NYSEArca - Delayed Quote
USD
First Trust NYSE Arca Biotechnology Index Fund (FBT)
278.55
-1.75
(-0.62%)
At close: October 30 at 4:00:00 PM EDT
Trade FBT 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 30, 2026
|
280.92 | 283.21 | 277.59 | 278.55 | 278.55 | 86,600 |
|
Oct 29, 2026
|
279.12 | 281.10 | 277.87 | 280.30 | 280.30 | 40,900 |
|
Oct 28, 2026
|
271.85 | 280.00 | 271.27 | 279.50 | 279.50 | 92,500 |
|
Oct 27, 2026
|
269.40 | 273.73 | 268.46 | 273.73 | 273.73 | 47,600 |
|
Oct 26, 2026
|
270.44 | 272.94 | 269.78 | 271.47 | 271.47 | 64,500 |
|
Oct 23, 2026
|
271.54 | 271.54 | 268.02 | 269.25 | 269.25 | 60,200 |
|
Oct 22, 2026
|
271.63 | 273.24 | 269.56 | 272.68 | 272.68 | 55,300 |
|
Oct 21, 2026
|
271.42 | 274.25 | 270.90 | 272.46 | 272.46 | 58,500 |
|
Oct 20, 2026
|
266.78 | 272.51 | 266.78 | 271.77 | 271.77 | 82,600 |
|
Oct 19, 2026
|
264.38 | 266.31 | 264.38 | 265.48 | 265.48 | 38,600 |
|
Oct 16, 2026
|
269.03 | 269.21 | 262.91 | 263.60 | 263.60 | 49,300 |
|
Oct 15, 2026
|
265.25 | 269.95 | 265.11 | 268.39 | 268.39 | 55,500 |
|
Oct 14, 2026
|
259.00 | 264.26 | 258.81 | 262.95 | 262.95 | 39,800 |
|
Oct 13, 2026
|
263.64 | 263.64 | 259.49 | 259.65 | 259.65 | 44,900 |
|
Oct 12, 2026
|
265.82 | 266.10 | 263.53 | 263.90 | 263.90 | 26,300 |
|
Oct 9, 2026
|
260.84 | 266.02 | 260.36 | 265.40 | 265.40 | 187,300 |
|
Oct 8, 2026
|
260.68 | 260.72 | 255.84 | 260.19 | 260.19 | 72,500 |
|
Oct 7, 2026
|
263.63 | 267.25 | 263.28 | 263.49 | 263.49 | 63,900 |
|
Oct 6, 2026
|
273.10 | 273.10 | 262.30 | 264.97 | 264.97 | 71,500 |
|
Oct 5, 2026
|
266.36 | 271.78 | 265.60 | 270.93 | 270.93 | 51,000 |
|
Oct 2, 2026
|
267.37 | 267.47 | 265.26 | 266.44 | 266.44 | 51,100 |
|
Oct 1, 2026
|
271.66 | 273.34 | 265.78 | 265.79 | 265.79 | 96,600 |
|
Sep 30, 2026
|
273.08 | 275.23 | 271.59 | 272.26 | 272.26 | 101,400 |
|
Sep 29, 2026
|
272.57 | 274.85 | 270.30 | 272.58 | 272.58 | 37,600 |
|
Sep 28, 2026
|
270.91 | 275.02 | 270.91 | 273.36 | 273.36 | 99,800 |
|
Sep 25, 2026
|
274.39 | 274.39 | 271.09 | 272.86 | 272.86 | 773,600 |
|
Sep 24, 2026
|
268.15 | 273.81 | 268.15 | 273.30 | 273.30 | 47,900 |
|
Sep 23, 2026
|
273.28 | 273.28 | 267.79 | 269.22 | 269.22 | 39,200 |
|
Sep 22, 2026
|
270.76 | 274.82 | 269.33 | 273.77 | 273.77 | 47,600 |
