NasdaqGS - Delayed Quote
USD
Datadog, Inc. (DDOG)
212.93
-1.83
(-0.85%)
At close: September 4 at 4:00:01 PM EDT
212.90
-0.03
(-0.01%)
After hours: September 4 at 7:50:10 PM EDT
Trade Datadog 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
|
212.19 | 214.71 | 210.95 | 212.93 | 212.93 | 2,500,700 |
|
Sep 3, 2026
|
220.00 | 221.00 | 210.54 | 214.76 | 214.76 | 4,832,400 |
|
Sep 2, 2026
|
219.46 | 219.79 | 208.22 | 209.23 | 209.23 | 6,173,900 |
|
Sep 1, 2026
|
232.88 | 237.38 | 223.02 | 223.84 | 223.84 | 3,427,100 |
|
Aug 31, 2026
|
233.96 | 239.70 | 232.30 | 237.04 | 237.04 | 4,240,800 |
|
Aug 28, 2026
|
240.22 | 247.88 | 235.73 | 236.98 | 236.98 | 2,519,300 |
|
Aug 27, 2026
|
237.00 | 251.99 | 236.00 | 242.93 | 242.93 | 4,550,400 |
|
Aug 26, 2026
|
220.46 | 234.95 | 219.00 | 227.67 | 227.67 | 4,044,000 |
|
Aug 25, 2026
|
226.89 | 229.08 | 221.31 | 222.99 | 222.99 | 3,091,400 |
|
Aug 24, 2026
|
234.41 | 234.53 | 225.67 | 225.77 | 225.77 | 2,775,700 |
|
Aug 21, 2026
|
235.15 | 236.31 | 228.76 | 235.62 | 235.62 | 2,804,100 |
|
Aug 20, 2026
|
233.27 | 236.56 | 227.11 | 232.55 | 232.55 | 3,174,600 |
|
Aug 19, 2026
|
246.66 | 246.66 | 232.16 | 233.52 | 233.52 | 4,445,500 |
|
Aug 18, 2026
|
248.79 | 253.45 | 243.00 | 246.00 | 246.00 | 3,637,300 |
|
Aug 17, 2026
|
250.62 | 254.33 | 244.48 | 247.32 | 247.32 | 3,777,100 |
|
Aug 14, 2026
|
252.39 | 257.96 | 248.39 | 255.46 | 255.46 | 4,423,300 |
|
Aug 13, 2026
|
241.27 | 253.55 | 240.82 | 252.24 | 252.24 | 3,610,300 |
|
Aug 12, 2026
|
240.19 | 255.48 | 239.34 | 240.91 | 240.91 | 6,306,400 |
|
Aug 11, 2026
|
256.63 | 258.24 | 246.33 | 246.78 | 246.78 | 4,389,300 |
|
Aug 10, 2026
|
231.20 | 262.99 | 229.76 | 260.78 | 260.78 | 8,667,500 |
|
Aug 7, 2026
|
234.81 | 248.35 | 233.20 | 233.93 | 233.93 | 8,541,400 |
|
Aug 6, 2026
|
227.45 | 243.00 | 225.26 | 229.29 | 229.29 | 15,031,100 |
|
Aug 5, 2026
|
291.43 | 292.72 | 283.00 | 283.17 | 283.17 | 5,658,100 |
|
Aug 4, 2026
|
272.03 | 289.90 | 271.60 | 288.15 | 288.15 | 4,826,500 |
|
Aug 3, 2026
|
272.19 | 278.68 | 267.50 | 273.60 | 273.60 | 5,082,000 |
|
Jul 31, 2026
|
271.50 | 278.76 | 263.78 | 267.97 | 267.97 | 5,273,400 |
|
Jul 30, 2026
|
263.80 | 270.33 | 262.61 | 268.56 | 268.56 | 4,418,800 |
|
Jul 29, 2026
|
252.88 | 273.73 | 252.50 | 264.20 | 264.20 | 6,621,200 |
|
Jul 28, 2026
|
255.17 | 255.54 | 237.67 | 250.88 | 250.88 | 4,046,300 |
