NYSEArca - Delayed Quote
USD
First Trust Dow Jones Internet Index Fund (FDN)
266.23
-9.47
(-3.43%)
At close: 4:00:00 PM EDT
266.84
+0.61
(+0.23%)
After hours: 5:08:37 PM EDT
Trade FDN 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
|
270.04 | 269.96 | 264.37 | 266.23 | 266.23 | 215,099 |
|
Oct 29, 2026
|
276.42 | 278.15 | 273.11 | 275.70 | 275.70 | 220,100 |
|
Oct 28, 2026
|
282.12 | 282.99 | 279.75 | 282.43 | 282.43 | 221,100 |
|
Oct 27, 2026
|
281.19 | 283.69 | 280.00 | 282.17 | 282.17 | 162,500 |
|
Oct 26, 2026
|
281.63 | 283.40 | 279.50 | 281.33 | 281.33 | 123,700 |
|
Oct 23, 2026
|
279.44 | 282.61 | 278.13 | 281.16 | 281.16 | 66,300 |
|
Oct 22, 2026
|
284.47 | 285.31 | 279.95 | 281.32 | 281.32 | 121,000 |
|
Oct 21, 2026
|
287.33 | 289.62 | 287.05 | 287.70 | 287.70 | 106,400 |
|
Oct 20, 2026
|
286.08 | 288.92 | 284.68 | 287.73 | 287.73 | 80,100 |
|
Oct 19, 2026
|
286.41 | 288.66 | 284.98 | 287.58 | 287.58 | 79,700 |
|
Oct 16, 2026
|
293.99 | 293.99 | 282.68 | 283.90 | 283.90 | 196,500 |
|
Oct 15, 2026
|
287.34 | 294.06 | 286.77 | 293.97 | 293.97 | 131,700 |
|
Oct 14, 2026
|
297.55 | 298.01 | 289.77 | 291.00 | 291.00 | 122,400 |
|
Oct 13, 2026
|
297.62 | 301.85 | 297.40 | 299.42 | 299.42 | 224,000 |
|
Oct 12, 2026
|
302.43 | 302.79 | 298.60 | 298.82 | 298.82 | 145,300 |
|
Oct 9, 2026
|
296.87 | 301.48 | 296.87 | 301.32 | 301.32 | 90,300 |
|
Oct 8, 2026
|
294.55 | 296.62 | 293.31 | 294.97 | 294.97 | 107,700 |
|
Oct 7, 2026
|
294.90 | 296.46 | 293.50 | 295.50 | 295.50 | 135,500 |
|
Oct 6, 2026
|
295.49 | 297.09 | 295.34 | 296.80 | 296.80 | 92,600 |
|
Oct 5, 2026
|
291.90 | 294.79 | 291.90 | 293.83 | 293.83 | 110,600 |
|
Oct 2, 2026
|
292.50 | 293.13 | 290.78 | 291.75 | 291.75 | 109,300 |
|
Oct 1, 2026
|
291.01 | 291.01 | 287.15 | 289.33 | 289.33 | 114,600 |
|
Sep 30, 2026
|
287.79 | 291.55 | 287.79 | 288.45 | 288.45 | 146,000 |
|
Sep 29, 2026
|
286.83 | 287.63 | 285.31 | 287.63 | 287.63 | 302,300 |
|
Sep 28, 2026
|
287.26 | 287.92 | 284.87 | 285.83 | 285.83 | 274,200 |
|
Sep 25, 2026
|
292.55 | 293.95 | 291.18 | 291.61 | 291.61 | 119,000 |
|
Sep 24, 2026
|
288.79 | 292.87 | 288.79 | 292.55 | 292.55 | 178,500 |
|
Sep 23, 2026
|
293.19 | 293.64 | 290.32 | 290.32 | 290.32 | 229,300 |
|
Sep 22, 2026
|
297.71 | 299.00 | 293.08 | 293.44 | 293.44 | 144,800 |
