NasdaqGS - Delayed Quote
USD
Fortinet, Inc. (FTNT)
156.29
-0.07
(-0.04%)
At close: September 4 at 4:00:00 PM EDT
156.00
-0.29
(-0.19%)
After hours: September 4 at 7:58:16 PM EDT
Trade FTNT 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
|
154.70 | 158.47 | 154.00 | 156.29 | 156.29 | 3,060,100 |
|
Sep 3, 2026
|
157.50 | 158.69 | 154.48 | 156.36 | 156.36 | 3,123,000 |
|
Sep 2, 2026
|
162.19 | 162.28 | 151.80 | 154.54 | 154.54 | 5,173,700 |
|
Sep 1, 2026
|
167.42 | 169.93 | 160.60 | 161.85 | 161.85 | 5,492,000 |
|
Aug 31, 2026
|
166.60 | 172.51 | 165.71 | 170.93 | 170.93 | 6,596,900 |
|
Aug 28, 2026
|
172.58 | 173.00 | 162.68 | 166.00 | 166.00 | 5,095,000 |
|
Aug 27, 2026
|
160.24 | 173.89 | 159.88 | 172.78 | 172.78 | 6,902,800 |
|
Aug 26, 2026
|
151.50 | 158.44 | 149.50 | 157.54 | 157.54 | 2,990,700 |
|
Aug 25, 2026
|
152.86 | 154.33 | 151.67 | 153.66 | 153.66 | 3,459,800 |
|
Aug 24, 2026
|
152.43 | 153.85 | 150.40 | 151.99 | 151.99 | 3,422,500 |
|
Aug 21, 2026
|
151.90 | 154.11 | 148.25 | 153.51 | 153.51 | 4,054,200 |
|
Aug 20, 2026
|
152.00 | 154.44 | 150.16 | 150.79 | 150.79 | 5,157,700 |
|
Aug 19, 2026
|
157.97 | 158.56 | 151.66 | 152.85 | 152.85 | 3,812,300 |
|
Aug 18, 2026
|
156.00 | 159.97 | 155.70 | 158.01 | 158.01 | 4,055,100 |
|
Aug 17, 2026
|
160.05 | 160.43 | 155.57 | 155.85 | 155.85 | 3,834,600 |
|
Aug 14, 2026
|
165.75 | 165.75 | 159.10 | 160.01 | 160.01 | 2,861,500 |
|
Aug 13, 2026
|
162.64 | 165.75 | 160.14 | 165.44 | 165.44 | 4,262,300 |
|
Aug 12, 2026
|
161.48 | 165.11 | 160.00 | 160.84 | 160.84 | 3,850,500 |
|
Aug 11, 2026
|
163.24 | 163.92 | 160.74 | 161.89 | 161.89 | 4,156,400 |
|
Aug 10, 2026
|
159.90 | 167.19 | 159.64 | 164.21 | 164.21 | 5,726,200 |
|
Aug 7, 2026
|
165.02 | 165.50 | 158.56 | 159.64 | 159.64 | 4,826,800 |
|
Aug 6, 2026
|
160.07 | 162.73 | 158.27 | 160.11 | 160.11 | 4,996,300 |
|
Aug 5, 2026
|
170.35 | 172.09 | 163.94 | 164.13 | 164.13 | 4,578,500 |
|
Aug 4, 2026
|
164.11 | 169.11 | 162.77 | 168.29 | 168.29 | 6,437,400 |
|
Aug 3, 2026
|
163.31 | 164.50 | 159.32 | 163.21 | 163.21 | 5,916,900 |
|
Jul 31, 2026
|
154.01 | 162.57 | 153.61 | 161.95 | 161.95 | 6,085,500 |
|
Jul 30, 2026
|
164.00 | 169.26 | 152.23 | 154.25 | 154.25 | 11,018,600 |
|
Jul 29, 2026
|