|
Sep 21, 2026
|
269.82 | 270.82 | 268.55 | 269.73 | 269.73 | 26,500 |
|
Sep 18, 2026
|
271.63 | 271.63 | 267.73 | 268.15 | 268.15 | 23,500 |
|
Sep 17, 2026
|
268.20 | 271.23 | 267.24 | 271.23 | 271.23 | 37,700 |
|
Sep 16, 2026
|
263.60 | 266.64 | 263.60 | 265.02 | 265.02 | 42,200 |
|
Sep 15, 2026
|
263.29 | 264.08 | 261.67 | 262.99 | 262.99 | 14,600 |
|
Sep 14, 2026
|
264.46 | 265.06 | 261.85 | 264.26 | 264.26 | 26,200 |
|
Sep 11, 2026
|
264.46 | 264.97 | 261.85 | 261.85 | 261.85 | 30,100 |
|
Sep 10, 2026
|
263.40 | 264.56 | 262.10 | 262.28 | 262.28 | 53,600 |
|
Sep 9, 2026
|
264.98 | 266.53 | 264.09 | 265.56 | 265.56 | 18,400 |
|
Sep 8, 2026
|
266.08 | 267.65 | 263.27 | 265.78 | 265.78 | 40,600 |
|
Sep 4, 2026
|
271.47 | 271.49 | 270.40 | 270.93 | 270.93 | 21,200 |
|
Sep 3, 2026
|
274.99 | 274.99 | 271.48 | 273.79 | 273.79 | 19,000 |
|
Sep 2, 2026
|
267.37 | 273.87 | 267.37 | 273.47 | 273.47 | 39,000 |
|
Sep 1, 2026
|
266.15 | 268.38 | 266.15 | 267.84 | 267.84 | 25,000 |
|
Aug 31, 2026
|
265.60 | 267.99 | 263.17 | 267.15 | 267.15 | 42,400 |
|
Aug 28, 2026
|
272.37 | 272.37 | 266.95 | 266.95 | 266.95 | 32,800 |
|
Aug 27, 2026
|
271.26 | 274.81 | 271.26 | 273.91 | 273.91 | 26,500 |
|
Aug 26, 2026
|
271.38 | 273.14 | 270.78 | 272.07 | 272.07 | 61,700 |
|
Aug 25, 2026
|
270.25 | 272.91 | 270.25 | 272.38 | 272.38 | 66,200 |
|
Aug 24, 2026
|
269.17 | 269.70 | 267.28 | 268.96 | 268.96 | 189,600 |
|
Aug 21, 2026
|
269.08 | 272.80 | 269.08 | 270.95 | 270.95 | 38,000 |
|
Aug 20, 2026
|
268.61 | 271.13 | 267.85 | 268.13 | 268.13 | 37,500 |
|
Aug 19, 2026
|
265.83 | 271.87 | 265.83 | 271.87 | 271.87 | 85,500 |
|
Aug 18, 2026
|
260.03 | 261.74 | 260.03 | 260.74 | 260.74 | 22,500 |
|
Aug 17, 2026
|
255.40 | 259.73 | 255.40 | 259.63 | 259.63 | 39,600 |
|
Aug 14, 2026
|
255.00 | 255.58 | 253.31 | 255.42 | 255.42 | 41,300 |
|
Aug 13, 2026
|
260.46 | 260.46 | 256.07 | 256.07 | 256.07 | 32,400 |
|
Aug 12, 2026
|
257.69 | 260.04 | 256.47 | 258.95 | 258.95 | 30,600 |
|
Aug 11, 2026
|
258.84 | 260.25 | 258.48 | 258.65 | 258.65 | 23,400 |
|
Aug 10, 2026
|
255.81 | 258.53 | 255.81 | 258.53 | 258.53 | 18,500 |
|
Aug 7, 2026
|
251.94 | 255.93 | 251.94 | 255.93 | 255.93 | 32,300 |
|
Aug 6, 2026
|
