NasdaqGS - Delayed Quote
USD
F5, Inc. (FFIV)
390.47
-1.68
(-0.43%)
At close: September 4 at 4:00:01 PM EDT
393.00
+2.53
(+0.65%)
After hours: September 4 at 7:30:03 PM EDT
Trade F5 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
|
391.45 | 395.29 | 389.62 | 390.47 | 390.47 | 312,500 |
|
Sep 3, 2026
|
390.42 | 395.10 | 385.15 | 392.15 | 392.15 | 324,200 |
|
Sep 2, 2026
|
398.57 | 398.57 | 384.95 | 391.08 | 391.08 | 359,300 |
|
Sep 1, 2026
|
400.59 | 407.63 | 390.37 | 395.72 | 395.72 | 477,400 |
|
Aug 31, 2026
|
395.86 | 408.91 | 395.06 | 407.13 | 407.13 | 877,900 |
|
Aug 28, 2026
|
409.71 | 410.00 | 394.08 | 394.24 | 394.24 | 336,100 |
|
Aug 27, 2026
|
403.39 | 414.17 | 402.19 | 410.22 | 410.22 | 512,000 |
|
Aug 26, 2026
|
382.58 | 403.42 | 382.10 | 399.59 | 399.59 | 507,100 |
|
Aug 25, 2026
|
382.26 | 386.21 | 378.35 | 382.75 | 382.75 | 361,800 |
|
Aug 24, 2026
|
381.34 | 384.39 | 378.29 | 379.04 | 379.04 | 296,900 |
|
Aug 21, 2026
|
379.58 | 385.45 | 376.54 | 384.63 | 384.63 | 575,500 |
|
Aug 20, 2026
|
382.31 | 385.60 | 376.21 | 377.79 | 377.79 | 355,400 |
|
Aug 19, 2026
|
397.33 | 397.50 | 381.70 | 382.63 | 382.63 | 425,700 |
|
Aug 18, 2026
|
390.81 | 399.26 | 390.81 | 393.62 | 393.62 | 465,200 |
|
Aug 17, 2026
|
399.45 | 401.26 | 394.02 | 395.54 | 395.54 | 434,800 |
|
Aug 14, 2026
|
420.05 | 420.05 | 402.26 | 403.20 | 403.20 | 454,700 |
|
Aug 13, 2026
|
421.48 | 423.60 | 412.55 | 416.00 | 416.00 | 547,000 |
|
Aug 12, 2026
|
414.81 | 425.61 | 414.81 | 422.95 | 422.95 | 593,100 |
|
Aug 11, 2026
|
410.00 | 419.99 | 406.83 | 414.00 | 414.00 | 534,200 |
|
Aug 10, 2026
|
403.87 | 415.79 | 401.83 | 409.99 | 409.99 | 689,900 |
|
Aug 7, 2026
|
420.00 | 420.00 | 400.07 | 400.23 | 400.23 | 588,800 |
|
Aug 6, 2026
|
411.72 | 414.80 | 404.00 | 413.07 | 413.07 | 542,600 |
|
Aug 5, 2026
|
414.63 | 417.56 | 408.89 | 411.32 | 411.32 | 651,300 |
|
Aug 4, 2026
|
410.63 | 418.59 | 408.21 | 412.25 | 412.25 | 1,168,100 |
|
Aug 3, 2026
|
403.80 | 408.26 | 392.39 | 406.35 | 406.35 | 1,040,700 |
|
Jul 31, 2026
|
394.37 | 405.85 | 394.01 | 402.57 | 402.57 | 754,300 |
|
Jul 30, 2026
|
390.60 | 393.58 | 386.01 | 388.75 | 388.75 | 719,300 |
|
Jul 29, 2026
|
403.46 | 411.10 | 385.72 | 386.95 | 386.95 | 850,600 |
|
Jul 28, 2026
|
393.99 | 414.00 | 366.93 | 403.46 | 403.46 | 1,621,700 |
