NYSE - Delayed Quote
USD
DaVita Inc. (DVA)
183.93
+2.24
(+1.23%)
At close: October 28 at 4:00:02 PM EDT
181.45
-2.48
(-1.35%)
Pre-Market: 4:34:22 AM EDT
Trade DaVita 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 |
|---|---|---|---|---|---|---|
|
Oct 28, 2026
|
181.00 | 184.53 | 181.00 | 183.93 | 183.93 | 435,500 |
|
Oct 27, 2026
|
184.26 | 185.02 | 179.90 | 181.69 | 181.69 | 566,800 |
|
Oct 26, 2026
|
183.86 | 188.37 | 183.50 | 184.03 | 184.03 | 570,400 |
|
Oct 23, 2026
|
184.52 | 187.52 | 183.46 | 183.64 | 183.64 | 618,100 |
|
Oct 22, 2026
|
176.89 | 186.91 | 176.38 | 186.10 | 186.10 | 930,800 |
|
Oct 21, 2026
|
171.78 | 177.48 | 171.78 | 176.81 | 176.81 | 1,140,400 |
|
Oct 20, 2026
|
189.31 | 191.20 | 171.09 | 175.35 | 175.35 | 2,071,500 |
|
Oct 19, 2026
|
185.19 | 188.68 | 185.19 | 187.00 | 187.00 | 325,400 |
|
Oct 16, 2026
|
189.28 | 189.91 | 186.54 | 187.31 | 187.31 | 505,300 |
|
Oct 15, 2026
|
183.41 | 189.25 | 182.41 | 189.16 | 189.16 | 625,100 |
|
Oct 14, 2026
|
182.12 | 184.24 | 180.17 | 180.70 | 180.70 | 444,500 |
|
Oct 13, 2026
|
182.58 | 183.70 | 181.69 | 182.08 | 182.08 | 400,900 |
|
Oct 12, 2026
|
179.61 | 182.24 | 179.37 | 181.78 | 181.78 | 586,400 |
|
Oct 9, 2026
|
177.00 | 180.11 | 177.00 | 179.25 | 179.25 | 369,600 |
|
Oct 8, 2026
|
176.58 | 179.03 | 175.41 | 177.02 | 177.02 | 582,200 |
|
Oct 7, 2026
|
180.61 | 182.61 | 175.76 | 176.78 | 176.78 | 650,300 |
|
Oct 6, 2026
|
179.88 | 181.82 | 178.88 | 180.40 | 180.40 | 374,400 |
|
Oct 5, 2026
|
177.96 | 179.66 | 177.43 | 178.72 | 178.72 | 452,000 |
|
Oct 2, 2026
|
176.35 | 180.00 | 176.27 | 178.69 | 178.69 | 452,000 |
|
Oct 1, 2026
|
174.72 | 180.16 | 173.95 | 176.35 | 176.35 | 653,600 |
|
Sep 30, 2026
|
176.08 | 178.36 | 174.92 | 174.92 | 174.92 | 533,200 |
|
Sep 29, 2026
|
176.92 | 176.98 | 174.08 | 175.19 | 175.19 | 637,000 |
|
Sep 28, 2026
|
178.71 | 182.36 | 177.51 | 178.07 | 178.07 | 439,400 |
|
Sep 25, 2026
|
175.38 | 179.10 | 174.67 | 178.47 | 178.47 | 519,800 |
|
Sep 24, 2026
|
183.10 | 183.78 | 174.32 | 174.67 | 174.67 | 812,400 |
|
Sep 23, 2026
|
184.03 | 186.23 | 182.48 | 183.14 | 183.14 | 544,300 |
|
Sep 22, 2026
|
184.01 | 185.85 | 182.94 | 183.72 | 183.72 | 552,500 |
|
Sep 21, 2026
|
184.47 | 185.00 | 182.03 | 182.34 | 182.34 | 565,000 |
|
Sep 18, 2026
|
