NYSEArca - Delayed Quote
USD
SPDR Gold Shares (GLD)
372.52
-2.97
(-0.79%)
At close: November 6 at 4:00:00 PM EST
373.37
+0.85
(+0.23%)
After hours: 7:59:26 PM EST
Trade GLD 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
369.44 | 373.76 | 369.26 | 372.52 | 372.52 | 7,398,000 |
|
Nov 5, 2026
|
377.60 | 378.97 | 373.42 | 375.49 | 375.49 | 12,421,700 |
|
Nov 4, 2026
|
369.58 | 372.99 | 369.22 | 372.49 | 372.49 | 11,538,400 |
|
Nov 3, 2026
|
361.33 | 361.86 | 358.94 | 359.26 | 359.26 | 6,155,400 |
|
Nov 2, 2026
|
361.74 | 363.80 | 360.80 | 361.65 | 361.65 | 8,757,500 |
|
Oct 30, 2026
|
361.45 | 361.68 | 354.67 | 355.78 | 355.78 | 16,265,900 |
|
Oct 29, 2026
|
368.80 | 369.94 | 366.97 | 368.57 | 368.57 | 9,132,600 |
|
Oct 28, 2026
|
371.29 | 373.60 | 368.88 | 373.51 | 373.51 | 9,013,100 |
|
Oct 27, 2026
|
368.45 | 372.59 | 368.45 | 372.28 | 372.28 | 5,335,900 |
|
Oct 26, 2026
|
367.30 | 369.31 | 365.54 | 367.82 | 367.82 | 6,548,100 |
|
Oct 23, 2026
|
368.95 | 369.25 | 364.33 | 366.61 | 366.61 | 10,120,200 |
|
Oct 22, 2026
|
373.54 | 373.87 | 368.35 | 369.00 | 369.00 | 17,543,700 |
|
Oct 21, 2026
|
379.17 | 379.55 | 376.20 | 378.95 | 378.95 | 6,880,800 |
|
Oct 20, 2026
|
377.91 | 380.88 | 377.26 | 377.65 | 377.65 | 6,038,300 |
|
Oct 19, 2026
|
381.43 | 381.93 | 379.12 | 379.69 | 379.69 | 5,164,300 |
|
Oct 16, 2026
|
381.34 | 384.88 | 380.89 | 382.01 | 382.01 | 9,063,100 |
|
Oct 15, 2026
|
380.92 | 382.94 | 379.72 | 382.71 | 382.71 | 8,773,500 |
|
Oct 14, 2026
|
374.91 | 376.48 | 373.36 | 375.99 | 375.99 | 10,311,100 |
|
Oct 13, 2026
|
383.93 | 384.00 | 380.09 | 381.67 | 381.67 | 5,703,700 |
|
Oct 12, 2026
|
382.61 | 382.74 | 381.16 | 382.15 | 382.15 | 4,874,400 |
|
Oct 9, 2026
|
383.98 | 385.17 | 383.26 | 384.58 | 384.58 | 7,467,200 |
|
Oct 8, 2026
|
377.85 | 379.88 | 376.13 | 378.62 | 378.62 | 9,706,600 |
|
Oct 7, 2026
|
374.97 | 378.25 | 374.23 | 375.88 | 375.88 | 7,216,600 |
|
Oct 6, 2026
|
381.47 | 383.57 | 379.79 | 382.27 | 382.27 | 7,506,100 |
|
Oct 5, 2026
|
380.70 | 380.78 | 377.98 | 379.55 | 379.55 | 4,289,400 |
|
Oct 2, 2026
|
384.45 | 385.22 | 378.11 | 380.14 | 380.14 | 9,322,100 |
|
Oct 1, 2026
|
381.91 | 383.70 | 380.36 | 382.76 | 382.76 | 6,095,900 |
|
Sep 30, 2026
|
384.39 | 384.59 | 380.18 | 380.84 | 380.84 | 7,016,200 |
|
Sep 29, 2026
|
380.94 | 383.00 | 379.72 | 382.89 | 382.89 | 8,122,800 |
|