|
Jul 27, 2026
|
254.49 | 257.86 | 249.00 | 251.86 | 251.86 | 3,207,800 |
|
Jul 24, 2026
|
248.44 | 248.44 | 241.18 | 246.86 | 246.86 | 2,628,000 |
|
Jul 23, 2026
|
246.57 | 248.97 | 241.96 | 244.39 | 244.39 | 2,447,300 |
|
Jul 22, 2026
|
251.77 | 252.26 | 243.62 | 245.77 | 245.77 | 3,873,600 |
|
Jul 21, 2026
|
258.50 | 263.32 | 251.83 | 254.79 | 254.79 | 4,505,700 |
|
Jul 20, 2026
|
258.59 | 268.83 | 257.08 | 263.20 | 263.20 | 3,285,500 |
|
Jul 17, 2026
|
255.90 | 264.48 | 248.61 | 258.69 | 258.69 | 3,509,000 |
|
Jul 16, 2026
|
264.82 | 266.91 | 254.54 | 262.32 | 262.32 | 3,167,300 |
|
Jul 15, 2026
|
274.00 | 276.70 | 261.23 | 264.46 | 264.46 | 3,229,100 |
|
Jul 14, 2026
|
255.59 | 271.12 | 252.02 | 270.73 | 270.73 | 4,101,000 |
|
Jul 13, 2026
|
256.71 | 264.27 | 250.14 | 260.24 | 260.24 | 4,213,500 |
|
Jul 10, 2026
|
270.41 | 271.54 | 255.39 | 257.54 | 257.54 | 5,136,100 |
|
Jul 9, 2026
|
258.11 | 271.27 | 256.00 | 269.00 | 269.00 | 6,238,000 |
|
Jul 8, 2026
|
252.50 | 261.89 | 249.74 | 261.09 | 261.09 | 3,467,000 |
|
Jul 7, 2026
|
257.13 | 269.95 | 254.87 | 256.81 | 256.81 | 5,367,400 |
|
Jul 6, 2026
|
249.79 | 262.84 | 248.01 | 255.37 | 255.37 | 4,756,600 |
|
Jul 2, 2026
|
261.74 | 266.13 | 257.29 | 260.36 | 260.36 | 3,036,700 |
|
Jul 1, 2026
|
268.39 | 271.26 | 261.50 | 264.48 | 264.48 | 3,590,700 |
|
Jun 30, 2026
|
246.50 | 261.31 | 245.00 | 260.36 | 260.36 | 5,520,100 |
|
Jun 29, 2026
|
245.00 | 252.25 | 240.13 | 248.57 | 248.57 | 5,300,300 |
|
Jun 26, 2026
|
224.94 | 242.04 | 223.68 | 239.77 | 239.77 | 9,628,000 |
|
Jun 25, 2026
|
218.04 | 223.68 | 212.73 | 220.94 | 220.94 | 2,837,900 |
|
Jun 24, 2026
|
218.20 | 225.69 | 218.00 | 222.65 | 222.65 | 2,204,000 |
|
Jun 23, 2026
|
221.06 | 225.68 | 219.44 | 220.57 | 220.57 | 3,280,500 |
|
Jun 22, 2026
|
221.76 | 228.38 | 216.46 | 221.37 | 221.37 | 4,290,900 |
|
Jun 18, 2026
|
224.04 | 225.59 | 215.30 | 223.00 | 223.00 | 8,482,300 |
|
Jun 17, 2026
|
231.00 | 236.00 | 225.83 | 226.63 | 226.63 | 3,539,100 |
|
Jun 16, 2026
|
233.23 | 236.52 | 225.19 | 231.11 | 231.11 | 4,190,700 |
|
Jun 15, 2026
|
236.00 | 238.67 | 228.25 | 233.09 | 233.09 | 5,812,800 |
|
Jun 12, 2026
|
235.43 | 236.81 | 227.24 | 229.90 | 229.90 | 5,754,100 |
|
Jun 11, 2026
|
228.64 | 234.78 | 224.53 | 234.24 | 234.24 | 5,042,000 |
|
Jun 10, 2026
|
224.86 | 234.26 | 220.00 | 227.63 | 227.63 | 3,525,200 |