|
Jul 27, 2026
|
398.80 | 410.81 | 391.54 | 407.96 | 407.96 | 1,615,000 |
|
Jul 24, 2026
|
393.77 | 393.77 | 385.37 | 392.21 | 392.21 | 530,700 |
|
Jul 23, 2026
|
398.51 | 403.49 | 386.79 | 388.08 | 388.08 | 562,400 |
|
Jul 22, 2026
|
405.20 | 408.60 | 399.56 | 400.61 | 400.61 | 542,100 |
|
Jul 21, 2026
|
417.03 | 417.03 | 407.57 | 408.74 | 408.74 | 632,400 |
|
Jul 20, 2026
|
410.98 | 419.84 | 410.98 | 411.92 | 411.92 | 398,200 |
|
Jul 17, 2026
|
395.12 | 413.54 | 391.97 | 409.10 | 409.10 | 461,600 |
|
Jul 16, 2026
|
419.34 | 419.49 | 399.97 | 403.41 | 403.41 | 483,600 |
|
Jul 15, 2026
|
433.94 | 435.00 | 414.44 | 421.47 | 421.47 | 497,500 |
|
Jul 14, 2026
|
424.34 | 432.68 | 421.97 | 431.26 | 431.26 | 588,600 |
|
Jul 13, 2026
|
426.92 | 431.66 | 418.24 | 420.95 | 420.95 | 420,200 |
|
Jul 10, 2026
|
427.79 | 432.74 | 425.82 | 430.39 | 430.39 | 359,600 |
|
Jul 9, 2026
|
418.12 | 431.41 | 418.12 | 430.32 | 430.32 | 612,900 |
|
Jul 8, 2026
|
415.32 | 420.72 | 408.99 | 419.14 | 419.14 | 430,600 |
|
Jul 7, 2026
|
421.53 | 423.91 | 415.19 | 417.11 | 417.11 | 436,800 |
|
Jul 6, 2026
|
407.00 | 426.28 | 407.00 | 419.03 | 419.03 | 448,800 |
|
Jul 2, 2026
|
422.37 | 425.34 | 404.54 | 408.14 | 408.14 | 590,700 |
|
Jul 1, 2026
|
413.41 | 424.87 | 413.01 | 424.18 | 424.18 | 668,900 |
|
Jun 30, 2026
|
413.41 | 427.54 | 407.00 | 415.96 | 415.96 | 1,015,700 |
|
Jun 29, 2026
|
400.00 | 414.00 | 396.92 | 410.56 | 410.56 | 735,200 |
|
Jun 26, 2026
|
386.23 | 395.96 | 382.01 | 394.53 | 394.53 | 804,300 |
|
Jun 25, 2026
|
384.78 | 390.00 | 381.67 | 386.01 | 386.01 | 460,100 |
|
Jun 24, 2026
|
389.01 | 391.49 | 382.16 | 384.78 | 384.78 | 557,900 |
|
Jun 23, 2026
|
387.20 | 393.68 | 386.67 | 389.53 | 389.53 | 695,600 |
|
Jun 22, 2026
|
383.73 | 392.59 | 383.64 | 391.27 | 391.27 | 616,900 |
|
Jun 18, 2026
|
389.68 | 391.77 | 374.40 | 385.49 | 385.49 | 1,652,100 |
|
Jun 17, 2026
|
388.11 | 392.00 | 381.60 | 384.88 | 384.88 | 527,200 |
|
Jun 16, 2026
|
398.50 | 401.25 | 386.28 | 388.85 | 388.85 | 526,200 |
|
Jun 15, 2026
|
397.71 | 404.00 | 392.88 | 396.81 | 396.81 | 544,300 |
|
Jun 12, 2026
|
397.89 | 398.79 | 390.59 | 396.16 | 396.16 | 289,300 |
|
Jun 11, 2026
|
390.96 | 397.40 | 387.32 | 393.84 | 393.84 | 455,600 |
|
Jun 10, 2026
|
394.67 | 401.24 | 389.58 | 390.77 | 390.77 | 466,000 |
