NasdaqGM - Delayed Quote
USD
Dave Inc. (DAVE)
380.69
-10.17
(-2.60%)
At close: September 4 at 4:00:01 PM EDT
379.00
-1.69
(-0.44%)
After hours: September 4 at 7:34:08 PM EDT
Trade Dave 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
|
381.34 | 394.99 | 379.21 | 380.69 | 380.69 | 312,900 |
|
Sep 3, 2026
|
376.00 | 391.00 | 371.42 | 390.86 | 390.86 | 350,700 |
|
Sep 2, 2026
|
338.30 | 373.04 | 338.30 | 372.85 | 372.85 | 335,800 |
|
Sep 1, 2026
|
349.58 | 359.92 | 330.32 | 340.64 | 340.64 | 454,300 |
|
Aug 31, 2026
|
376.26 | 378.00 | 357.84 | 359.52 | 359.52 | 507,000 |
|
Aug 28, 2026
|
378.10 | 388.00 | 365.99 | 378.55 | 378.55 | 360,700 |
|
Aug 27, 2026
|
373.79 | 380.43 | 366.10 | 374.01 | 374.01 | 288,400 |
|
Aug 26, 2026
|
347.63 | 375.58 | 347.63 | 372.30 | 372.30 | 276,500 |
|
Aug 25, 2026
|
362.33 | 362.33 | 347.43 | 349.47 | 349.47 | 288,100 |
|
Aug 24, 2026
|
350.19 | 363.73 | 348.50 | 354.79 | 354.79 | 320,100 |
|
Aug 21, 2026
|
339.30 | 355.23 | 330.03 | 354.72 | 354.72 | 355,000 |
|
Aug 20, 2026
|
346.88 | 346.88 | 327.32 | 335.01 | 335.01 | 313,600 |
|
Aug 19, 2026
|
334.00 | 359.85 | 334.00 | 345.05 | 345.05 | 495,500 |
|
Aug 18, 2026
|
330.53 | 349.00 | 330.53 | 333.14 | 333.14 | 356,500 |
|
Aug 17, 2026
|
336.94 | 342.31 | 325.08 | 341.43 | 341.43 | 686,900 |
|
Aug 14, 2026
|
330.91 | 347.99 | 330.18 | 334.57 | 334.57 | 360,400 |
|
Aug 13, 2026
|
324.51 | 336.55 | 320.68 | 333.77 | 333.77 | 525,100 |
|
Aug 12, 2026
|
315.04 | 317.28 | 303.01 | 316.19 | 316.19 | 428,000 |
|
Aug 11, 2026
|
308.83 | 317.94 | 302.17 | 310.00 | 310.00 | 384,400 |
|
Aug 10, 2026
|
317.94 | 322.00 | 306.37 | 308.82 | 308.82 | 549,900 |
|
Aug 7, 2026
|
365.01 | 365.18 | 317.56 | 317.93 | 317.93 | 674,000 |
|
Aug 6, 2026
|
385.97 | 398.86 | 360.00 | 365.26 | 365.26 | 953,000 |
|
Aug 5, 2026
|
438.23 | 438.23 | 421.02 | 430.16 | 430.16 | 435,100 |
|
Aug 4, 2026
|
406.86 | 431.79 | 406.86 | 429.26 | 429.26 | 340,300 |
|
Aug 3, 2026
|
374.37 | 402.67 | 374.06 | 399.15 | 399.15 | 265,900 |
|
Jul 31, 2026
|
377.28 | 383.74 | 371.36 | 372.69 | 372.69 | 334,700 |
|
Jul 30, 2026
|
376.31 | 380.96 | 364.00 | 377.64 | 377.64 | 615,800 |
|
Jul 29, 2026
|
395.61 | 408.85 | 372.44 | 378.99 | 378.99 | 417,000 |
|
Jul 28, 2026
|
401.15 | 407.37 | 370.74 | 406.45 | 406.45 | 482,200 |