|
Jun 9, 2026
|
230.45 | 236.83 | 219.08 | 227.34 | 227.34 | 4,519,300 |
|
Jun 8, 2026
|
236.72 | 240.79 | 228.74 | 231.68 | 231.68 | 5,632,700 |
|
Jun 5, 2026
|
237.40 | 241.61 | 230.57 | 234.11 | 234.11 | 6,792,800 |
|
Jun 4, 2026
|
250.07 | 251.40 | 240.29 | 243.60 | 243.60 | 6,976,900 |
|
Jun 3, 2026
|
260.27 | 262.20 | 245.63 | 250.33 | 250.33 | 8,862,600 |
|
Jun 2, 2026
|
264.25 | 274.98 | 260.37 | 269.13 | 269.13 | 9,011,200 |
|
Jun 1, 2026
|
251.77 | 278.70 | 249.44 | 277.49 | 277.49 | 11,191,000 |
|
May 29, 2026
|
234.00 | 249.81 | 228.50 | 247.35 | 247.35 | 9,416,200 |
|
May 28, 2026
|
232.63 | 235.00 | 222.35 | 225.24 | 225.24 | 5,949,800 |
|
May 27, 2026
|
221.16 | 226.48 | 219.49 | 221.81 | 221.81 | 4,577,500 |
|
May 26, 2026
|
222.49 | 225.90 | 218.33 | 223.65 | 223.65 | 3,631,100 |
|
May 22, 2026
|
220.95 | 224.77 | 218.72 | 222.32 | 222.32 | 4,870,800 |
|
May 21, 2026
|
211.50 | 219.15 | 209.56 | 218.04 | 218.04 | 4,179,200 |
|
May 20, 2026
|
212.39 | 220.35 | 210.56 | 212.24 | 212.24 | 5,274,500 |
|
May 19, 2026
|
210.25 | 215.68 | 207.10 | 215.15 | 215.15 | 7,169,200 |
|
May 18, 2026
|
205.14 | 210.82 | 203.20 | 208.82 | 208.82 | 5,553,100 |
|
May 15, 2026
|
200.49 | 211.28 | 199.91 | 207.98 | 207.98 | 5,493,000 |
|
May 14, 2026
|
204.45 | 205.00 | 197.55 | 202.84 | 202.84 | 4,939,900 |
|
May 13, 2026
|
199.49 | 205.44 | 195.39 | 205.31 | 205.31 | 4,578,300 |
|
May 12, 2026
|
200.70 | 203.00 | 195.01 | 199.94 | 199.94 | 4,803,600 |
|
May 11, 2026
|
196.26 | 203.58 | 193.16 | 202.32 | 202.32 | 7,740,100 |
|
May 8, 2026
|
185.50 | 200.36 | 185.00 | 200.16 | 200.16 | 12,042,600 |
|
May 7, 2026
|
187.99 | 198.60 | 179.47 | 188.73 | 188.73 | 25,970,000 |
|
May 6, 2026
|
143.72 | 145.69 | 140.71 | 143.71 | 143.71 | 8,224,000 |
|
May 5, 2026
|
147.71 | 150.00 | 144.50 | 145.73 | 145.73 | 5,431,300 |
|
May 4, 2026
|
141.52 | 147.33 | 139.01 | 146.69 | 146.69 | 6,723,800 |
|
May 1, 2026
|
138.50 | 142.75 | 135.38 | 140.53 | 140.53 | 6,247,800 |
|
Apr 30, 2026
|
133.05 | 137.00 | 128.00 | 132.19 | 132.19 | 7,160,500 |
|
Apr 29, 2026
|
130.35 | 134.63 | 128.68 | 133.98 | 133.98 | 3,488,000 |
|
Apr 28, 2026
|
133.40 | 136.00 | 131.06 | 131.55 | 131.55 | 3,296,100 |
|
Apr 27, 2026
|
129.40 | 133.58 | 128.00 | 132.66 | 132.66 | 3,687,900 |
|
Apr 24, 2026
|