Sep 28, 2026
|
379.76 | 381.52 | 376.88 | 377.91 | 377.91 | 14,843,400 |
|
Sep 25, 2026
|
392.21 | 394.22 | 390.05 | 393.41 | 393.41 | 7,701,100 |
|
Sep 24, 2026
|
391.96 | 393.07 | 389.05 | 391.69 | 391.69 | 6,710,200 |
|
Sep 23, 2026
|
395.33 | 395.50 | 391.87 | 392.88 | 392.88 | 7,547,000 |
|
Sep 22, 2026
|
397.07 | 400.78 | 395.58 | 400.07 | 400.07 | 6,519,900 |
|
Sep 21, 2026
|
400.17 | 400.24 | 396.34 | 398.38 | 398.38 | 6,411,000 |
|
Sep 18, 2026
|
400.48 | 403.15 | 398.13 | 401.17 | 401.17 | 9,523,900 |
|
Sep 17, 2026
|
400.28 | 401.44 | 398.04 | 398.36 | 398.36 | 7,746,100 |
|
Sep 16, 2026
|
398.91 | 400.60 | 388.39 | 391.74 | 391.74 | 15,773,200 |
|
Sep 15, 2026
|
393.11 | 395.31 | 391.81 | 394.15 | 394.15 | 6,705,500 |
|
Sep 14, 2026
|
391.89 | 395.90 | 390.96 | 392.84 | 392.84 | 7,435,100 |
|
Sep 11, 2026
|
402.53 | 403.65 | 398.14 | 398.77 | 398.77 | 10,963,000 |
|
Sep 10, 2026
|
399.53 | 401.15 | 395.45 | 396.36 | 396.36 | 10,202,900 |
|
Sep 9, 2026
|
406.11 | 406.56 | 401.18 | 403.35 | 403.35 | 8,188,400 |
|
Sep 8, 2026
|
403.56 | 404.28 | 399.48 | 399.72 | 399.72 | 8,992,200 |
|
Sep 4, 2026
|
404.66 | 408.00 | 403.96 | 406.77 | 406.77 | 9,813,200 |
|
Sep 3, 2026
|
410.71 | 413.54 | 408.54 | 410.22 | 410.22 | 12,509,500 |
|
Sep 2, 2026
|
399.71 | 403.33 | 399.58 | 402.78 | 402.78 | 13,714,100 |
|
Sep 1, 2026
|
398.29 | 401.25 | 396.45 | 396.75 | 396.75 | 13,143,000 |
|
Aug 31, 2026
|
407.76 | 408.80 | 404.90 | 408.42 | 408.42 | 9,490,000 |
|
Aug 28, 2026
|
422.24 | 424.79 | 407.62 | 408.89 | 408.89 | 25,044,400 |
|
Aug 27, 2026
|
420.82 | 423.35 | 418.43 | 422.60 | 422.60 | 7,089,000 |
|
Aug 26, 2026
|
423.00 | 424.95 | 420.31 | 421.32 | 421.32 | 9,816,500 |
|
Aug 25, 2026
|
422.78 | 428.14 | 422.33 | 428.07 | 428.07 | 12,450,600 |
|
Aug 24, 2026
|
428.55 | 429.42 | 424.20 | 426.69 | 426.69 | 18,943,000 |
|
Aug 21, 2026
|
420.53 | 424.89 | 419.42 | 423.36 | 423.36 | 14,529,000 |
|
Aug 20, 2026
|
410.08 | 416.45 | 409.82 | 415.26 | 415.26 | 13,900,900 |
|
Aug 19, 2026
|
408.81 | 414.00 | 407.47 | 413.84 | 413.84 | 17,480,700 |
|
Aug 18, 2026
|
402.55 | 404.32 | 397.87 | 398.55 | 398.55 | 10,660,900 |
|
Aug 17, 2026
|
402.34 | 406.23 | 402.18 | 405.49 | 405.49 | 9,604,100 |
|
Aug 14, 2026
|
402.18 | 403.33 | 400.94 | 401.48 | 401.48 | 6,749,800 |
|
Aug 13, 2026
|
402.17 | 402.58 | 398.28 | 398.96 | 398.96 | 8,695,200 |