|
Jul 27, 2026
|
409.71 | 417.23 | 397.81 | 405.65 | 405.65 | 314,300 |
|
Jul 24, 2026
|
405.98 | 422.39 | 395.00 | 402.81 | 402.81 | 242,500 |
|
Jul 23, 2026
|
420.52 | 423.43 | 390.70 | 408.59 | 408.59 | 430,200 |
|
Jul 22, 2026
|
430.80 | 439.52 | 416.59 | 423.66 | 423.66 | 385,500 |
|
Jul 21, 2026
|
449.58 | 458.25 | 432.65 | 438.90 | 438.90 | 616,500 |
|
Jul 20, 2026
|
447.64 | 455.60 | 437.59 | 438.28 | 438.28 | 414,700 |
|
Jul 17, 2026
|
425.00 | 445.73 | 411.63 | 440.42 | 440.42 | 467,700 |
|
Jul 16, 2026
|
437.53 | 455.98 | 431.33 | 442.53 | 442.53 | 567,800 |
|
Jul 15, 2026
|
429.56 | 442.82 | 415.00 | 438.19 | 438.19 | 763,800 |
|
Jul 14, 2026
|
395.40 | 419.86 | 393.00 | 417.00 | 417.00 | 437,400 |
|
Jul 13, 2026
|
404.42 | 408.96 | 383.48 | 389.56 | 389.56 | 419,500 |
|
Jul 10, 2026
|
396.22 | 409.00 | 392.20 | 400.75 | 400.75 | 287,100 |
|
Jul 9, 2026
|
381.10 | 391.14 | 377.74 | 390.14 | 390.14 | 285,800 |
|
Jul 8, 2026
|
376.47 | 379.76 | 365.50 | 375.51 | 375.51 | 522,600 |
|
Jul 7, 2026
|
396.00 | 409.00 | 380.51 | 383.96 | 383.96 | 528,700 |
|
Jul 6, 2026
|
388.60 | 400.11 | 379.00 | 396.00 | 396.00 | 602,400 |
|
Jul 2, 2026
|
386.37 | 401.93 | 384.27 | 387.36 | 387.36 | 549,200 |
|
Jul 1, 2026
|
378.87 | 404.44 | 371.01 | 383.13 | 383.13 | 1,067,900 |
|
Jun 30, 2026
|
368.56 | 379.55 | 360.96 | 372.59 | 372.59 | 451,300 |
|
Jun 29, 2026
|
354.46 | 374.21 | 346.76 | 371.62 | 371.62 | 648,500 |
|
Jun 26, 2026
|
316.94 | 353.02 | 312.09 | 348.71 | 348.71 | 993,600 |
|
Jun 25, 2026
|
326.11 | 335.00 | 315.00 | 322.75 | 322.75 | 413,300 |
|
Jun 24, 2026
|
319.90 | 342.65 | 315.57 | 323.22 | 323.22 | 733,500 |
|
Jun 23, 2026
|
302.51 | 323.93 | 300.31 | 317.97 | 317.97 | 496,300 |
|
Jun 22, 2026
|
313.78 | 322.01 | 304.88 | 309.72 | 309.72 | 606,400 |
|
Jun 18, 2026
|
294.11 | 315.52 | 284.50 | 314.44 | 314.44 | 869,100 |
|
Jun 17, 2026
|
298.52 | 313.04 | 283.86 | 285.84 | 285.84 | 570,900 |
|
Jun 16, 2026
|
310.00 | 318.66 | 297.95 | 298.52 | 298.52 | 512,400 |
|
Jun 15, 2026
|
299.50 | 315.08 | 296.20 | 308.75 | 308.75 | 1,197,200 |
|
Jun 12, 2026
|
289.15 | 301.19 | 253.05 | 286.78 | 286.78 | 787,400 |
|
Jun 11, 2026
|
272.23 | 285.88 | 263.01 | 285.43 | 285.43 | 394,100 |
|
Jun 10, 2026
|
278.77 | 289.90 | 268.21 | 270.90 | 270.90 | 648,200 |