|
Sep 21, 2026
|
290.50 | 297.46 | 290.50 | 296.85 | 296.85 | 242,100 |
|
Sep 18, 2026
|
292.36 | 292.36 | 287.41 | 288.14 | 288.14 | 209,400 |
|
Sep 17, 2026
|
291.35 | 293.04 | 290.51 | 291.60 | 291.60 | 113,600 |
|
Sep 16, 2026
|
290.03 | 292.05 | 286.93 | 288.66 | 288.66 | 161,600 |
|
Sep 15, 2026
|
290.75 | 292.42 | 289.38 | 289.90 | 289.90 | 174,700 |
|
Sep 14, 2026
|
289.31 | 293.84 | 288.94 | 292.71 | 292.71 | 313,400 |
|
Sep 11, 2026
|
288.60 | 290.11 | 288.36 | 288.92 | 288.92 | 90,400 |
|
Sep 10, 2026
|
285.28 | 288.73 | 285.24 | 285.50 | 285.50 | 133,400 |
|
Sep 9, 2026
|
288.03 | 288.99 | 287.28 | 287.93 | 287.93 | 112,400 |
|
Sep 8, 2026
|
290.17 | 290.17 | 286.52 | 287.61 | 287.61 | 154,300 |
|
Sep 4, 2026
|
292.94 | 292.94 | 290.52 | 290.87 | 290.87 | 109,800 |
|
Sep 3, 2026
|
292.71 | 295.05 | 291.72 | 293.42 | 293.42 | 107,000 |
|
Sep 2, 2026
|
286.15 | 288.56 | 285.82 | 287.39 | 287.39 | 101,600 |
|
Sep 1, 2026
|
288.61 | 289.75 | 286.60 | 287.14 | 287.14 | 130,600 |
|
Aug 31, 2026
|
292.63 | 293.80 | 291.35 | 292.49 | 292.49 | 138,100 |
|
Aug 28, 2026
|
293.18 | 297.59 | 293.18 | 294.41 | 294.41 | 118,100 |
|
Aug 27, 2026
|
291.89 | 295.50 | 291.89 | 293.83 | 293.83 | 131,200 |
|
Aug 26, 2026
|
286.70 | 288.86 | 286.66 | 288.25 | 288.25 | 91,500 |
|
Aug 25, 2026
|
287.33 | 289.19 | 286.10 | 287.55 | 287.55 | 94,900 |
|
Aug 24, 2026
|
285.81 | 287.96 | 284.98 | 286.50 | 286.50 | 186,000 |
|
Aug 21, 2026
|
285.24 | 287.40 | 283.66 | 286.70 | 286.70 | 170,100 |
|
Aug 20, 2026
|
284.92 | 286.07 | 283.79 | 284.02 | 284.02 | 105,800 |
|
Aug 19, 2026
|
284.14 | 288.06 | 283.55 | 286.29 | 286.29 | 190,900 |
|
Aug 18, 2026
|
284.63 | 286.70 | 283.60 | 283.76 | 283.76 | 170,300 |
|
Aug 17, 2026
|
290.34 | 290.73 | 286.85 | 286.94 | 286.94 | 150,400 |
|
Aug 14, 2026
|
295.28 | 295.28 | 291.22 | 291.38 | 291.38 | 259,000 |
|
Aug 13, 2026
|
290.29 | 295.57 | 290.29 | 295.25 | 295.25 | 467,800 |
|
Aug 12, 2026
|
291.83 | 293.67 | 290.31 | 291.35 | 291.35 | 215,100 |
|
Aug 11, 2026
|
292.42 | 293.52 | 288.89 | 290.31 | 290.31 | 185,500 |
|
Aug 10, 2026
|
289.01 | 293.27 | 289.01 | 293.12 | 293.12 | 567,100 |
|
Aug 7, 2026
|
287.94 | 290.86 | 287.94 | 289.38 | 289.38 | 366,100 |
|
Aug 6, 2026
|