183.96 | 185.85 | 181.27 | 183.86 | 183.86 | 2,098,900 |
|
Sep 17, 2026
|
194.57 | 195.75 | 182.30 | 183.09 | 183.09 | 1,411,000 |
|
Sep 16, 2026
|
191.43 | 195.07 | 189.99 | 193.86 | 193.86 | 599,300 |
|
Sep 15, 2026
|
188.09 | 191.40 | 186.35 | 190.90 | 190.90 | 685,900 |
|
Sep 14, 2026
|
185.00 | 189.95 | 184.00 | 189.32 | 189.32 | 702,800 |
|
Sep 11, 2026
|
181.24 | 184.00 | 180.96 | 181.55 | 181.55 | 767,800 |
|
Sep 10, 2026
|
183.62 | 184.41 | 180.47 | 181.33 | 181.33 | 565,300 |
|
Sep 9, 2026
|
178.90 | 185.26 | 176.82 | 183.01 | 183.01 | 688,800 |
|
Sep 8, 2026
|
183.16 | 183.28 | 179.77 | 180.06 | 180.06 | 621,300 |
|
Sep 4, 2026
|
180.97 | 184.13 | 179.95 | 183.99 | 183.99 | 473,700 |
|
Sep 3, 2026
|
179.67 | 183.34 | 178.00 | 181.66 | 181.66 | 674,200 |
|
Sep 2, 2026
|
176.43 | 179.85 | 176.43 | 179.39 | 179.39 | 513,100 |
|
Sep 1, 2026
|
176.32 | 179.04 | 175.47 | 176.14 | 176.14 | 672,600 |
|
Aug 31, 2026
|
179.74 | 180.36 | 175.71 | 176.01 | 176.01 | 573,900 |
|
Aug 28, 2026
|
180.00 | 182.53 | 178.80 | 180.68 | 180.68 | 461,800 |
|
Aug 27, 2026
|
178.00 | 179.78 | 175.90 | 178.88 | 178.88 | 489,900 |
|
Aug 26, 2026
|
173.37 | 182.26 | 173.37 | 180.05 | 180.05 | 528,800 |
|
Aug 25, 2026
|
175.61 | 179.34 | 175.30 | 177.80 | 177.80 | 578,500 |
|
Aug 24, 2026
|
174.03 | 177.17 | 171.40 | 176.50 | 176.50 | 1,108,900 |
|
Aug 21, 2026
|
175.25 | 176.19 | 173.74 | 173.82 | 173.82 | 632,600 |
|
Aug 20, 2026
|
176.69 | 177.54 | 175.13 | 175.24 | 175.24 | 483,400 |
|
Aug 19, 2026
|
178.77 | 180.24 | 176.96 | 177.27 | 177.27 | 414,000 |
|
Aug 18, 2026
|
178.13 | 179.83 | 176.90 | 177.91 | 177.91 | 489,500 |
|
Aug 17, 2026
|
177.97 | 180.00 | 176.20 | 176.70 | 176.70 | 499,900 |
|
Aug 14, 2026
|
179.00 | 182.69 | 178.92 | 180.06 | 180.06 | 506,600 |
|
Aug 13, 2026
|
182.88 | 183.57 | 178.92 | 179.17 | 179.17 | 655,500 |
|
Aug 12, 2026
|
178.00 | 183.28 | 176.85 | 181.50 | 181.50 | 1,207,600 |
|
Aug 11, 2026
|
183.18 | 186.96 | 177.91 | 178.34 | 178.34 | 1,105,500 |
|
Aug 10, 2026
|
182.33 | 183.95 | 180.55 | 183.69 | 183.69 | 786,700 |
|
Aug 7, 2026
|
181.94 | 183.87 | 176.59 | 183.77 | 183.77 | 1,244,900 |
|
Aug 6, 2026
|
186.01 | 188.24 | 178.90 | 180.67 | 180.67 | 1,819,100 |
|
Aug 5, 2026
|
205.25 | 208.53 | 183.62 | 188.69 | 188.69 | 3,814,900 |
|
Aug 4, 2026