249.52 | 249.52 | 246.74 | 248.24 | 248.24 | 24,500 |
|
Aug 5, 2026
|
249.54 | 250.62 | 248.14 | 249.00 | 249.00 | 46,000 |
|
Aug 4, 2026
|
245.01 | 247.13 | 243.61 | 247.12 | 247.12 | 40,100 |
|
Aug 3, 2026
|
245.80 | 246.04 | 242.86 | 245.50 | 245.50 | 32,300 |
|
Jul 31, 2026
|
250.79 | 250.79 | 243.46 | 245.06 | 245.06 | 36,600 |
|
Jul 30, 2026
|
248.35 | 252.76 | 246.91 | 252.66 | 252.66 | 47,900 |
|
Jul 29, 2026
|
252.22 | 253.27 | 249.91 | 250.47 | 250.47 | 405,300 |
|
Jul 28, 2026
|
249.24 | 251.59 | 249.24 | 251.31 | 251.31 | 39,600 |
|
Jul 27, 2026
|
248.86 | 250.71 | 246.74 | 246.74 | 246.74 | 42,200 |
|
Jul 24, 2026
|
249.90 | 249.90 | 246.74 | 247.39 | 247.39 | 927,300 |
|
Jul 23, 2026
|
243.47 | 248.82 | 243.47 | 248.82 | 248.82 | 65,200 |
|
Jul 22, 2026
|
248.81 | 248.92 | 245.14 | 245.18 | 245.18 | 49,200 |
|
Jul 21, 2026
|
244.90 | 248.68 | 244.43 | 248.59 | 248.59 | 36,000 |
|
Jul 20, 2026
|
248.89 | 248.96 | 245.18 | 245.30 | 245.30 | 16,300 |
|
Jul 17, 2026
|
247.08 | 249.90 | 247.08 | 248.48 | 248.48 | 19,000 |
|
Jul 16, 2026
|
246.65 | 250.40 | 246.65 | 249.28 | 249.28 | 26,900 |
|
Jul 15, 2026
|
245.56 | 247.63 | 244.41 | 247.63 | 247.63 | 34,000 |
|
Jul 14, 2026
|
247.31 | 247.31 | 244.74 | 246.00 | 246.00 | 24,700 |
|
Jul 13, 2026
|
247.66 | 248.35 | 245.70 | 247.54 | 247.54 | 28,200 |
|
Jul 10, 2026
|
256.04 | 256.04 | 248.44 | 249.59 | 249.59 | 31,400 |
|
Jul 9, 2026
|
254.28 | 258.20 | 254.28 | 256.01 | 256.01 | 87,000 |
|
Jul 8, 2026
|
254.09 | 254.40 | 251.62 | 253.61 | 253.61 | 30,400 |
|
Jul 7, 2026
|
257.98 | 257.98 | 254.67 | 256.19 | 256.19 | 42,100 |
|
Jul 6, 2026
|
255.53 | 255.88 | 254.20 | 255.60 | 255.60 | 57,400 |
|
Jul 2, 2026
|
251.51 | 255.39 | 251.34 | 255.37 | 255.37 | 40,000 |
|
Jul 1, 2026
|
247.95 | 250.03 | 247.34 | 249.26 | 249.26 | 56,200 |
|
Jun 30, 2026
|
248.70 | 248.82 | 246.51 | 247.89 | 247.89 | 54,000 |
|
Jun 29, 2026
|
247.25 | 248.85 | 246.04 | 247.63 | 247.63 | 368,300 |
|
Jun 26, 2026
|
242.08 | 248.15 | 242.08 | 246.96 | 246.96 | 530,700 |
|
Jun 25, 2026
|
239.86 | 245.85 | 239.86 | 242.17 | 242.17 | 45,400 |
|
Jun 24, 2026
|
231.99 | 239.22 | 231.99 | 237.29 | 237.29 | 39,700 |
|
Jun 23, 2026
|
229.10 | 232.29 | 229.10 | 230.61 | 230.61 | 15,000 |
|
Jun 22, 2026
|