|
Jun 9, 2026
|
274.33 | 286.00 | 262.58 | 278.71 | 278.71 | 495,300 |
|
Jun 8, 2026
|
264.14 | 279.49 | 255.61 | 270.29 | 270.29 | 567,700 |
|
Jun 5, 2026
|
259.83 | 266.75 | 250.86 | 258.25 | 258.25 | 444,700 |
|
Jun 4, 2026
|
247.65 | 263.43 | 246.00 | 261.69 | 261.69 | 379,100 |
|
Jun 3, 2026
|
262.06 | 265.20 | 242.01 | 249.33 | 249.33 | 892,200 |
|
Jun 2, 2026
|
275.01 | 280.99 | 264.58 | 266.83 | 266.83 | 653,300 |
|
Jun 1, 2026
|
284.89 | 293.90 | 273.52 | 282.56 | 282.56 | 866,000 |
|
May 29, 2026
|
272.20 | 287.00 | 267.47 | 282.56 | 282.56 | 2,579,500 |
|
May 28, 2026
|
266.60 | 282.59 | 253.82 | 268.82 | 268.82 | 972,400 |
|
May 27, 2026
|
248.80 | 259.44 | 248.76 | 256.26 | 256.26 | 517,200 |
|
May 26, 2026
|
231.25 | 251.50 | 231.25 | 249.35 | 249.35 | 455,600 |
|
May 22, 2026
|
241.05 | 245.00 | 224.80 | 228.46 | 228.46 | 459,900 |
|
May 21, 2026
|
240.32 | 244.78 | 228.35 | 240.90 | 240.90 | 428,400 |
|
May 20, 2026
|
243.10 | 248.00 | 233.85 | 243.80 | 243.80 | 303,900 |
|
May 19, 2026
|
240.56 | 243.76 | 228.98 | 239.11 | 239.11 | 320,300 |
|
May 18, 2026
|
233.94 | 243.88 | 231.63 | 240.56 | 240.56 | 192,000 |
|
May 15, 2026
|
231.65 | 240.00 | 225.00 | 235.79 | 235.79 | 343,900 |
|
May 14, 2026
|
240.26 | 242.04 | 232.80 | 234.49 | 234.49 | 301,900 |
|
May 13, 2026
|
240.15 | 245.31 | 230.00 | 240.07 | 240.07 | 381,100 |
|
May 12, 2026
|
248.88 | 255.00 | 238.46 | 242.25 | 242.25 | 507,100 |
|
May 11, 2026
|
247.76 | 253.93 | 242.38 | 249.42 | 249.42 | 475,300 |
|
May 8, 2026
|
252.47 | 257.58 | 241.89 | 256.33 | 256.33 | 479,800 |
|
May 7, 2026
|
246.37 | 265.32 | 244.53 | 249.27 | 249.27 | 544,500 |
|
May 6, 2026
|
245.12 | 252.00 | 226.74 | 246.37 | 246.37 | 980,000 |
|
May 5, 2026
|
280.42 | 282.11 | 256.87 | 263.81 | 263.81 | 713,800 |
|
May 4, 2026
|
276.74 | 285.39 | 273.32 | 279.17 | 279.17 | 482,600 |
|
May 1, 2026
|
274.02 | 279.00 | 271.90 | 272.65 | 272.65 | 327,100 |
|
Apr 30, 2026
|
258.24 | 274.52 | 256.97 | 271.99 | 271.99 | 528,300 |
|
Apr 29, 2026
|
278.42 | 278.42 | 253.70 | 257.27 | 257.27 | 516,700 |
|
Apr 28, 2026
|
278.00 | 281.00 | 269.56 | 278.54 | 278.54 | 288,700 |
|
Apr 27, 2026
|
274.50 | 279.57 | 267.46 | 279.48 | 279.48 | 205,900 |
|
Apr 24, 2026
|
