NasdaqGS - Delayed Quote
USD
First Solar, Inc. (FSLR)
204.45
-2.97
(-1.43%)
At close: September 4 at 4:00:01 PM EDT
204.18
-0.27
(-0.13%)
After hours: September 4 at 7:59:47 PM EDT
Trade FSLR 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
|
208.24 | 209.68 | 203.48 | 204.45 | 204.45 | 1,520,700 |
|
Sep 3, 2026
|
202.17 | 207.70 | 201.75 | 207.42 | 207.42 | 1,873,700 |
|
Sep 2, 2026
|
199.35 | 204.35 | 197.81 | 202.60 | 202.60 | 1,729,600 |
|
Sep 1, 2026
|
199.00 | 202.61 | 198.20 | 199.65 | 199.65 | 1,690,700 |
|
Aug 31, 2026
|
203.41 | 205.24 | 200.35 | 201.90 | 201.90 | 2,790,200 |
|
Aug 28, 2026
|
209.62 | 211.15 | 202.10 | 204.46 | 204.46 | 1,447,600 |
|
Aug 27, 2026
|
212.93 | 213.20 | 207.01 | 210.10 | 210.10 | 1,467,200 |
|
Aug 26, 2026
|
207.42 | 209.90 | 204.21 | 205.93 | 205.93 | 1,465,400 |
|
Aug 25, 2026
|
211.60 | 211.99 | 205.40 | 206.82 | 206.82 | 1,523,300 |
|
Aug 24, 2026
|
212.82 | 212.88 | 208.12 | 208.31 | 208.31 | 1,611,100 |
|
Aug 21, 2026
|
214.99 | 221.40 | 211.53 | 214.28 | 214.28 | 1,502,400 |
|
Aug 20, 2026
|
220.25 | 225.00 | 213.02 | 214.06 | 214.06 | 1,619,800 |
|
Aug 19, 2026
|
222.00 | 224.00 | 218.66 | 222.40 | 222.40 | 1,657,600 |
|
Aug 18, 2026
|
219.50 | 221.50 | 217.00 | 220.01 | 220.01 | 1,902,100 |
|
Aug 17, 2026
|
225.36 | 226.39 | 216.90 | 217.85 | 217.85 | 1,902,100 |
|
Aug 14, 2026
|
224.78 | 230.96 | 223.75 | 225.56 | 225.56 | 2,244,400 |
|
Aug 13, 2026
|
223.51 | 227.99 | 221.26 | 223.69 | 223.69 | 2,102,200 |
|
Aug 12, 2026
|
242.75 | 244.00 | 224.86 | 226.77 | 226.77 | 3,072,900 |
|
Aug 11, 2026
|
249.44 | 249.76 | 238.51 | 240.91 | 240.91 | 1,578,500 |
|
Aug 10, 2026
|
247.65 | 251.39 | 233.51 | 239.33 | 239.33 | 2,929,300 |
|
Aug 7, 2026
|
259.11 | 269.70 | 247.90 | 250.05 | 250.05 | 5,214,300 |
|
Aug 6, 2026
|
236.55 | 253.00 | 233.46 | 244.14 | 244.14 | 3,669,000 |
|
Aug 5, 2026
|
236.25 | 243.86 | 225.76 | 236.80 | 236.80 | 3,237,800 |
|
Aug 4, 2026
|
233.58 | 252.17 | 230.05 | 243.63 | 243.63 | 4,251,300 |
|
Aug 3, 2026
|
217.99 | 242.18 | 213.55 | 232.73 | 232.73 | 5,069,600 |
|
Jul 31, 2026
|
212.78 | 217.13 | 206.39 | 211.03 | 211.03 | 3,426,100 |
|
Jul 30, 2026
|
205.30 | 206.74 | 201.81 | 206.01 | 206.01 | 2,397,700 |
|
Jul 29, 2026
|
203.00 | 205.80 | 197.35 | 199.24 | 199.24 | 1,645,900 |
|
Jul 28, 2026
|
202.11 | 203.75 | 195.84 | 202.59 | 202.59 | 2,169,500 |