230.12 | 230.59 | 227.92 | 229.79 | 229.79 | 33,100 |
|
Jun 18, 2026
|
229.94 | 229.94 | 226.59 | 228.85 | 228.85 | 25,500 |
|
Jun 17, 2026
|
226.27 | 230.78 | 226.27 | 227.50 | 227.50 | 21,900 |
|
Jun 16, 2026
|
227.65 | 227.65 | 225.68 | 226.42 | 226.42 | 35,200 |
|
Jun 15, 2026
|
226.92 | 227.70 | 225.17 | 227.70 | 227.70 | 19,900 |
|
Jun 12, 2026
|
227.49 | 228.52 | 225.56 | 225.61 | 225.61 | 13,100 |
|
Jun 11, 2026
|
224.27 | 228.29 | 224.27 | 227.24 | 227.24 | 27,400 |
|
Jun 10, 2026
|
225.82 | 229.39 | 222.91 | 222.94 | 222.94 | 22,400 |
|
Jun 9, 2026
|
223.44 | 226.26 | 221.59 | 226.09 | 226.09 | 25,700 |
|
Jun 8, 2026
|
223.76 | 223.76 | 221.15 | 221.15 | 221.15 | 21,900 |
|
Jun 5, 2026
|
225.75 | 225.75 | 222.71 | 222.75 | 222.75 | 15,200 |
|
Jun 4, 2026
|
224.23 | 228.14 | 224.23 | 225.79 | 225.79 | 18,700 |
|
Jun 3, 2026
|
214.12 | 221.15 | 214.12 | 221.15 | 221.15 | 19,900 |
|
Jun 2, 2026
|
218.13 | 218.13 | 213.76 | 214.87 | 214.87 | 17,000 |
|
Jun 1, 2026
|
220.91 | 221.17 | 219.44 | 220.49 | 220.49 | 19,400 |
|
May 29, 2026
|
221.20 | 223.49 | 220.68 | 222.76 | 222.76 | 14,500 |
|
May 28, 2026
|
214.48 | 221.55 | 214.48 | 220.73 | 220.73 | 38,000 |
|
May 27, 2026
|
213.75 | 215.93 | 213.75 | 215.23 | 215.23 | 27,900 |
|
May 26, 2026
|
214.31 | 214.31 | 212.56 | 213.17 | 213.17 | 19,600 |
|
May 22, 2026
|
213.01 | 214.45 | 212.58 | 212.95 | 212.95 | 25,900 |
|
May 21, 2026
|
209.56 | 213.47 | 209.52 | 212.50 | 212.50 | 32,500 |
|
May 20, 2026
|
207.99 | 211.14 | 207.73 | 211.05 | 211.05 | 21,400 |
|
May 19, 2026
|
205.00 | 207.59 | 203.96 | 206.63 | 206.63 | 20,100 |
|
May 18, 2026
|
206.32 | 208.43 | 205.13 | 205.53 | 205.53 | 21,300 |
|
May 15, 2026
|
210.22 | 210.22 | 206.89 | 206.89 | 206.89 | 13,500 |
|
May 14, 2026
|
213.55 | 214.00 | 211.62 | 211.77 | 211.77 | 56,200 |
|
May 13, 2026
|
212.28 | 213.19 | 211.19 | 212.58 | 212.58 | 28,200 |
|
May 12, 2026
|
209.82 | 213.39 | 209.82 | 212.74 | 212.74 | 25,100 |
|
May 11, 2026
|
209.75 | 212.33 | 208.78 | 209.35 | 209.35 | 56,200 |
|
May 8, 2026
|
211.39 | 211.39 | 208.56 | 209.54 | 209.54 | 809,700 |
|
May 7, 2026
|
212.34 | 212.59 | 208.70 | 211.29 | 211.29 | 26,300 |
|
May 6, 2026
|
211.29 | 214.45 | 209.76 | 214.10 | 214.10 | 86,100 |
|