148.27 | 154.99 | 143.77 | 153.22 | 153.22 | 12,380,400 |
|
Jul 28, 2026
|
152.60 | 153.24 | 146.12 | 149.98 | 149.98 | 6,016,800 |
|
Jul 27, 2026
|
157.13 | 157.13 | 151.68 | 152.38 | 152.38 | 4,796,100 |
|
Jul 24, 2026
|
152.70 | 154.32 | 151.48 | 152.37 | 152.37 | 2,817,200 |
|
Jul 23, 2026
|
155.29 | 156.49 | 150.92 | 151.54 | 151.54 | 4,590,500 |
|
Jul 22, 2026
|
158.57 | 159.00 | 154.51 | 155.05 | 155.05 | 4,570,400 |
|
Jul 21, 2026
|
163.38 | 163.50 | 156.02 | 158.10 | 158.10 | 5,548,700 |
|
Jul 20, 2026
|
160.64 | 164.57 | 160.00 | 160.36 | 160.36 | 3,775,400 |
|
Jul 17, 2026
|
160.50 | 163.83 | 158.93 | 161.61 | 161.61 | 5,651,600 |
|
Jul 16, 2026
|
164.07 | 165.00 | 159.08 | 160.78 | 160.78 | 4,145,300 |
|
Jul 15, 2026
|
169.39 | 170.35 | 163.03 | 164.51 | 164.51 | 5,089,000 |
|
Jul 14, 2026
|
158.78 | 167.27 | 158.06 | 166.83 | 166.83 | 4,685,200 |
|
Jul 13, 2026
|
157.67 | 161.95 | 155.72 | 160.62 | 160.62 | 4,099,000 |
|
Jul 10, 2026
|
164.44 | 165.28 | 156.62 | 157.51 | 157.51 | 3,519,000 |
|
Jul 9, 2026
|
153.27 | 164.01 | 152.25 | 163.73 | 163.73 | 4,626,500 |
|
Jul 8, 2026
|
157.00 | 159.45 | 154.42 | 156.71 | 156.71 | 4,770,200 |
|
Jul 7, 2026
|
162.39 | 163.31 | 155.68 | 158.67 | 158.67 | 5,828,000 |
|
Jul 6, 2026
|
154.75 | 163.57 | 153.43 | 162.35 | 162.35 | 5,163,700 |
|
Jul 2, 2026
|
158.64 | 158.96 | 156.20 | 156.25 | 156.25 | 4,490,600 |
|
Jul 1, 2026
|
154.74 | 159.80 | 152.54 | 158.98 | 158.98 | 4,734,400 |
|
Jun 30, 2026
|
151.04 | 154.47 | 150.73 | 153.62 | 153.62 | 6,678,700 |
|
Jun 29, 2026
|
152.97 | 159.07 | 152.13 | 155.42 | 155.42 | 6,780,300 |
|
Jun 26, 2026
|
150.81 | 152.77 | 147.55 | 151.35 | 151.35 | 9,199,700 |
|
Jun 25, 2026
|
144.62 | 151.97 | 144.62 | 149.93 | 149.93 | 6,546,900 |
|
Jun 24, 2026
|
147.70 | 148.82 | 144.57 | 145.28 | 145.28 | 4,742,300 |
|
Jun 23, 2026
|
144.83 | 148.36 | 143.47 | 148.00 | 148.00 | 5,921,200 |
|
Jun 22, 2026
|
146.36 | 149.19 | 143.59 | 145.39 | 145.39 | 5,607,500 |
|
Jun 18, 2026
|
143.49 | 147.20 | 139.79 | 144.73 | 144.73 | 18,432,900 |
|
Jun 17, 2026
|
145.81 | 148.00 | 141.69 | 144.14 | 144.14 | 7,649,100 |
|
Jun 16, 2026
|
148.88 | 148.88 | 144.33 | 147.02 | 147.02 | 5,194,600 |
|
Jun 15, 2026
|
146.32 | 149.50 | 143.98 | 149.49 | 149.49 | 5,207,300 |
