NasdaqGS - Nasdaq Real Time Price
USD
Duolingo, Inc. (DUOL)
160.42
+3.40
(+2.17%)
At close: November 6 at 4:00:01 PM EST
160.48
+0.06
(+0.04%)
Pre-Market: 4:01:25 AM EST
Trade DUOL 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
156.78 | 161.48 | 153.97 | 160.42 | 160.42 | 1,283,300 |
|
Nov 5, 2026
|
162.25 | 167.81 | 153.01 | 157.02 | 157.02 | 2,380,500 |
|
Nov 4, 2026
|
159.99 | 175.56 | 157.00 | 161.27 | 161.27 | 9,557,500 |
|
Nov 3, 2026
|
132.87 | 135.80 | 125.12 | 128.00 | 128.00 | 2,473,800 |
|
Nov 2, 2026
|
131.80 | 139.95 | 131.17 | 135.27 | 135.27 | 1,122,500 |
|
Oct 30, 2026
|
135.21 | 135.40 | 130.70 | 131.59 | 131.59 | 776,800 |
|
Oct 29, 2026
|
132.68 | 136.70 | 131.95 | 136.39 | 136.39 | 729,000 |
|
Oct 28, 2026
|
139.79 | 141.99 | 132.26 | 135.21 | 135.21 | 965,100 |
|
Oct 27, 2026
|
137.29 | 142.52 | 136.51 | 141.31 | 141.31 | 803,500 |
|
Oct 26, 2026
|
140.72 | 141.50 | 134.53 | 138.60 | 138.60 | 1,146,500 |
|
Oct 23, 2026
|
139.50 | 146.00 | 137.86 | 143.04 | 143.04 | 762,500 |
|
Oct 22, 2026
|
137.72 | 143.64 | 137.72 | 141.39 | 141.39 | 1,044,800 |
|
Oct 21, 2026
|
138.08 | 141.83 | 137.11 | 137.32 | 137.32 | 685,600 |
|
Oct 20, 2026
|
141.98 | 143.34 | 139.00 | 139.58 | 139.58 | 567,600 |
|
Oct 19, 2026
|
138.80 | 142.57 | 137.53 | 142.11 | 142.11 | 698,000 |
|
Oct 16, 2026
|
150.37 | 151.48 | 140.86 | 141.76 | 141.76 | 875,300 |
|
Oct 15, 2026
|
138.85 | 150.23 | 138.25 | 148.93 | 148.93 | 1,516,500 |
|
Oct 14, 2026
|
137.74 | 141.43 | 135.42 | 139.73 | 139.73 | 985,100 |
|
Oct 13, 2026
|
146.10 | 149.06 | 139.76 | 140.10 | 140.10 | 768,200 |
|
Oct 12, 2026
|
149.85 | 150.49 | 147.50 | 147.74 | 147.74 | 854,000 |
|
Oct 9, 2026
|
150.61 | 152.46 | 148.52 | 149.92 | 149.92 | 621,600 |
|
Oct 8, 2026
|
151.72 | 152.18 | 149.59 | 151.22 | 151.22 | 729,200 |
|
Oct 7, 2026
|
146.89 | 153.56 | 146.81 | 151.72 | 151.72 | 922,800 |
|
Oct 6, 2026
|
146.86 | 149.76 | 144.68 | 148.13 | 148.13 | 561,100 |
|
Oct 5, 2026
|
144.11 | 147.75 | 142.51 | 147.10 | 147.10 | 841,300 |
|
Oct 2, 2026
|
146.00 | 147.57 | 143.48 | 144.27 | 144.27 | 776,600 |
|
Oct 1, 2026
|
145.68 | 147.33 | 142.96 | 146.57 | 146.57 | 836,700 |
|
Sep 30, 2026
|
143.50 | 144.22 | 141.78 | 142.40 | 142.40 | 905,500 |
|
Sep 29, 2026
|
134.44 | 142.71 | 134.31 | 142.62 | 142.62 | 1,067,600 |