|
Aug 12, 2026
|
405.31 | 407.36 | 403.22 | 404.92 | 404.92 | 10,383,100 |
|
Aug 11, 2026
|
403.44 | 404.03 | 399.89 | 400.96 | 400.96 | 7,439,100 |
|
Aug 10, 2026
|
397.71 | 403.24 | 395.93 | 402.54 | 402.54 | 11,057,000 |
|
Aug 7, 2026
|
399.60 | 400.66 | 396.95 | 398.47 | 398.47 | 13,324,500 |
|
Aug 6, 2026
|
389.50 | 392.12 | 387.27 | 389.67 | 389.67 | 10,954,300 |
|
Aug 5, 2026
|
384.96 | 391.51 | 384.32 | 389.64 | 389.64 | 14,758,700 |
|
Aug 4, 2026
|
374.14 | 376.69 | 373.71 | 374.16 | 374.16 | 5,723,100 |
|
Aug 3, 2026
|
370.10 | 372.04 | 368.64 | 371.71 | 371.71 | 4,968,900 |
|
Jul 31, 2026
|
370.84 | 372.01 | 368.82 | 371.54 | 371.54 | 6,825,900 |
|
Jul 30, 2026
|
374.16 | 377.86 | 373.76 | 377.16 | 377.16 | 5,968,400 |
|
Jul 29, 2026
|
368.29 | 377.62 | 366.53 | 371.08 | 371.08 | 11,839,900 |
|
Jul 28, 2026
|
369.61 | 371.23 | 367.98 | 369.37 | 369.37 | 4,819,300 |
|
Jul 27, 2026
|
373.89 | 375.53 | 372.91 | 374.63 | 374.63 | 3,700,000 |
|
Jul 24, 2026
|
371.26 | 374.49 | 371.03 | 371.90 | 371.90 | 3,852,400 |
|
Jul 23, 2026
|
372.36 | 373.09 | 370.53 | 371.52 | 371.52 | 9,820,600 |
|
Jul 22, 2026
|
379.07 | 382.22 | 378.83 | 379.12 | 379.12 | 7,115,100 |
|
Jul 21, 2026
|
371.70 | 375.01 | 371.07 | 374.81 | 374.81 | 6,070,600 |
|
Jul 20, 2026
|
367.79 | 368.79 | 366.80 | 367.60 | 367.60 | 3,922,500 |
|
Jul 17, 2026
|
364.11 | 369.21 | 363.60 | 368.41 | 368.41 | 6,456,600 |
|
Jul 16, 2026
|
367.45 | 368.43 | 364.05 | 364.96 | 364.96 | 9,048,000 |
|
Jul 15, 2026
|
372.11 | 374.49 | 369.50 | 372.35 | 372.35 | 7,683,700 |
|
Jul 14, 2026
|
374.53 | 376.28 | 370.92 | 372.15 | 372.15 | 6,303,400 |
|
Jul 13, 2026
|
372.77 | 372.89 | 365.77 | 367.13 | 367.13 | 7,161,700 |
|
Jul 10, 2026
|
375.00 | 377.55 | 373.70 | 377.01 | 377.01 | 5,455,400 |
|
Jul 9, 2026
|
378.51 | 379.65 | 377.41 | 378.18 | 378.18 | 4,754,600 |
|
Jul 8, 2026
|
373.17 | 375.47 | 368.95 | 374.45 | 374.45 | 7,728,500 |
|
Jul 7, 2026
|
382.39 | 383.60 | 375.52 | 377.49 | 377.49 | 4,815,400 |
|
Jul 6, 2026
|
380.21 | 382.43 | 378.83 | 382.13 | 382.13 | 3,906,500 |
|
Jul 2, 2026
|
377.44 | 380.27 | 376.29 | 378.13 | 378.13 | 7,592,900 |
|
Jul 1, 2026
|
371.21 | 377.78 | 370.21 | 370.60 | 370.60 | 9,058,300 |
|
Jun 30, 2026
|
369.22 | 372.83 | 368.26 | 368.38 | 368.38 | 5,302,100 |
|
Jun 29, 2026
|