|
Jun 12, 2026
|
143.64 | 146.38 | 142.15 | 146.30 | 146.30 | 5,083,700 |
|
Jun 11, 2026
|
141.01 | 146.31 | 139.40 | 145.06 | 145.06 | 7,433,800 |
|
Jun 10, 2026
|
137.80 | 141.30 | 137.01 | 138.88 | 138.88 | 6,267,100 |
|
Jun 9, 2026
|
143.13 | 144.30 | 133.05 | 138.39 | 138.39 | 7,801,500 |
|
Jun 8, 2026
|
145.51 | 147.00 | 142.51 | 143.04 | 143.04 | 5,333,500 |
|
Jun 5, 2026
|
148.46 | 149.05 | 143.46 | 144.68 | 144.68 | 7,122,700 |
|
Jun 4, 2026
|
146.20 | 150.07 | 144.32 | 149.67 | 149.67 | 5,393,000 |
|
Jun 3, 2026
|
145.38 | 148.47 | 143.39 | 146.48 | 146.48 | 7,983,400 |
|
Jun 2, 2026
|
144.34 | 149.03 | 141.75 | 148.86 | 148.86 | 7,275,600 |
|
Jun 1, 2026
|
141.16 | 147.49 | 140.25 | 147.14 | 147.14 | 7,537,400 |
|
May 29, 2026
|
129.59 | 138.11 | 129.00 | 137.97 | 137.97 | 9,627,800 |
|
May 28, 2026
|
128.58 | 129.94 | 126.61 | 129.70 | 129.70 | 5,806,200 |
|
May 27, 2026
|
129.55 | 131.50 | 126.78 | 127.93 | 127.93 | 6,861,400 |
|
May 26, 2026
|
132.98 | 134.91 | 130.60 | 133.96 | 133.96 | 4,820,100 |
|
May 22, 2026
|
130.00 | 134.19 | 128.57 | 133.93 | 133.93 | 5,819,100 |
|
May 21, 2026
|
128.91 | 129.71 | 127.40 | 129.46 | 129.46 | 4,266,200 |
|
May 20, 2026
|
125.91 | 130.36 | 125.33 | 130.00 | 130.00 | 5,981,000 |
|
May 19, 2026
|
127.81 | 128.20 | 123.76 | 127.64 | 127.64 | 7,005,900 |
|
May 18, 2026
|
121.69 | 126.61 | 120.87 | 126.50 | 126.50 | 5,624,900 |
|
May 15, 2026
|
121.17 | 123.33 | 119.49 | 122.78 | 122.78 | 5,533,800 |
|
May 14, 2026
|
118.03 | 121.97 | 115.77 | 121.86 | 121.86 | 5,784,300 |
|
May 13, 2026
|
113.21 | 117.84 | 112.71 | 117.69 | 117.69 | 5,236,600 |
|
May 12, 2026
|
115.19 | 116.46 | 113.16 | 113.87 | 113.87 | 4,910,400 |
|
May 11, 2026
|
112.10 | 115.49 | 112.10 | 115.44 | 115.44 | 6,718,100 |
|
May 8, 2026
|
107.30 | 114.66 | 106.67 | 114.07 | 114.07 | 9,904,400 |
|
May 7, 2026
|
105.26 | 112.39 | 104.51 | 107.97 | 107.97 | 18,110,100 |
|
May 6, 2026
|
88.78 | 90.11 | 87.29 | 89.95 | 89.95 | 8,050,800 |
|
May 5, 2026
|
89.70 | 90.29 | 88.55 | 89.92 | 89.92 | 3,965,300 |
|
May 4, 2026
|
86.51 | 89.76 | 86.36 | 89.24 | 89.24 | 5,451,900 |
|
May 1, 2026
|
86.12 | 86.75 | 84.97 | 86.29 | 86.29 | 4,041,100 |
|
Apr 30, 2026
|
85.12 | 85.22 | 82.44 | 84.31 | 84.31 | 5,810,500 |