281.77 | 285.47 | 281.64 | 283.46 | 283.46 | 771,700 |
|
Aug 5, 2026
|
293.06 | 293.66 | 285.90 | 287.38 | 287.38 | 538,300 |
|
Aug 4, 2026
|
281.23 | 289.04 | 281.23 | 288.08 | 288.08 | 293,600 |
|
Aug 3, 2026
|
277.37 | 283.88 | 277.37 | 282.85 | 282.85 | 449,900 |
|
Jul 31, 2026
|
271.69 | 275.34 | 270.77 | 274.79 | 274.79 | 428,900 |
|
Jul 30, 2026
|
264.59 | 268.11 | 263.98 | 267.85 | 267.85 | 706,200 |
|
Jul 29, 2026
|
267.75 | 273.78 | 267.28 | 267.77 | 267.77 | 563,300 |
|
Jul 28, 2026
|
264.54 | 268.90 | 262.23 | 268.24 | 268.24 | 211,300 |
|
Jul 27, 2026
|
263.60 | 265.35 | 262.04 | 264.04 | 264.04 | 174,500 |
|
Jul 24, 2026
|
258.86 | 261.04 | 257.63 | 259.14 | 259.14 | 1,185,300 |
|
Jul 23, 2026
|
260.63 | 261.66 | 256.12 | 258.00 | 258.00 | 367,600 |
|
Jul 22, 2026
|
269.24 | 269.24 | 264.69 | 264.79 | 264.79 | 264,000 |
|
Jul 21, 2026
|
270.67 | 271.41 | 268.99 | 269.82 | 269.82 | 259,700 |
|
Jul 20, 2026
|
269.62 | 273.21 | 269.62 | 270.54 | 270.54 | 225,600 |
|
Jul 17, 2026
|
266.26 | 271.66 | 266.26 | 269.76 | 269.76 | 243,500 |
|
Jul 16, 2026
|
277.21 | 277.52 | 271.93 | 272.98 | 272.98 | 456,000 |
|
Jul 15, 2026
|
277.69 | 279.31 | 275.72 | 277.26 | 277.26 | 136,600 |
|
Jul 14, 2026
|
271.81 | 276.30 | 271.81 | 275.42 | 275.42 | 194,600 |
|
Jul 13, 2026
|
275.62 | 277.92 | 273.88 | 274.81 | 274.81 | 242,500 |
|
Jul 10, 2026
|
278.44 | 279.29 | 274.45 | 276.21 | 276.21 | 227,000 |
|
Jul 9, 2026
|
268.01 | 275.72 | 267.66 | 275.69 | 275.69 | 185,900 |
|
Jul 8, 2026
|
269.16 | 271.19 | 266.93 | 270.93 | 270.93 | 244,600 |
|
Jul 7, 2026
|
272.64 | 274.39 | 270.98 | 271.67 | 271.67 | 183,900 |
|
Jul 6, 2026
|
267.31 | 271.46 | 267.31 | 270.46 | 270.46 | 185,300 |
|
Jul 2, 2026
|
268.96 | 270.07 | 265.63 | 267.05 | 267.05 | 283,400 |
|
Jul 1, 2026
|
267.49 | 272.39 | 266.78 | 269.59 | 269.59 | 486,600 |
|
Jun 30, 2026
|
262.70 | 265.08 | 262.21 | 264.72 | 264.72 | 235,000 |
|
Jun 29, 2026
|
262.10 | 266.17 | 261.92 | 264.17 | 264.17 | 286,900 |
|
Jun 26, 2026
|
254.10 | 259.67 | 254.00 | 258.43 | 258.43 | 236,900 |
|
Jun 25, 2026
|
258.47 | 258.66 | 254.36 | 255.30 | 255.30 | 317,500 |
|
Jun 24, 2026
|
257.88 | 263.75 | 257.88 | 258.90 | 258.90 | 237,700 |
|
Jun 23, 2026
|
256.47 | 260.78 | 256.47 | 258.45 | 258.45 | 278,100 |
|
Jun 22, 2026
|