May 5, 2026
|
209.94 | 210.85 | 207.24 | 208.48 | 208.48 | 33,100 |
|
May 4, 2026
|
205.09 | 208.43 | 205.09 | 208.25 | 208.25 | 36,100 |
|
May 1, 2026
|
204.54 | 205.67 | 202.86 | 205.57 | 205.57 | 33,700 |
|
Apr 30, 2026
|
201.85 | 205.26 | 201.85 | 204.86 | 204.86 | 113,000 |
|
Apr 29, 2026
|
202.96 | 202.96 | 198.51 | 200.65 | 200.65 | 145,000 |
|
Apr 28, 2026
|
204.17 | 205.47 | 202.41 | 203.28 | 203.28 | 45,600 |
|
Apr 27, 2026
|
203.99 | 206.20 | 203.78 | 203.91 | 203.91 | 18,500 |
|
Apr 24, 2026
|
203.55 | 204.63 | 202.03 | 204.04 | 204.04 | 30,500 |
|
Apr 23, 2026
|
207.71 | 207.93 | 202.28 | 204.08 | 204.08 | 47,500 |
|
Apr 22, 2026
|
209.06 | 209.06 | 207.15 | 208.33 | 208.33 | 35,100 |
|
Apr 21, 2026
|
209.60 | 210.72 | 207.29 | 207.58 | 207.58 | 33,100 |
|
Apr 20, 2026
|
209.22 | 210.09 | 208.95 | 209.29 | 209.29 | 44,500 |
|
Apr 17, 2026
|
210.16 | 210.58 | 208.40 | 209.98 | 209.98 | 47,400 |
|
Apr 16, 2026
|
208.20 | 208.20 | 205.45 | 206.11 | 206.11 | 28,300 |
|
Apr 15, 2026
|
209.71 | 210.10 | 207.86 | 208.73 | 208.73 | 22,300 |
|
Apr 14, 2026
|
204.71 | 209.42 | 204.71 | 208.77 | 208.77 | 60,200 |
|
Apr 13, 2026
|
201.46 | 204.60 | 201.32 | 204.26 | 204.26 | 30,400 |
|
Apr 10, 2026
|
205.40 | 205.40 | 201.00 | 201.76 | 201.76 | 28,400 |
|
Apr 9, 2026
|
203.76 | 205.42 | 202.56 | 204.77 | 204.77 | 26,000 |
|
Apr 8, 2026
|
204.89 | 205.64 | 204.14 | 205.14 | 205.14 | 23,800 |
|
Apr 7, 2026
|
199.54 | 201.18 | 198.09 | 200.91 | 200.91 | 28,500 |
|
Apr 6, 2026
|
202.06 | 202.32 | 200.68 | 200.97 | 200.97 | 17,500 |
|
Apr 2, 2026
|
199.29 | 203.55 | 199.29 | 202.00 | 202.00 | 32,700 |
|
Apr 1, 2026
|
202.16 | 204.58 | 202.16 | 202.50 | 202.50 | 47,100 |
|
Mar 31, 2026
|
194.79 | 201.08 | 194.79 | 200.82 | 200.82 | 47,200 |
|
Mar 30, 2026
|
192.04 | 193.65 | 192.04 | 193.00 | 193.00 | 50,900 |
|
Mar 27, 2026
|
194.32 | 194.49 | 190.22 | 190.23 | 190.23 | 64,900 |
|
Mar 26, 2026
|
196.45 | 198.92 | 196.45 | 197.05 | 197.05 | 45,400 |
|
Mar 25, 2026
|
194.37 | 200.41 | 194.37 | 198.57 | 198.57 | 126,300 |
|
Mar 24, 2026
|
190.01 | 192.58 | 189.47 | 191.75 | 191.75 | 57,500 |
|
Mar 23, 2026
|
193.43 | 194.03 | 191.51 | 191.69 | 191.69 | 24,700 |
|
Mar 20, 2026
|
192.54 | 193.34 | 190.33 | 190.69 | 190.69 | 44,800 |