128.13 | 129.61 | 124.32 | 129.48 | 129.48 | 3,195,600 |
|
Apr 23, 2026
|
127.83 | 130.00 | 124.45 | 127.86 | 127.86 | 6,160,300 |
|
Apr 22, 2026
|
129.59 | 133.32 | 129.36 | 132.14 | 132.14 | 4,649,400 |
|
Apr 21, 2026
|
131.34 | 135.96 | 128.67 | 129.29 | 129.29 | 4,722,800 |
|
Apr 20, 2026
|
125.01 | 129.82 | 123.50 | 129.74 | 129.74 | 3,921,000 |
|
Apr 17, 2026
|
126.65 | 128.43 | 123.81 | 126.61 | 126.61 | 4,050,600 |
|
Apr 16, 2026
|
128.39 | 128.75 | 122.60 | 123.47 | 123.47 | 6,308,200 |
|
Apr 15, 2026
|
113.99 | 121.18 | 112.45 | 121.06 | 121.06 | 5,483,000 |
|
Apr 14, 2026
|
110.25 | 113.16 | 108.79 | 110.57 | 110.57 | 4,158,100 |
|
Apr 13, 2026
|
105.33 | 110.27 | 103.30 | 110.08 | 110.08 | 4,502,400 |
|
Apr 10, 2026
|
109.00 | 109.61 | 100.79 | 105.37 | 105.37 | 7,718,700 |
|
Apr 9, 2026
|
118.68 | 119.45 | 108.51 | 108.98 | 108.98 | 6,315,200 |
|
Apr 8, 2026
|
122.47 | 123.32 | 116.10 | 116.50 | 116.50 | 3,861,600 |
|
Apr 7, 2026
|
115.00 | 117.91 | 111.69 | 116.54 | 116.54 | 3,881,800 |
|
Apr 6, 2026
|
117.25 | 119.10 | 114.56 | 116.50 | 116.50 | 3,414,500 |
|
Apr 2, 2026
|
117.28 | 121.45 | 113.71 | 120.36 | 120.36 | 3,318,000 |
|
Apr 1, 2026
|
120.53 | 121.99 | 116.99 | 118.67 | 118.67 | 3,600,300 |
|
Mar 31, 2026
|
116.89 | 119.93 | 114.52 | 118.05 | 118.05 | 3,745,800 |
|
Mar 30, 2026
|
115.96 | 119.57 | 113.11 | 115.81 | 115.81 | 5,547,000 |
|
Mar 27, 2026
|
120.00 | 120.64 | 112.66 | 114.48 | 114.48 | 6,127,500 |
|
Mar 26, 2026
|
122.39 | 127.45 | 121.08 | 124.30 | 124.30 | 3,443,900 |
|
Mar 25, 2026
|
124.91 | 127.47 | 122.12 | 123.29 | 123.29 | 3,565,500 |
|
Mar 24, 2026
|
128.30 | 128.34 | 121.71 | 122.57 | 122.57 | 4,005,800 |
|
Mar 23, 2026
|
125.97 | 130.58 | 124.00 | 129.23 | 129.23 | 3,549,700 |
|
Mar 20, 2026
|
128.16 | 128.45 | 124.47 | 125.08 | 125.08 | 10,459,700 |
|
Mar 19, 2026
|
130.85 | 133.40 | 126.73 | 129.94 | 129.94 | 4,034,400 |
|
Mar 18, 2026
|
127.39 | 133.60 | 127.39 | 131.26 | 131.26 | 3,454,300 |
|
Mar 17, 2026
|
126.44 | 132.15 | 126.01 | 128.87 | 128.87 | 2,933,400 |
|
Mar 16, 2026
|
125.81 | 129.26 | 125.39 | 126.57 | 126.57 | 3,683,200 |
|
Mar 13, 2026
|
127.24 | 129.78 | 123.24 | 124.52 | 124.52 | 3,993,000 |
|
Mar 12, 2026
|
126.45 | 131.33 | 126.45 | 127.16 | 127.16 | 3,628,200 |
|
Mar 11, 2026
|
124.35 | 127.73 | 123.25 | 127.49 | 127.49 | 3,484,700 |
|
Mar 10, 2026
|
