NYSE - Delayed Quote
USD
HubSpot, Inc. (HUBS)
247.60
-7.52
(-2.95%)
At close: September 4 at 4:04:26 PM EDT
256.95
+9.35
(+3.77%)
After hours: September 4 at 7:56:09 PM EDT
Trade HubSpot 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
|
247.10 | 250.84 | 240.10 | 247.60 | 247.60 | 705,500 |
|
Sep 3, 2026
|
252.43 | 262.95 | 252.43 | 255.12 | 255.12 | 934,600 |
|
Sep 2, 2026
|
248.11 | 254.79 | 243.67 | 245.51 | 245.51 | 1,283,800 |
|
Sep 1, 2026
|
258.71 | 263.98 | 249.38 | 251.11 | 251.11 | 780,700 |
|
Aug 31, 2026
|
258.22 | 265.00 | 257.82 | 261.36 | 261.36 | 1,190,900 |
|
Aug 28, 2026
|
255.55 | 262.99 | 254.57 | 260.68 | 260.68 | 1,299,800 |
|
Aug 27, 2026
|
244.35 | 257.41 | 243.11 | 255.83 | 255.83 | 1,538,200 |
|
Aug 26, 2026
|
231.63 | 237.90 | 231.36 | 237.08 | 237.08 | 1,161,600 |
|
Aug 25, 2026
|
239.84 | 246.15 | 234.13 | 237.69 | 237.69 | 1,427,100 |
|
Aug 24, 2026
|
239.57 | 244.99 | 237.73 | 244.17 | 244.17 | 806,500 |
|
Aug 21, 2026
|
237.67 | 245.51 | 232.02 | 240.01 | 240.01 | 942,100 |
|
Aug 20, 2026
|
241.99 | 244.08 | 236.00 | 239.86 | 239.86 | 993,900 |
|
Aug 19, 2026
|
225.56 | 243.63 | 224.30 | 241.65 | 241.65 | 2,177,800 |
|
Aug 18, 2026
|
219.50 | 229.98 | 217.68 | 226.24 | 226.24 | 1,544,300 |
|
Aug 17, 2026
|
221.30 | 223.26 | 214.80 | 215.17 | 215.17 | 1,310,000 |
|
Aug 14, 2026
|
240.51 | 241.54 | 223.61 | 224.14 | 224.14 | 1,670,400 |
|
Aug 13, 2026
|
211.54 | 242.82 | 209.94 | 240.51 | 240.51 | 3,427,700 |
|
Aug 12, 2026
|
216.43 | 220.05 | 207.89 | 210.12 | 210.12 | 1,542,500 |
|
Aug 11, 2026
|
215.91 | 224.89 | 210.79 | 220.51 | 220.51 | 1,704,900 |
|
Aug 10, 2026
|
207.67 | 217.00 | 205.26 | 215.91 | 215.91 | 1,780,400 |
|
Aug 7, 2026
|
207.05 | 214.85 | 202.33 | 210.45 | 210.45 | 3,365,200 |
|
Aug 6, 2026
|
193.19 | 205.59 | 185.05 | 202.43 | 202.43 | 8,617,000 |
|
Aug 5, 2026
|
252.88 | 257.97 | 239.08 | 250.21 | 250.21 | 4,099,300 |
|
Aug 4, 2026
|
230.75 | 249.24 | 230.67 | 248.89 | 248.89 | 1,105,700 |
|
Aug 3, 2026
|
245.38 | 254.07 | 238.82 | 239.92 | 239.92 | 1,446,900 |
|
Jul 31, 2026
|
221.30 | 238.09 | 219.50 | 237.36 | 237.36 | 1,333,200 |
|
Jul 30, 2026
|
236.00 | 239.00 | 226.68 | 233.10 | 233.10 | 1,916,500 |
|
Jul 29, 2026
|
240.00 | 254.41 | 238.20 | 251.12 | 251.12 | 1,539,400 |
|
Jul 28, 2026
|
227.12 | 241.24 | 227.12 | 238.05 | 238.05 | 2,119,900 |
|
Jul 27, 2026
|
213.42 | 229.39 | 209.99 | 223.01 | 223.01 | 1,951,000 |
|
Jul 24, 2026
|