|
Sep 28, 2026
|
140.79 | 140.79 | 133.68 | 134.30 | 134.30 | 1,624,800 |
|
Sep 25, 2026
|
147.22 | 147.49 | 142.17 | 143.51 | 143.51 | 680,100 |
|
Sep 24, 2026
|
147.49 | 153.00 | 142.80 | 147.75 | 147.75 | 1,239,900 |
|
Sep 23, 2026
|
149.39 | 149.43 | 144.10 | 145.98 | 145.98 | 1,008,800 |
|
Sep 22, 2026
|
152.02 | 152.68 | 144.80 | 147.71 | 147.71 | 802,700 |
|
Sep 21, 2026
|
142.00 | 151.40 | 141.87 | 149.42 | 149.42 | 1,244,600 |
|
Sep 18, 2026
|
146.50 | 146.63 | 141.85 | 141.90 | 141.90 | 1,383,200 |
|
Sep 17, 2026
|
145.81 | 147.66 | 143.45 | 147.10 | 147.10 | 754,400 |
|
Sep 16, 2026
|
150.34 | 151.67 | 147.33 | 148.17 | 148.17 | 1,146,000 |
|
Sep 15, 2026
|
148.03 | 154.66 | 147.88 | 153.92 | 153.92 | 1,378,300 |
|
Sep 14, 2026
|
147.43 | 154.26 | 144.48 | 151.14 | 151.14 | 1,453,500 |
|
Sep 11, 2026
|
145.06 | 146.45 | 141.53 | 143.68 | 143.68 | 980,000 |
|
Sep 10, 2026
|
138.75 | 145.70 | 137.30 | 145.16 | 145.16 | 1,115,400 |
|
Sep 9, 2026
|
145.58 | 145.89 | 138.80 | 139.24 | 139.24 | 1,266,400 |
|
Sep 8, 2026
|
152.53 | 152.53 | 143.07 | 146.39 | 146.39 | 1,343,500 |
|
Sep 4, 2026
|
157.46 | 158.31 | 153.00 | 154.46 | 154.46 | 1,055,900 |
|
Sep 3, 2026
|
161.54 | 167.38 | 155.03 | 158.82 | 158.82 | 1,442,000 |
|
Sep 2, 2026
|
156.24 | 158.46 | 154.30 | 157.85 | 157.85 | 1,301,300 |
|
Sep 1, 2026
|
159.01 | 162.51 | 152.52 | 158.77 | 158.77 | 2,141,800 |
|
Aug 31, 2026
|
144.69 | 149.62 | 144.46 | 148.36 | 148.36 | 837,300 |
|
Aug 28, 2026
|
143.20 | 147.76 | 142.63 | 146.98 | 146.98 | 674,400 |
|
Aug 27, 2026
|
142.65 | 146.57 | 141.30 | 142.86 | 142.86 | 939,900 |
|
Aug 26, 2026
|
143.75 | 146.80 | 138.62 | 140.88 | 140.88 | 831,300 |
|
Aug 25, 2026
|
145.68 | 148.05 | 144.01 | 146.04 | 146.04 | 791,700 |
|
Aug 24, 2026
|
145.40 | 149.45 | 143.45 | 146.84 | 146.84 | 1,021,100 |
|
Aug 21, 2026
|
146.47 | 147.88 | 142.77 | 146.13 | 146.13 | 679,400 |
|
Aug 20, 2026
|
145.10 | 148.89 | 144.62 | 147.03 | 147.03 | 705,800 |
|
Aug 19, 2026
|
148.98 | 151.00 | 140.71 | 146.03 | 146.03 | 2,262,900 |
|
Aug 18, 2026
|
135.25 | 142.26 | 134.07 | 139.64 | 139.64 | 1,574,800 |
|
Aug 17, 2026
|
131.50 | 132.99 | 128.46 | 130.16 | 130.16 | 1,484,600 |
|
Aug 14, 2026
|
143.40 | 143.93 | 132.57 | 132.83 | 132.83 | 1,065,300 |
|
Aug 13, 2026
|