262.86 | 265.48 | 257.72 | 259.73 | 259.73 | 293,400 |
|
Jun 18, 2026
|
264.60 | 266.00 | 260.72 | 265.68 | 265.68 | 185,200 |
|
Jun 17, 2026
|
269.01 | 269.13 | 262.30 | 262.76 | 262.76 | 396,300 |
|
Jun 16, 2026
|
271.59 | 273.20 | 269.76 | 270.59 | 270.59 | 180,800 |
|
Jun 15, 2026
|
268.88 | 272.92 | 268.88 | 271.22 | 271.22 | 301,300 |
|
Jun 12, 2026
|
266.91 | 266.91 | 261.38 | 264.37 | 264.37 | 407,500 |
|
Jun 11, 2026
|
261.77 | 265.51 | 258.71 | 265.07 | 265.07 | 582,800 |
|
Jun 10, 2026
|
265.73 | 268.50 | 262.77 | 262.84 | 262.84 | 369,800 |
|
Jun 9, 2026
|
270.93 | 274.26 | 262.31 | 267.62 | 267.62 | 521,600 |
|
Jun 8, 2026
|
272.29 | 273.12 | 269.17 | 270.58 | 270.58 | 282,100 |
|
Jun 5, 2026
|
278.74 | 279.13 | 270.60 | 271.79 | 271.79 | 296,400 |
|
Jun 4, 2026
|
279.84 | 282.69 | 278.47 | 280.88 | 280.88 | 316,400 |
|
Jun 3, 2026
|
283.84 | 284.16 | 279.68 | 280.42 | 280.42 | 415,700 |
|
Jun 2, 2026
|
285.13 | 286.94 | 283.37 | 285.84 | 285.84 | 521,500 |
|
Jun 1, 2026
|
284.07 | 290.91 | 284.07 | 289.76 | 289.76 | 299,600 |
|
May 29, 2026
|
279.30 | 283.66 | 278.53 | 283.38 | 283.38 | 356,200 |
|
May 28, 2026
|
278.10 | 279.40 | 276.00 | 278.89 | 278.89 | 232,100 |
|
May 27, 2026
|
272.82 | 276.39 | 272.48 | 274.43 | 274.43 | 951,100 |
|
May 26, 2026
|
274.66 | 275.00 | 272.37 | 273.82 | 273.82 | 496,500 |
|
May 22, 2026
|
273.24 | 275.67 | 273.12 | 273.87 | 273.87 | 224,700 |
|
May 21, 2026
|
267.01 | 272.69 | 266.29 | 271.66 | 271.66 | 389,600 |
|
May 20, 2026
|
266.53 | 269.37 | 264.97 | 269.00 | 269.00 | 653,800 |
|
May 19, 2026
|
269.76 | 271.79 | 265.78 | 267.40 | 267.40 | 557,500 |
|
May 18, 2026
|
267.67 | 272.05 | 267.14 | 270.40 | 270.40 | 736,500 |
|
May 15, 2026
|
265.80 | 269.71 | 265.48 | 268.17 | 268.17 | 1,157,500 |
|
May 14, 2026
|
267.01 | 269.82 | 266.25 | 268.28 | 268.28 | 501,500 |
|
May 13, 2026
|
262.01 | 265.46 | 259.88 | 264.65 | 264.65 | 313,100 |
|
May 12, 2026
|
262.97 | 263.95 | 260.96 | 262.90 | 262.90 | 1,183,100 |
|
May 11, 2026
|
265.47 | 267.27 | 263.20 | 263.76 | 263.76 | 1,056,800 |
|
May 8, 2026
|
267.28 | 267.80 | 265.43 | 267.60 | 267.60 | 295,400 |
|
May 7, 2026
|
270.71 | 272.00 | 268.09 | 269.91 | 269.91 | 412,300 |
|
May 6, 2026
|
266.98 | 267.75 | 265.42 | 266.86 | 266.86 | 603,700 |
|