278.78 | 278.78 | 261.07 | 274.56 | 274.56 | 310,200 |
|
Apr 23, 2026
|
282.00 | 284.31 | 273.72 | 274.35 | 274.35 | 459,700 |
|
Apr 22, 2026
|
279.38 | 287.69 | 273.26 | 281.94 | 281.94 | 693,300 |
|
Apr 21, 2026
|
270.00 | 284.76 | 266.41 | 273.99 | 273.99 | 755,400 |
|
Apr 20, 2026
|
247.13 | 268.17 | 247.13 | 267.37 | 267.37 | 697,300 |
|
Apr 17, 2026
|
237.87 | 256.18 | 236.57 | 250.71 | 250.71 | 1,074,100 |
|
Apr 16, 2026
|
233.00 | 234.15 | 223.41 | 232.95 | 232.95 | 581,900 |
|
Apr 15, 2026
|
218.02 | 231.20 | 215.02 | 230.00 | 230.00 | 783,300 |
|
Apr 14, 2026
|
199.75 | 215.64 | 199.75 | 213.76 | 213.76 | 1,057,200 |
|
Apr 13, 2026
|
183.36 | 196.86 | 183.20 | 195.13 | 195.13 | 486,800 |
|
Apr 10, 2026
|
182.71 | 186.39 | 176.57 | 185.41 | 185.41 | 471,000 |
|
Apr 9, 2026
|
177.27 | 183.20 | 175.00 | 181.88 | 181.88 | 512,400 |
|
Apr 8, 2026
|
176.69 | 182.00 | 174.74 | 178.38 | 178.38 | 584,400 |
|
Apr 7, 2026
|
173.90 | 176.00 | 164.86 | 165.58 | 165.58 | 549,500 |
|
Apr 6, 2026
|
174.00 | 183.00 | 174.00 | 174.03 | 174.03 | 492,900 |
|
Apr 2, 2026
|
167.12 | 176.66 | 166.54 | 172.70 | 172.70 | 230,600 |
|
Apr 1, 2026
|
177.72 | 183.66 | 172.04 | 173.45 | 173.45 | 425,200 |
|
Mar 31, 2026
|
171.65 | 175.39 | 164.00 | 174.09 | 174.09 | 993,800 |
|
Mar 30, 2026
|
175.12 | 177.49 | 167.56 | 169.46 | 169.46 | 405,600 |
|
Mar 27, 2026
|
177.56 | 179.90 | 173.06 | 174.95 | 174.95 | 441,400 |
|
Mar 26, 2026
|
177.09 | 185.00 | 175.00 | 179.10 | 179.10 | 482,400 |
|
Mar 25, 2026
|
207.50 | 210.00 | 178.00 | 181.01 | 181.01 | 1,245,800 |
|
Mar 24, 2026
|
212.32 | 214.05 | 204.01 | 206.40 | 206.40 | 324,300 |
|
Mar 23, 2026
|
214.58 | 220.00 | 211.24 | 215.36 | 215.36 | 435,800 |
|
Mar 20, 2026
|
208.38 | 215.01 | 205.41 | 209.82 | 209.82 | 511,700 |
|
Mar 19, 2026
|
205.54 | 212.30 | 200.01 | 210.46 | 210.46 | 390,600 |
|
Mar 18, 2026
|
210.19 | 214.70 | 204.20 | 206.09 | 206.09 | 482,600 |
|
Mar 17, 2026
|
207.91 | 215.89 | 206.12 | 210.19 | 210.19 | 363,600 |
|
Mar 16, 2026
|
215.20 | 217.00 | 201.65 | 209.69 | 209.69 | 485,800 |
|
Mar 13, 2026
|
216.11 | 222.28 | 208.09 | 212.02 | 212.02 | 522,200 |
|
Mar 12, 2026
|
221.00 | 224.19 | 212.15 | 212.85 | 212.85 | 631,400 |
|
Mar 11, 2026
|
223.20 | 227.00 | 217.54 | 223.30 | 223.30 | 422,200 |
|
Mar 10, 2026
|