136.50 | 146.85 | 135.00 | 144.10 | 144.10 | 1,643,600 |
|
Aug 12, 2026
|
132.84 | 136.23 | 128.18 | 134.63 | 134.63 | 966,100 |
|
Aug 11, 2026
|
136.02 | 138.49 | 134.00 | 135.44 | 135.44 | 860,000 |
|
Aug 10, 2026
|
129.80 | 137.40 | 128.50 | 137.19 | 137.19 | 1,447,000 |
|
Aug 7, 2026
|
122.98 | 131.10 | 122.98 | 130.90 | 130.90 | 1,499,600 |
|
Aug 6, 2026
|
130.11 | 135.14 | 112.02 | 122.58 | 122.58 | 3,824,400 |
|
Aug 5, 2026
|
138.21 | 139.00 | 133.45 | 135.32 | 135.32 | 1,871,000 |
|
Aug 4, 2026
|
125.40 | 137.80 | 124.75 | 137.75 | 137.75 | 1,942,700 |
|
Aug 3, 2026
|
138.06 | 139.25 | 134.90 | 135.80 | 135.80 | 997,400 |
|
Jul 31, 2026
|
131.75 | 134.99 | 130.50 | 134.81 | 134.81 | 1,025,900 |
|
Jul 30, 2026
|
135.90 | 136.31 | 129.67 | 133.60 | 133.60 | 787,400 |
|
Jul 29, 2026
|
139.28 | 143.80 | 138.80 | 140.17 | 140.17 | 1,486,500 |
|
Jul 28, 2026
|
135.00 | 141.45 | 134.03 | 140.73 | 140.73 | 1,529,000 |
|
Jul 27, 2026
|
125.50 | 134.36 | 123.38 | 132.82 | 132.82 | 1,281,300 |
|
Jul 24, 2026
|
122.01 | 124.20 | 118.28 | 122.24 | 122.24 | 695,900 |
|
Jul 23, 2026
|
120.33 | 121.40 | 117.21 | 120.67 | 120.67 | 763,000 |
|
Jul 22, 2026
|
125.57 | 125.72 | 119.14 | 119.51 | 119.51 | 870,000 |
|
Jul 21, 2026
|
129.91 | 133.66 | 124.01 | 124.71 | 124.71 | 1,124,800 |
|
Jul 20, 2026
|
132.68 | 136.88 | 131.02 | 133.89 | 133.89 | 733,400 |
|
Jul 17, 2026
|
131.55 | 135.82 | 130.76 | 133.85 | 133.85 | 1,107,700 |
|
Jul 16, 2026
|
133.40 | 134.29 | 127.58 | 128.94 | 128.94 | 832,500 |
|
Jul 15, 2026
|
130.60 | 134.60 | 129.90 | 131.22 | 131.22 | 907,800 |
|
Jul 14, 2026
|
128.00 | 132.25 | 126.50 | 128.35 | 128.35 | 771,200 |
|
Jul 13, 2026
|
126.63 | 132.51 | 124.83 | 132.34 | 132.34 | 861,800 |
|
Jul 10, 2026
|
132.20 | 133.50 | 124.64 | 124.76 | 124.76 | 634,700 |
|
Jul 9, 2026
|
125.02 | 132.30 | 123.48 | 129.95 | 129.95 | 917,400 |
|
Jul 8, 2026
|
129.97 | 130.27 | 126.11 | 127.57 | 127.57 | 897,100 |
|
Jul 7, 2026
|
132.96 | 135.00 | 130.34 | 131.95 | 131.95 | 1,109,800 |
|
Jul 6, 2026
|
122.90 | 134.67 | 122.13 | 129.72 | 129.72 | 1,653,500 |
|
Jul 2, 2026
|
119.99 | 126.88 | 115.51 | 125.76 | 125.76 | 1,001,700 |
|
Jul 1, 2026
|
117.39 | 123.79 | 116.93 | 121.21 | 121.21 | 1,177,400 |
|
Jun 30, 2026
|
113.55 | 117.54 | 113.49 | 115.02 | 115.02 | 938,700 |
|
Jun 29, 2026
|