May 5, 2026
|
268.90 | 268.97 | 266.93 | 267.76 | 267.76 | 265,600 |
|
May 4, 2026
|
266.81 | 270.33 | 266.62 | 267.72 | 267.72 | 422,600 |
|
May 1, 2026
|
265.00 | 267.83 | 265.00 | 266.11 | 266.11 | 824,900 |
|
Apr 30, 2026
|
263.92 | 264.09 | 257.61 | 263.43 | 263.43 | 348,200 |
|
Apr 29, 2026
|
258.53 | 262.62 | 257.34 | 262.29 | 262.29 | 459,200 |
|
Apr 28, 2026
|
260.93 | 262.09 | 259.28 | 260.08 | 260.08 | 298,400 |
|
Apr 27, 2026
|
262.39 | 264.10 | 261.50 | 262.65 | 262.65 | 594,100 |
|
Apr 24, 2026
|
260.37 | 263.87 | 259.22 | 263.15 | 263.15 | 1,333,600 |
|
Apr 23, 2026
|
262.75 | 262.75 | 256.49 | 259.97 | 259.97 | 419,600 |
|
Apr 22, 2026
|
265.67 | 266.24 | 263.89 | 265.41 | 265.41 | 822,600 |
|
Apr 21, 2026
|
264.99 | 267.70 | 262.91 | 263.60 | 263.60 | 900,000 |
|
Apr 20, 2026
|
261.61 | 263.92 | 260.90 | 263.84 | 263.84 | 343,100 |
|
Apr 17, 2026
|
261.95 | 263.74 | 261.24 | 262.83 | 262.83 | 279,800 |
|
Apr 16, 2026
|
260.57 | 262.24 | 258.45 | 261.20 | 261.20 | 471,300 |
|
Apr 15, 2026
|
254.79 | 259.15 | 254.02 | 258.77 | 258.77 | 544,700 |
|
Apr 14, 2026
|
250.42 | 254.41 | 250.39 | 253.31 | 253.31 | 531,200 |
|
Apr 13, 2026
|
242.39 | 248.85 | 242.00 | 248.70 | 248.70 | 448,900 |
|
Apr 10, 2026
|
246.37 | 247.00 | 241.73 | 242.92 | 242.92 | 441,400 |
|
Apr 9, 2026
|
247.60 | 247.68 | 242.25 | 245.28 | 245.28 | 469,800 |
|
Apr 8, 2026
|
250.04 | 250.40 | 245.95 | 246.86 | 246.86 | 482,300 |
|
Apr 7, 2026
|
239.02 | 241.04 | 236.97 | 240.93 | 240.93 | 309,400 |
|
Apr 6, 2026
|
239.42 | 241.35 | 238.19 | 239.85 | 239.85 | 450,700 |
|
Apr 2, 2026
|
231.81 | 239.58 | 231.24 | 239.04 | 239.04 | 871,300 |
|
Apr 1, 2026
|
236.27 | 238.34 | 233.19 | 235.91 | 235.91 | 1,052,200 |
|
Mar 31, 2026
|
228.79 | 234.43 | 228.30 | 234.03 | 234.03 | 546,400 |
|
Mar 30, 2026
|
228.36 | 229.30 | 224.47 | 226.10 | 226.10 | 402,000 |
|
Mar 27, 2026
|
231.51 | 231.92 | 226.14 | 226.78 | 226.78 | 502,400 |
|
Mar 26, 2026
|
236.40 | 239.16 | 233.44 | 233.81 | 233.81 | 373,200 |
|
Mar 25, 2026
|
239.60 | 241.79 | 236.92 | 238.70 | 238.70 | 284,500 |
|
Mar 24, 2026
|
240.21 | 240.35 | 236.36 | 236.61 | 236.61 | 345,900 |
|
Mar 23, 2026
|
240.83 | 244.48 | 240.38 | 242.28 | 242.28 | 867,300 |
|
Mar 20, 2026
|
240.54 | 240.54 | 236.00 | 237.76 | 237.76 | 496,200 |