|
Jun 9, 2026
|
399.70 | 403.39 | 381.93 | 395.23 | 395.23 | 470,800 |
|
Jun 8, 2026
|
391.77 | 402.39 | 387.88 | 396.19 | 396.19 | 422,200 |
|
Jun 5, 2026
|
405.14 | 406.27 | 393.04 | 393.35 | 393.35 | 433,100 |
|
Jun 4, 2026
|
403.24 | 409.04 | 392.49 | 408.66 | 408.66 | 519,300 |
|
Jun 3, 2026
|
405.65 | 411.52 | 398.47 | 405.66 | 405.66 | 660,500 |
|
Jun 2, 2026
|
397.80 | 410.11 | 394.02 | 409.13 | 409.13 | 734,200 |
|
Jun 1, 2026
|
383.29 | 396.51 | 382.59 | 395.62 | 395.62 | 654,100 |
|
May 29, 2026
|
385.74 | 389.94 | 374.65 | 383.45 | 383.45 | 1,667,300 |
|
May 28, 2026
|
388.27 | 397.88 | 372.62 | 383.43 | 383.43 | 1,293,000 |
|
May 27, 2026
|
394.11 | 395.86 | 385.34 | 388.15 | 388.15 | 756,900 |
|
May 26, 2026
|
394.45 | 399.59 | 390.59 | 397.00 | 397.00 | 537,700 |
|
May 22, 2026
|
386.69 | 395.77 | 386.69 | 393.63 | 393.63 | 451,100 |
|
May 21, 2026
|
382.42 | 387.26 | 379.22 | 383.70 | 383.70 | 720,500 |
|
May 20, 2026
|
381.88 | 391.25 | 379.89 | 382.42 | 382.42 | 639,500 |
|
May 19, 2026
|
378.03 | 386.29 | 378.03 | 383.50 | 383.50 | 776,900 |
|
May 18, 2026
|
375.34 | 385.00 | 370.74 | 379.74 | 379.74 | 827,300 |
|
May 15, 2026
|
360.00 | 365.83 | 358.82 | 362.58 | 362.58 | 536,800 |
|
May 14, 2026
|
360.34 | 365.53 | 356.45 | 364.59 | 364.59 | 967,800 |
|
May 13, 2026
|
354.54 | 359.93 | 349.73 | 357.40 | 357.40 | 652,800 |
|
May 12, 2026
|
358.68 | 362.00 | 352.05 | 354.98 | 354.98 | 505,200 |
|
May 11, 2026
|
353.60 | 360.00 | 350.94 | 358.30 | 358.30 | 553,800 |
|
May 8, 2026
|
345.03 | 354.52 | 342.83 | 354.03 | 354.03 | 708,800 |
|
May 7, 2026
|
342.48 | 347.47 | 340.69 | 345.02 | 345.02 | 713,600 |
|
May 6, 2026
|
339.94 | 342.87 | 331.17 | 341.02 | 341.02 | 675,200 |
|
May 5, 2026
|
330.58 | 340.61 | 329.93 | 339.90 | 339.90 | 599,100 |
|
May 4, 2026
|
322.33 | 332.49 | 322.32 | 329.93 | 329.93 | 652,100 |
|
May 1, 2026
|
324.49 | 326.00 | 320.14 | 323.20 | 323.20 | 778,800 |
|
Apr 30, 2026
|
327.54 | 329.20 | 318.93 | 323.90 | 323.90 | 1,023,100 |
|
Apr 29, 2026
|
313.50 | 331.96 | 311.84 | 328.15 | 328.15 | 1,666,000 |
|
Apr 28, 2026
|
299.08 | 305.06 | 290.60 | 303.79 | 303.79 | 1,714,400 |
|
Apr 27, 2026
|
301.94 | 304.64 | 295.68 | 297.72 | 297.72 | 934,000 |
|
Apr 24, 2026
|
299.75 | 303.71 | 293.67 | 303.16 | 303.16 | 830,700 |