195.00 | 205.50 | 195.00 | 204.89 | 204.89 | 1,153,900 |
|
Jul 23, 2026
|
209.02 | 209.02 | 189.71 | 190.01 | 190.01 | 2,142,100 |
|
Jul 22, 2026
|
216.06 | 216.06 | 201.43 | 204.90 | 204.90 | 1,640,200 |
|
Jul 21, 2026
|
222.95 | 231.28 | 216.13 | 218.56 | 218.56 | 1,655,100 |
|
Jul 20, 2026
|
215.68 | 233.13 | 213.69 | 231.21 | 231.21 | 2,438,700 |
|
Jul 17, 2026
|
221.95 | 227.01 | 218.64 | 224.26 | 224.26 | 1,280,700 |
|
Jul 16, 2026
|
219.79 | 229.84 | 212.35 | 224.57 | 224.57 | 1,372,500 |
|
Jul 15, 2026
|
215.29 | 224.55 | 210.93 | 215.33 | 215.33 | 968,800 |
|
Jul 14, 2026
|
201.44 | 216.75 | 200.45 | 209.68 | 209.68 | 1,514,100 |
|
Jul 13, 2026
|
212.19 | 222.63 | 210.38 | 217.59 | 217.59 | 1,279,200 |
|
Jul 10, 2026
|
212.00 | 212.57 | 202.50 | 207.48 | 207.48 | 1,055,400 |
|
Jul 9, 2026
|
190.00 | 206.68 | 185.58 | 205.95 | 205.95 | 1,001,200 |
|
Jul 8, 2026
|
200.21 | 201.93 | 194.00 | 197.82 | 197.82 | 1,286,200 |
|
Jul 7, 2026
|
199.94 | 207.84 | 195.57 | 205.20 | 205.20 | 1,739,600 |
|
Jul 6, 2026
|
187.98 | 197.24 | 187.22 | 193.84 | 193.84 | 1,087,700 |
|
Jul 2, 2026
|
186.78 | 194.18 | 186.45 | 192.12 | 192.12 | 1,195,000 |
|
Jul 1, 2026
|
189.32 | 192.00 | 186.93 | 187.72 | 187.72 | 1,172,900 |
|
Jun 30, 2026
|
182.00 | 186.82 | 178.92 | 182.51 | 182.51 | 1,584,500 |
|
Jun 29, 2026
|
189.74 | 191.89 | 183.42 | 184.47 | 184.47 | 1,487,200 |
|
Jun 26, 2026
|
172.31 | 185.59 | 172.31 | 185.47 | 185.47 | 2,835,900 |
|
Jun 25, 2026
|
177.30 | 179.87 | 169.63 | 170.28 | 170.28 | 1,442,700 |
|
Jun 24, 2026
|
171.00 | 183.66 | 170.39 | 180.73 | 180.73 | 2,069,800 |
|
Jun 23, 2026
|
177.45 | 178.79 | 171.83 | 173.29 | 173.29 | 1,532,900 |
|
Jun 22, 2026
|
175.00 | 179.19 | 170.52 | 172.80 | 172.80 | 2,220,000 |
|
Jun 18, 2026
|
173.80 | 183.14 | 171.65 | 176.03 | 176.03 | 2,564,500 |
|
Jun 17, 2026
|
180.27 | 186.00 | 176.56 | 176.71 | 176.71 | 1,939,500 |
|
Jun 16, 2026
|
184.42 | 187.78 | 178.65 | 182.85 | 182.85 | 1,862,900 |
|
Jun 15, 2026
|
190.54 | 195.00 | 185.68 | 186.06 | 186.06 | 1,258,000 |
|
Jun 12, 2026
|
185.00 | 188.50 | 175.55 | 187.98 | 187.98 | 1,646,500 |
|
Jun 11, 2026
|
188.00 | 193.41 | 185.10 | 186.43 | 186.43 | 1,466,000 |
|
Jun 10, 2026
|
192.95 | 200.00 | 190.02 | 192.79 | 192.79 | 1,553,300 |
|
Jun 9, 2026
|
203.40 | 208.69 | 190.78 | 197.69 | 197.69 | 2,898,600 |
|
Jun 8, 2026
|
210.00 | 212.06 | 205.23 | 208.12 | 208.12 | 1,185,400 |
|
Jun 5, 2026
|
221.00 | 225.00 | 209.32 | 212.64 | 212.64 | 1,541,300 |
|