|
Mar 19, 2026
|
240.89 | 243.01 | 239.42 | 241.67 | 241.67 | 759,400 |
|
Mar 18, 2026
|
243.53 | 245.60 | 242.81 | 242.95 | 242.95 | 318,500 |
|
Mar 17, 2026
|
243.58 | 246.98 | 243.58 | 244.74 | 244.74 | 244,600 |
|
Mar 16, 2026
|
242.14 | 244.09 | 241.49 | 243.18 | 243.18 | 481,500 |
|
Mar 13, 2026
|
241.58 | 243.85 | 238.83 | 240.10 | 240.10 | 380,900 |
|
Mar 12, 2026
|
243.58 | 245.80 | 240.76 | 240.95 | 240.95 | 227,500 |
|
Mar 11, 2026
|
246.02 | 248.36 | 243.86 | 245.44 | 245.44 | 283,100 |
|
Mar 10, 2026
|
247.14 | 247.91 | 243.73 | 245.57 | 245.57 | 514,700 |
|
Mar 9, 2026
|
242.54 | 247.44 | 240.81 | 247.05 | 247.05 | 993,900 |
|
Mar 6, 2026
|
245.66 | 247.94 | 244.65 | 246.33 | 246.33 | 608,200 |
|
Mar 5, 2026
|
246.84 | 250.91 | 246.70 | 249.36 | 249.36 | 558,000 |
|
Mar 4, 2026
|
242.78 | 247.74 | 242.78 | 246.86 | 246.86 | 841,600 |
|
Mar 3, 2026
|
237.56 | 243.22 | 235.24 | 242.21 | 242.21 | 1,267,000 |
|
Mar 2, 2026
|
238.33 | 243.39 | 238.33 | 242.48 | 242.48 | 1,289,900 |
|
Feb 27, 2026
|
239.99 | 243.55 | 238.43 | 243.46 | 243.46 | 4,437,900 |
|
Feb 26, 2026
|
240.89 | 242.60 | 239.20 | 241.98 | 241.98 | 875,000 |
|
Feb 25, 2026
|
235.16 | 240.01 | 235.16 | 239.93 | 239.93 | 976,700 |
|
Feb 24, 2026
|
230.57 | 235.17 | 229.50 | 234.61 | 234.61 | 428,100 |
|
Feb 23, 2026
|
236.22 | 236.32 | 229.53 | 230.61 | 230.61 | 699,200 |
|
Feb 20, 2026
|
235.79 | 240.89 | 235.60 | 238.30 | 238.30 | 1,289,400 |
|
Feb 19, 2026
|
237.35 | 238.50 | 235.64 | 237.49 | 237.49 | 888,000 |
|
Feb 18, 2026
|
234.92 | 239.57 | 233.86 | 238.60 | 238.60 | 494,300 |
|
Feb 17, 2026
|
235.43 | 237.63 | 232.49 | 235.83 | 235.83 | 676,600 |
|
Feb 13, 2026
|
235.68 | 238.53 | 233.63 | 236.69 | 236.69 | 603,000 |
|
Feb 12, 2026
|
241.98 | 242.10 | 233.32 | 234.45 | 234.45 | 916,200 |
|
Feb 11, 2026
|
249.78 | 249.99 | 241.05 | 243.03 | 243.03 | 599,800 |
|
Feb 10, 2026
|
249.32 | 251.96 | 248.12 | 248.18 | 248.18 | 428,400 |
|
Feb 9, 2026
|
244.89 | 248.98 | 242.73 | 248.13 | 248.13 | 740,100 |
|
Feb 6, 2026
|
243.09 | 245.84 | 239.54 | 245.60 | 245.60 | 1,519,200 |
|
Feb 5, 2026
|
244.65 | 247.42 | 242.18 | 243.31 | 243.31 | 840,000 |
|
Feb 4, 2026
|
253.24 | 253.24 | 246.40 | 248.39 | 248.39 | 936,200 |
|
Feb 3, 2026
|