370.58 | 371.19 | 366.97 | 368.58 | 368.58 | 5,006,300 |
|
Jun 26, 2026
|
372.27 | 375.85 | 371.18 | 373.63 | 373.63 | 5,603,300 |
|
Jun 25, 2026
|
368.99 | 371.04 | 366.80 | 369.46 | 369.46 | 9,137,100 |
|
Jun 24, 2026
|
364.81 | 370.90 | 363.32 | 365.92 | 365.92 | 12,741,700 |
|
Jun 23, 2026
|
377.72 | 380.35 | 377.17 | 377.32 | 377.32 | 7,389,600 |
|
Jun 22, 2026
|
384.25 | 386.41 | 382.64 | 384.59 | 384.59 | 7,835,100 |
|
Jun 18, 2026
|
391.24 | 392.50 | 385.60 | 387.12 | 387.12 | 7,627,300 |
|
Jun 17, 2026
|
397.82 | 402.04 | 387.08 | 388.60 | 388.60 | 13,343,000 |
|
Jun 16, 2026
|
397.83 | 398.96 | 395.82 | 397.63 | 397.63 | 6,004,000 |
|
Jun 15, 2026
|
399.49 | 401.00 | 396.15 | 396.55 | 396.55 | 10,477,100 |
|
Jun 12, 2026
|
385.73 | 388.77 | 383.35 | 386.54 | 386.54 | 7,532,600 |
|
Jun 11, 2026
|
373.96 | 387.21 | 371.88 | 386.32 | 386.32 | 12,622,500 |
|
Jun 10, 2026
|
380.75 | 384.21 | 374.55 | 374.58 | 374.58 | 13,956,200 |
|
Jun 9, 2026
|
397.57 | 400.48 | 388.75 | 390.78 | 390.78 | 9,567,300 |
|
Jun 8, 2026
|
397.52 | 398.98 | 396.03 | 397.27 | 397.27 | 8,057,300 |
|
Jun 5, 2026
|
404.38 | 404.72 | 395.92 | 396.24 | 396.24 | 11,473,900 |
|
Jun 4, 2026
|
413.37 | 414.37 | 409.01 | 411.27 | 411.27 | 4,646,500 |
|
Jun 3, 2026
|
408.38 | 409.38 | 406.23 | 407.87 | 407.87 | 5,038,000 |
|
Jun 2, 2026
|
414.08 | 414.40 | 411.10 | 411.95 | 411.95 | 3,823,900 |
|
Jun 1, 2026
|
409.86 | 412.61 | 408.24 | 411.26 | 411.26 | 6,158,900 |
|
May 29, 2026
|
415.62 | 421.82 | 415.08 | 417.12 | 417.12 | 7,705,700 |
|
May 28, 2026
|
406.48 | 414.51 | 405.41 | 412.77 | 412.77 | 7,184,100 |
|
May 27, 2026
|
404.34 | 409.25 | 404.30 | 408.49 | 408.49 | 6,624,600 |
|
May 26, 2026
|
415.16 | 415.98 | 411.50 | 414.00 | 414.00 | 5,098,400 |
|
May 22, 2026
|
415.17 | 415.68 | 412.00 | 413.82 | 413.82 | 5,528,400 |
|
May 21, 2026
|
413.14 | 418.42 | 411.95 | 416.99 | 416.99 | 4,679,900 |
|
May 20, 2026
|
412.14 | 417.99 | 410.08 | 417.40 | 417.40 | 6,005,000 |
|
May 19, 2026
|
412.45 | 414.47 | 409.88 | 411.50 | 411.50 | 5,419,400 |
|
May 18, 2026
|
419.82 | 420.93 | 416.06 | 418.43 | 418.43 | 5,628,300 |
|
May 15, 2026
|
417.64 | 419.25 | 414.12 | 417.29 | 417.29 | 9,360,400 |
|
May 14, 2026
|
430.30 | 431.54 | 427.10 | 427.21 | 427.21 | 4,021,400 |
|
May 13, 2026
|
430.52 | 432.49 | 428.75 | 430.50 | 430.50 | 4,180,300 |
|
May 12, 2026
|