|
Jul 27, 2026
|
203.11 | 206.70 | 199.13 | 205.83 | 205.83 | 1,815,900 |
|
Jul 24, 2026
|
205.92 | 206.86 | 200.95 | 202.82 | 202.82 | 1,537,200 |
|
Jul 23, 2026
|
207.55 | 209.53 | 203.90 | 205.92 | 205.92 | 1,440,400 |
|
Jul 22, 2026
|
206.42 | 212.69 | 204.94 | 208.86 | 208.86 | 1,565,100 |
|
Jul 21, 2026
|
209.76 | 209.76 | 203.80 | 206.05 | 206.05 | 1,742,100 |
|
Jul 20, 2026
|
215.14 | 215.25 | 204.23 | 205.31 | 205.31 | 1,538,000 |
|
Jul 17, 2026
|
207.15 | 215.94 | 203.77 | 211.99 | 211.99 | 2,320,200 |
|
Jul 16, 2026
|
219.81 | 220.97 | 210.92 | 211.93 | 211.93 | 2,029,200 |
|
Jul 15, 2026
|
223.99 | 230.84 | 219.50 | 223.82 | 223.82 | 2,024,600 |
|
Jul 14, 2026
|
227.55 | 229.20 | 219.94 | 220.58 | 220.58 | 1,436,200 |
|
Jul 13, 2026
|
224.07 | 226.27 | 217.19 | 221.03 | 221.03 | 1,820,500 |
|
Jul 10, 2026
|
229.82 | 233.00 | 225.82 | 227.83 | 227.83 | 1,338,000 |
|
Jul 9, 2026
|
231.68 | 234.45 | 227.33 | 228.50 | 228.50 | 1,632,800 |
|
Jul 8, 2026
|
224.10 | 227.16 | 219.13 | 224.30 | 224.30 | 1,713,700 |
|
Jul 7, 2026
|
235.90 | 237.86 | 225.96 | 227.72 | 227.72 | 1,920,400 |
|
Jul 6, 2026
|
229.70 | 238.24 | 227.26 | 233.06 | 233.06 | 1,671,700 |
|
Jul 2, 2026
|
232.08 | 237.57 | 219.02 | 224.57 | 224.57 | 2,596,900 |
|
Jul 1, 2026
|
231.99 | 241.00 | 231.13 | 232.08 | 232.08 | 1,417,500 |
|
Jun 30, 2026
|
238.70 | 240.61 | 231.90 | 235.96 | 235.96 | 2,069,300 |
|
Jun 29, 2026
|
239.19 | 242.53 | 227.41 | 232.80 | 232.80 | 1,890,100 |
|
Jun 26, 2026
|
241.36 | 249.26 | 237.00 | 239.07 | 239.07 | 1,834,400 |
|
Jun 25, 2026
|
253.65 | 255.00 | 242.50 | 248.64 | 248.64 | 1,208,400 |
|
Jun 24, 2026
|
249.72 | 257.99 | 244.30 | 248.36 | 248.36 | 1,497,500 |
|
Jun 23, 2026
|
254.00 | 264.45 | 248.86 | 249.24 | 249.24 | 1,799,400 |
|
Jun 22, 2026
|
260.39 | 266.77 | 259.03 | 263.11 | 263.11 | 2,081,600 |
|
Jun 18, 2026
|
262.00 | 263.82 | 248.57 | 257.70 | 257.70 | 3,682,700 |
|
Jun 17, 2026
|
262.53 | 266.17 | 253.29 | 254.80 | 254.80 | 1,743,300 |
|
Jun 16, 2026
|
270.46 | 279.00 | 263.63 | 264.36 | 264.36 | 1,897,300 |
|
Jun 15, 2026
|
272.67 | 275.94 | 264.04 | 273.51 | 273.51 | 2,060,500 |
|
Jun 12, 2026
|
276.74 | 279.18 | 266.33 | 267.31 | 267.31 | 1,793,500 |
|
Jun 11, 2026
|
255.81 | 272.76 | 250.43 | 271.17 | 271.17 | 2,467,700 |
|
Jun 10, 2026
|