|
Apr 23, 2026
|
311.10 | 311.54 | 294.69 | 299.89 | 299.89 | 934,700 |
|
Apr 22, 2026
|
316.50 | 318.54 | 308.70 | 311.18 | 311.18 | 536,700 |
|
Apr 21, 2026
|
314.91 | 319.68 | 314.31 | 315.56 | 315.56 | 801,100 |
|
Apr 20, 2026
|
310.50 | 314.44 | 310.00 | 314.00 | 314.00 | 490,400 |
|
Apr 17, 2026
|
310.54 | 313.75 | 306.91 | 310.87 | 310.87 | 606,700 |
|
Apr 16, 2026
|
301.69 | 308.16 | 300.02 | 308.06 | 308.06 | 649,700 |
|
Apr 15, 2026
|
296.70 | 300.35 | 295.91 | 299.09 | 299.09 | 506,900 |
|
Apr 14, 2026
|
300.00 | 301.73 | 294.46 | 295.19 | 295.19 | 572,400 |
|
Apr 13, 2026
|
287.04 | 298.49 | 287.04 | 298.07 | 298.07 | 642,100 |
|
Apr 10, 2026
|
294.50 | 295.14 | 284.00 | 289.81 | 289.81 | 639,600 |
|
Apr 9, 2026
|
303.56 | 305.77 | 289.87 | 294.59 | 294.59 | 896,900 |
|
Apr 8, 2026
|
315.09 | 315.34 | 303.58 | 304.76 | 304.76 | 946,300 |
|
Apr 7, 2026
|
307.20 | 310.39 | 302.83 | 309.10 | 309.10 | 493,300 |
|
Apr 6, 2026
|
306.44 | 308.90 | 304.85 | 307.64 | 307.64 | 505,000 |
|
Apr 2, 2026
|
290.64 | 304.49 | 290.64 | 303.35 | 303.35 | 553,100 |
|
Apr 1, 2026
|
290.82 | 297.31 | 289.00 | 295.65 | 295.65 | 526,800 |
|
Mar 31, 2026
|
281.18 | 291.29 | 277.18 | 289.33 | 289.33 | 513,000 |
|
Mar 30, 2026
|
283.41 | 285.73 | 278.16 | 279.73 | 279.73 | 536,500 |
|
Mar 27, 2026
|
290.04 | 291.41 | 278.35 | 281.98 | 281.98 | 664,300 |
|
Mar 26, 2026
|
297.24 | 304.00 | 292.49 | 293.15 | 293.15 | 642,500 |
|
Mar 25, 2026
|
292.87 | 300.62 | 290.93 | 297.86 | 297.86 | 774,600 |
|
Mar 24, 2026
|
286.83 | 290.91 | 285.00 | 289.04 | 289.04 | 445,400 |
|
Mar 23, 2026
|
288.37 | 290.80 | 286.43 | 289.75 | 289.75 | 587,900 |
|
Mar 20, 2026
|
291.06 | 295.51 | 282.25 | 284.28 | 284.28 | 2,968,100 |
|
Mar 19, 2026
|
279.91 | 293.53 | 279.37 | 290.30 | 290.30 | 1,293,900 |
|
Mar 18, 2026
|
286.03 | 289.38 | 281.77 | 282.20 | 282.20 | 608,400 |
|
Mar 17, 2026
|
283.06 | 290.63 | 282.45 | 286.03 | 286.03 | 759,900 |
|
Mar 16, 2026
|
289.31 | 292.10 | 282.66 | 283.73 | 283.73 | 841,100 |
|
Mar 13, 2026
|
285.90 | 291.00 | 283.46 | 289.31 | 289.31 | 599,600 |
|
Mar 12, 2026
|
287.14 | 289.82 | 282.52 | 282.69 | 282.69 | 433,100 |
|
Mar 11, 2026
|
286.14 | 289.98 | 283.06 | 289.52 | 289.52 | 418,000 |
|
Mar 10, 2026
|
286.84 | 289.99 | 281.99 | 286.14 | 286.14 | 415,300 |