430.70 | 432.98 | 425.85 | 432.93 | 432.93 | 6,660,900 |
|
May 11, 2026
|
434.18 | 436.04 | 432.21 | 434.65 | 434.65 | 5,569,100 |
|
May 8, 2026
|
434.05 | 436.20 | 431.70 | 433.77 | 433.77 | 5,380,800 |
|
May 7, 2026
|
435.61 | 437.42 | 430.25 | 431.68 | 431.68 | 6,816,200 |
|
May 6, 2026
|
430.15 | 433.19 | 429.60 | 430.96 | 430.96 | 7,013,900 |
|
May 5, 2026
|
420.15 | 421.16 | 417.91 | 418.27 | 418.27 | 4,279,900 |
|
May 4, 2026
|
418.84 | 420.86 | 413.28 | 414.71 | 414.71 | 7,285,700 |
|
May 1, 2026
|
421.41 | 427.93 | 421.08 | 423.18 | 423.18 | 5,911,500 |
|
Apr 30, 2026
|
425.34 | 425.46 | 422.74 | 423.66 | 423.66 | 6,732,800 |
|
Apr 29, 2026
|
416.74 | 419.17 | 414.16 | 417.41 | 417.41 | 6,452,600 |
|
Apr 28, 2026
|
420.72 | 422.52 | 418.40 | 421.91 | 421.91 | 7,723,400 |
|
Apr 27, 2026
|
431.66 | 431.80 | 428.52 | 429.89 | 429.89 | 6,105,200 |
|
Apr 24, 2026
|
431.34 | 435.28 | 430.65 | 433.25 | 433.25 | 5,924,100 |
|
Apr 23, 2026
|
433.96 | 435.29 | 428.22 | 431.04 | 431.04 | 4,976,400 |
|
Apr 22, 2026
|
436.27 | 437.17 | 433.78 | 435.26 | 435.26 | 5,178,100 |
|
Apr 21, 2026
|
438.55 | 440.25 | 428.71 | 429.57 | 429.57 | 9,480,000 |
|
Apr 20, 2026
|
443.13 | 443.42 | 440.05 | 442.09 | 442.09 | 8,473,000 |
|
Apr 17, 2026
|
445.65 | 448.70 | 445.32 | 445.93 | 445.93 | 9,712,000 |
|
Apr 16, 2026
|
442.15 | 442.98 | 438.18 | 440.08 | 440.08 | 5,350,100 |
|
Apr 15, 2026
|
442.88 | 443.74 | 439.60 | 440.46 | 440.46 | 6,455,900 |
|
Apr 14, 2026
|
439.32 | 445.18 | 439.02 | 445.09 | 445.09 | 8,731,700 |
|
Apr 13, 2026
|
434.78 | 436.22 | 431.63 | 435.36 | 435.36 | 5,549,400 |
|
Apr 10, 2026
|
438.59 | 440.35 | 436.00 | 437.13 | 437.13 | 6,193,300 |
|
Apr 9, 2026
|
436.47 | 440.91 | 435.87 | 437.91 | 437.91 | 6,748,500 |
|
Apr 8, 2026
|
439.98 | 440.44 | 431.31 | 434.53 | 434.53 | 9,689,700 |
|
Apr 7, 2026
|
427.90 | 433.43 | 423.10 | 431.81 | 431.81 | 7,263,500 |
|
Apr 6, 2026
|
428.87 | 431.49 | 426.71 | 427.65 | 427.65 | 5,417,300 |
|
Apr 2, 2026
|
422.29 | 431.67 | 421.17 | 429.41 | 429.41 | 10,838,600 |
|
Apr 1, 2026
|
435.00 | 440.19 | 433.76 | 437.82 | 437.82 | 14,133,100 |
|
Mar 31, 2026
|
420.08 | 430.57 | 419.59 | 430.29 | 430.29 | 14,534,300 |
|
Mar 30, 2026
|
419.54 | 420.10 | 412.66 | 414.58 | 414.58 | 13,172,100 |
|
Mar 27, 2026
|
406.20 | 418.40 | 405.41 | 414.70 | 414.70 | 16,580,700 |
|
Mar 26, 2026
|