121.93 | 123.80 | 114.58 | 116.03 | 116.03 | 1,684,300 |
|
Jun 26, 2026
|
120.20 | 125.00 | 118.52 | 121.49 | 121.49 | 2,306,800 |
|
Jun 25, 2026
|
131.48 | 131.57 | 118.87 | 119.94 | 119.94 | 1,734,100 |
|
Jun 24, 2026
|
132.95 | 137.97 | 131.05 | 132.15 | 132.15 | 2,642,200 |
|
Jun 23, 2026
|
128.22 | 133.83 | 124.62 | 132.18 | 132.18 | 1,992,600 |
|
Jun 22, 2026
|
124.58 | 130.00 | 123.03 | 127.25 | 127.25 | 1,360,700 |
|
Jun 18, 2026
|
123.70 | 126.66 | 121.10 | 125.56 | 125.56 | 1,663,800 |
|
Jun 17, 2026
|
127.80 | 132.00 | 123.02 | 123.39 | 123.39 | 1,356,100 |
|
Jun 16, 2026
|
125.99 | 129.40 | 123.46 | 128.07 | 128.07 | 960,800 |
|
Jun 15, 2026
|
122.75 | 129.80 | 119.93 | 127.06 | 127.06 | 1,510,500 |
|
Jun 12, 2026
|
123.51 | 124.99 | 117.19 | 122.63 | 122.63 | 1,108,000 |
|
Jun 11, 2026
|
121.61 | 124.19 | 116.81 | 123.85 | 123.85 | 1,378,400 |
|
Jun 10, 2026
|
115.31 | 126.96 | 114.00 | 121.92 | 121.92 | 2,119,700 |
|
Jun 9, 2026
|
117.13 | 125.84 | 115.14 | 117.86 | 117.86 | 1,825,400 |
|
Jun 8, 2026
|
107.77 | 120.31 | 107.00 | 117.96 | 117.96 | 2,100,200 |
|
Jun 5, 2026
|
110.80 | 112.89 | 106.05 | 109.03 | 109.03 | 1,044,100 |
|
Jun 4, 2026
|
110.00 | 112.90 | 106.76 | 109.15 | 109.15 | 1,086,200 |
|
Jun 3, 2026
|
109.67 | 112.21 | 104.61 | 107.40 | 107.40 | 1,878,600 |
|
Jun 2, 2026
|
116.50 | 116.50 | 108.62 | 109.95 | 109.95 | 1,724,000 |
|
Jun 1, 2026
|
115.00 | 120.30 | 113.70 | 117.97 | 117.97 | 1,906,900 |
|
May 29, 2026
|
108.50 | 114.33 | 106.51 | 111.36 | 111.36 | 1,305,300 |
|
May 28, 2026
|
107.17 | 111.60 | 105.75 | 108.67 | 108.67 | 639,600 |
|
May 27, 2026
|
105.14 | 110.10 | 104.70 | 107.82 | 107.82 | 805,900 |
|
May 26, 2026
|
107.22 | 109.50 | 103.68 | 106.48 | 106.48 | 1,164,100 |
|
May 22, 2026
|
106.14 | 109.17 | 105.13 | 106.61 | 106.61 | 968,300 |
|
May 21, 2026
|
105.88 | 107.36 | 104.52 | 105.64 | 105.64 | 1,091,600 |
|
May 20, 2026
|
111.00 | 111.53 | 106.64 | 106.82 | 106.82 | 1,538,500 |
|
May 19, 2026
|
117.20 | 118.75 | 111.89 | 114.10 | 114.10 | 1,817,200 |
|
May 18, 2026
|
111.49 | 115.76 | 110.47 | 113.24 | 113.24 | 1,585,800 |
|
May 15, 2026
|
109.34 | 112.88 | 107.81 | 112.06 | 112.06 | 1,496,000 |
|
May 14, 2026
|
104.78 | 112.21 | 104.77 | 109.15 | 109.15 | 1,587,000 |
|
May 13, 2026
|
105.00 | 105.61 | 100.88 | 104.98 | 104.98 | 1,445,500 |