|
228.00 | 234.26 | 222.80 | 227.99 | 227.99 | 2,611,500 |
|
Aug 3, 2026
|
245.00 | 247.49 | 231.97 | 233.68 | 233.68 | 1,346,600 |
|
Jul 31, 2026
|
237.81 | 240.91 | 236.09 | 240.09 | 240.09 | 426,600 |
|
Jul 30, 2026
|
239.65 | 241.77 | 238.79 | 238.86 | 238.86 | 393,000 |
|
Jul 29, 2026
|
241.14 | 244.49 | 238.68 | 240.96 | 240.96 | 694,500 |
|
Jul 28, 2026
|
237.67 | 241.73 | 237.22 | 239.46 | 239.46 | 650,500 |
|
Jul 27, 2026
|
235.53 | 239.10 | 233.56 | 236.31 | 236.31 | 625,500 |
|
Jul 24, 2026
|
235.01 | 237.85 | 231.20 | 235.44 | 235.44 | 535,300 |
|
Jul 23, 2026
|
231.56 | 235.25 | 230.00 | 234.27 | 234.27 | 480,400 |
|
Jul 22, 2026
|
237.11 | 237.11 | 230.35 | 232.08 | 232.08 | 979,400 |
|
Jul 21, 2026
|
234.70 | 237.88 | 234.32 | 237.28 | 237.28 | 503,400 |
|
Jul 20, 2026
|
236.43 | 238.64 | 233.63 | 234.10 | 234.10 | 505,000 |
|
Jul 17, 2026
|
234.34 | 238.53 | 233.36 | 236.97 | 236.97 | 545,700 |
|
Jul 16, 2026
|
231.72 | 237.32 | 231.72 | 234.01 | 234.01 | 506,700 |
|
Jul 15, 2026
|
229.58 | 232.24 | 225.17 | 231.61 | 231.61 | 462,900 |
|
Jul 14, 2026
|
233.93 | 236.54 | 229.90 | 232.41 | 232.41 | 771,200 |
|
Jul 13, 2026
|
233.35 | 239.44 | 233.06 | 235.58 | 235.58 | 783,100 |
|
Jul 10, 2026
|
230.91 | 234.87 | 228.44 | 232.80 | 232.80 | 775,500 |
|
Jul 9, 2026
|
231.94 | 232.66 | 224.35 | 229.48 | 229.48 | 806,100 |
|
Jul 8, 2026
|
235.03 | 235.03 | 229.50 | 230.72 | 230.72 | 850,500 |
|
Jul 7, 2026
|
238.93 | 239.64 | 230.99 | 234.31 | 234.31 | 914,000 |
|
Jul 6, 2026
|
235.50 | 238.64 | 233.63 | 235.71 | 235.71 | 871,200 |
|
Jul 2, 2026
|
230.95 | 236.51 | 230.58 | 234.91 | 234.91 | 842,300 |
|
Jul 1, 2026
|
221.62 | 229.80 | 220.50 | 228.03 | 228.03 | 850,500 |
|
Jun 30, 2026
|
219.31 | 224.19 | 217.21 | 222.48 | 222.48 | 804,700 |
|
Jun 29, 2026
|
217.59 | 221.59 | 216.02 | 219.70 | 219.70 | 837,200 |
|
Jun 26, 2026
|
212.23 | 217.04 | 212.22 | 217.04 | 217.04 | 1,669,500 |
|
Jun 25, 2026
|
208.00 | 215.03 | 207.10 | 213.36 | 213.36 | 885,800 |
|
Jun 24, 2026
|
211.60 | 214.00 | 210.83 | 213.04 | 213.04 | 511,700 |
|
Jun 23, 2026
|
210.57 | 213.82 | 209.95 | 210.93 | 210.93 | 858,100 |
|
Jun 22, 2026
|
209.07 | 215.33 | 208.62 | 209.68 | 209.68 | 783,100 |
|
Jun 18, 2026
|
211.99 | 213.07 | 206.85 | 207.91 | 207.91 | 1,389,000 |
|