408.53 | 411.37 | 400.26 | 400.64 | 400.64 | 15,756,300 |
|
Mar 25, 2026
|
419.71 | 420.66 | 412.25 | 416.29 | 416.29 | 15,713,200 |
|
Mar 24, 2026
|
400.24 | 407.29 | 399.20 | 404.13 | 404.13 | 17,478,500 |
|
Mar 23, 2026
|
405.12 | 414.54 | 399.64 | 404.04 | 404.04 | 36,796,800 |
|
Mar 20, 2026
|
428.09 | 428.59 | 411.23 | 413.38 | 413.38 | 27,204,900 |
|
Mar 19, 2026
|
420.36 | 428.27 | 416.80 | 426.41 | 426.41 | 30,206,000 |
|
Mar 18, 2026
|
446.66 | 450.06 | 444.39 | 444.74 | 444.74 | 18,375,600 |
|
Mar 17, 2026
|
460.51 | 462.21 | 456.87 | 459.27 | 459.27 | 7,610,100 |
|
Mar 16, 2026
|
461.27 | 462.80 | 456.91 | 460.43 | 460.43 | 8,964,100 |
|
Mar 13, 2026
|
469.31 | 470.10 | 460.22 | 460.84 | 460.84 | 11,741,600 |
|
Mar 12, 2026
|
475.02 | 475.02 | 466.60 | 466.88 | 466.88 | 11,900,600 |
|
Mar 11, 2026
|
476.13 | 477.45 | 473.13 | 476.24 | 476.24 | 7,522,900 |
|
Mar 10, 2026
|
479.74 | 481.31 | 474.21 | 477.86 | 477.86 | 9,616,800 |
|
Mar 9, 2026
|
468.09 | 472.68 | 464.79 | 472.53 | 472.53 | 8,829,800 |
|
Mar 6, 2026
|
469.04 | 475.46 | 467.07 | 473.51 | 473.51 | 10,489,800 |
|
Mar 5, 2026
|
470.45 | 470.67 | 463.91 | 466.13 | 466.13 | 11,674,800 |
|
Mar 4, 2026
|
474.82 | 476.42 | 469.39 | 471.80 | 471.80 | 9,985,900 |
|
Mar 3, 2026
|
472.83 | 473.20 | 458.93 | 468.14 | 468.14 | 22,591,500 |
|
Mar 2, 2026
|
490.10 | 492.15 | 483.28 | 490.00 | 490.00 | 19,916,600 |
|
Feb 27, 2026
|
480.75 | 483.90 | 479.11 | 483.75 | 483.75 | 16,795,100 |
|
Feb 26, 2026
|
474.95 | 477.83 | 442.04 | 477.48 | 477.48 | 12,375,000 |
|
Feb 25, 2026
|
475.74 | 479.53 | 472.90 | 473.42 | 473.42 | 12,954,300 |
|
Feb 24, 2026
|
470.09 | 475.44 | 469.55 | 474.61 | 474.61 | 14,147,100 |
|
Feb 23, 2026
|
474.65 | 481.46 | 474.61 | 481.28 | 481.28 | 17,441,600 |
|
Feb 20, 2026
|
463.25 | 468.62 | 458.34 | 468.62 | 468.62 | 14,316,300 |
|
Feb 19, 2026
|
457.34 | 461.51 | 456.03 | 459.56 | 459.56 | 8,411,400 |
|
Feb 18, 2026
|
455.81 | 460.51 | 455.32 | 458.28 | 458.28 | 10,226,300 |
|
Feb 17, 2026
|
450.26 | 451.37 | 445.53 | 448.20 | 448.20 | 10,976,100 |
|
Feb 13, 2026
|
459.73 | 463.84 | 456.25 | 462.62 | 462.62 | 12,359,300 |
|
Feb 12, 2026
|
464.90 | 466.38 | 448.06 | 451.39 | 451.39 | 20,488,800 |
|
Feb 11, 2026
|
466.00 | 468.61 | 462.82 | 467.63 | 467.63 | 11,209,600 |
|
Feb 10, 2026
|
465.96 | 466.75 | 459.52 | 462.40 | 462.40 | 7,861,600 |