258.83 | 259.85 | 248.66 | 249.27 | 249.27 | 2,624,000 |
|
Jun 9, 2026
|
278.00 | 278.00 | 250.01 | 262.19 | 262.19 | 2,817,500 |
|
Jun 8, 2026
|
286.69 | 289.99 | 274.41 | 275.39 | 275.39 | 2,278,700 |
|
Jun 5, 2026
|
305.50 | 306.55 | 276.06 | 279.01 | 279.01 | 3,903,900 |
|
Jun 4, 2026
|
309.00 | 320.64 | 303.10 | 314.95 | 314.95 | 2,719,900 |
|
Jun 3, 2026
|
305.44 | 320.95 | 302.00 | 318.25 | 318.25 | 2,702,100 |
|
Jun 2, 2026
|
302.00 | 313.00 | 296.89 | 311.01 | 311.01 | 2,962,700 |
|
Jun 1, 2026
|
302.09 | 306.78 | 292.34 | 303.00 | 303.00 | 3,371,500 |
|
May 29, 2026
|
302.65 | 313.75 | 297.25 | 306.79 | 306.79 | 5,993,400 |
|
May 28, 2026
|
275.60 | 310.42 | 274.64 | 303.38 | 303.38 | 5,596,400 |
|
May 27, 2026
|
270.00 | 274.82 | 265.50 | 273.67 | 273.67 | 2,078,600 |
|
May 26, 2026
|
266.13 | 276.40 | 264.13 | 269.95 | 269.95 | 3,969,400 |
|
May 22, 2026
|
248.45 | 259.12 | 242.50 | 257.85 | 257.85 | 2,476,700 |
|
May 21, 2026
|
237.20 | 257.00 | 236.75 | 248.88 | 248.88 | 4,296,000 |
|
May 20, 2026
|
226.09 | 238.13 | 222.23 | 237.86 | 237.86 | 2,326,500 |
|
May 19, 2026
|
228.15 | 229.04 | 221.62 | 221.71 | 221.71 | 1,848,000 |
|
May 18, 2026
|
234.57 | 234.90 | 227.68 | 233.64 | 233.64 | 2,002,200 |
|
May 15, 2026
|
226.25 | 237.50 | 222.50 | 233.37 | 233.37 | 2,350,600 |
|
May 14, 2026
|
232.51 | 236.13 | 226.18 | 231.62 | 231.62 | 1,854,300 |
|
May 13, 2026
|
234.33 | 240.84 | 231.17 | 234.60 | 234.60 | 2,629,800 |
|
May 12, 2026
|
234.95 | 237.00 | 224.03 | 228.06 | 228.06 | 2,694,400 |
|
May 11, 2026
|
221.12 | 237.57 | 221.12 | 233.27 | 233.27 | 4,050,600 |
|
May 8, 2026
|
216.92 | 221.21 | 212.01 | 219.95 | 219.95 | 1,938,300 |
|
May 7, 2026
|
218.90 | 223.89 | 212.29 | 214.57 | 214.57 | 3,018,500 |
|
May 6, 2026
|
218.16 | 219.54 | 214.60 | 218.00 | 218.00 | 2,513,200 |
|
May 5, 2026
|
213.93 | 221.58 | 212.81 | 219.38 | 219.38 | 3,165,100 |
|
May 4, 2026
|
213.00 | 215.75 | 205.19 | 211.39 | 211.39 | 2,927,600 |
|
May 1, 2026
|
200.08 | 217.88 | 199.90 | 211.71 | 211.71 | 5,067,600 |
|
Apr 30, 2026
|
192.41 | 203.94 | 189.50 | 201.89 | 201.89 | 3,259,000 |
|
Apr 29, 2026
|
197.00 | 197.98 | 187.20 | 190.61 | 190.61 | 1,671,400 |
|
Apr 28, 2026
|
196.41 | 197.73 | 194.13 | 195.86 | 195.86 | 1,687,600 |
|
Apr 27, 2026
|
195.04 | 198.66 | 191.87 | 197.48 | 197.48 | 1,999,700 |
|
Apr 24, 2026
|