Jun 17, 2026
|
207.89 | 213.44 | 207.88 | 210.58 | 210.58 | 637,700 |
|
Jun 16, 2026
|
211.95 | 211.95 | 207.25 | 208.98 | 208.98 | 765,800 |
|
Jun 15, 2026
|
207.93 | 210.59 | 204.98 | 209.75 | 209.75 | 846,300 |
|
Jun 12, 2026
|
204.81 | 211.80 | 204.06 | 208.66 | 208.66 | 936,600 |
|
Jun 11, 2026
|
200.00 | 205.42 | 198.37 | 203.83 | 203.83 | 849,700 |
|
Jun 10, 2026
|
198.99 | 200.00 | 197.17 | 198.54 | 198.54 | 633,600 |
|
Jun 9, 2026
|
193.63 | 198.26 | 193.39 | 198.19 | 198.19 | 679,800 |
|
Jun 8, 2026
|
192.30 | 193.73 | 190.43 | 192.08 | 192.08 | 645,900 |
|
Jun 5, 2026
|
193.21 | 196.38 | 191.60 | 192.16 | 192.16 | 624,200 |
|
Jun 4, 2026
|
197.66 | 199.15 | 191.01 | 192.17 | 192.17 | 676,800 |
|
Jun 3, 2026
|
188.49 | 196.45 | 186.61 | 195.03 | 195.03 | 736,000 |
|
Jun 2, 2026
|
189.81 | 192.06 | 186.62 | 187.89 | 187.89 | 925,100 |
|
Jun 1, 2026
|
193.67 | 194.44 | 188.63 | 189.81 | 189.81 | 966,100 |
|
May 29, 2026
|
197.00 | 197.09 | 193.86 | 194.36 | 194.36 | 983,900 |
|
May 28, 2026
|
193.83 | 198.61 | 193.76 | 197.10 | 197.10 | 555,900 |
|
May 27, 2026
|
195.91 | 197.81 | 194.26 | 194.92 | 194.92 | 441,000 |
|
May 26, 2026
|
199.42 | 199.49 | 194.43 | 195.57 | 195.57 | 542,100 |
|
May 22, 2026
|
199.93 | 202.56 | 197.33 | 198.52 | 198.52 | 628,700 |
|
May 21, 2026
|
196.87 | 199.39 | 194.66 | 198.66 | 198.66 | 1,035,100 |
|
May 20, 2026
|
195.87 | 199.00 | 194.74 | 196.87 | 196.87 | 1,882,300 |
|
May 19, 2026
|
198.28 | 198.93 | 194.10 | 194.61 | 194.61 | 800,500 |
|
May 18, 2026
|
199.40 | 202.00 | 198.76 | 199.52 | 199.52 | 893,000 |
|
May 15, 2026
|
193.67 | 199.90 | 191.57 | 199.74 | 199.74 | 700,100 |
|
May 14, 2026
|
197.12 | 198.80 | 191.62 | 192.58 | 192.58 | 867,700 |
|
May 13, 2026
|
201.10 | 201.93 | 196.88 | 198.10 | 198.10 | 638,500 |
|
May 12, 2026
|
197.50 | 202.69 | 195.33 | 200.54 | 200.54 | 1,374,500 |
|
May 11, 2026
|
200.83 | 202.13 | 196.93 | 198.93 | 198.93 | 1,106,600 |
|
May 8, 2026
|
196.60 | 199.27 | 193.85 | 198.65 | 198.65 | 1,127,100 |
|
May 7, 2026
|
194.32 | 197.08 | 187.04 | 196.26 | 196.26 | 1,817,600 |
|
May 6, 2026
|
169.28 | 194.29 | 169.28 | 193.88 | 193.88 | 2,941,000 |
|
May 5, 2026
|
151.01 | 157.93 | 148.00 | 157.04 | 157.04 | 1,998,000 |
|
May 4, 2026
|
151.67 | 156.70 | 151.67 | 154.08 | 154.08 | 875,900 |