|
Feb 9, 2026
|
461.39 | 467.56 | 460.85 | 467.03 | 467.03 | 12,330,900 |
|
Feb 6, 2026
|
450.73 | 456.93 | 450.03 | 455.46 | 455.46 | 12,663,900 |
|
Feb 5, 2026
|
444.29 | 450.90 | 440.35 | 441.88 | 441.88 | 17,718,100 |
|
Feb 4, 2026
|
462.47 | 463.10 | 445.71 | 453.97 | 453.97 | 24,427,900 |
|
Feb 3, 2026
|
452.63 | 459.00 | 448.31 | 454.29 | 454.29 | 28,703,500 |
|
Feb 2, 2026
|
434.01 | 440.78 | 422.55 | 427.13 | 427.13 | 41,626,200 |
|
Jan 30, 2026
|
466.25 | 470.06 | 430.80 | 444.95 | 444.95 | 86,593,500 |
|
Jan 29, 2026
|
509.51 | 509.70 | 468.51 | 495.90 | 495.90 | 69,970,900 |
|
Jan 28, 2026
|
483.39 | 495.88 | 481.25 | 494.56 | 494.56 | 44,154,600 |
|
Jan 27, 2026
|
465.07 | 476.49 | 463.95 | 476.10 | 476.10 | 28,386,200 |
|
Jan 26, 2026
|
466.78 | 469.28 | 460.36 | 464.70 | 464.70 | 34,156,000 |
|
Jan 23, 2026
|
454.11 | 458.75 | 453.45 | 458.00 | 458.00 | 21,531,900 |
|
Jan 22, 2026
|
443.84 | 452.98 | 443.56 | 451.79 | 451.79 | 19,251,200 |
|
Jan 21, 2026
|
446.87 | 448.00 | 437.11 | 443.60 | 443.60 | 38,830,200 |
|
Jan 20, 2026
|
436.69 | 438.14 | 434.10 | 437.23 | 437.23 | 21,308,100 |
|
Jan 16, 2026
|
422.80 | 424.80 | 417.04 | 421.29 | 421.29 | 20,951,600 |
|
Jan 15, 2026
|
423.02 | 425.06 | 422.79 | 423.33 | 423.33 | 14,253,200 |
|
Jan 14, 2026
|
426.03 | 426.86 | 422.84 | 425.94 | 425.94 | 18,305,500 |
|
Jan 13, 2026
|
424.59 | 426.12 | 420.07 | 421.63 | 421.63 | 16,681,200 |
|
Jan 12, 2026
|
421.52 | 425.74 | 421.52 | 422.23 | 422.23 | 20,904,100 |
|
Jan 9, 2026
|
413.22 | 415.29 | 411.80 | 414.47 | 414.47 | 14,011,200 |
|
Jan 8, 2026
|
406.97 | 411.64 | 406.40 | 411.49 | 411.49 | 8,705,900 |
|
Jan 7, 2026
|
408.63 | 410.81 | 406.65 | 409.23 | 409.23 | 10,589,500 |
|
Jan 6, 2026
|
410.67 | 413.48 | 410.31 | 413.18 | 413.18 | 11,640,900 |
|
Jan 5, 2026
|
406.39 | 409.72 | 406.15 | 408.76 | 408.76 | 13,410,600 |
|
Jan 2, 2026
|
401.62 | 401.82 | 396.25 | 398.28 | 398.28 | 10,372,600 |
|
Dec 31, 2025
|
398.60 | 400.13 | 395.59 | 396.31 | 396.31 | 10,194,700 |
|
Dec 30, 2025
|
403.60 | 403.80 | 398.56 | 398.89 | 398.89 | 10,179,000 |
|
Dec 29, 2025
|
403.66 | 403.76 | 395.33 | 398.60 | 398.60 | 20,679,200 |
|
Dec 26, 2025
|
416.48 | 418.45 | 414.75 | 416.74 | 416.74 | 10,476,200 |
|
Dec 24, 2025
|
412.25 | 412.63 | 408.83 | 411.93 | 411.93 | 6,718,400 |
|
Dec 23, 2025
|