|
May 12, 2026
|
104.78 | 107.93 | 101.83 | 106.01 | 106.01 | 1,562,100 |
|
May 11, 2026
|
107.82 | 109.47 | 104.97 | 105.15 | 105.15 | 1,486,000 |
|
May 8, 2026
|
112.73 | 112.73 | 104.82 | 107.99 | 107.99 | 1,939,000 |
|
May 7, 2026
|
105.53 | 115.50 | 105.53 | 113.61 | 113.61 | 2,617,000 |
|
May 6, 2026
|
104.03 | 106.69 | 102.09 | 105.02 | 105.02 | 2,425,700 |
|
May 5, 2026
|
108.39 | 108.88 | 98.50 | 104.03 | 104.03 | 5,997,900 |
|
May 4, 2026
|
110.84 | 115.93 | 110.23 | 110.23 | 110.23 | 5,045,700 |
|
May 1, 2026
|
113.50 | 114.78 | 110.22 | 111.25 | 111.25 | 1,908,300 |
|
Apr 30, 2026
|
105.91 | 110.75 | 104.43 | 110.10 | 110.10 | 1,490,600 |
|
Apr 29, 2026
|
110.00 | 110.00 | 103.33 | 106.82 | 106.82 | 1,488,900 |
|
Apr 28, 2026
|
102.18 | 107.53 | 102.18 | 106.24 | 106.24 | 1,485,100 |
|
Apr 27, 2026
|
102.45 | 106.21 | 102.00 | 103.30 | 103.30 | 1,321,900 |
|
Apr 24, 2026
|
100.42 | 104.00 | 98.60 | 103.45 | 103.45 | 1,589,400 |
|
Apr 23, 2026
|
103.84 | 104.49 | 98.30 | 100.29 | 100.29 | 1,496,200 |
|
Apr 22, 2026
|
102.64 | 105.62 | 101.43 | 105.52 | 105.52 | 1,382,100 |
|
Apr 21, 2026
|
104.68 | 107.34 | 102.51 | 102.63 | 102.63 | 1,646,100 |
|
Apr 20, 2026
|
100.56 | 104.96 | 99.89 | 104.84 | 104.84 | 1,693,300 |
|
Apr 17, 2026
|
105.89 | 107.28 | 99.81 | 100.51 | 100.51 | 2,127,800 |
|
Apr 16, 2026
|
101.02 | 104.33 | 99.58 | 103.45 | 103.45 | 2,122,100 |
|
Apr 15, 2026
|
92.60 | 99.15 | 92.60 | 98.78 | 98.78 | 2,013,200 |
|
Apr 14, 2026
|
95.00 | 96.68 | 90.98 | 91.46 | 91.46 | 1,751,000 |
|
Apr 13, 2026
|
90.14 | 93.84 | 88.91 | 93.53 | 93.53 | 1,587,000 |
|
Apr 10, 2026
|
91.15 | 94.18 | 89.32 | 90.03 | 90.03 | 1,826,800 |
|
Apr 9, 2026
|
91.57 | 93.34 | 87.89 | 90.53 | 90.53 | 2,537,900 |
|
Apr 8, 2026
|
100.96 | 103.00 | 90.11 | 91.06 | 91.06 | 3,128,200 |
|
Apr 7, 2026
|
98.94 | 100.38 | 94.21 | 96.29 | 96.29 | 1,142,600 |
|
Apr 6, 2026
|
95.64 | 100.88 | 95.64 | 99.38 | 99.38 | 1,254,100 |
|
Apr 2, 2026
|
95.56 | 98.54 | 94.10 | 96.54 | 96.54 | 1,156,300 |
|
Apr 1, 2026
|
98.76 | 100.43 | 95.85 | 96.19 | 96.19 | 1,542,700 |
|
Mar 31, 2026
|
95.38 | 102.50 | 95.38 | 98.57 | 98.57 | 1,803,600 |
|
Mar 30, 2026
|
94.57 | 97.53 | 92.90 | 94.12 | 94.12 | 1,441,700 |
|
Mar 27, 2026
|
96.80 | 97.70 | 91.61 | 95.35 | 95.35 | 1,857,500 |
|