197.24 | 197.69 | 190.01 | 193.76 | 193.76 | 1,506,400 |
|
Apr 23, 2026
|
189.57 | 197.63 | 189.50 | 196.19 | 196.19 | 2,212,500 |
|
Apr 22, 2026
|
189.35 | 194.76 | 188.00 | 188.71 | 188.71 | 1,967,300 |
|
Apr 21, 2026
|
193.19 | 195.37 | 185.13 | 186.61 | 186.61 | 1,860,900 |
|
Apr 20, 2026
|
190.15 | 193.41 | 187.33 | 192.49 | 192.49 | 1,868,800 |
|
Apr 17, 2026
|
192.03 | 194.97 | 189.47 | 190.44 | 190.44 | 3,406,200 |
|
Apr 16, 2026
|
195.40 | 197.60 | 188.64 | 191.65 | 191.65 | 2,498,700 |
|
Apr 15, 2026
|
211.00 | 211.00 | 194.00 | 195.20 | 195.20 | 3,515,400 |
|
Apr 14, 2026
|
202.12 | 203.51 | 195.19 | 200.61 | 200.61 | 2,496,100 |
|
Apr 13, 2026
|
203.58 | 206.00 | 198.86 | 200.35 | 200.35 | 1,621,300 |
|
Apr 10, 2026
|
198.16 | 207.00 | 197.28 | 203.47 | 203.47 | 1,610,400 |
|
Apr 9, 2026
|
200.51 | 204.13 | 196.81 | 197.25 | 197.25 | 1,054,700 |
|
Apr 8, 2026
|
198.99 | 202.14 | 197.20 | 200.78 | 200.78 | 1,395,800 |
|
Apr 7, 2026
|
193.01 | 193.50 | 188.99 | 192.31 | 192.31 | 1,858,600 |
|
Apr 6, 2026
|
195.50 | 198.76 | 194.05 | 195.57 | 195.57 | 1,599,800 |
|
Apr 2, 2026
|
196.76 | 200.94 | 194.64 | 195.32 | 195.32 | 1,527,300 |
|
Apr 1, 2026
|
198.02 | 200.73 | 196.38 | 199.42 | 199.42 | 1,580,200 |
|
Mar 31, 2026
|
186.48 | 197.85 | 186.48 | 197.26 | 197.26 | 2,280,400 |
|
Mar 30, 2026
|
192.89 | 193.74 | 182.99 | 184.70 | 184.70 | 1,737,800 |
|
Mar 27, 2026
|
185.55 | 195.00 | 185.00 | 190.29 | 190.29 | 2,260,100 |
|
Mar 26, 2026
|
190.59 | 193.00 | 185.23 | 185.83 | 185.83 | 1,568,200 |
|
Mar 25, 2026
|
195.44 | 197.35 | 193.31 | 193.51 | 193.51 | 1,141,000 |
|
Mar 24, 2026
|
189.69 | 194.86 | 186.17 | 192.85 | 192.85 | 2,141,300 |
|
Mar 23, 2026
|
193.26 | 196.93 | 188.10 | 189.92 | 189.92 | 2,122,000 |
|
Mar 20, 2026
|
194.74 | 197.82 | 189.78 | 192.82 | 192.82 | 3,564,900 |
|
Mar 19, 2026
|
196.70 | 200.04 | 194.15 | 199.65 | 199.65 | 1,319,200 |
|
Mar 18, 2026
|
198.80 | 202.00 | 197.50 | 197.81 | 197.81 | 1,219,900 |
|
Mar 17, 2026
|
199.53 | 202.72 | 197.85 | 200.42 | 200.42 | 1,358,400 |
|
Mar 16, 2026
|
200.48 | 202.00 | 197.65 | 199.48 | 199.48 | 1,052,400 |
|
Mar 13, 2026
|
199.43 | 201.99 | 193.76 | 196.07 | 196.07 | 1,173,100 |
|
Mar 12, 2026
|
199.74 | 200.90 | 196.49 | 197.56 | 197.56 | 1,536,500 |
|
Mar 11, 2026
|
197.00 | 203.18 | 195.31 | 200.25 | 200.25 | 1,419,400 |
|
Mar 10, 2026
|