|
Mar 19, 2026
|
190.93 | 193.71 | 190.93 | 193.09 | 193.09 | 34,000 |
|
Mar 18, 2026
|
193.92 | 193.92 | 191.72 | 192.47 | 192.47 | 38,200 |
|
Mar 17, 2026
|
194.80 | 196.84 | 194.80 | 195.45 | 195.45 | 20,700 |
|
Mar 16, 2026
|
193.69 | 195.80 | 193.29 | 193.91 | 193.91 | 43,700 |
|
Mar 13, 2026
|
194.96 | 195.63 | 192.18 | 192.63 | 192.63 | 118,600 |
|
Mar 12, 2026
|
196.68 | 196.81 | 193.53 | 193.57 | 193.57 | 71,100 |
|
Mar 11, 2026
|
199.25 | 200.79 | 198.35 | 199.26 | 199.26 | 52,700 |
|
Mar 10, 2026
|
200.77 | 201.73 | 199.47 | 199.69 | 199.69 | 70,700 |
|
Mar 9, 2026
|
196.36 | 202.06 | 196.36 | 201.89 | 201.89 | 58,700 |
|
Mar 6, 2026
|
196.76 | 198.08 | 195.56 | 197.95 | 197.95 | 50,400 |
|
Mar 5, 2026
|
202.12 | 203.12 | 198.65 | 199.75 | 199.75 | 59,700 |
|
Mar 4, 2026
|
203.16 | 205.49 | 201.20 | 204.65 | 204.65 | 66,900 |
|
Mar 3, 2026
|
201.52 | 202.63 | 198.54 | 201.16 | 201.16 | 74,600 |
|
Mar 2, 2026
|
205.66 | 206.69 | 204.00 | 205.39 | 205.39 | 121,200 |
|
Feb 27, 2026
|
206.78 | 208.85 | 206.68 | 208.69 | 208.69 | 1,470,600 |
|
Feb 26, 2026
|
209.22 | 209.22 | 204.59 | 208.22 | 208.22 | 88,100 |
|
Feb 25, 2026
|
210.48 | 211.21 | 209.25 | 209.73 | 209.73 | 76,000 |
|
Feb 24, 2026
|
208.74 | 211.29 | 208.74 | 210.04 | 210.04 | 60,500 |
|
Feb 23, 2026
|
207.41 | 209.22 | 207.41 | 208.98 | 208.98 | 30,900 |
|
Feb 20, 2026
|
207.57 | 208.82 | 207.07 | 208.50 | 208.50 | 62,800 |
|
Feb 19, 2026
|
209.61 | 209.61 | 206.03 | 208.96 | 208.96 | 110,000 |
|
Feb 18, 2026
|
210.69 | 210.69 | 208.99 | 210.14 | 210.14 | 39,500 |
|
Feb 17, 2026
|
208.33 | 211.45 | 207.76 | 210.04 | 210.04 | 50,300 |
|
Feb 13, 2026
|
205.74 | 210.23 | 205.74 | 207.88 | 207.88 | 211,100 |
|
Feb 12, 2026
|
209.27 | 209.27 | 204.48 | 204.96 | 204.96 | 89,900 |
|
Feb 11, 2026
|
209.49 | 210.77 | 206.44 | 209.93 | 209.93 | 56,100 |
|
Feb 10, 2026
|
212.52 | 214.05 | 210.25 | 210.25 | 210.25 | 52,600 |
|
Feb 9, 2026
|
212.51 | 213.57 | 211.18 | 211.98 | 211.98 | 45,200 |
|
Feb 6, 2026
|
210.36 | 213.22 | 209.51 | 212.57 | 212.57 | 82,400 |
|
Feb 5, 2026
|
212.41 | 213.92 | 207.88 | 208.06 | 208.06 | 43,400 |
|
Feb 4, 2026
|
214.31 | 214.51 | 211.58 | 213.00 | 213.00 | 40,300 |
|
Feb 3, 2026
|