128.89 | 129.40 | 121.95 | 123.08 | 123.08 | 4,011,300 |
|
Mar 9, 2026
|
124.08 | 128.69 | 124.08 | 128.56 | 128.56 | 4,764,200 |
|
Mar 6, 2026
|
120.27 | 126.17 | 120.27 | 125.75 | 125.75 | 4,045,900 |
|
Mar 5, 2026
|
118.55 | 125.21 | 118.55 | 122.36 | 122.36 | 4,619,900 |
|
Mar 4, 2026
|
111.22 | 120.40 | 111.00 | 118.33 | 118.33 | 5,190,100 |
|
Mar 3, 2026
|
106.66 | 113.93 | 105.17 | 111.77 | 111.77 | 5,269,900 |
|
Mar 2, 2026
|
109.17 | 112.23 | 108.75 | 111.11 | 111.11 | 7,207,000 |
|
Feb 27, 2026
|
112.75 | 113.47 | 109.40 | 111.96 | 111.96 | 4,953,900 |
|
Feb 26, 2026
|
112.89 | 117.85 | 112.19 | 116.46 | 116.46 | 7,108,000 |
|
Feb 25, 2026
|
104.87 | 110.85 | 104.43 | 110.33 | 110.33 | 6,218,700 |
|
Feb 24, 2026
|
101.44 | 105.78 | 98.01 | 104.43 | 104.43 | 7,572,800 |
|
Feb 23, 2026
|
113.87 | 113.87 | 101.43 | 102.61 | 102.61 | 11,431,200 |
|
Feb 20, 2026
|
119.02 | 123.06 | 114.78 | 115.66 | 115.66 | 4,549,100 |
|
Feb 19, 2026
|
121.74 | 121.81 | 118.42 | 120.60 | 120.60 | 3,703,500 |
|
Feb 18, 2026
|
116.99 | 122.29 | 115.60 | 121.78 | 121.78 | 7,061,600 |
|
Feb 17, 2026
|
126.44 | 129.83 | 120.13 | 122.56 | 122.56 | 5,108,500 |
|
Feb 13, 2026
|
126.86 | 129.47 | 122.52 | 125.20 | 125.20 | 6,395,100 |
|
Feb 12, 2026
|
131.05 | 133.35 | 121.77 | 126.13 | 126.13 | 6,416,900 |
|
Feb 11, 2026
|
131.16 | 131.38 | 122.31 | 127.33 | 127.33 | 8,463,300 |
|
Feb 10, 2026
|
124.18 | 133.44 | 123.31 | 129.67 | 129.67 | 18,828,200 |
|
Feb 9, 2026
|
115.05 | 115.85 | 111.48 | 114.01 | 114.01 | 10,282,900 |
|
Feb 6, 2026
|
109.00 | 112.38 | 105.66 | 111.69 | 111.69 | 7,125,900 |
|
Feb 5, 2026
|
112.95 | 114.65 | 105.80 | 106.73 | 106.73 | 6,563,800 |
|
Feb 4, 2026
|
118.94 | 119.75 | 113.02 | 115.71 | 115.71 | 6,621,400 |
|
Feb 3, 2026
|
128.72 | 128.72 | 117.30 | 119.66 | 119.66 | 7,743,300 |
|
Feb 2, 2026
|
129.69 | 131.44 | 127.71 | 129.05 | 129.05 | 4,691,300 |
|
Jan 30, 2026
|
127.99 | 130.42 | 127.20 | 129.32 | 129.32 | 5,338,900 |
|
Jan 29, 2026
|
134.37 | 136.64 | 125.61 | 128.18 | 128.18 | 9,773,900 |
|
Jan 28, 2026
|
139.66 | 143.39 | 139.02 | 140.56 | 140.56 | 6,364,100 |
|
Jan 27, 2026
|
140.92 | 141.90 | 136.34 | 138.21 | 138.21 | 5,931,800 |
|
Jan 26, 2026
|
130.15 | 137.08 | 130.13 | 136.64 | 136.64 | 5,395,500 |
|
Jan 23, 2026
|
130.50 | 131.86 | 129.09 | 130.13 | 130.13 | 4,073,300 |
|
Jan 22, 2026
|