|
Mar 9, 2026
|
281.55 | 287.14 | 274.29 | 285.33 | 285.33 | 609,900 |
|
Mar 6, 2026
|
277.05 | 286.79 | 275.86 | 286.22 | 286.22 | 582,100 |
|
Mar 5, 2026
|
283.26 | 287.65 | 278.69 | 283.64 | 283.64 | 527,400 |
|
Mar 4, 2026
|
280.48 | 286.96 | 277.26 | 286.12 | 286.12 | 713,300 |
|
Mar 3, 2026
|
272.80 | 281.98 | 270.79 | 281.54 | 281.54 | 618,600 |
|
Mar 2, 2026
|
271.58 | 279.45 | 269.84 | 278.00 | 278.00 | 507,300 |
|
Feb 27, 2026
|
273.95 | 275.23 | 266.68 | 271.36 | 271.36 | 1,185,400 |
|
Feb 26, 2026
|
280.77 | 283.53 | 275.81 | 277.52 | 277.52 | 842,400 |
|
Feb 25, 2026
|
275.06 | 278.92 | 272.56 | 278.55 | 278.55 | 1,254,300 |
|
Feb 24, 2026
|
269.57 | 275.38 | 266.08 | 272.03 | 272.03 | 632,500 |
|
Feb 23, 2026
|
275.82 | 276.69 | 268.50 | 269.52 | 269.52 | 564,400 |
|
Feb 20, 2026
|
279.00 | 287.57 | 277.64 | 278.39 | 278.39 | 685,400 |
|
Feb 19, 2026
|
275.61 | 279.78 | 273.00 | 279.19 | 279.19 | 677,600 |
|
Feb 18, 2026
|
270.13 | 278.72 | 267.62 | 277.69 | 277.69 | 535,400 |
|
Feb 17, 2026
|
273.33 | 273.74 | 268.47 | 270.58 | 270.58 | 513,700 |
|
Feb 13, 2026
|
265.37 | 275.38 | 262.89 | 273.93 | 273.93 | 586,500 |
|
Feb 12, 2026
|
281.03 | 281.03 | 259.67 | 262.02 | 262.02 | 944,600 |
|
Feb 11, 2026
|
284.50 | 284.98 | 277.94 | 282.67 | 282.67 | 427,500 |
|
Feb 10, 2026
|
278.32 | 283.34 | 278.32 | 282.38 | 282.38 | 494,400 |
|
Feb 9, 2026
|
276.57 | 279.01 | 274.98 | 278.74 | 278.74 | 578,400 |
|
Feb 6, 2026
|
273.61 | 278.93 | 272.22 | 276.57 | 276.57 | 516,600 |
|
Feb 5, 2026
|
276.07 | 277.73 | 269.08 | 271.21 | 271.21 | 541,200 |
|
Feb 4, 2026
|
276.26 | 280.69 | 273.86 | 276.49 | 276.49 | 846,100 |
|
Feb 3, 2026
|
281.37 | 285.09 | 272.19 | 274.63 | 274.63 | 1,216,300 |
|
Feb 2, 2026
|
273.28 | 281.80 | 272.00 | 280.72 | 280.72 | 802,200 |
|
Jan 30, 2026
|
280.47 | 283.80 | 272.08 | 275.61 | 275.61 | 1,026,100 |
|
Jan 29, 2026
|
293.75 | 293.75 | 274.20 | 282.53 | 282.53 | 1,262,900 |
|
Jan 28, 2026
|
298.50 | 303.98 | 285.00 | 292.30 | 292.30 | 2,874,900 |
|
Jan 27, 2026
|
268.52 | 272.91 | 264.34 | 270.43 | 270.43 | 2,244,600 |
|
Jan 26, 2026
|
261.87 | 268.28 | 261.85 | 267.45 | 267.45 | 1,295,100 |
|
Jan 23, 2026
|
261.01 | 265.55 | 257.18 | 259.26 | 259.26 | 813,900 |
|
Jan 22, 2026
|
263.57 | 267.41 | 261.06 | 262.00 | 262.00 | 701,500 |