222.02 | 227.69 | 220.00 | 225.34 | 225.34 | 667,200 |
|
Mar 9, 2026
|
214.00 | 224.10 | 206.67 | 221.42 | 221.42 | 569,400 |
|
Mar 6, 2026
|
210.87 | 217.38 | 204.09 | 217.33 | 217.33 | 480,200 |
|
Mar 5, 2026
|
214.90 | 224.28 | 208.82 | 218.21 | 218.21 | 1,657,700 |
|
Mar 4, 2026
|
203.06 | 217.11 | 195.08 | 210.67 | 210.67 | 979,400 |
|
Mar 3, 2026
|
208.89 | 216.09 | 182.27 | 208.76 | 208.76 | 1,569,500 |
|
Mar 2, 2026
|
185.01 | 205.87 | 185.01 | 199.01 | 199.01 | 970,200 |
|
Feb 27, 2026
|
185.90 | 194.97 | 185.00 | 193.27 | 193.27 | 990,000 |
|
Feb 26, 2026
|
178.20 | 193.08 | 178.00 | 192.33 | 192.33 | 827,900 |
|
Feb 25, 2026
|
172.07 | 176.22 | 170.00 | 172.41 | 172.41 | 476,900 |
|
Feb 24, 2026
|
165.50 | 172.00 | 161.62 | 169.31 | 169.31 | 271,200 |
|
Feb 23, 2026
|
174.90 | 178.85 | 162.10 | 165.59 | 165.59 | 272,700 |
|
Feb 20, 2026
|
175.49 | 180.70 | 174.48 | 176.51 | 176.51 | 273,400 |
|
Feb 19, 2026
|
177.50 | 184.28 | 173.01 | 178.24 | 178.24 | 496,700 |
|
Feb 18, 2026
|
177.30 | 185.13 | 177.03 | 180.57 | 180.57 | 235,700 |
|
Feb 17, 2026
|
173.93 | 182.27 | 173.69 | 176.61 | 176.61 | 306,300 |
|
Feb 13, 2026
|
170.36 | 182.00 | 168.71 | 177.28 | 177.28 | 401,500 |
|
Feb 12, 2026
|
173.81 | 174.45 | 159.72 | 170.12 | 170.12 | 740,000 |
|
Feb 11, 2026
|
187.49 | 188.00 | 167.12 | 169.61 | 169.61 | 486,100 |
|
Feb 10, 2026
|
187.00 | 193.04 | 185.00 | 185.53 | 185.53 | 298,500 |
|
Feb 9, 2026
|
185.00 | 194.00 | 182.89 | 185.23 | 185.23 | 798,300 |
|
Feb 6, 2026
|
175.73 | 185.85 | 170.11 | 183.22 | 183.22 | 800,600 |
|
Feb 5, 2026
|
158.52 | 161.12 | 152.21 | 155.92 | 155.92 | 406,500 |
|
Feb 4, 2026
|
168.00 | 169.98 | 154.02 | 163.08 | 163.08 | 571,100 |
|
Feb 3, 2026
|
175.96 | 178.00 | 165.04 | 170.00 | 170.00 | 509,400 |
|
Feb 2, 2026
|
162.00 | 176.66 | 160.23 | 174.73 | 174.73 | 594,700 |
|
Jan 30, 2026
|
170.72 | 172.50 | 162.51 | 163.69 | 163.69 | 815,000 |
|
Jan 29, 2026
|
172.81 | 173.80 | 169.00 | 171.40 | 171.40 | 415,400 |
|
Jan 28, 2026
|
176.60 | 180.32 | 174.50 | 174.89 | 174.89 | 341,500 |
|
Jan 27, 2026
|
183.28 | 187.91 | 170.50 | 177.51 | 177.51 | 770,900 |
|
Jan 26, 2026
|
182.37 | 186.00 | 180.20 | 184.06 | 184.06 | 355,000 |
|
Jan 23, 2026
|
189.03 | 190.01 | 182.07 | 182.37 | 182.37 | 340,600 |
|
Jan 22, 2026
|