128.10 | 133.50 | 127.46 | 131.25 | 131.25 | 9,645,800 |
|
Jan 21, 2026
|
118.85 | 127.00 | 118.75 | 123.46 | 123.46 | 9,731,800 |
|
Jan 20, 2026
|
117.34 | 119.89 | 115.82 | 117.00 | 117.00 | 4,929,200 |
|
Jan 16, 2026
|
120.86 | 121.80 | 117.81 | 119.02 | 119.02 | 5,871,300 |
|
Jan 15, 2026
|
122.93 | 124.28 | 120.46 | 120.86 | 120.86 | 6,196,500 |
|
Jan 14, 2026
|
124.68 | 125.67 | 120.60 | 122.41 | 122.41 | 4,841,300 |
|
Jan 13, 2026
|
127.07 | 128.86 | 123.36 | 125.50 | 125.50 | 5,210,000 |
|
Jan 12, 2026
|
126.20 | 129.24 | 124.35 | 126.57 | 126.57 | 6,778,900 |
|
Jan 9, 2026
|
130.76 | 131.47 | 125.21 | 125.49 | 125.49 | 7,057,700 |
|
Jan 8, 2026
|
139.99 | 140.52 | 130.55 | 130.68 | 130.68 | 5,476,900 |
|
Jan 7, 2026
|
137.02 | 145.90 | 137.02 | 141.45 | 141.45 | 5,865,000 |
|
Jan 6, 2026
|
133.93 | 137.25 | 131.58 | 137.10 | 137.10 | 3,631,000 |
|
Jan 5, 2026
|
132.92 | 135.66 | 132.37 | 133.64 | 133.64 | 3,828,000 |
|
Jan 2, 2026
|
137.25 | 137.35 | 132.27 | 133.77 | 133.77 | 2,565,800 |
|
Dec 31, 2025
|
136.95 | 137.53 | 135.92 | 135.99 | 135.99 | 1,603,900 |
|
Dec 30, 2025
|
137.26 | 138.83 | 137.21 | 137.48 | 137.48 | 1,615,000 |
|
Dec 29, 2025
|
137.53 | 138.55 | 137.03 | 137.94 | 137.94 | 2,095,800 |
|
Dec 26, 2025
|
138.00 | 138.45 | 137.45 | 138.32 | 138.32 | 1,256,400 |
|
Dec 24, 2025
|
139.65 | 139.65 | 135.11 | 138.04 | 138.04 | 2,005,400 |
|
Dec 23, 2025
|
141.74 | 142.48 | 138.33 | 141.23 | 141.23 | 3,084,500 |
|
Dec 22, 2025
|
142.18 | 143.41 | 140.63 | 141.84 | 141.84 | 3,049,000 |
|
Dec 19, 2025
|
138.84 | 141.25 | 137.71 | 140.39 | 140.39 | 6,302,900 |
|
Dec 18, 2025
|
140.45 | 141.57 | 137.41 | 138.29 | 138.29 | 4,380,200 |
|
Dec 17, 2025
|
140.39 | 140.85 | 136.37 | 136.71 | 136.71 | 3,790,000 |
|
Dec 16, 2025
|
140.72 | 142.55 | 138.83 | 140.05 | 140.05 | 4,047,300 |
|
Dec 15, 2025
|
146.40 | 147.44 | 141.76 | 142.05 | 142.05 | 3,823,900 |
|
Dec 12, 2025
|
150.00 | 150.18 | 144.97 | 146.00 | 146.00 | 3,725,100 |
|
Dec 11, 2025
|
150.11 | 151.10 | 148.62 | 149.90 | 149.90 | 2,692,400 |
|
Dec 10, 2025
|
152.20 | 153.23 | 150.64 | 151.20 | 151.20 | 2,281,600 |
|
Dec 9, 2025
|
153.21 | 153.70 | 151.38 | 152.57 | 152.57 | 2,824,600 |
|
Dec 8, 2025
|
152.84 | 156.10 | 152.52 | 154.28 | 154.28 | 3,896,500 |
|
Dec 5, 2025
|
153.00 | 153.05 | 150.07 | 151.41 | 151.41 | 6,441,200 |
|
Dec 4, 2025
|