|
Jan 21, 2026
|
260.27 | 265.84 | 260.18 | 261.55 | 261.55 | 887,500 |
|
Jan 20, 2026
|
262.73 | 267.06 | 259.44 | 259.70 | 259.70 | 923,100 |
|
Jan 16, 2026
|
273.99 | 275.66 | 266.00 | 268.22 | 268.22 | 2,542,600 |
|
Jan 15, 2026
|
277.30 | 280.75 | 272.52 | 273.99 | 273.99 | 1,187,800 |
|
Jan 14, 2026
|
267.69 | 269.51 | 265.21 | 267.45 | 267.45 | 760,600 |
|
Jan 13, 2026
|
270.63 | 273.37 | 267.61 | 269.81 | 269.81 | 601,300 |
|
Jan 12, 2026
|
265.00 | 272.15 | 264.58 | 270.56 | 270.56 | 802,000 |
|
Jan 9, 2026
|
270.49 | 272.13 | 264.86 | 269.31 | 269.31 | 667,400 |
|
Jan 8, 2026
|
266.82 | 273.08 | 266.42 | 269.41 | 269.41 | 789,800 |
|
Jan 7, 2026
|
269.00 | 271.02 | 265.31 | 267.92 | 267.92 | 709,800 |
|
Jan 6, 2026
|
271.33 | 272.93 | 265.27 | 270.64 | 270.64 | 1,090,400 |
|
Jan 5, 2026
|
263.79 | 275.15 | 262.28 | 272.06 | 272.06 | 1,449,500 |
|
Jan 2, 2026
|
255.83 | 261.17 | 254.21 | 256.63 | 256.63 | 825,400 |
|
Dec 31, 2025
|
259.13 | 259.81 | 255.20 | 255.26 | 255.26 | 1,238,000 |
|
Dec 30, 2025
|
259.04 | 260.69 | 257.46 | 259.37 | 259.37 | 1,080,800 |
|
Dec 29, 2025
|
262.86 | 263.36 | 257.74 | 259.43 | 259.43 | 962,600 |
|
Dec 26, 2025
|
262.68 | 265.27 | 261.88 | 263.14 | 263.14 | 1,217,500 |
|
Dec 24, 2025
|
260.46 | 262.74 | 259.30 | 262.33 | 262.33 | 793,700 |
|
Dec 23, 2025
|
259.86 | 261.52 | 258.17 | 260.46 | 260.46 | 936,300 |
|
Dec 22, 2025
|
257.90 | 262.62 | 257.78 | 260.40 | 260.40 | 1,105,400 |
|
Dec 19, 2025
|
259.44 | 262.35 | 255.76 | 256.91 | 256.91 | 3,168,000 |
|
Dec 18, 2025
|
256.26 | 260.40 | 252.04 | 259.11 | 259.11 | 1,129,100 |
|
Dec 17, 2025
|
257.91 | 260.97 | 255.80 | 256.07 | 256.07 | 1,434,300 |
|
Dec 16, 2025
|
260.82 | 261.73 | 256.13 | 258.26 | 258.26 | 1,464,100 |
|
Dec 15, 2025
|
264.76 | 266.25 | 260.68 | 263.01 | 263.01 | 1,966,000 |
|
Dec 12, 2025
|
264.53 | 265.99 | 259.53 | 262.67 | 262.67 | 1,414,300 |
|
Dec 11, 2025
|
258.03 | 265.60 | 255.64 | 264.45 | 264.45 | 1,482,500 |
|
Dec 10, 2025
|
256.55 | 260.16 | 255.20 | 258.08 | 258.08 | 1,287,300 |
|
Dec 9, 2025
|
248.21 | 259.41 | 247.60 | 257.98 | 257.98 | 1,335,500 |
|
Dec 8, 2025
|
248.66 | 252.56 | 248.02 | 248.21 | 248.21 | 1,153,200 |
|
Dec 5, 2025
|
243.30 | 249.05 | 243.03 | 248.12 | 248.12 | 952,200 |
|
Dec 4, 2025
|
