | 12,119,300 |
|
Nov 28, 2025
|
274.01 | 279.87 | 269.29 | 272.82 | 272.82 | 8,977,800 |
|
Nov 26, 2025
|
256.20 | 266.62 | 253.84 | 264.97 | 264.97 | 9,929,300 |
|
Nov 25, 2025
|
247.76 | 254.37 | 240.74 | 254.12 | 254.12 | 8,525,300 |
|
Nov 24, 2025
|
244.68 | 257.95 | 243.01 | 255.97 | 255.97 | 10,005,800 |
|
Nov 21, 2025
|
243.92 | 246.13 | 231.17 | 240.41 | 240.41 | 12,396,500 |
|
Nov 20, 2025
|
259.98 | 263.63 | 236.00 | 238.16 | 238.16 | 15,524,200 |
|
Nov 19, 2025
|
261.87 | 262.82 | 247.02 | 257.29 | 257.29 | 13,287,300 |
|
Nov 18, 2025
|
261.75 | 271.00 | 261.00 | 261.79 | 261.79 | 10,854,500 |
|
Nov 17, 2025
|
274.92 | 277.83 | 258.22 | 263.95 | 263.95 | 15,822,400 |
|
Nov 14, 2025
|
269.52 | 292.76 | 268.16 | 284.00 | 284.00 | 11,784,800 |
|
Nov 13, 2025
|
301.66 | 303.96 | 279.83 | 283.14 | 283.14 | 11,109,500 |
|
Nov 12, 2025
|
309.23 | 311.50 | 301.46 | 304.00 | 304.00 | 6,967,600 |
|
Nov 11, 2025
|
312.20 | 317.09 | 303.59 | 304.01 | 304.01 | 7,095,200 |
|
Nov 10, 2025
|
323.02 | 324.80 | 311.66 | 317.93 | 317.93 | 8,949,800 |
|
Nov 7, 2025
|
290.20 | 310.93 | 283.65 | 309.14 | 309.14 | 11,984,200 |
|
Nov 6, 2025
|
316.50 | 316.60 | 294.72 | 295.22 | 295.22 | 12,191,200 |
|
Nov 5, 2025
|
315.89 | 324.14 | 310.84 | 319.30 | 319.30 | 8,215,500 |
|
Nov 4, 2025
|
319.00 | 325.45 | 306.85 | 307.32 | 307.32 | 12,420,300 |
|
Nov 3, 2025
|
340.87 | 342.80 | 325.88 | 330.42 | 330.42 | 9,341,700 |
|
Oct 31, 2025
|
336.00 | 361.40 | 334.43 | 343.78 | 343.78 | 13,757,300 |
|
Oct 30, 2025
|
343.47 | 344.22 | 328.21 | 328.51 | 328.51 | 8,947,700 |
|
Oct 29, 2025
|
357.43 | 360.00 | 345.21 | 348.61 | 348.61 | 7,560,500 |
|
Oct 28, 2025
|
363.23 | 368.13 | 354.07 | 355.22 | 355.22 | 6,527,800 |
|
Oct 27, 2025
|
362.82 | 373.25 | 357.30 | 361.43 | 361.43 | 9,688,300 |
|
Oct 24, 2025
|
335.00 | 356.88 | 333.00 | 354.46 | 354.46 | 13,893,100 |
|
Oct 23, 2025
|
323.00 | 328.39 | 318.50 | 322.76 | 322.76 | 5,866,800 |
|
Oct 22, 2025
|
333.88 | 334.72 | 310.48 | 320.33 | 320.33 | 12,737,800 |
|
Oct 21, 2025
|
342.28 | 344.79 | 335.50 | 338.62 | 338.62 | 6,030,900 |
|
Oct 20, 2025
|
342.21 | 354.06 | 338.75 | 343.78 | 343.78 | 7,544,100 |
|
Oct 17, 2025
|
319.41 | 336.30 | 317.77 | 336.02 | 336.02 | 9,571,100 |