Mar 26, 2026
|
97.75 | 100.43 | 97.64 | 98.11 | 98.11 | 1,242,600 |
|
Mar 25, 2026
|
99.89 | 101.85 | 96.81 | 99.12 | 99.12 | 1,137,400 |
|
Mar 24, 2026
|
99.25 | 99.80 | 96.41 | 97.68 | 97.68 | 1,305,000 |
|
Mar 23, 2026
|
99.17 | 100.94 | 98.41 | 99.75 | 99.75 | 1,163,600 |
|
Mar 20, 2026
|
98.15 | 100.09 | 96.52 | 98.05 | 98.05 | 2,028,200 |
|
Mar 19, 2026
|
101.19 | 103.73 | 99.20 | 99.61 | 99.61 | 1,310,700 |
|
Mar 18, 2026
|
101.10 | 104.05 | 99.76 | 100.05 | 100.05 | 1,386,600 |
|
Mar 17, 2026
|
101.81 | 108.17 | 101.50 | 104.36 | 104.36 | 2,188,300 |
|
Mar 16, 2026
|
98.47 | 103.99 | 98.05 | 101.95 | 101.95 | 2,867,600 |
|
Mar 13, 2026
|
95.32 | 98.44 | 93.93 | 98.39 | 98.39 | 2,395,800 |
|
Mar 12, 2026
|
98.49 | 99.01 | 94.04 | 94.92 | 94.92 | 2,167,700 |
|
Mar 11, 2026
|
95.60 | 98.98 | 95.60 | 98.81 | 98.81 | 2,110,900 |
|
Mar 10, 2026
|
100.42 | 101.76 | 94.95 | 95.18 | 95.18 | 2,934,800 |
|
Mar 9, 2026
|
100.82 | 104.38 | 98.59 | 100.42 | 100.42 | 3,049,000 |
|
Mar 6, 2026
|
100.17 | 102.11 | 98.93 | 101.92 | 101.92 | 2,011,500 |
|
Mar 5, 2026
|
98.60 | 104.11 | 98.15 | 101.54 | 101.54 | 4,567,100 |
|
Mar 4, 2026
|
100.87 | 105.40 | 95.95 | 96.17 | 96.17 | 3,397,800 |
|
Mar 3, 2026
|
99.70 | 102.93 | 96.29 | 101.61 | 101.61 | 3,135,400 |
|
Mar 2, 2026
|
98.40 | 100.89 | 94.29 | 100.82 | 100.82 | 4,176,900 |
|
Feb 27, 2026
|
92.26 | 101.45 | 91.99 | 101.00 | 101.00 | 20,124,200 |
|
Feb 26, 2026
|
112.54 | 119.14 | 111.49 | 117.45 | 117.45 | 8,048,900 |
|
Feb 25, 2026
|
109.58 | 112.50 | 108.39 | 111.65 | 111.65 | 2,151,600 |
|
Feb 24, 2026
|
106.12 | 110.10 | 105.01 | 109.43 | 109.43 | 1,798,800 |
|
Feb 23, 2026
|
112.35 | 112.35 | 104.51 | 106.14 | 106.14 | 2,188,900 |
|
Feb 20, 2026
|
111.04 | 114.50 | 109.31 | 112.94 | 112.94 | 1,831,500 |
|
Feb 19, 2026
|
112.97 | 114.04 | 110.55 | 111.11 | 111.11 | 1,317,200 |
|
Feb 18, 2026
|
112.01 | 116.17 | 107.85 | 112.46 | 112.46 | 2,698,900 |
|
Feb 17, 2026
|
113.06 | 113.85 | 107.78 | 112.08 | 112.08 | 2,113,800 |
|
Feb 13, 2026
|
113.64 | 115.99 | 110.19 | 112.57 | 112.57 | 1,914,000 |
|
Feb 12, 2026
|
110.63 | 113.25 | 107.61 | 112.05 | 112.05 | 3,037,000 |
|
Feb 11, 2026
|
116.10 | 117.30 | 107.16 | 109.30 | 109.30 | 4,536,400 |
|
Feb 10, 2026
|
121.29 | 125.88 | 118.90 | 120.70 | 120.70 | 2,032,400 |
|
Feb 9, 2026