|
Apr 29, 2026
|
85.42 | 86.39 | 84.43 | 86.11 | 86.11 | 3,061,400 |
|
Apr 28, 2026
|
86.74 | 87.44 | 85.44 | 85.72 | 85.72 | 3,890,500 |
|
Apr 27, 2026
|
84.10 | 86.76 | 83.78 | 85.67 | 85.67 | 5,679,500 |
|
Apr 24, 2026
|
83.10 | 84.56 | 82.50 | 84.34 | 84.34 | 5,778,400 |
|
Apr 23, 2026
|
85.06 | 85.35 | 81.81 | 82.76 | 82.76 | 5,417,700 |
|
Apr 22, 2026
|
86.27 | 87.64 | 85.78 | 87.09 | 87.09 | 4,443,100 |
|
Apr 21, 2026
|
82.23 | 85.68 | 82.10 | 85.26 | 85.26 | 5,158,100 |
|
Apr 20, 2026
|
82.10 | 83.33 | 81.47 | 82.60 | 82.60 | 4,049,300 |
|
Apr 17, 2026
|
83.95 | 84.25 | 81.02 | 81.84 | 81.84 | 4,968,300 |
|
Apr 16, 2026
|
79.98 | 82.50 | 79.89 | 82.40 | 82.40 | 5,517,900 |
|
Apr 15, 2026
|
78.82 | 80.07 | 77.41 | 79.64 | 79.64 | 6,151,400 |
|
Apr 14, 2026
|
79.06 | 80.02 | 77.73 | 78.70 | 78.70 | 5,838,500 |
|
Apr 13, 2026
|
76.95 | 78.80 | 76.10 | 78.74 | 78.74 | 6,716,300 |
|
Apr 10, 2026
|
80.52 | 80.52 | 76.01 | 76.70 | 76.70 | 12,401,100 |
|
Apr 9, 2026
|
83.27 | 83.71 | 79.56 | 80.66 | 80.66 | 6,656,500 |
|
Apr 8, 2026
|
85.10 | 86.14 | 82.28 | 83.51 | 83.51 | 5,954,900 |
|
Apr 7, 2026
|
81.86 | 83.95 | 81.63 | 83.72 | 83.72 | 5,591,500 |
|
Apr 6, 2026
|
82.74 | 83.38 | 81.83 | 82.29 | 82.29 | 3,459,300 |
|
Apr 2, 2026
|
80.85 | 82.56 | 80.02 | 82.53 | 82.53 | 4,139,300 |
|
Apr 1, 2026
|
81.77 | 82.14 | 80.00 | 81.15 | 81.15 | 5,255,500 |
|
Mar 31, 2026
|
79.75 | 81.83 | 79.56 | 81.72 | 81.72 | 6,045,200 |
|
Mar 30, 2026
|
78.11 | 80.94 | 78.08 | 79.05 | 79.05 | 7,015,900 |
|
Mar 27, 2026
|
79.69 | 79.69 | 76.42 | 78.20 | 78.20 | 8,771,200 |
|
Mar 26, 2026
|
78.29 | 81.72 | 78.29 | 81.03 | 81.03 | 4,489,100 |
|
Mar 25, 2026
|
80.13 | 81.52 | 78.46 | 78.89 | 78.89 | 6,052,900 |
|
Mar 24, 2026
|
82.33 | 82.80 | 79.12 | 79.34 | 79.34 | 6,174,000 |
|
Mar 23, 2026
|
82.01 | 83.72 | 81.22 | 82.77 | 82.77 | 5,000,000 |
|
Mar 20, 2026
|
82.96 | 82.96 | 80.27 | 81.40 | 81.40 | 16,257,800 |
|
Mar 19, 2026
|
83.52 | 84.95 | 82.29 | 83.12 | 83.12 | 4,539,100 |
|
Mar 18, 2026
|
82.44 | 84.33 | 82.20 | 83.39 | 83.39 | 4,343,600 |
|
Mar 17, 2026
|
84.58 | 86.42 | 83.06 | 83.16 | 83.16 | 3,938,200 |
|
Mar 16, 2026
|
84.39 | 85.86 | 83.97 | 84.49 | 84.49 | 5,725,100 |
|
Mar 13, 2026
|