190.47 | 197.29 | 188.62 | 190.40 | 190.40 | 425,200 |
|
Jan 21, 2026
|
186.11 | 187.99 | 177.40 | 186.00 | 186.00 | 657,100 |
|
Jan 20, 2026
|
185.00 | 195.59 | 183.20 | 185.27 | 185.27 | 572,400 |
|
Jan 16, 2026
|
192.55 | 201.07 | 190.63 | 194.01 | 194.01 | 660,600 |
|
Jan 15, 2026
|
189.11 | 193.70 | 179.00 | 192.06 | 192.06 | 1,009,300 |
|
Jan 14, 2026
|
209.68 | 211.20 | 183.97 | 185.46 | 185.46 | 1,082,000 |
|
Jan 13, 2026
|
216.00 | 220.00 | 209.10 | 211.72 | 211.72 | 476,000 |
|
Jan 12, 2026
|
246.66 | 250.20 | 213.41 | 215.51 | 215.51 | 878,200 |
|
Jan 9, 2026
|
239.93 | 250.50 | 236.76 | 239.35 | 239.35 | 442,300 |
|
Jan 8, 2026
|
234.90 | 238.09 | 232.50 | 236.60 | 236.60 | 229,800 |
|
Jan 7, 2026
|
232.80 | 242.90 | 230.00 | 234.74 | 234.74 | 295,200 |
|
Jan 6, 2026
|
231.83 | 235.29 | 225.00 | 233.25 | 233.25 | 271,900 |
|
Jan 5, 2026
|
220.33 | 236.00 | 215.81 | 230.18 | 230.18 | 335,900 |
|
Jan 2, 2026
|
221.94 | 224.11 | 208.15 | 219.48 | 219.48 | 369,900 |
|
Dec 31, 2025
|
221.56 | 224.50 | 217.77 | 221.41 | 221.41 | 245,000 |
|
Dec 30, 2025
|
227.74 | 231.00 | 220.69 | 221.25 | 221.25 | 222,300 |
|
Dec 29, 2025
|
227.15 | 231.28 | 224.00 | 227.74 | 227.74 | 322,100 |
|
Dec 26, 2025
|
228.69 | 232.27 | 223.00 | 229.22 | 229.22 | 260,600 |
|
Dec 24, 2025
|
222.55 | 230.00 | 219.33 | 228.69 | 228.69 | 161,300 |
|
Dec 23, 2025
|
213.91 | 225.80 | 213.08 | 221.02 | 221.02 | 224,800 |
|
Dec 22, 2025
|
215.00 | 226.00 | 213.07 | 218.01 | 218.01 | 759,900 |
|
Dec 19, 2025
|
212.70 | 220.92 | 209.53 | 215.25 | 215.25 | 735,200 |
|
Dec 18, 2025
|
202.48 | 211.71 | 197.21 | 208.78 | 208.78 | 547,300 |
|
Dec 17, 2025
|
200.78 | 204.24 | 195.10 | 196.95 | 196.95 | 365,900 |
|
Dec 16, 2025
|
189.37 | 199.11 | 188.00 | 198.93 | 198.93 | 418,800 |
|
Dec 15, 2025
|
200.03 | 203.00 | 189.38 | 191.03 | 191.03 | 345,900 |
|
Dec 12, 2025
|
204.84 | 207.06 | 197.23 | 197.61 | 197.61 | 281,600 |
|
Dec 11, 2025
|
197.69 | 207.46 | 196.39 | 204.35 | 204.35 | 250,800 |
|
Dec 10, 2025
|
193.42 | 203.00 | 190.05 | 196.89 | 196.89 | 321,700 |
|
Dec 9, 2025
|
202.40 | 209.00 | 193.52 | 194.69 | 194.69 | 366,500 |
|
Dec 8, 2025
|
210.60 | 210.60 | 199.20 | 202.41 | 202.41 | 214,600 |
|
Dec 5, 2025
|
207.37 | 215.02 | 205.00 | 207.01 | 207.01 | 322,500 |
|
Dec 4, 2025