260.81 | 261.13 | 250.75 | 253.35 | 253.35 | 365,000 |
|
Feb 2, 2026
|
260.54 | 264.13 | 260.22 | 262.06 | 262.06 | 617,800 |
|
Jan 30, 2026
|
263.46 | 264.43 | 259.98 | 260.63 | 260.63 | 544,300 |
|
Jan 29, 2026
|
268.33 | 268.33 | 261.14 | 265.37 | 265.37 | 441,800 |
|
Jan 28, 2026
|
269.74 | 270.57 | 265.78 | 266.50 | 266.50 | 585,500 |
|
Jan 27, 2026
|
268.56 | 268.81 | 266.43 | 268.28 | 268.28 | 405,900 |
|
Jan 26, 2026
|
264.46 | 267.76 | 264.32 | 266.49 | 266.49 | 284,400 |
|
Jan 23, 2026
|
261.26 | 263.91 | 261.09 | 262.41 | 262.41 | 771,200 |
|
Jan 22, 2026
|
260.73 | 262.77 | 260.33 | 261.84 | 261.84 | 429,700 |
|
Jan 21, 2026
|
254.84 | 258.30 | 254.00 | 256.92 | 256.92 | 471,300 |
|
Jan 20, 2026
|
256.90 | 259.07 | 255.41 | 255.69 | 255.69 | 279,000 |
|
Jan 16, 2026
|
264.87 | 264.87 | 261.63 | 261.63 | 261.63 | 198,800 |
|
Jan 15, 2026
|
265.32 | 266.02 | 263.60 | 263.94 | 263.94 | 219,500 |
|
Jan 14, 2026
|
267.30 | 267.30 | 261.87 | 263.65 | 263.65 | 316,500 |
|
Jan 13, 2026
|
269.05 | 270.99 | 266.62 | 268.16 | 268.16 | 172,600 |
|
Jan 12, 2026
|
267.32 | 269.72 | 267.07 | 269.03 | 269.03 | 234,100 |
|
Jan 9, 2026
|
268.92 | 270.12 | 266.48 | 268.88 | 268.88 | 225,500 |
|
Jan 8, 2026
|
271.73 | 271.73 | 268.37 | 269.06 | 269.06 | 132,800 |
|
Jan 7, 2026
|
270.96 | 273.81 | 270.49 | 272.03 | 272.03 | 206,900 |
|
Jan 6, 2026
|
269.26 | 271.58 | 268.50 | 271.28 | 271.28 | 384,500 |
|
Jan 5, 2026
|
266.92 | 271.34 | 266.92 | 269.30 | 269.30 | 292,800 |
|
Jan 2, 2026
|
270.66 | 270.78 | 264.26 | 265.55 | 265.55 | 260,000 |
|
Dec 31, 2025
|
270.99 | 270.99 | 269.09 | 269.18 | 269.18 | 86,000 |
|
Dec 30, 2025
|
271.04 | 272.35 | 271.04 | 271.27 | 271.27 | 150,300 |
|
Dec 29, 2025
|
270.95 | 272.68 | 270.64 | 271.78 | 271.78 | 157,100 |
|
Dec 26, 2025
|
271.82 | 272.65 | 271.68 | 272.61 | 272.61 | 962,100 |
|
Dec 24, 2025
|
271.29 | 272.25 | 270.85 | 272.10 | 272.10 | 157,500 |
|
Dec 23, 2025
|
270.76 | 271.93 | 269.65 | 271.78 | 271.78 | 126,400 |
|
Dec 22, 2025
|
272.03 | 272.53 | 270.93 | 271.61 | 271.61 | 132,100 |
|
Dec 19, 2025
|
268.57 | 271.75 | 268.56 | 270.37 | 270.37 | 259,100 |
|
Dec 18, 2025
|
267.16 | 270.00 | 267.16 | 267.97 | 267.97 | 308,800 |
|
Dec 17, 2025
|
269.08 | 269.74 | 264.54 | 264.86 | 264.86 | 117,300 |
|
Dec 16, 2025
|