155.18 | 155.72 | 151.66 | 153.00 | 153.00 | 3,657,500 |
|
Dec 3, 2025
|
156.14 | 156.39 | 153.19 | 155.83 | 155.83 | 3,728,900 |
|
Dec 2, 2025
|
161.68 | 163.43 | 155.88 | 156.48 | 156.48 | 5,757,700 |
|
Dec 1, 2025
|
159.09 | 160.35 | 157.13 | 157.90 | 157.90 | 3,577,200 |
|
Nov 28, 2025
|
160.28 | 161.60 | 159.25 | 160.01 | 160.01 | 2,471,900 |
|
Nov 26, 2025
|
159.93 | 161.72 | 157.06 | 158.40 | 158.40 | 3,458,300 |
|
Nov 25, 2025
|
157.82 | 160.59 | 155.88 | 158.99 | 158.99 | 3,318,800 |
|
Nov 24, 2025
|
158.14 | 160.17 | 155.88 | 158.44 | 158.44 | 6,818,000 |
|
Nov 21, 2025
|
157.86 | 159.84 | 151.96 | 157.55 | 157.55 | 6,127,600 |
|
Nov 20, 2025
|
174.41 | 175.46 | 158.85 | 159.57 | 159.57 | 8,715,500 |
|
Nov 19, 2025
|
177.27 | 179.50 | 174.82 | 176.31 | 176.31 | 3,564,800 |
|
Nov 18, 2025
|
177.44 | 180.21 | 175.00 | 176.46 | 176.46 | 3,600,200 |
|
Nov 17, 2025
|
184.18 | 184.79 | 178.95 | 180.26 | 180.26 | 3,974,800 |
|
Nov 14, 2025
|
181.18 | 187.61 | 179.00 | 185.01 | 185.01 | 3,850,000 |
|
Nov 13, 2025
|
190.00 | 190.59 | 185.32 | 185.97 | 185.97 | 4,452,200 |
|
Nov 12, 2025
|
199.10 | 199.75 | 188.52 | 190.89 | 190.89 | 4,670,700 |
|
Nov 11, 2025
|
198.65 | 201.69 | 196.11 | 197.86 | 197.86 | 5,251,700 |
|
Nov 10, 2025
|
192.91 | 201.46 | 191.67 | 199.72 | 199.72 | 6,580,000 |
|
Nov 7, 2025
|
184.29 | 191.32 | 180.77 | 191.24 | 191.24 | 9,288,200 |
|
Nov 6, 2025
|
178.89 | 194.87 | 177.57 | 190.82 | 190.82 | 21,307,200 |
|
Nov 5, 2025
|
158.15 | 159.05 | 154.69 | 154.98 | 154.98 | 5,345,400 |
|
Nov 4, 2025
|
158.31 | 162.88 | 156.00 | 157.51 | 157.51 | 3,815,000 |
|
Nov 3, 2025
|
163.00 | 165.58 | 160.30 | 162.08 | 162.08 | 4,311,400 |
|
Oct 31, 2025
|
161.00 | 163.59 | 159.34 | 162.81 | 162.81 | 4,038,300 |
|
Oct 30, 2025
|
155.00 | 159.89 | 153.00 | 157.07 | 157.07 | 2,530,600 |
|
Oct 29, 2025
|
156.76 | 157.11 | 154.01 | 156.00 | 156.00 | 4,308,600 |
|
Oct 28, 2025
|
159.02 | 160.12 | 156.64 | 157.27 | 157.27 | 1,855,800 |
|
Oct 27, 2025
|
158.27 | 159.31 | 156.53 | 157.62 | 157.62 | 2,452,900 |
|
Oct 24, 2025
|
158.99 | 160.20 | 156.39 | 156.47 | 156.47 | 2,437,400 |
|
Oct 23, 2025
|
154.24 | 156.83 | 153.13 | 156.59 | 156.59 | 2,166,900 |
|
Oct 22, 2025
|
157.55 | 157.55 | 152.57 | 154.21 | 154.21 | 2,471,000 |
|
Oct 21, 2025
|
156.30 | 159.04 | 155.57 | 156.25 | 156.25 | 2,105,100 |
|