|
May 1, 2026
|
154.87 | 155.84 | 151.27 | 151.65 | 151.65 | 579,400 |
|
Apr 30, 2026
|
151.40 | 155.18 | 149.59 | 155.14 | 155.14 | 741,900 |
|
Apr 29, 2026
|
149.61 | 153.70 | 149.35 | 151.99 | 151.99 | 822,300 |
|
Apr 28, 2026
|
151.76 | 152.08 | 149.92 | 150.07 | 150.07 | 466,400 |
|
Apr 27, 2026
|
152.31 | 153.69 | 149.78 | 150.05 | 150.05 | 463,800 |
|
Apr 24, 2026
|
154.42 | 154.45 | 149.99 | 151.85 | 151.85 | 681,000 |
|
Apr 23, 2026
|
153.00 | 156.15 | 153.00 | 155.03 | 155.03 | 606,200 |
|
Apr 22, 2026
|
149.99 | 152.52 | 149.41 | 152.42 | 152.42 | 540,600 |
|
Apr 21, 2026
|
150.30 | 151.51 | 149.46 | 149.90 | 149.90 | 461,800 |
|
Apr 20, 2026
|
147.06 | 149.83 | 147.06 | 149.33 | 149.33 | 454,100 |
|
Apr 17, 2026
|
147.49 | 149.49 | 146.60 | 147.91 | 147.91 | 627,100 |
|
Apr 16, 2026
|
145.02 | 148.79 | 145.02 | 148.13 | 148.13 | 779,500 |
|
Apr 15, 2026
|
148.61 | 149.32 | 143.07 | 144.57 | 144.57 | 844,300 |
|
Apr 14, 2026
|
150.79 | 151.96 | 149.10 | 149.45 | 149.45 | 449,000 |
|
Apr 13, 2026
|
149.76 | 151.96 | 148.82 | 151.56 | 151.56 | 411,600 |
|
Apr 10, 2026
|
150.46 | 151.30 | 149.26 | 150.05 | 150.05 | 456,000 |
|
Apr 9, 2026
|
147.88 | 151.61 | 147.88 | 150.68 | 150.68 | 556,100 |
|
Apr 8, 2026
|
151.31 | 153.00 | 148.29 | 148.44 | 148.44 | 737,400 |
|
Apr 7, 2026
|
150.67 | 151.64 | 148.91 | 149.70 | 149.70 | 652,600 |
|
Apr 6, 2026
|
144.76 | 150.22 | 144.76 | 150.12 | 150.12 | 640,500 |
|
Apr 2, 2026
|
150.22 | 151.19 | 144.77 | 145.58 | 145.58 | 1,141,600 |
|
Apr 1, 2026
|
152.84 | 153.72 | 150.32 | 150.34 | 150.34 | 978,200 |
|
Mar 31, 2026
|
153.45 | 155.00 | 152.08 | 153.69 | 153.69 | 852,600 |
|
Mar 30, 2026
|
155.34 | 155.34 | 152.23 | 152.37 | 152.37 | 623,400 |
|
Mar 27, 2026
|
157.01 | 157.01 | 153.83 | 154.43 | 154.43 | 575,000 |
|
Mar 26, 2026
|
155.17 | 157.18 | 154.59 | 156.76 | 156.76 | 591,800 |
|
Mar 25, 2026
|
153.57 | 155.61 | 152.06 | 155.11 | 155.11 | 539,300 |
|
Mar 24, 2026
|
152.20 | 154.69 | 151.45 | 153.28 | 153.28 | 586,600 |
|
Mar 23, 2026
|
152.50 | 153.14 | 150.71 | 152.21 | 152.21 | 728,000 |
|
Mar 20, 2026
|
148.87 | 152.49 | 148.87 | 149.31 | 149.31 | 2,285,900 |
|
Mar 19, 2026
|
149.79 | 152.18 | 148.83 | 149.76 | 149.76 | 745,600 |
|
Mar 18, 2026
|
150.00 | 152.26 | 148.81 | 148.83 | 148.83 | 858,800 |