Jun 4, 2026
|
233.00 | 234.88 | 220.09 | 220.37 | 220.37 | 1,515,800 |
|
Jun 3, 2026
|
235.44 | 235.44 | 219.01 | 222.45 | 222.45 | 1,982,900 |
|
Jun 2, 2026
|
240.50 | 243.17 | 228.45 | 240.16 | 240.16 | 2,704,100 |
|
Jun 1, 2026
|
232.00 | 262.38 | 229.50 | 262.20 | 262.20 | 3,573,500 |
|
May 29, 2026
|
202.80 | 222.55 | 202.77 | 220.63 | 220.63 | 6,812,300 |
|
May 28, 2026
|
204.43 | 208.23 | 196.29 | 198.80 | 198.80 | 2,043,300 |
|
May 27, 2026
|
199.36 | 208.66 | 196.61 | 200.72 | 200.72 | 1,396,800 |
|
May 26, 2026
|
198.01 | 201.01 | 194.34 | 197.99 | 197.99 | 1,150,300 |
|
May 22, 2026
|
200.75 | 205.26 | 196.14 | 201.97 | 201.97 | 1,302,500 |
|
May 21, 2026
|
199.42 | 200.74 | 192.19 | 198.37 | 198.37 | 1,732,000 |
|
May 20, 2026
|
200.00 | 206.75 | 196.13 | 203.39 | 203.39 | 1,271,900 |
|
May 19, 2026
|
217.49 | 225.58 | 205.27 | 208.19 | 208.19 | 2,168,700 |
|
May 18, 2026
|
196.16 | 210.27 | 195.81 | 208.51 | 208.51 | 2,046,500 |
|
May 15, 2026
|
186.50 | 201.30 | 184.90 | 198.38 | 198.38 | 2,879,500 |
|
May 14, 2026
|
180.42 | 187.40 | 177.04 | 183.46 | 183.46 | 2,283,900 |
|
May 13, 2026
|
179.25 | 180.37 | 173.25 | 179.00 | 179.00 | 2,263,400 |
|
May 12, 2026
|
190.61 | 193.80 | 178.80 | 179.58 | 179.58 | 2,733,800 |
|
May 11, 2026
|
196.52 | 206.21 | 188.64 | 191.34 | 191.34 | 2,805,900 |
|
May 8, 2026
|
185.95 | 198.09 | 180.50 | 197.34 | 197.34 | 6,513,600 |
|
May 7, 2026
|
243.01 | 249.99 | 240.42 | 243.72 | 243.72 | 2,938,500 |
|
May 6, 2026
|
240.03 | 240.40 | 228.90 | 235.16 | 235.16 | 1,551,400 |
|
May 5, 2026
|
251.00 | 252.00 | 239.43 | 246.08 | 246.08 | 1,144,400 |
|
May 4, 2026
|
235.25 | 255.00 | 235.25 | 247.43 | 247.43 | 1,542,100 |
|
May 1, 2026
|
235.41 | 248.05 | 231.27 | 239.89 | 239.89 | 1,542,800 |
|
Apr 30, 2026
|
221.00 | 224.79 | 215.06 | 221.76 | 221.76 | 902,700 |
|
Apr 29, 2026
|
222.40 | 228.13 | 220.78 | 227.25 | 227.25 | 653,300 |
|
Apr 28, 2026
|
229.44 | 238.00 | 225.70 | 225.97 | 225.97 | 897,300 |
|
Apr 27, 2026
|
226.05 | 232.59 | 221.84 | 225.07 | 225.07 | 913,500 |
|
Apr 24, 2026
|
218.48 | 224.43 | 216.04 | 223.32 | 223.32 | 874,400 |
|
Apr 23, 2026
|
214.66 | 216.85 | 206.86 | 214.69 | 214.69 | 1,903,200 |
|
Apr 22, 2026
|
230.70 | 238.71 | 227.07 | 232.75 | 232.75 | 1,117,400 |
|
Apr 21, 2026
|
230.72 | 243.62 | 226.08 | 230.46 | 230.46 | 1,615,000 |
|
Apr 20, 2026
|
221.44 | 230.00 | 221.00 | 229.88 | 229.88 | 1,232,600 |
|
Apr 17, 2026
|
229.56 | 230.32 | 219.74 | 222.49 | 222.49 | 1,411,600 |