195.70 | 201.18 | 195.24 | 197.80 | 197.80 | 1,954,600 |
|
Mar 9, 2026
|
187.35 | 196.60 | 187.10 | 195.38 | 195.38 | 1,955,800 |
|
Mar 6, 2026
|
188.90 | 192.30 | 187.24 | 189.21 | 189.21 | 1,801,400 |
|
Mar 5, 2026
|
197.00 | 199.16 | 190.23 | 191.80 | 191.80 | 1,898,500 |
|
Mar 4, 2026
|
196.83 | 203.46 | 196.26 | 197.27 | 197.27 | 1,882,100 |
|
Mar 3, 2026
|
192.30 | 199.53 | 191.77 | 197.53 | 197.53 | 1,694,000 |
|
Mar 2, 2026
|
193.10 | 200.79 | 191.79 | 199.86 | 199.86 | 2,343,000 |
|
Feb 27, 2026
|
195.97 | 197.92 | 191.86 | 197.20 | 197.20 | 3,775,800 |
|
Feb 26, 2026
|
208.01 | 211.55 | 197.81 | 200.10 | 200.10 | 4,995,600 |
|
Feb 25, 2026
|
197.54 | 215.09 | 196.45 | 210.12 | 210.12 | 9,798,300 |
|
Feb 24, 2026
|
242.47 | 250.99 | 238.55 | 243.21 | 243.21 | 3,336,900 |
|
Feb 23, 2026
|
242.51 | 247.00 | 239.67 | 242.15 | 242.15 | 1,670,300 |
|
Feb 20, 2026
|
232.48 | 248.83 | 230.00 | 241.88 | 241.88 | 2,804,300 |
|
Feb 19, 2026
|
238.56 | 242.18 | 231.15 | 233.30 | 233.30 | 2,654,600 |
|
Feb 18, 2026
|
227.34 | 239.12 | 224.20 | 238.57 | 238.57 | 2,557,300 |
|
Feb 17, 2026
|
225.13 | 228.02 | 220.46 | 226.05 | 226.05 | 2,160,200 |
|
Feb 13, 2026
|
218.70 | 228.91 | 216.73 | 225.65 | 225.65 | 2,629,500 |
|
Feb 12, 2026
|
230.13 | 230.14 | 217.55 | 220.45 | 220.45 | 1,648,700 |
|
Feb 11, 2026
|
229.81 | 231.17 | 222.60 | 227.74 | 227.74 | 1,211,700 |
|
Feb 10, 2026
|
219.00 | 229.24 | 218.06 | 226.24 | 226.24 | 2,459,500 |
|
Feb 9, 2026
|
221.30 | 224.46 | 217.32 | 222.13 | 222.13 | 2,650,900 |
|
Feb 6, 2026
|
233.99 | 236.76 | 214.74 | 218.73 | 218.73 | 5,263,900 |
|
Feb 5, 2026
|
231.21 | 238.86 | 228.52 | 234.36 | 234.36 | 1,714,500 |
|
Feb 4, 2026
|
242.85 | 246.71 | 231.03 | 238.06 | 238.06 | 2,155,900 |
|
Feb 3, 2026
|
228.78 | 242.88 | 227.67 | 239.04 | 239.04 | 1,906,600 |
|
Feb 2, 2026
|
225.25 | 231.05 | 224.54 | 230.55 | 230.55 | 2,029,900 |
|
Jan 30, 2026
|
221.00 | 233.00 | 220.85 | 225.52 | 225.52 | 2,819,000 |
|
Jan 29, 2026
|
230.22 | 232.20 | 214.00 | 224.01 | 224.01 | 5,257,300 |
|
Jan 28, 2026
|
240.36 | 251.36 | 238.64 | 249.41 | 249.41 | 2,206,900 |
|
Jan 27, 2026
|
242.52 | 245.90 | 234.39 | 235.05 | 235.05 | 2,185,600 |
|
Jan 26, 2026
|
241.59 | 249.50 | 238.12 | 242.97 | 242.97 | 2,218,600 |
|
Jan 23, 2026
|
240.92 | 246.40 | 237.92 | 242.15 | 242.15 | 1,945,500 |
|
Jan 22, 2026
|