|
119.25 | 119.76 | 114.02 | 118.91 | 118.91 | 2,164,500 |
|
Feb 6, 2026
|
116.17 | 119.64 | 113.60 | 119.40 | 119.40 | 2,292,700 |
|
Feb 5, 2026
|
117.95 | 125.00 | 113.77 | 114.34 | 114.34 | 3,720,200 |
|
Feb 4, 2026
|
119.53 | 123.80 | 112.41 | 116.90 | 116.90 | 5,492,000 |
|
Feb 3, 2026
|
129.11 | 129.50 | 119.61 | 120.28 | 120.28 | 5,020,800 |
|
Feb 2, 2026
|
133.88 | 136.54 | 130.22 | 131.93 | 131.93 | 1,978,300 |
|
Jan 30, 2026
|
139.45 | 139.45 | 133.50 | 134.06 | 134.06 | 2,277,300 |
|
Jan 29, 2026
|
141.32 | 143.17 | 136.99 | 139.47 | 139.47 | 2,460,600 |
|
Jan 28, 2026
|
146.88 | 148.18 | 142.31 | 142.80 | 142.80 | 1,570,500 |
|
Jan 27, 2026
|
151.56 | 152.00 | 144.20 | 146.08 | 146.08 | 1,604,300 |
|
Jan 26, 2026
|
155.53 | 155.89 | 148.52 | 151.56 | 151.56 | 1,719,200 |
|
Jan 23, 2026
|
153.93 | 161.28 | 153.85 | 155.98 | 155.98 | 2,074,700 |
|
Jan 22, 2026
|
149.24 | 156.96 | 148.24 | 153.70 | 153.70 | 1,838,000 |
|
Jan 21, 2026
|
148.31 | 149.69 | 142.10 | 146.81 | 146.81 | 2,650,100 |
|
Jan 20, 2026
|
150.04 | 153.28 | 147.70 | 148.58 | 148.58 | 2,060,400 |
|
Jan 16, 2026
|
154.42 | 154.55 | 147.70 | 150.16 | 150.16 | 2,318,200 |
|
Jan 15, 2026
|
157.75 | 163.35 | 153.90 | 154.42 | 154.42 | 2,663,100 |
|
Jan 14, 2026
|
165.49 | 167.01 | 156.00 | 156.27 | 156.27 | 2,363,800 |
|
Jan 13, 2026
|
162.00 | 167.67 | 160.12 | 165.80 | 165.80 | 2,690,800 |
|
Jan 12, 2026
|
170.05 | 170.10 | 161.30 | 161.74 | 161.74 | 4,263,700 |
|
Jan 9, 2026
|
175.91 | 179.01 | 171.90 | 176.66 | 176.66 | 1,013,300 |
|
Jan 8, 2026
|
172.00 | 174.51 | 169.63 | 173.87 | 173.87 | 1,547,700 |
|
Jan 7, 2026
|
178.96 | 181.04 | 171.80 | 176.30 | 176.30 | 2,074,000 |
|
Jan 6, 2026
|
189.00 | 191.81 | 178.55 | 178.94 | 178.94 | 1,591,400 |
|
Jan 5, 2026
|
185.76 | 192.92 | 183.00 | 185.15 | 185.15 | 1,833,500 |
|
Jan 2, 2026
|
176.73 | 179.45 | 174.01 | 176.48 | 176.48 | 1,286,000 |
|
Dec 31, 2025
|
176.79 | 178.25 | 174.81 | 175.50 | 175.50 | 1,214,700 |
|
Dec 30, 2025
|
180.00 | 181.50 | 176.88 | 177.14 | 177.14 | 1,074,400 |
|
Dec 29, 2025
|
180.82 | 182.26 | 178.50 | 180.17 | 180.17 | 1,232,600 |
|
Dec 26, 2025
|
180.50 | 182.17 | 179.12 | 181.66 | 181.66 | 678,500 |
|
Dec 24, 2025
|
179.65 | 181.67 | 177.22 | 180.69 | 180.69 | 533,100 |
|
Dec 23, 2025
|
184.24 | 184.51 | 177.62 | 179.26 | 179.26 | 1,388,100 |