84.40 | 85.10 | 82.81 | 83.44 | 83.44 | 3,963,600 |
|
Mar 12, 2026
|
82.92 | 85.07 | 82.31 | 84.40 | 84.40 | 5,220,900 |
|
Mar 11, 2026
|
84.30 | 85.37 | 82.35 | 83.48 | 83.48 | 5,437,700 |
|
Mar 10, 2026
|
84.29 | 85.05 | 81.62 | 84.20 | 84.20 | 5,829,400 |
|
Mar 9, 2026
|
83.06 | 84.60 | 82.18 | 83.81 | 83.81 | 6,446,500 |
|
Mar 6, 2026
|
83.99 | 84.48 | 82.90 | 83.67 | 83.67 | 5,658,000 |
|
Mar 5, 2026
|
82.28 | 84.73 | 82.25 | 84.42 | 84.42 | 5,544,100 |
|
Mar 4, 2026
|
81.04 | 83.98 | 80.95 | 82.79 | 82.79 | 6,280,700 |
|
Mar 3, 2026
|
77.26 | 81.98 | 77.19 | 81.10 | 81.10 | 7,475,200 |
|
Mar 2, 2026
|
78.29 | 79.77 | 77.56 | 79.18 | 79.18 | 5,247,300 |
|
Feb 27, 2026
|
77.30 | 79.12 | 76.64 | 79.03 | 79.03 | 7,548,200 |
|
Feb 26, 2026
|
77.32 | 79.74 | 76.85 | 79.20 | 79.20 | 5,872,000 |
|
Feb 25, 2026
|
74.49 | 77.60 | 74.35 | 77.35 | 77.35 | 5,527,400 |
|
Feb 24, 2026
|
75.37 | 77.05 | 74.31 | 75.23 | 75.23 | 10,049,400 |
|
Feb 23, 2026
|
78.42 | 79.48 | 74.66 | 75.60 | 75.60 | 8,323,500 |
|
Feb 20, 2026
|
81.17 | 83.08 | 79.40 | 80.00 | 80.00 | 6,703,800 |
|
Feb 19, 2026
|
81.01 | 81.77 | 80.24 | 81.67 | 81.67 | 4,584,100 |
|
Feb 18, 2026
|
80.90 | 81.26 | 79.34 | 80.69 | 80.69 | 5,853,300 |
|
Feb 17, 2026
|
85.17 | 85.42 | 81.05 | 81.69 | 81.69 | 6,061,100 |
|
Feb 13, 2026
|
84.55 | 86.53 | 83.60 | 85.56 | 85.56 | 8,091,300 |
|
Feb 12, 2026
|
87.55 | 88.60 | 82.97 | 84.26 | 84.26 | 7,805,800 |
|
Feb 11, 2026
|
85.41 | 88.30 | 84.20 | 87.82 | 87.82 | 7,987,300 |
|
Feb 10, 2026
|
86.35 | 87.49 | 85.17 | 85.53 | 85.53 | 7,859,100 |
|
Feb 9, 2026
|
82.27 | 86.17 | 81.37 | 85.93 | 85.93 | 9,897,000 |
|
Feb 6, 2026
|
81.80 | 83.52 | 77.27 | 82.76 | 82.76 | 15,226,300 |
|
Feb 5, 2026
|
80.95 | 81.78 | 78.03 | 78.93 | 78.93 | 12,691,300 |
|
Feb 4, 2026
|
78.87 | 81.45 | 77.79 | 81.12 | 81.12 | 7,824,800 |
|
Feb 3, 2026
|
80.98 | 81.23 | 77.79 | 79.30 | 79.30 | 6,663,400 |
|
Feb 2, 2026
|
80.86 | 82.36 | 80.15 | 81.29 | 81.29 | 7,788,200 |
|
Jan 30, 2026
|
80.64 | 81.48 | 80.18 | 81.26 | 81.26 | 7,499,100 |
|
Jan 29, 2026
|
81.50 | 82.11 | 79.74 | 81.51 | 81.51 | 6,266,300 |
|
Jan 28, 2026
|
82.18 | 82.55 | 81.64 | 82.08 | 82.08 | 3,918,000 |
|
Jan 27, 2026
|
83.21 | 83.56 | 81.26 | 81.71 | 81.71 | 4,818,400 |