|
Oct 16, 2025
|
338.49 | 342.70 | 328.71 | 330.25 | 330.25 | 7,611,900 |
|
Oct 15, 2025
|
345.81 | 347.83 | 333.10 | 336.30 | 336.30 | 7,947,300 |
|
Oct 14, 2025
|
340.85 | 353.50 | 334.77 | 341.55 | 341.55 | 9,446,000 |
|
Oct 13, 2025
|
363.20 | 364.90 | 341.84 | 356.99 | 356.99 | 10,318,400 |
|
Oct 10, 2025
|
387.66 | 402.16 | 351.63 | 357.01 | 357.01 | 17,223,600 |
|
Oct 9, 2025
|
384.26 | 392.16 | 381.80 | 387.00 | 387.00 | 6,849,000 |
|
Oct 8, 2025
|
378.62 | 390.49 | 375.64 | 387.27 | 387.27 | 7,122,800 |
|
Oct 7, 2025
|
386.84 | 388.00 | 363.01 | 375.78 | 375.78 | 9,146,300 |
|
Oct 6, 2025
|
390.33 | 392.85 | 380.50 | 386.07 | 386.07 | 8,693,000 |
|
Oct 3, 2025
|
373.35 | 383.50 | 370.03 | 380.02 | 380.02 | 13,648,200 |
|
Oct 2, 2025
|
354.76 | 376.13 | 353.40 | 372.07 | 372.07 | 15,750,400 |
|
Oct 1, 2025
|
343.26 | 349.87 | 340.50 | 346.17 | 346.17 | 8,843,900 |
|
Sep 30, 2025
|
330.00 | 338.10 | 329.66 | 337.49 | 337.49 | 6,674,700 |
|
Sep 29, 2025
|
318.01 | 334.38 | 316.35 | 333.99 | 333.99 | 12,066,100 |
|
Sep 26, 2025
|
308.58 | 314.24 | 303.40 | 312.59 | 312.59 | 6,714,800 |
|
Sep 25, 2025
|
314.33 | 317.99 | 304.36 | 306.69 | 306.69 | 8,865,300 |
|
Sep 24, 2025
|
323.76 | 327.32 | 320.76 | 321.77 | 321.77 | 4,869,800 |
|
Sep 23, 2025
|
333.38 | 335.68 | 317.70 | 320.07 | 320.07 | 8,245,900 |
|
Sep 22, 2025
|
333.44 | 336.20 | 328.19 | 331.95 | 331.95 | 8,720,700 |
|
Sep 19, 2025
|
342.76 | 349.70 | 337.66 | 342.46 | 342.46 | 13,272,100 |
|
Sep 18, 2025
|
325.82 | 351.89 | 323.52 | 343.13 | 343.13 | 17,324,500 |
|
Sep 17, 2025
|
325.96 | 328.49 | 311.30 | 320.56 | 320.56 | 8,921,200 |
|
Sep 16, 2025
|
332.25 | 333.60 | 321.30 | 327.91 | 327.91 | 7,434,900 |
|
Sep 15, 2025
|
322.87 | 328.44 | 320.96 | 327.02 | 327.02 | 6,896,900 |
|
Sep 12, 2025
|
328.03 | 329.49 | 319.80 | 323.04 | 323.04 | 6,929,400 |
|
Sep 11, 2025
|
319.00 | 326.00 | 315.53 | 323.95 | 323.95 | 7,702,700 |
|
Sep 10, 2025
|
321.40 | 328.67 | 312.53 | 315.34 | 315.34 | 8,664,800 |
|
Sep 9, 2025
|
303.77 | 319.39 | 303.60 | 318.78 | 318.78 | 10,361,300 |
|
Sep 8, 2025
|
301.88 | 306.60 | 297.15 | 302.20 | 302.20 | 8,824,100 |
|
Sep 5, 2025
|
313.85 | 315.74 | 292.56 | 299.07 | 299.07 | 11,367,000 |