410.30 | 413.76 | 407.10 | 413.64 | 413.64 | 13,193,300 |
|
Dec 22, 2025
|
406.98 | 408.52 | 405.72 | 408.23 | 408.23 | 14,202,100 |
|
Dec 19, 2025
|
397.92 | 400.63 | 397.17 | 399.02 | 399.02 | 9,894,800 |
|
Dec 18, 2025
|
398.28 | 402.21 | 396.05 | 398.57 | 398.57 | 11,837,600 |
|
Dec 17, 2025
|
398.08 | 399.98 | 397.25 | 399.29 | 399.29 | 10,456,900 |
|
Dec 16, 2025
|
397.75 | 398.71 | 394.59 | 395.89 | 395.89 | 9,201,600 |
|
Dec 15, 2025
|
397.76 | 398.71 | 394.07 | 395.80 | 395.80 | 11,345,000 |
|
Dec 12, 2025
|
399.16 | 400.39 | 391.47 | 395.44 | 395.44 | 16,792,100 |
|
Dec 11, 2025
|
389.02 | 394.09 | 388.50 | 393.24 | 393.24 | 11,240,600 |
|
Dec 10, 2025
|
385.95 | 389.76 | 384.50 | 389.05 | 389.05 | 9,120,500 |
|
Dec 9, 2025
|
385.62 | 388.21 | 385.27 | 387.40 | 387.40 | 6,358,700 |
|
Dec 8, 2025
|
387.02 | 387.24 | 384.01 | 385.42 | 385.42 | 6,822,100 |
|
Dec 5, 2025
|
389.12 | 391.74 | 386.18 | 386.44 | 386.44 | 9,449,800 |
|
Dec 4, 2025
|
386.92 | 388.00 | 385.40 | 387.13 | 387.13 | 6,754,400 |
|
Dec 3, 2025
|
388.46 | 390.13 | 385.83 | 386.88 | 386.88 | 7,886,800 |
|
Dec 2, 2025
|
388.87 | 388.98 | 382.91 | 387.24 | 387.24 | 8,103,900 |
|
Dec 1, 2025
|
390.61 | 390.70 | 388.06 | 389.75 | 389.75 | 11,177,100 |
|
Nov 28, 2025
|
385.98 | 388.00 | 384.99 | 387.88 | 387.88 | 7,175,400 |
|
Nov 26, 2025
|
381.06 | 383.78 | 380.46 | 383.12 | 383.12 | 9,184,100 |
|
Nov 25, 2025
|
380.26 | 382.52 | 378.06 | 380.08 | 380.08 | 10,462,800 |
|
Nov 24, 2025
|
374.88 | 380.28 | 374.19 | 380.20 | 380.20 | 10,085,300 |
|
Nov 21, 2025
|
374.03 | 377.23 | 372.94 | 374.27 | 374.27 | 13,194,600 |
|
Nov 20, 2025
|
375.29 | 377.69 | 371.85 | 374.85 | 374.85 | 10,506,500 |
|
Nov 19, 2025
|
377.78 | 380.17 | 373.03 | 374.96 | 374.96 | 10,980,400 |
|
Nov 18, 2025
|
374.83 | 375.54 | 371.62 | 374.35 | 374.35 | 7,818,800 |
|
Nov 17, 2025
|
374.04 | 375.46 | 368.52 | 371.65 | 371.65 | 13,295,200 |
|
Nov 14, 2025
|
372.87 | 378.20 | 370.89 | 375.96 | 375.96 | 15,198,000 |
|
Nov 13, 2025
|
387.29 | 388.18 | 381.21 | 382.87 | 382.87 | 15,867,900 |
|
Nov 12, 2025
|
380.07 | 387.46 | 379.44 | 385.99 | 385.99 | 16,203,700 |
|
Nov 11, 2025
|
379.98 | 380.40 | 376.87 | 379.87 | 379.87 | 10,753,200 |
|
Nov 10, 2025
|
375.93 | 378.66 | 374.78 | 378.38 | 378.38 | 13,456,200 |
|
Nov 7, 2025
|
367.94 | 370.42 | 366.42 | 368.31 | 368.31 | 11,060,400 |