|
Mar 17, 2026
|
149.10 | 152.43 | 149.10 | 149.98 | 149.98 | 763,000 |
|
Mar 16, 2026
|
150.00 | 151.80 | 147.76 | 148.22 | 148.22 | 1,040,800 |
|
Mar 13, 2026
|
153.08 | 153.77 | 146.09 | 150.72 | 150.72 | 1,271,400 |
|
Mar 12, 2026
|
153.86 | 157.20 | 152.31 | 153.06 | 153.06 | 1,329,000 |
|
Mar 11, 2026
|
150.10 | 155.45 | 148.81 | 154.81 | 154.81 | 1,268,200 |
|
Mar 10, 2026
|
151.90 | 154.18 | 149.87 | 151.55 | 151.55 | 662,600 |
|
Mar 9, 2026
|
150.00 | 153.41 | 147.21 | 152.56 | 152.56 | 1,042,500 |
|
Mar 6, 2026
|
150.27 | 151.33 | 147.47 | 150.76 | 150.76 | 803,300 |
|
Mar 5, 2026
|
152.59 | 152.84 | 148.13 | 149.94 | 149.94 | 875,600 |
|
Mar 4, 2026
|
152.41 | 155.30 | 150.51 | 154.79 | 154.79 | 542,500 |
|
Mar 3, 2026
|
151.76 | 152.86 | 148.52 | 152.27 | 152.27 | 637,300 |
|
Mar 2, 2026
|
155.07 | 159.42 | 153.79 | 153.98 | 153.98 | 978,700 |
|
Feb 27, 2026
|
152.03 | 157.91 | 151.87 | 156.30 | 156.30 | 1,080,900 |
|
Feb 26, 2026
|
149.72 | 153.23 | 149.72 | 152.54 | 152.54 | 893,300 |
|
Feb 25, 2026
|
151.35 | 152.50 | 146.00 | 149.51 | 149.51 | 802,400 |
|
Feb 24, 2026
|
150.50 | 151.39 | 146.67 | 150.91 | 150.91 | 697,100 |
|
Feb 23, 2026
|
152.51 | 154.50 | 150.30 | 151.28 | 151.28 | 616,300 |
|
Feb 20, 2026
|
147.91 | 151.51 | 147.60 | 150.73 | 150.73 | 883,600 |
|
Feb 19, 2026
|
148.03 | 148.76 | 146.51 | 147.34 | 147.34 | 629,700 |
|
Feb 18, 2026
|
149.71 | 150.41 | 146.08 | 147.75 | 147.75 | 719,300 |
|
Feb 17, 2026
|
149.35 | 152.67 | 149.20 | 150.41 | 150.41 | 1,035,500 |
|
Feb 13, 2026
|
148.05 | 149.95 | 146.34 | 148.95 | 148.95 | 1,125,300 |
|
Feb 12, 2026
|
144.34 | 152.76 | 144.34 | 149.97 | 149.97 | 1,836,200 |
|
Feb 11, 2026
|
139.89 | 145.20 | 139.21 | 144.27 | 144.27 | 1,151,000 |
|
Feb 10, 2026
|
138.86 | 141.56 | 138.55 | 139.28 | 139.28 | 865,300 |
|
Feb 9, 2026
|
140.00 | 141.50 | 136.19 | 137.64 | 137.64 | 1,488,200 |
|
Feb 6, 2026
|
149.00 | 151.42 | 139.54 | 140.83 | 140.83 | 2,255,100 |
|
Feb 5, 2026
|
143.68 | 150.45 | 142.51 | 149.22 | 149.22 | 2,227,400 |
|
Feb 4, 2026
|
136.06 | 147.60 | 135.90 | 142.06 | 142.06 | 3,045,800 |
|
Feb 3, 2026
|
128.00 | 139.86 | 125.00 | 134.73 | 134.73 | 4,809,300 |
|
Feb 2, 2026
|
109.06 | 111.33 | 108.88 | 111.19 | 111.19 | 2,443,000 |
|
Jan 30, 2026
|