Oct 20, 2025
|
155.15 | 158.08 | 154.18 | 156.29 | 156.29 | 2,559,200 |
|
Oct 17, 2025
|
152.40 | 156.24 | 151.70 | 152.87 | 152.87 | 4,223,900 |
|
Oct 16, 2025
|
160.59 | 164.54 | 149.02 | 151.17 | 151.17 | 5,323,600 |
|
Oct 15, 2025
|
161.88 | 162.00 | 157.51 | 160.02 | 160.02 | 3,024,800 |
|
Oct 14, 2025
|
160.63 | 162.14 | 158.30 | 160.88 | 160.88 | 2,936,700 |
|
Oct 13, 2025
|
163.10 | 165.00 | 159.93 | 164.20 | 164.20 | 2,941,400 |
|
Oct 10, 2025
|
164.65 | 166.89 | 158.15 | 158.74 | 158.74 | 4,062,300 |
|
Oct 9, 2025
|
163.10 | 165.63 | 162.15 | 164.07 | 164.07 | 3,396,100 |
|
Oct 8, 2025
|
157.24 | 165.15 | 154.99 | 164.12 | 164.12 | 7,521,900 |
|
Oct 7, 2025
|
156.00 | 156.58 | 152.50 | 154.52 | 154.52 | 3,375,700 |
|
Oct 6, 2025
|
153.11 | 159.68 | 153.01 | 157.36 | 157.36 | 4,732,300 |
|
Oct 3, 2025
|
152.14 | 155.24 | 151.51 | 151.82 | 151.82 | 5,141,400 |
|
Oct 2, 2025
|
153.53 | 154.77 | 150.54 | 151.57 | 151.57 | 4,948,000 |
|
Oct 1, 2025
|
144.28 | 154.37 | 143.83 | 152.70 | 152.70 | 8,079,500 |
|
Sep 30, 2025
|
144.43 | 144.49 | 139.63 | 142.40 | 142.40 | 4,305,200 |
|
Sep 29, 2025
|
140.17 | 145.87 | 139.10 | 145.26 | 145.26 | 4,559,400 |
|
Sep 26, 2025
|
136.41 | 140.20 | 135.40 | 139.07 | 139.07 | 2,755,500 |
|
Sep 25, 2025
|
135.19 | 136.97 | 133.14 | 136.60 | 136.60 | 2,171,800 |
|
Sep 24, 2025
|
138.15 | 139.31 | 135.26 | 136.57 | 136.57 | 2,806,500 |
|
Sep 23, 2025
|
138.69 | 139.82 | 136.71 | 137.49 | 137.49 | 3,857,500 |
|
Sep 22, 2025
|
137.38 | 139.41 | 134.96 | 138.35 | 138.35 | 3,740,600 |
|
Sep 19, 2025
|
136.32 | 139.08 | 135.86 | 138.82 | 138.82 | 10,124,400 |
|
Sep 18, 2025
|
135.23 | 137.27 | 134.53 | 136.81 | 136.81 | 3,718,300 |
|
Sep 17, 2025
|
134.76 | 136.54 | 132.28 | 134.23 | 134.23 | 3,558,500 |
|
Sep 16, 2025
|
135.85 | 136.15 | 132.69 | 134.59 | 134.59 | 5,104,100 |
|
Sep 15, 2025
|
136.80 | 139.85 | 136.10 | 138.65 | 138.65 | 4,719,100 |
|
Sep 12, 2025
|
138.90 | 139.81 | 136.24 | 136.50 | 136.50 | 3,034,100 |
|
Sep 11, 2025
|
139.83 | 141.04 | 138.55 | 139.15 | 139.15 | 2,819,200 |
|
Sep 10, 2025
|
141.34 | 145.15 | 138.69 | 139.13 | 139.13 | 4,859,400 |
|
Sep 9, 2025
|
136.51 | 140.68 | 136.48 | 140.46 | 140.46 | 4,493,200 |
|
Sep 8, 2025
|
136.29 | 136.91 | 134.65 | 136.44 | 136.44 | 4,757,600 |
|
Sep 5, 2025
|
132.74 | 136.25 | 132.40 | 136.08 | 136.08 | 4,851,100 |