214.55 | 217.04 | 211.91 | 213.24 | 213.24 | 47,500 |
|
Feb 2, 2026
|
211.78 | 214.99 | 211.10 | 214.47 | 214.47 | 76,300 |
|
Jan 30, 2026
|
214.11 | 215.55 | 211.67 | 212.93 | 212.93 | 57,200 |
|
Jan 29, 2026
|
217.53 | 218.50 | 215.76 | 217.02 | 217.02 | 79,800 |
|
Jan 28, 2026
|
219.06 | 219.06 | 216.64 | 216.97 | 216.97 | 81,300 |
|
Jan 27, 2026
|
220.07 | 221.31 | 218.95 | 219.67 | 219.67 | 45,600 |
|
Jan 26, 2026
|
219.33 | 220.78 | 218.44 | 219.75 | 219.75 | 53,100 |
|
Jan 23, 2026
|
221.79 | 222.42 | 218.59 | 219.27 | 219.27 | 6,849,200 |
|
Jan 22, 2026
|
221.15 | 224.94 | 221.11 | 221.86 | 221.86 | 181,900 |
|
Jan 21, 2026
|
211.95 | 219.96 | 211.95 | 219.29 | 219.29 | 744,200 |
|
Jan 20, 2026
|
207.93 | 212.13 | 207.35 | 212.13 | 212.13 | 19,400 |
|
Jan 16, 2026
|
213.75 | 213.75 | 211.36 | 211.36 | 211.36 | 64,800 |
|
Jan 15, 2026
|
215.37 | 215.78 | 212.23 | 213.01 | 213.01 | 67,000 |
|
Jan 14, 2026
|
214.35 | 215.51 | 213.22 | 214.61 | 214.61 | 14,900 |
|
Jan 13, 2026
|
214.42 | 214.42 | 212.27 | 214.02 | 214.02 | 17,200 |
|
Jan 12, 2026
|
214.24 | 214.24 | 211.34 | 213.15 | 213.15 | 29,500 |
|
Jan 9, 2026
|
215.14 | 216.18 | 214.35 | 214.68 | 214.68 | 26,900 |
|
Jan 8, 2026
|
218.09 | 218.09 | 212.80 | 213.75 | 213.75 | 19,300 |
|
Jan 7, 2026
|
215.51 | 220.14 | 215.51 | 219.25 | 219.25 | 40,900 |
|
Jan 6, 2026
|
209.15 | 215.00 | 209.15 | 214.44 | 214.44 | 22,900 |
|
Jan 5, 2026
|
207.99 | 208.66 | 206.05 | 208.08 | 208.08 | 39,100 |
|
Jan 2, 2026
|
206.95 | 208.08 | 205.02 | 207.73 | 207.73 | 106,300 |
|
Dec 31, 2025
|
206.63 | 207.07 | 206.00 | 206.52 | 206.52 | 15,700 |
|
Dec 30, 2025
|
212.68 | 212.93 | 209.60 | 209.60 | 209.60 | 44,600 |
|
Dec 29, 2025
|
213.78 | 213.78 | 212.65 | 212.95 | 212.95 | 7,700 |
|
Dec 26, 2025
|
214.98 | 215.16 | 213.58 | 214.14 | 214.14 | 6,700 |
|
Dec 24, 2025
|
215.35 | 215.62 | 215.01 | 215.07 | 215.07 | 5,200 |
|
Dec 23, 2025
|
214.72 | 215.21 | 214.45 | 214.60 | 214.60 | 9,200 |
|
Dec 22, 2025
|
213.34 | 215.83 | 213.34 | 215.09 | 215.09 | 13,400 |
|
Dec 19, 2025
|
207.34 | 213.25 | 207.34 | 213.25 | 213.25 | 12,400 |
|
Dec 18, 2025
|
207.77 | 208.53 | 206.00 | 206.00 | 206.00 | 37,600 |
|
Dec 17, 2025
|
208.37 | 209.08 | 206.54 | 206.54 | 206.54 | 14,000 |
|
Dec 16, 2025