107.12 | 109.50 | 105.41 | 109.34 | 109.34 | 1,104,100 |
|
Jan 29, 2026
|
106.00 | 107.76 | 105.51 | 107.24 | 107.24 | 1,145,200 |
|
Jan 28, 2026
|
104.75 | 106.85 | 104.06 | 105.88 | 105.88 | 710,300 |
|
Jan 27, 2026
|
106.79 | 106.96 | 105.03 | 105.61 | 105.61 | 750,200 |
|
Jan 26, 2026
|
108.40 | 108.61 | 106.70 | 107.51 | 107.51 | 583,300 |
|
Jan 23, 2026
|
108.64 | 109.16 | 107.40 | 108.12 | 108.12 | 1,026,500 |
|
Jan 22, 2026
|
107.33 | 110.43 | 107.20 | 109.17 | 109.17 | 904,400 |
|
Jan 21, 2026
|
103.90 | 106.69 | 103.90 | 106.30 | 106.30 | 970,500 |
|
Jan 20, 2026
|
103.91 | 105.12 | 103.48 | 103.93 | 103.93 | 925,500 |
|
Jan 16, 2026
|
104.94 | 106.32 | 104.20 | 104.74 | 104.74 | 654,300 |
|
Jan 15, 2026
|
103.25 | 106.38 | 102.26 | 105.84 | 105.84 | 949,300 |
|
Jan 14, 2026
|
104.00 | 104.86 | 101.00 | 103.87 | 103.87 | 2,113,800 |
|
Jan 13, 2026
|
110.00 | 110.10 | 104.24 | 104.47 | 104.47 | 1,085,200 |
|
Jan 12, 2026
|
111.49 | 111.72 | 109.59 | 110.10 | 110.10 | 566,100 |
|
Jan 9, 2026
|
113.00 | 113.51 | 108.67 | 111.45 | 111.45 | 904,700 |
|
Jan 8, 2026
|
110.60 | 113.24 | 110.60 | 112.59 | 112.59 | 774,800 |
|
Jan 7, 2026
|
114.59 | 115.19 | 110.33 | 111.01 | 111.01 | 718,000 |
|
Jan 6, 2026
|
113.61 | 115.27 | 111.43 | 114.72 | 114.72 | 924,200 |
|
Jan 5, 2026
|
113.53 | 115.82 | 113.37 | 113.94 | 113.94 | 886,400 |
|
Jan 2, 2026
|
113.68 | 115.19 | 113.17 | 114.51 | 114.51 | 832,400 |
|
Dec 31, 2025
|
113.82 | 114.13 | 113.22 | 113.61 | 113.61 | 562,400 |
|
Dec 30, 2025
|
113.05 | 114.34 | 113.00 | 113.82 | 113.82 | 492,200 |
|
Dec 29, 2025
|
114.00 | 114.22 | 112.54 | 113.50 | 113.50 | 413,400 |
|
Dec 26, 2025
|
113.87 | 114.52 | 113.42 | 113.98 | 113.98 | 575,400 |
|
Dec 24, 2025
|
114.66 | 115.03 | 113.12 | 114.41 | 114.41 | 329,000 |
|
Dec 23, 2025
|
116.28 | 116.28 | 114.65 | 114.72 | 114.72 | 442,800 |
|
Dec 22, 2025
|
114.95 | 117.44 | 114.70 | 116.51 | 116.51 | 627,800 |
|
Dec 19, 2025
|
115.75 | 116.53 | 114.65 | 115.20 | 115.20 | 1,883,100 |
|
Dec 18, 2025
|
118.51 | 118.68 | 115.37 | 116.15 | 116.15 | 636,800 |
|
Dec 17, 2025
|
117.78 | 120.08 | 117.50 | 118.42 | 118.42 | 692,200 |
|
Dec 16, 2025
|
120.48 | 120.61 | 117.67 | 117.94 | 117.94 | 820,700 |
|
Dec 15, 2025
|
121.78 | 122.40 | 118.52 | 120.05 | 120.05 | 1,048,300 |
|
Dec 12, 2025