244.35 | 247.45 | 239.49 | 239.68 | 239.68 | 1,976,200 |
|
Jan 21, 2026
|
244.50 | 247.65 | 238.22 | 243.72 | 243.72 | 1,463,700 |
|
Jan 20, 2026
|
239.00 | 245.00 | 234.63 | 242.11 | 242.11 | 1,998,400 |
|
Jan 16, 2026
|
243.64 | 248.67 | 243.00 | 243.73 | 243.73 | 1,955,700 |
|
Jan 15, 2026
|
235.00 | 252.52 | 234.81 | 243.64 | 243.64 | 3,206,300 |
|
Jan 14, 2026
|
239.61 | 244.87 | 235.25 | 236.45 | 236.45 | 1,906,200 |
|
Jan 13, 2026
|
238.50 | 244.22 | 237.06 | 241.36 | 241.36 | 2,063,600 |
|
Jan 12, 2026
|
235.53 | 244.35 | 233.00 | 237.83 | 237.83 | 2,116,400 |
|
Jan 9, 2026
|
248.02 | 248.04 | 235.12 | 238.66 | 238.66 | 3,712,000 |
|
Jan 8, 2026
|
239.66 | 247.25 | 238.52 | 246.26 | 246.26 | 2,301,300 |
|
Jan 7, 2026
|
254.02 | 255.92 | 239.98 | 241.11 | 241.11 | 6,207,900 |
|
Jan 6, 2026
|
273.00 | 277.68 | 266.28 | 268.78 | 268.78 | 1,620,700 |
|
Jan 5, 2026
|
278.39 | 280.50 | 263.23 | 272.00 | 272.00 | 2,006,800 |
|
Jan 2, 2026
|
265.86 | 277.57 | 265.86 | 274.34 | 274.34 | 1,476,600 |
|
Dec 31, 2025
|
264.30 | 266.30 | 260.50 | 261.23 | 261.23 | 1,081,700 |
|
Dec 30, 2025
|
268.25 | 269.43 | 263.75 | 264.30 | 264.30 | 817,500 |
|
Dec 29, 2025
|
267.99 | 275.00 | 266.05 | 268.25 | 268.25 | 1,060,500 |
|
Dec 26, 2025
|
271.59 | 271.74 | 267.00 | 269.69 | 269.69 | 822,600 |
|
Dec 24, 2025
|
270.03 | 273.50 | 267.27 | 272.21 | 272.21 | 849,800 |
|
Dec 23, 2025
|
282.00 | 283.37 | 262.00 | 269.39 | 269.39 | 3,848,500 |
|
Dec 22, 2025
|
269.19 | 285.99 | 265.65 | 284.59 | 284.59 | 3,479,000 |
|
Dec 19, 2025
|
263.47 | 268.90 | 261.79 | 266.98 | 266.98 | 2,708,100 |
|
Dec 18, 2025
|
258.89 | 266.72 | 255.50 | 261.79 | 261.79 | 1,873,500 |
|
Dec 17, 2025
|
260.00 | 264.00 | 251.70 | 254.03 | 254.03 | 1,750,700 |
|
Dec 16, 2025
|
255.25 | 260.34 | 252.00 | 258.51 | 258.51 | 1,489,000 |
|
Dec 15, 2025
|
253.51 | 257.25 | 249.76 | 255.89 | 255.89 | 1,564,300 |
|
Dec 12, 2025
|
273.00 | 273.80 | 249.00 | 254.80 | 254.80 | 2,969,100 |
|
Dec 11, 2025
|
261.11 | 273.46 | 253.87 | 272.83 | 272.83 | 2,315,800 |
|
Dec 10, 2025
|
252.15 | 266.25 | 251.30 | 262.23 | 262.23 | 1,825,800 |
|
Dec 9, 2025
|
253.81 | 261.27 | 252.40 | 253.42 | 253.42 | 1,998,900 |
|
Dec 8, 2025
|
257.13 | 258.71 | 251.32 | 255.88 | 255.88 | 1,825,200 |
|
Dec 5, 2025
|
258.00 | 264.00 | 255.12 | 257.61 | 257.61 | 1,911,200 |
|
Dec 4, 2025
|