|
202.55 | 211.88 | 201.68 | 210.09 | 210.09 | 291,700 |
|
Dec 3, 2025
|
202.01 | 205.40 | 198.00 | 203.77 | 203.77 | 266,700 |
|
Dec 2, 2025
|
203.77 | 209.87 | 202.47 | 202.65 | 202.65 | 328,100 |
|
Dec 1, 2025
|
210.37 | 215.99 | 199.53 | 203.70 | 203.70 | 479,900 |
|
Nov 28, 2025
|
222.68 | 227.52 | 215.02 | 218.26 | 218.26 | 245,200 |
|
Nov 26, 2025
|
214.72 | 222.00 | 210.80 | 213.13 | 213.13 | 456,400 |
|
Nov 25, 2025
|
203.60 | 213.00 | 201.95 | 210.30 | 210.30 | 672,800 |
|
Nov 24, 2025
|
197.81 | 206.64 | 195.00 | 203.79 | 203.79 | 818,600 |
|
Nov 21, 2025
|
180.91 | 195.72 | 175.01 | 194.68 | 194.68 | 730,000 |
|
Nov 20, 2025
|
196.90 | 199.05 | 181.36 | 182.51 | 182.51 | 522,000 |
|
Nov 19, 2025
|
190.33 | 197.18 | 185.00 | 190.12 | 190.12 | 462,700 |
|
Nov 18, 2025
|
190.51 | 198.64 | 188.56 | 190.46 | 190.46 | 499,800 |
|
Nov 17, 2025
|
200.88 | 206.00 | 184.21 | 194.10 | 194.10 | 848,500 |
|
Nov 14, 2025
|
207.70 | 218.98 | 200.86 | 205.30 | 205.30 | 650,100 |
|
Nov 13, 2025
|
242.82 | 242.82 | 208.72 | 216.24 | 216.24 | 963,100 |
|
Nov 12, 2025
|
241.21 | 249.00 | 230.00 | 241.59 | 241.59 | 389,900 |
|
Nov 11, 2025
|
246.75 | 246.75 | 233.41 | 241.21 | 241.21 | 379,400 |
|
Nov 10, 2025
|
240.16 | 256.00 | 239.00 | 246.98 | 246.98 | 456,900 |
|
Nov 7, 2025
|
215.86 | 238.90 | 215.00 | 235.45 | 235.45 | 748,500 |
|
Nov 6, 2025
|
247.51 | 251.68 | 217.50 | 223.63 | 223.63 | 751,100 |
|
Nov 5, 2025
|
239.52 | 244.98 | 218.40 | 243.47 | 243.47 | 1,006,700 |
|
Nov 4, 2025
|
260.01 | 273.12 | 220.00 | 234.58 | 234.58 | 1,992,700 |
|
Nov 3, 2025
|
241.00 | 246.61 | 232.89 | 240.11 | 240.11 | 630,200 |
|
Oct 31, 2025
|
229.35 | 239.92 | 225.35 | 239.32 | 239.32 | 258,600 |
|
Oct 30, 2025
|
242.21 | 247.00 | 223.00 | 224.18 | 224.18 | 323,400 |
|
Oct 29, 2025
|
247.83 | 250.40 | 230.10 | 243.87 | 243.87 | 396,300 |
|
Oct 28, 2025
|
257.61 | 258.29 | 250.47 | 250.99 | 250.99 | 221,300 |
|
Oct 27, 2025
|
253.35 | 262.32 | 248.53 | 256.05 | 256.05 | 390,300 |
|
Oct 24, 2025
|
245.00 | 255.50 | 245.00 | 248.67 | 248.67 | 477,400 |
|
Oct 23, 2025
|
222.00 | 242.75 | 212.00 | 240.96 | 240.96 | 403,300 |
|
Oct 22, 2025
|
226.79 | 233.19 | 208.60 | 218.33 | 218.33 | 387,200 |
|
Oct 21, 2025
|
213.96 | 230.11 | 212.50 | 226.40 | 226.40 | 335,900 |
|