|
121.11 | 121.75 | 120.68 | 121.35 | 121.35 | 775,900 |
|
Dec 11, 2025
|
119.38 | 122.61 | 117.62 | 120.33 | 120.33 | 1,045,600 |
|
Dec 10, 2025
|
116.95 | 119.36 | 116.32 | 118.68 | 118.68 | 969,400 |
|
Dec 9, 2025
|
117.11 | 117.62 | 116.00 | 116.67 | 116.67 | 573,700 |
|
Dec 8, 2025
|
117.10 | 117.90 | 115.91 | 117.05 | 117.05 | 688,100 |
|
Dec 5, 2025
|
117.54 | 118.72 | 117.16 | 117.39 | 117.39 | 620,100 |
|
Dec 4, 2025
|
118.09 | 118.50 | 116.39 | 117.28 | 117.28 | 660,600 |
|
Dec 3, 2025
|
119.23 | 120.37 | 117.84 | 118.25 | 118.25 | 722,400 |
|
Dec 2, 2025
|
119.13 | 120.59 | 118.00 | 119.18 | 119.18 | 855,600 |
|
Dec 1, 2025
|
119.52 | 120.60 | 118.67 | 119.24 | 119.24 | 831,000 |
|
Nov 28, 2025
|
120.10 | 120.50 | 119.60 | 119.68 | 119.68 | 503,500 |
|
Nov 26, 2025
|
121.33 | 122.16 | 119.89 | 120.10 | 120.10 | 536,800 |
|
Nov 25, 2025
|
120.55 | 121.88 | 119.53 | 121.37 | 121.37 | 716,400 |
|
Nov 24, 2025
|
120.50 | 122.26 | 119.04 | 119.49 | 119.49 | 4,939,400 |
|
Nov 21, 2025
|
116.02 | 121.50 | 115.78 | 120.25 | 120.25 | 1,096,000 |
|
Nov 20, 2025
|
115.30 | 116.77 | 114.11 | 115.35 | 115.35 | 773,700 |
|
Nov 19, 2025
|
116.89 | 116.89 | 113.97 | 115.20 | 115.20 | 767,200 |
|
Nov 18, 2025
|
116.75 | 117.72 | 115.69 | 116.56 | 116.56 | 788,400 |
|
Nov 17, 2025
|
121.55 | 121.80 | 116.72 | 117.27 | 117.27 | 939,100 |
|
Nov 14, 2025
|
123.40 | 123.40 | 121.51 | 121.55 | 121.55 | 684,300 |
|
Nov 13, 2025
|
122.67 | 124.86 | 122.62 | 123.05 | 123.05 | 728,900 |
|
Nov 12, 2025
|
121.99 | 125.68 | 121.97 | 123.60 | 123.60 | 919,600 |
|
Nov 11, 2025
|
120.61 | 124.10 | 120.37 | 122.27 | 122.27 | 947,800 |
|
Nov 10, 2025
|
121.50 | 121.78 | 118.75 | 120.17 | 120.17 | 1,044,600 |
|
Nov 7, 2025
|
121.43 | 123.79 | 120.92 | 123.69 | 123.69 | 956,300 |
|
Nov 6, 2025
|
120.99 | 122.19 | 120.48 | 121.53 | 121.53 | 963,100 |
|
Nov 5, 2025
|
119.69 | 121.87 | 119.25 | 121.16 | 121.16 | 936,600 |
|
Nov 4, 2025
|
118.81 | 120.78 | 118.32 | 119.97 | 119.97 | 1,339,600 |
|
Nov 3, 2025
|
118.00 | 119.06 | 115.64 | 119.05 | 119.05 | 1,364,000 |
|
Oct 31, 2025
|
118.34 | 119.54 | 115.39 | 119.02 | 119.02 | 1,373,200 |
|
Oct 30, 2025
|
124.87 | 128.40 | 117.73 | 118.75 | 118.75 | 2,541,100 |
|
Oct 29, 2025
|
129.07 | 130.82 | 126.04 | 126.56 | 126.56 | 1,567,500 |