|
208.85 | 208.86 | 206.17 | 207.28 | 207.28 | 20,400 |
|
Dec 15, 2025
|
209.30 | 209.64 | 208.06 | 209.64 | 209.64 | 9,200 |
|
Dec 12, 2025
|
209.57 | 210.08 | 208.45 | 208.93 | 208.93 | 10,300 |
|
Dec 11, 2025
|
209.79 | 210.88 | 209.16 | 210.22 | 210.22 | 23,100 |
|
Dec 10, 2025
|
208.00 | 210.38 | 208.00 | 210.33 | 210.33 | 88,300 |
|
Dec 9, 2025
|
208.68 | 210.40 | 207.21 | 207.21 | 207.21 | 9,900 |
|
Dec 8, 2025
|
213.70 | 213.70 | 209.41 | 209.43 | 209.43 | 53,200 |
|
Dec 5, 2025
|
213.69 | 213.69 | 211.90 | 213.21 | 213.21 | 30,100 |
|
Dec 4, 2025
|
212.55 | 213.37 | 210.66 | 212.83 | 212.83 | 11,200 |
|
Dec 3, 2025
|
210.49 | 213.25 | 210.49 | 212.75 | 212.75 | 21,600 |
|
Dec 2, 2025
|
210.62 | 211.17 | 209.22 | 210.15 | 210.15 | 20,400 |
|
Dec 1, 2025
|
212.31 | 213.18 | 209.95 | 209.98 | 209.98 | 61,400 |
|
Nov 28, 2025
|
214.64 | 214.64 | 213.78 | 214.41 | 214.41 | 36,600 |
|
Nov 26, 2025
|
213.02 | 215.73 | 213.02 | 214.73 | 214.73 | 33,200 |
|
Nov 25, 2025
|
209.80 | 213.36 | 209.80 | 212.95 | 212.95 | 21,800 |
|
Nov 24, 2025
|
207.74 | 209.75 | 207.74 | 209.44 | 209.44 | 23,300 |
|
Nov 21, 2025
|
202.01 | 208.04 | 202.01 | 206.52 | 206.52 | 19,200 |
|
Nov 20, 2025
|
204.85 | 206.44 | 201.74 | 201.84 | 201.84 | 13,200 |
|
Nov 19, 2025
|
200.78 | 201.51 | 198.76 | 201.15 | 201.15 | 19,200 |
|
Nov 18, 2025
|
199.57 | 201.28 | 198.21 | 200.98 | 200.98 | 20,300 |
|
Nov 17, 2025
|
199.05 | 202.66 | 199.05 | 200.23 | 200.23 | 89,500 |
|
Nov 14, 2025
|
197.86 | 201.38 | 196.35 | 199.85 | 199.85 | 11,700 |
|
Nov 13, 2025
|
201.92 | 203.97 | 199.69 | 199.69 | 199.69 | 22,800 |
|
Nov 12, 2025
|
200.92 | 203.98 | 200.83 | 203.02 | 203.02 | 20,600 |
|
Nov 11, 2025
|
196.70 | 202.18 | 196.70 | 201.94 | 201.94 | 35,300 |
|
Nov 10, 2025
|
196.39 | 197.42 | 195.08 | 196.50 | 196.50 | 25,000 |
|
Nov 7, 2025
|
193.99 | 194.53 | 191.63 | 194.53 | 194.53 | 21,600 |
|
Nov 6, 2025
|
194.58 | 196.08 | 193.94 | 195.07 | 195.07 | 45,900 |
|
Nov 5, 2025
|
190.45 | 196.74 | 190.45 | 196.12 | 196.12 | 26,400 |
|
Nov 4, 2025
|
188.32 | 192.22 | 188.32 | 190.10 | 190.10 | 18,700 |
|
Nov 3, 2025
|
192.13 | 192.22 | 188.22 | 192.22 | 192.22 | 11,400 |
|
Oct 31, 2025
|
188.39 | 193.08 | 188.09 | 193.01 | 193.01 | 35,000 |