266.51 | 269.00 | 266.10 | 267.94 | 267.94 | 171,900 |
|
Dec 15, 2025
|
270.86 | 270.86 | 266.67 | 267.35 | 267.35 | 237,600 |
|
Dec 12, 2025
|
273.40 | 273.76 | 268.93 | 269.61 | 269.61 | 912,700 |
|
Dec 11, 2025
|
273.00 | 274.33 | 271.72 | 273.32 | 273.32 | 472,500 |
|
Dec 10, 2025
|
272.75 | 274.59 | 271.49 | 273.42 | 273.42 | 2,331,600 |
|
Dec 9, 2025
|
271.48 | 273.75 | 270.90 | 273.38 | 273.38 | 119,800 |
|
Dec 8, 2025
|
273.86 | 273.86 | 271.36 | 272.50 | 272.50 | 224,000 |
|
Dec 5, 2025
|
270.84 | 274.96 | 270.84 | 273.00 | 273.00 | 212,200 |
|
Dec 4, 2025
|
272.57 | 272.57 | 269.66 | 271.53 | 271.53 | 147,800 |
|
Dec 3, 2025
|
270.37 | 272.07 | 269.36 | 271.56 | 271.56 | 226,100 |
|
Dec 2, 2025
|
271.11 | 272.53 | 269.96 | 271.64 | 271.64 | 200,600 |
|
Dec 1, 2025
|
267.95 | 270.94 | 267.53 | 269.40 | 269.40 | 364,100 |
|
Nov 28, 2025
|
268.32 | 270.23 | 268.30 | 270.16 | 270.16 | 523,900 |
|
Nov 26, 2025
|
267.68 | 268.30 | 266.73 | 266.82 | 266.82 | 218,600 |
|
Nov 25, 2025
|
264.37 | 268.08 | 262.72 | 267.67 | 267.67 | 362,100 |
|
Nov 24, 2025
|
259.52 | 263.64 | 259.52 | 263.46 | 263.46 | 1,017,500 |
|
Nov 21, 2025
|
255.88 | 259.72 | 253.30 | 257.45 | 257.45 | 2,291,600 |
|
Nov 20, 2025
|
267.49 | 267.49 | 255.22 | 255.62 | 255.62 | 461,900 |
|
Nov 19, 2025
|
264.28 | 265.57 | 260.96 | 262.81 | 262.81 | 478,100 |
|
Nov 18, 2025
|
264.08 | 266.62 | 261.16 | 264.30 | 264.30 | 586,900 |
|
Nov 17, 2025
|
269.44 | 271.31 | 264.54 | 266.23 | 266.23 | 250,000 |
|
Nov 14, 2025
|
266.27 | 272.19 | 265.19 | 269.33 | 269.33 | 2,171,600 |
|
Nov 13, 2025
|
275.01 | 275.67 | 270.00 | 270.53 | 270.53 | 2,769,100 |
|
Nov 12, 2025
|
278.30 | 278.30 | 274.52 | 276.05 | 276.05 | 217,800 |
|
Nov 11, 2025
|
275.74 | 277.92 | 275.65 | 277.40 | 277.40 | 1,248,500 |
|
Nov 10, 2025
|
275.72 | 277.81 | 274.76 | 277.15 | 277.15 | 354,200 |
|
Nov 7, 2025
|
269.41 | 272.56 | 267.09 | 272.47 | 272.47 | 796,400 |
|
Nov 6, 2025
|
275.00 | 275.60 | 269.68 | 270.95 | 270.95 | 243,000 |
|
Nov 5, 2025
|
276.28 | 277.58 | 275.47 | 276.44 | 276.44 | 488,800 |
|
Nov 4, 2025
|
279.33 | 281.53 | 276.65 | 277.02 | 277.02 | 272,400 |
|
Nov 3, 2025
|
286.64 | 286.64 | 282.26 | 284.00 | 284.00 | 284,700 |
|
Oct 31, 2025
|
283.92 | 284.71 | 281.98 | 283.94 | 283.94 | 1,128,200 |