255.44 | 260.50 | 254.70 | 257.28 | 257.28 | 1,365,400 |
|
Dec 3, 2025
|
263.00 | 263.00 | 252.31 | 256.06 | 256.06 | 1,862,500 |
|
Dec 2, 2025
|
264.39 | 265.94 | 260.00 | 262.56 | 262.56 | 1,573,300 |
|
Dec 1, 2025
|
269.27 | 272.21 | 262.69 | 263.54 | 263.54 | 2,049,500 |
|
Nov 28, 2025
|
274.08 | 276.14 | 270.51 | 272.92 | 272.92 | 1,091,200 |
|
Nov 26, 2025
|
263.50 | 274.62 | 262.69 | 272.21 | 272.21 | 1,903,800 |
|
Nov 25, 2025
|
261.53 | 261.91 | 253.53 | 260.36 | 260.36 | 1,570,900 |
|
Nov 24, 2025
|
250.00 | 261.45 | 249.00 | 259.85 | 259.85 | 2,094,100 |
|
Nov 21, 2025
|
244.64 | 254.00 | 241.00 | 249.91 | 249.91 | 1,923,000 |
|
Nov 20, 2025
|
258.04 | 264.79 | 244.22 | 245.84 | 245.84 | 2,300,700 |
|
Nov 19, 2025
|
252.19 | 257.83 | 249.30 | 251.87 | 251.87 | 1,514,700 |
|
Nov 18, 2025
|
247.00 | 257.38 | 244.42 | 252.19 | 252.19 | 1,760,300 |
|
Nov 17, 2025
|
251.35 | 258.00 | 250.25 | 253.54 | 253.54 | 1,484,500 |
|
Nov 14, 2025
|
244.41 | 257.70 | 243.75 | 253.08 | 253.08 | 2,816,400 |
|
Nov 13, 2025
|
267.52 | 269.77 | 255.84 | 256.59 | 256.59 | 2,351,500 |
|
Nov 12, 2025
|
268.11 | 270.37 | 261.77 | 267.52 | 267.52 | 1,503,400 |
|
Nov 11, 2025
|
268.97 | 273.00 | 261.06 | 264.15 | 264.15 | 1,922,200 |
|
Nov 10, 2025
|
273.07 | 278.81 | 268.06 | 272.64 | 272.64 | 2,141,200 |
|
Nov 7, 2025
|
262.08 | 268.36 | 254.51 | 267.64 | 267.64 | 2,513,300 |
|
Nov 6, 2025
|
278.40 | 279.96 | 270.62 | 271.98 | 271.98 | 2,338,800 |
|
Nov 5, 2025
|
262.40 | 281.55 | 261.03 | 277.39 | 277.39 | 3,644,300 |
|
Nov 4, 2025
|
256.78 | 269.79 | 253.78 | 262.70 | 262.70 | 2,575,500 |
|
Nov 3, 2025
|
265.93 | 275.08 | 261.00 | 265.71 | 265.71 | 2,707,600 |
|
Oct 31, 2025
|
249.13 | 269.67 | 246.16 | 266.94 | 266.94 | 6,158,700 |
|
Oct 30, 2025
|
237.14 | 242.52 | 232.77 | 233.58 | 233.58 | 2,529,300 |
|
Oct 29, 2025
|
240.00 | 246.10 | 236.00 | 241.71 | 241.71 | 2,331,300 |
|
Oct 28, 2025
|
246.07 | 249.27 | 236.84 | 239.60 | 239.60 | 2,552,500 |
|
Oct 27, 2025
|
243.61 | 249.56 | 241.41 | 247.69 | 247.69 | 2,068,900 |
|
Oct 24, 2025
|
239.68 | 244.00 | 234.00 | 241.41 | 241.41 | 2,595,500 |
|
Oct 23, 2025
|
222.80 | 230.84 | 222.63 | 229.00 | 229.00 | 1,681,100 |
|
Oct 22, 2025
|
227.19 | 231.55 | 216.63 | 223.36 | 223.36 | 2,379,900 |
|
Oct 21, 2025
|
230.37 | 230.41 | 224.16 | 226.85 | 226.85 | 1,304,900 |
|