|
Jan 26, 2026
|
81.65 | 83.13 | 81.04 | 83.07 | 83.07 | 5,708,800 |
|
Jan 23, 2026
|
83.50 | 85.06 | 81.10 | 81.64 | 81.64 | 10,960,100 |
|
Jan 22, 2026
|
76.49 | 77.81 | 76.33 | 77.62 | 77.62 | 4,853,300 |
|
Jan 21, 2026
|
75.81 | 76.02 | 74.71 | 75.75 | 75.75 | 6,368,300 |
|
Jan 20, 2026
|
74.11 | 75.60 | 73.55 | 75.46 | 75.46 | 6,870,600 |
|
Jan 16, 2026
|
76.54 | 76.61 | 75.15 | 75.38 | 75.38 | 7,913,700 |
|
Jan 15, 2026
|
76.54 | 78.33 | 76.18 | 76.32 | 76.32 | 6,345,400 |
|
Jan 14, 2026
|
76.45 | 78.31 | 75.81 | 76.39 | 76.39 | 10,181,100 |
|
Jan 13, 2026
|
78.70 | 79.72 | 77.76 | 78.33 | 78.33 | 5,748,700 |
|
Jan 12, 2026
|
78.92 | 79.08 | 77.99 | 78.66 | 78.66 | 3,857,900 |
|
Jan 9, 2026
|
78.15 | 79.37 | 77.97 | 79.22 | 79.22 | 5,003,200 |
|
Jan 8, 2026
|
79.54 | 79.54 | 77.76 | 78.05 | 78.05 | 6,441,700 |
|
Jan 7, 2026
|
78.61 | 80.86 | 78.35 | 80.02 | 80.02 | 6,870,600 |
|
Jan 6, 2026
|
77.73 | 79.20 | 77.60 | 78.44 | 78.44 | 6,477,800 |
|
Jan 5, 2026
|
78.51 | 79.90 | 77.83 | 77.94 | 77.94 | 6,068,200 |
|
Jan 2, 2026
|
79.97 | 79.97 | 77.18 | 77.88 | 77.88 | 7,548,800 |
|
Dec 31, 2025
|
80.12 | 80.41 | 79.37 | 79.41 | 79.41 | 2,867,600 |
|
Dec 30, 2025
|
80.61 | 80.87 | 80.28 | 80.31 | 80.31 | 2,493,900 |
|
Dec 29, 2025
|
81.28 | 81.79 | 80.42 | 80.82 | 80.82 | 4,864,300 |
|
Dec 26, 2025
|
80.91 | 81.65 | 80.59 | 81.56 | 81.56 | 2,973,900 |
|
Dec 24, 2025
|
80.53 | 81.38 | 80.28 | 81.18 | 81.18 | 1,241,000 |
|
Dec 23, 2025
|
81.61 | 81.71 | 80.10 | 80.66 | 80.66 | 3,465,700 |
|
Dec 22, 2025
|
81.35 | 81.83 | 80.13 | 81.74 | 81.74 | 4,714,500 |
|
Dec 19, 2025
|
79.73 | 80.44 | 79.00 | 80.24 | 80.24 | 20,115,500 |
|
Dec 18, 2025
|
80.54 | 80.60 | 78.57 | 79.75 | 79.75 | 8,070,000 |
|
Dec 17, 2025
|
80.09 | 81.44 | 79.38 | 79.38 | 79.38 | 9,268,900 |
|
Dec 16, 2025
|
81.31 | 82.83 | 81.13 | 82.47 | 82.47 | 5,264,000 |
|
Dec 15, 2025
|
82.10 | 82.83 | 80.79 | 81.52 | 81.52 | 5,101,400 |
|
Dec 12, 2025
|
81.98 | 82.66 | 81.66 | 82.22 | 82.22 | 4,283,800 |
|
Dec 11, 2025
|
81.60 | 83.22 | 81.45 | 82.47 | 82.47 | 4,523,600 |
|
Dec 10, 2025
|
82.90 | 83.22 | 80.24 | 81.60 | 81.60 | 7,383,600 |
|
Dec 9, 2025
|
83.09 | 84.16 | 82.15 | 83.50 | 83.50 | 3,991,200 |
|
Dec 8, 2025
|