240.50 | 245.22 | 239.33 | 243.33 | 243.33 | 1,093,600 |
|
Dec 3, 2025
|
238.36 | 241.19 | 236.33 | 240.63 | 240.63 | 1,072,200 |
|
Dec 2, 2025
|
239.87 | 241.24 | 233.96 | 238.52 | 238.52 | 1,247,100 |
|
Dec 1, 2025
|
236.99 | 243.26 | 236.99 | 238.57 | 238.57 | 1,199,800 |
|
Nov 28, 2025
|
240.45 | 242.48 | 237.71 | 239.16 | 239.16 | 558,400 |
|
Nov 26, 2025
|
240.76 | 241.23 | 237.62 | 238.22 | 238.22 | 908,100 |
|
Nov 25, 2025
|
236.14 | 242.02 | 236.14 | 240.01 | 240.01 | 1,120,100 |
|
Nov 24, 2025
|
234.89 | 238.79 | 232.40 | 236.14 | 236.14 | 3,194,600 |
|
Nov 21, 2025
|
226.99 | 238.04 | 225.83 | 234.29 | 234.29 | 3,011,400 |
|
Nov 20, 2025
|
226.99 | 230.63 | 225.39 | 225.83 | 225.83 | 1,335,600 |
|
Nov 19, 2025
|
225.45 | 228.91 | 223.76 | 223.99 | 223.99 | 750,700 |
|
Nov 18, 2025
|
227.44 | 229.96 | 226.00 | 227.05 | 227.05 | 745,300 |
|
Nov 17, 2025
|
232.23 | 234.24 | 227.88 | 228.64 | 228.64 | 812,200 |
|
Nov 14, 2025
|
236.14 | 237.13 | 233.21 | 234.00 | 234.00 | 894,200 |
|
Nov 13, 2025
|
240.17 | 241.88 | 236.53 | 238.87 | 238.87 | 1,121,400 |
|
Nov 12, 2025
|
240.48 | 243.77 | 238.76 | 240.17 | 240.17 | 647,000 |
|
Nov 11, 2025
|
240.77 | 242.00 | 237.54 | 238.51 | 238.51 | 881,500 |
|
Nov 10, 2025
|
246.68 | 248.61 | 239.01 | 240.77 | 240.77 | 861,100 |
|
Nov 7, 2025
|
245.81 | 246.53 | 242.03 | 245.74 | 245.74 | 957,200 |
|
Nov 6, 2025
|
245.34 | 249.00 | 241.59 | 248.09 | 248.09 | 1,407,000 |
|
Nov 5, 2025
|
242.12 | 250.56 | 241.95 | 246.49 | 246.49 | 1,257,700 |
|
Nov 4, 2025
|
246.97 | 247.05 | 239.94 | 241.38 | 241.38 | 1,594,800 |
|
Nov 3, 2025
|
252.98 | 253.25 | 247.57 | 249.04 | 249.04 | 1,539,100 |
|
Oct 31, 2025
|
256.02 | 257.67 | 252.49 | 253.05 | 253.05 | 1,006,400 |
|
Oct 30, 2025
|
257.27 | 261.46 | 256.01 | 256.69 | 256.69 | 936,700 |
|
Oct 29, 2025
|
267.00 | 267.05 | 257.50 | 258.76 | 258.76 | 1,294,300 |
|
Oct 28, 2025
|
262.35 | 276.19 | 261.50 | 267.58 | 267.58 | 2,754,800 |
|
Oct 27, 2025
|
303.60 | 304.61 | 288.70 | 290.41 | 290.41 | 1,878,200 |
|
Oct 24, 2025
|
305.35 | 305.35 | 298.24 | 298.34 | 298.34 | 458,400 |
|
Oct 23, 2025
|
297.63 | 303.29 | 297.63 | 301.86 | 301.86 | 660,400 |
|
Oct 22, 2025
|
300.01 | 300.98 | 294.21 | 297.84 | 297.84 | 589,700 |
|
Oct 21, 2025
|
296.50 | 300.22 | 294.00 | 299.21 | 299.21 | 930,200 |
|