Oct 20, 2025
|
209.55 | 221.04 | 209.42 | 215.52 | 215.52 | 272,500 |
|
Oct 17, 2025
|
208.00 | 217.20 | 200.00 | 206.36 | 206.36 | 622,900 |
|
Oct 16, 2025
|
224.04 | 224.04 | 209.38 | 211.54 | 211.54 | 279,300 |
|
Oct 15, 2025
|
220.00 | 224.91 | 215.00 | 220.54 | 220.54 | 390,500 |
|
Oct 14, 2025
|
198.00 | 217.50 | 195.00 | 216.25 | 216.25 | 511,300 |
|
Oct 13, 2025
|
200.88 | 205.13 | 198.66 | 202.43 | 202.43 | 270,200 |
|
Oct 10, 2025
|
208.24 | 211.50 | 195.03 | 195.07 | 195.07 | 281,600 |
|
Oct 9, 2025
|
208.20 | 213.00 | 203.69 | 206.67 | 206.67 | 264,700 |
|
Oct 8, 2025
|
205.39 | 215.00 | 203.07 | 208.01 | 208.01 | 395,600 |
|
Oct 7, 2025
|
200.49 | 204.75 | 195.00 | 202.88 | 202.88 | 293,400 |
|
Oct 6, 2025
|
202.64 | 206.01 | 198.63 | 200.28 | 200.28 | 322,900 |
|
Oct 3, 2025
|
203.67 | 208.72 | 201.75 | 203.43 | 203.43 | 233,000 |
|
Oct 2, 2025
|
198.96 | 209.50 | 197.00 | 204.23 | 204.23 | 520,000 |
|
Oct 1, 2025
|
202.00 | 209.45 | 196.55 | 197.35 | 197.35 | 481,600 |
|
Sep 30, 2025
|
211.34 | 211.34 | 195.74 | 199.35 | 199.35 | 655,400 |
|
Sep 29, 2025
|
221.83 | 223.00 | 207.93 | 210.87 | 210.87 | 367,900 |
|
Sep 26, 2025
|
223.57 | 226.66 | 215.00 | 218.10 | 218.10 | 252,400 |
|
Sep 25, 2025
|
220.00 | 227.25 | 213.01 | 223.27 | 223.27 | 307,200 |
|
Sep 24, 2025
|
233.20 | 239.70 | 221.00 | 229.03 | 229.03 | 339,400 |
|
Sep 23, 2025
|
241.11 | 243.86 | 230.04 | 231.37 | 231.37 | 382,200 |
|
Sep 22, 2025
|
238.36 | 245.50 | 235.01 | 242.56 | 242.56 | 498,300 |
|
Sep 19, 2025
|
226.99 | 241.23 | 226.23 | 238.54 | 238.54 | 1,107,000 |
|
Sep 18, 2025
|
219.57 | 229.52 | 218.35 | 227.80 | 227.80 | 357,000 |
|
Sep 17, 2025
|
216.68 | 223.29 | 212.50 | 218.69 | 218.69 | 294,600 |
|
Sep 16, 2025
|
219.00 | 221.00 | 206.54 | 214.24 | 214.24 | 437,500 |
|
Sep 15, 2025
|
230.00 | 230.17 | 218.26 | 218.93 | 218.93 | 417,500 |
|
Sep 12, 2025
|
225.21 | 230.37 | 224.00 | 229.42 | 229.42 | 351,200 |
|
Sep 11, 2025
|
219.90 | 228.69 | 213.92 | 224.87 | 224.87 | 388,200 |
|
Sep 10, 2025
|
217.49 | 219.76 | 209.19 | 214.25 | 214.25 | 348,700 |
|
Sep 9, 2025
|
194.10 | 219.00 | 193.53 | 217.16 | 217.16 | 533,400 |
|
Sep 8, 2025
|
195.42 | 200.75 | 194.00 | 195.20 | 195.20 | 364,500 |
|
Sep 5, 2025
|
199.82 | 200.05 | 189.00 | 194.65 | 194.65 | 486,600 |