86.96 | 87.11 | 83.26 | 83.53 | 83.53 | 6,075,000 |
|
Dec 5, 2025
|
85.54 | 86.94 | 85.20 | 86.92 | 86.92 | 6,172,200 |
|
Dec 4, 2025
|
82.98 | 85.24 | 82.41 | 85.18 | 85.18 | 6,709,900 |
|
Dec 3, 2025
|
82.21 | 82.96 | 81.42 | 82.76 | 82.76 | 5,133,700 |
|
Dec 2, 2025
|
82.51 | 83.27 | 82.00 | 82.94 | 82.94 | 3,869,700 |
|
Dec 1, 2025
|
80.49 | 82.10 | 80.43 | 81.82 | 81.82 | 4,092,800 |
|
Nov 28, 2025
|
80.67 | 81.36 | 80.36 | 81.13 | 81.13 | 2,199,100 |
|
Nov 26, 2025
|
80.81 | 80.86 | 78.63 | 80.55 | 80.55 | 4,527,000 |
|
Nov 25, 2025
|
79.38 | 81.19 | 79.30 | 80.87 | 80.87 | 3,816,400 |
|
Nov 24, 2025
|
78.89 | 80.01 | 78.70 | 79.77 | 79.77 | 8,416,900 |
|
Nov 21, 2025
|
77.80 | 79.50 | 77.17 | 78.86 | 78.86 | 5,531,300 |
|
Nov 20, 2025
|
80.50 | 81.21 | 77.79 | 78.04 | 78.04 | 5,994,200 |
|
Nov 19, 2025
|
79.82 | 80.37 | 79.32 | 79.73 | 79.73 | 4,190,100 |
|
Nov 18, 2025
|
81.60 | 82.26 | 79.14 | 80.15 | 80.15 | 6,448,400 |
|
Nov 17, 2025
|
82.10 | 82.96 | 81.77 | 81.94 | 81.94 | 4,479,000 |
|
Nov 14, 2025
|
80.14 | 83.26 | 79.75 | 82.31 | 82.31 | 5,149,800 |
|
Nov 13, 2025
|
81.45 | 82.55 | 80.95 | 81.03 | 81.03 | 4,735,300 |
|
Nov 12, 2025
|
83.35 | 84.03 | 81.76 | 82.14 | 82.14 | 4,786,400 |
|
Nov 11, 2025
|
82.28 | 84.24 | 82.09 | 83.66 | 83.66 | 5,108,100 |
|
Nov 10, 2025
|
82.30 | 82.62 | 80.27 | 82.28 | 82.28 | 6,447,900 |
|
Nov 7, 2025
|
79.78 | 81.98 | 79.55 | 81.79 | 81.79 | 7,152,600 |
|
Nov 6, 2025
|
76.05 | 81.69 | 75.31 | 80.54 | 80.54 | 13,371,800 |
|
Nov 5, 2025
|
84.61 | 86.32 | 84.00 | 85.99 | 85.99 | 8,713,500 |
|
Nov 4, 2025
|
86.50 | 86.84 | 84.42 | 85.22 | 85.22 | 5,906,500 |
|
Nov 3, 2025
|
86.02 | 87.66 | 84.88 | 87.52 | 87.52 | 6,239,600 |
|
Oct 31, 2025
|
84.21 | 86.83 | 84.00 | 86.43 | 86.43 | 4,680,400 |
|
Oct 30, 2025
|
84.58 | 85.60 | 84.15 | 84.20 | 84.20 | 4,575,300 |
|
Oct 29, 2025
|
84.85 | 85.00 | 83.56 | 84.22 | 84.22 | 5,430,700 |
|
Oct 28, 2025
|
86.07 | 87.04 | 84.98 | 85.87 | 85.87 | 4,895,600 |
|
Oct 27, 2025
|
86.13 | 86.56 | 85.14 | 85.29 | 85.29 | 4,166,100 |
|
Oct 24, 2025
|
85.77 | 85.86 | 84.98 | 85.56 | 85.56 | 3,367,500 |
|
Oct 23, 2025
|
84.66 | 85.47 | 84.34 | 84.93 | 84.93 | 2,548,700 |
|
Oct 22, 2025
|
85.00 | 85.49 | 84.07 | 84.66 | 84.66 | 4,101,800 |
|
Oct 21, 2025
|