|
Dec 22, 2025
|
185.68 | 191.82 | 183.36 | 185.37 | 185.37 | 1,459,900 |
|
Dec 19, 2025
|
186.52 | 188.30 | 182.15 | 185.96 | 185.96 | 1,908,700 |
|
Dec 18, 2025
|
186.38 | 187.96 | 179.08 | 182.89 | 182.89 | 1,423,900 |
|
Dec 17, 2025
|
186.61 | 193.64 | 183.72 | 183.95 | 183.95 | 1,237,000 |
|
Dec 16, 2025
|
185.55 | 189.18 | 183.57 | 186.77 | 186.77 | 1,250,800 |
|
Dec 15, 2025
|
197.75 | 197.75 | 185.58 | 185.97 | 185.97 | 1,623,500 |
|
Dec 12, 2025
|
200.96 | 208.85 | 192.14 | 196.28 | 196.28 | 1,615,400 |
|
Dec 11, 2025
|
197.77 | 204.23 | 197.61 | 200.96 | 200.96 | 1,457,400 |
|
Dec 10, 2025
|
210.18 | 210.50 | 194.91 | 197.44 | 197.44 | 2,057,900 |
|
Dec 9, 2025
|
205.36 | 213.37 | 202.09 | 209.08 | 209.08 | 1,737,900 |
|
Dec 8, 2025
|
198.87 | 210.31 | 197.08 | 207.92 | 207.92 | 2,632,200 |
|
Dec 5, 2025
|
188.60 | 201.79 | 187.90 | 199.75 | 199.75 | 2,127,200 |
|
Dec 4, 2025
|
186.55 | 189.30 | 183.88 | 188.38 | 188.38 | 976,000 |
|
Dec 3, 2025
|
183.35 | 186.36 | 181.20 | 185.34 | 185.34 | 1,082,900 |
|
Dec 2, 2025
|
186.21 | 187.42 | 182.53 | 182.61 | 182.61 | 1,017,900 |
|
Dec 1, 2025
|
189.53 | 192.12 | 185.01 | 185.45 | 185.45 | 1,565,900 |
|
Nov 28, 2025
|
192.35 | 194.20 | 187.33 | 191.41 | 191.41 | 1,247,600 |
|
Nov 26, 2025
|
178.26 | 191.97 | 177.82 | 188.43 | 188.43 | 2,710,400 |
|
Nov 25, 2025
|
171.16 | 177.55 | 167.47 | 175.76 | 175.76 | 1,340,400 |
|
Nov 24, 2025
|
175.00 | 175.00 | 167.88 | 172.47 | 172.47 | 1,815,100 |
|
Nov 21, 2025
|
167.76 | 176.34 | 166.32 | 172.78 | 172.78 | 2,157,900 |
|
Nov 20, 2025
|
176.10 | 177.63 | 166.27 | 168.01 | 168.01 | 1,672,200 |
|
Nov 19, 2025
|
175.85 | 177.97 | 168.84 | 174.48 | 174.48 | 2,112,300 |
|
Nov 18, 2025
|
178.23 | 181.85 | 172.88 | 175.45 | 175.45 | 2,251,400 |
|
Nov 17, 2025
|
181.68 | 181.93 | 175.50 | 178.27 | 178.27 | 2,431,900 |
|
Nov 14, 2025
|
184.34 | 192.80 | 183.58 | 185.07 | 185.07 | 1,912,900 |
|
Nov 13, 2025
|
185.90 | 188.80 | 182.59 | 186.54 | 186.54 | 1,697,700 |
|
Nov 12, 2025
|
194.89 | 195.23 | 186.43 | 186.58 | 186.58 | 1,800,700 |
|
Nov 11, 2025
|
192.00 | 196.40 | 186.00 | 194.89 | 194.89 | 3,037,600 |
|
Nov 10, 2025
|
202.79 | 203.77 | 190.10 | 192.80 | 192.80 | 3,332,000 |
|
Nov 7, 2025
|
191.00 | 202.09 | 189.50 | 201.21 | 201.21 | 4,340,100 |