Oct 20, 2025
|
234.52 | 238.00 | 228.39 | 229.00 | 229.00 | 1,422,500 |
|
Oct 17, 2025
|
235.46 | 237.31 | 229.83 | 231.85 | 231.85 | 2,328,000 |
|
Oct 16, 2025
|
242.10 | 245.36 | 236.64 | 237.79 | 237.79 | 2,294,200 |
|
Oct 15, 2025
|
231.69 | 248.04 | 229.08 | 244.40 | 244.40 | 4,617,500 |
|
Oct 14, 2025
|
224.26 | 230.96 | 220.10 | 224.43 | 224.43 | 2,191,500 |
|
Oct 13, 2025
|
227.89 | 235.88 | 224.16 | 226.15 | 226.15 | 2,278,400 |
|
Oct 10, 2025
|
232.90 | 234.42 | 224.00 | 225.91 | 225.91 | 2,180,600 |
|
Oct 9, 2025
|
231.17 | 237.20 | 228.90 | 234.30 | 234.30 | 1,517,600 |
|
Oct 8, 2025
|
229.31 | 233.00 | 227.91 | 231.37 | 231.37 | 1,127,800 |
|
Oct 7, 2025
|
229.57 | 231.00 | 225.50 | 227.89 | 227.89 | 1,416,900 |
|
Oct 6, 2025
|
231.52 | 235.58 | 227.77 | 229.57 | 229.57 | 2,030,600 |
|
Oct 3, 2025
|
232.25 | 235.87 | 226.72 | 230.13 | 230.13 | 2,191,300 |
|
Oct 2, 2025
|
230.02 | 234.01 | 227.50 | 232.13 | 232.13 | 2,773,100 |
|
Oct 1, 2025
|
221.78 | 229.11 | 221.41 | 224.82 | 224.82 | 2,625,700 |
|
Sep 30, 2025
|
223.69 | 224.32 | 218.03 | 220.53 | 220.53 | 1,707,200 |
|
Sep 29, 2025
|
222.11 | 226.93 | 221.75 | 223.53 | 223.53 | 1,886,400 |
|
Sep 26, 2025
|
221.25 | 223.39 | 218.66 | 220.02 | 220.02 | 1,880,500 |
|
Sep 25, 2025
|
214.69 | 225.32 | 211.01 | 223.05 | 223.05 | 2,051,700 |
|
Sep 24, 2025
|
217.50 | 228.34 | 217.50 | 219.17 | 219.17 | 2,818,800 |
|
Sep 23, 2025
|
220.00 | 223.49 | 215.39 | 215.73 | 215.73 | 2,479,500 |
|
Sep 22, 2025
|
213.23 | 219.84 | 211.50 | 219.20 | 219.20 | 2,692,500 |
|
Sep 19, 2025
|
211.01 | 216.70 | 209.12 | 212.49 | 212.49 | 3,860,600 |
|
Sep 18, 2025
|
211.00 | 212.66 | 206.93 | 209.63 | 209.63 | 2,331,200 |
|
Sep 17, 2025
|
205.97 | 215.25 | 204.25 | 210.71 | 210.71 | 2,656,800 |
|
Sep 16, 2025
|
207.38 | 208.44 | 203.99 | 205.25 | 205.25 | 1,847,100 |
|
Sep 15, 2025
|
201.81 | 207.79 | 196.80 | 207.00 | 207.00 | 1,925,600 |
|
Sep 12, 2025
|
203.54 | 205.44 | 201.59 | 201.70 | 201.70 | 1,239,000 |
|
Sep 11, 2025
|
204.36 | 208.80 | 202.58 | 203.31 | 203.31 | 1,653,100 |
|
Sep 10, 2025
|
203.75 | 209.13 | 201.25 | 203.79 | 203.79 | 1,692,100 |
|
Sep 9, 2025
|
204.10 | 207.23 | 197.80 | 203.06 | 203.06 | 1,846,800 |
|
Sep 8, 2025
|
206.25 | 206.64 | 198.95 | 203.21 | 203.21 | 2,450,300 |
|
Sep 5, 2025
|
206.27 | 213.25 | 199.30 | 205.14 | 205.14 | 3,066,300 |