83.41 | 85.12 | 81.10 | 84.78 | 84.78 | 4,828,900 |
|
Oct 20, 2025
|
83.05 | 84.96 | 83.05 | 84.86 | 84.86 | 3,968,300 |
|
Oct 17, 2025
|
82.59 | 83.77 | 82.31 | 83.44 | 83.44 | 4,162,000 |
|
Oct 16, 2025
|
83.74 | 84.34 | 82.17 | 83.14 | 83.14 | 4,020,000 |
|
Oct 15, 2025
|
83.72 | 84.78 | 83.07 | 83.58 | 83.58 | 4,136,100 |
|
Oct 14, 2025
|
82.50 | 83.90 | 82.20 | 83.08 | 83.08 | 4,915,200 |
|
Oct 13, 2025
|
84.70 | 85.20 | 83.59 | 84.20 | 84.20 | 4,433,600 |
|
Oct 10, 2025
|
86.50 | 87.10 | 82.98 | 83.04 | 83.04 | 4,604,600 |
|
Oct 9, 2025
|
85.70 | 86.52 | 84.15 | 86.19 | 86.19 | 3,926,700 |
|
Oct 8, 2025
|
85.60 | 86.73 | 85.13 | 86.46 | 86.46 | 5,614,300 |
|
Oct 7, 2025
|
86.36 | 87.05 | 84.66 | 84.92 | 84.92 | 4,330,300 |
|
Oct 6, 2025
|
86.35 | 87.19 | 85.96 | 86.38 | 86.38 | 3,844,800 |
|
Oct 3, 2025
|
86.80 | 87.24 | 85.54 | 85.79 | 85.79 | 4,247,400 |
|
Oct 2, 2025
|
85.25 | 86.39 | 84.66 | 86.29 | 86.29 | 4,639,200 |
|
Oct 1, 2025
|
83.92 | 85.33 | 83.67 | 85.18 | 85.18 | 4,314,900 |
|
Sep 30, 2025
|
84.33 | 84.99 | 83.50 | 84.08 | 84.08 | 3,967,000 |
|
Sep 29, 2025
|
84.88 | 85.16 | 83.60 | 84.65 | 84.65 | 4,652,000 |
|
Sep 26, 2025
|
83.20 | 84.89 | 82.97 | 84.32 | 84.32 | 4,171,900 |
|
Sep 25, 2025
|
82.96 | 83.40 | 81.76 | 83.21 | 83.21 | 4,756,400 |
|
Sep 24, 2025
|
85.29 | 86.21 | 83.34 | 83.60 | 83.60 | 5,658,600 |
|
Sep 23, 2025
|
85.12 | 86.06 | 84.14 | 85.27 | 85.27 | 5,370,400 |
|
Sep 22, 2025
|
83.13 | 85.12 | 81.90 | 85.01 | 85.01 | 6,172,900 |
|
Sep 19, 2025
|
82.46 | 84.70 | 82.17 | 84.21 | 84.21 | 22,847,000 |
|
Sep 18, 2025
|
81.33 | 81.87 | 80.76 | 80.99 | 80.99 | 5,119,700 |
|
Sep 17, 2025
|
79.85 | 80.87 | 79.72 | 80.29 | 80.29 | 4,978,200 |
|
Sep 16, 2025
|
80.94 | 81.00 | 79.49 | 79.78 | 79.78 | 5,585,100 |
|
Sep 15, 2025
|
80.25 | 81.06 | 79.61 | 81.00 | 81.00 | 6,220,500 |
|
Sep 12, 2025
|
80.93 | 81.27 | 79.65 | 79.68 | 79.68 | 4,428,900 |
|
Sep 11, 2025
|
80.04 | 81.22 | 79.68 | 80.89 | 80.89 | 6,932,300 |
|
Sep 10, 2025
|
79.93 | 80.60 | 78.90 | 79.48 | 79.48 | 5,899,400 |
|
Sep 9, 2025
|
80.40 | 80.40 | 79.25 | 79.84 | 79.84 | 4,507,700 |
|
Sep 8, 2025
|
79.18 | 80.40 | 79.18 | 80.36 | 80.36 | 6,728,800 |
|
Sep 5, 2025
|
76.91 | 79.49 | 76.88 | 78.83 | 78.83 | 10,495,900 |