Oct 20, 2025
|
300.13 | 302.00 | 295.03 | 296.50 | 296.50 | 842,900 |
|
Oct 17, 2025
|
295.01 | 302.72 | 292.52 | 300.90 | 300.90 | 2,254,500 |
|
Oct 16, 2025
|
324.68 | 325.52 | 287.53 | 295.35 | 295.35 | 3,040,100 |
|
Oct 15, 2025
|
341.42 | 343.17 | 322.63 | 330.75 | 330.75 | 1,449,000 |
|
Oct 14, 2025
|
336.88 | 345.47 | 335.12 | 343.17 | 343.17 | 746,200 |
|
Oct 13, 2025
|
343.33 | 343.33 | 334.92 | 340.64 | 340.64 | 646,700 |
|
Oct 10, 2025
|
344.46 | 346.00 | 331.39 | 331.75 | 331.75 | 335,000 |
|
Oct 9, 2025
|
342.58 | 342.64 | 334.62 | 342.35 | 342.35 | 354,400 |
|
Oct 8, 2025
|
333.38 | 343.84 | 332.15 | 342.58 | 342.58 | 704,600 |
|
Oct 7, 2025
|
331.22 | 334.50 | 325.85 | 330.76 | 330.76 | 1,316,300 |
|
Oct 6, 2025
|
325.88 | 333.00 | 325.70 | 329.00 | 329.00 | 280,000 |
|
Oct 3, 2025
|
327.37 | 330.88 | 324.84 | 324.98 | 324.98 | 236,100 |
|
Oct 2, 2025
|
328.05 | 329.06 | 324.48 | 327.18 | 327.18 | 297,000 |
|
Oct 1, 2025
|
320.61 | 327.69 | 317.66 | 327.29 | 327.29 | 434,800 |
|
Sep 30, 2025
|
323.00 | 324.80 | 320.44 | 323.19 | 323.19 | 428,400 |
|
Sep 29, 2025
|
327.47 | 329.20 | 322.27 | 322.66 | 322.66 | 359,600 |
|
Sep 26, 2025
|
324.35 | 326.14 | 320.49 | 324.87 | 324.87 | 269,300 |
|
Sep 25, 2025
|
321.71 | 324.46 | 318.77 | 324.00 | 324.00 | 289,200 |
|
Sep 24, 2025
|
325.34 | 325.90 | 322.92 | 324.47 | 324.47 | 366,100 |
|
Sep 23, 2025
|
329.96 | 334.25 | 324.37 | 324.70 | 324.70 | 397,300 |
|
Sep 22, 2025
|
326.16 | 330.81 | 326.00 | 330.19 | 330.19 | 460,400 |
|
Sep 19, 2025
|
334.42 | 334.88 | 325.61 | 328.69 | 328.69 | 1,276,700 |
|
Sep 18, 2025
|
324.53 | 332.22 | 324.31 | 331.80 | 331.80 | 380,100 |
|
Sep 17, 2025
|
324.79 | 326.00 | 320.54 | 323.81 | 323.81 | 258,000 |
|
Sep 16, 2025
|
324.05 | 325.00 | 321.29 | 323.73 | 323.73 | 289,000 |
|
Sep 15, 2025
|
320.27 | 324.94 | 319.72 | 324.10 | 324.10 | 355,400 |
|
Sep 12, 2025
|
332.49 | 332.49 | 320.97 | 321.67 | 321.67 | 439,900 |
|
Sep 11, 2025
|
326.69 | 337.39 | 326.69 | 334.59 | 334.59 | 465,200 |
|
Sep 10, 2025
|
326.60 | 329.23 | 322.56 | 326.69 | 326.69 | 394,800 |
|
Sep 9, 2025
|
319.86 | 329.81 | 318.53 | 325.41 | 325.41 | 429,000 |
|
Sep 8, 2025
|
316.57 | 320.80 | 316.52 | 320.63 | 320.63 | 316,400 |
|
Sep 5, 2025
|
314.35 | 317.03 | 311.87 | 315.89 | 315.89 | 311,000 |