|
Apr 16, 2026
|
228.78 | 234.03 | 218.86 | 222.98 | 222.98 | 1,680,200 |
|
Apr 15, 2026
|
212.32 | 223.18 | 207.85 | 218.62 | 218.62 | 2,219,200 |
|
Apr 14, 2026
|
209.58 | 216.12 | 202.34 | 206.44 | 206.44 | 1,733,400 |
|
Apr 13, 2026
|
193.00 | 207.38 | 192.75 | 205.28 | 205.28 | 1,881,900 |
|
Apr 10, 2026
|
204.23 | 206.12 | 187.45 | 192.26 | 192.26 | 3,143,000 |
|
Apr 9, 2026
|
216.05 | 219.52 | 198.51 | 205.04 | 205.04 | 3,298,200 |
|
Apr 8, 2026
|
238.51 | 239.00 | 216.89 | 217.98 | 217.98 | 2,356,600 |
|
Apr 7, 2026
|
241.46 | 247.39 | 226.01 | 227.61 | 227.61 | 1,409,000 |
|
Apr 6, 2026
|
245.45 | 248.05 | 239.05 | 245.14 | 245.14 | 616,900 |
|
Apr 2, 2026
|
240.00 | 248.85 | 236.00 | 244.67 | 244.67 | 800,600 |
|
Apr 1, 2026
|
244.79 | 247.43 | 234.44 | 242.79 | 242.79 | 876,100 |
|
Mar 31, 2026
|
239.69 | 249.00 | 237.32 | 244.10 | 244.10 | 876,700 |
|
Mar 30, 2026
|
232.31 | 242.06 | 230.99 | 237.81 | 237.81 | 859,900 |
|
Mar 27, 2026
|
239.47 | 239.47 | 229.01 | 230.79 | 230.79 | 1,164,700 |
|
Mar 26, 2026
|
236.99 | 249.00 | 235.17 | 245.07 | 245.07 | 898,600 |
|
Mar 25, 2026
|
245.73 | 248.23 | 232.68 | 238.07 | 238.07 | 1,509,900 |
|
Mar 24, 2026
|
257.15 | 257.37 | 235.73 | 237.94 | 237.94 | 1,896,700 |
|
Mar 23, 2026
|
260.09 | 266.60 | 256.99 | 262.06 | 262.06 | 1,003,000 |
|
Mar 20, 2026
|
257.64 | 262.97 | 249.14 | 258.81 | 258.81 | 1,159,800 |
|
Mar 19, 2026
|
263.16 | 274.00 | 255.79 | 262.32 | 262.32 | 968,900 |
|
Mar 18, 2026
|
260.80 | 269.44 | 259.43 | 262.11 | 262.11 | 1,060,000 |
|
Mar 17, 2026
|
262.75 | 278.25 | 262.39 | 265.55 | 265.55 | 951,700 |
|
Mar 16, 2026
|
263.48 | 267.89 | 258.89 | 264.56 | 264.56 | 927,800 |
|
Mar 13, 2026
|
258.19 | 268.76 | 257.18 | 264.30 | 264.30 | 1,115,400 |
|
Mar 12, 2026
|
262.99 | 275.43 | 256.42 | 257.63 | 257.63 | 1,435,600 |
|
Mar 11, 2026
|
274.56 | 279.04 | 255.33 | 259.10 | 259.10 | 1,525,200 |
|
Mar 10, 2026
|
283.64 | 284.98 | 264.09 | 269.32 | 269.32 | 2,160,500 |
|
Mar 9, 2026
|
288.50 | 295.33 | 282.49 | 286.84 | 286.84 | 1,537,400 |
|
Mar 6, 2026
|
292.29 | 296.92 | 281.28 | 296.56 | 296.56 | 1,466,300 |
|
Mar 5, 2026
|
281.57 | 297.00 | 281.24 | 291.47 | 291.47 | 1,835,000 |
|
Mar 4, 2026
|
271.16 | 281.91 | 270.19 | 278.59 | 278.59 | 1,057,100 |
|
Mar 3, 2026
|
259.09 | 279.95 | 255.00 | 275.37 | 275.37 | 1,680,400 |
|
Mar 2, 2026
|
259.84 | 267.78 | 257.46 | 263.60 | 263.60 | 1,345,500 |
|
Feb 27, 2026
|
258.05 | 264.91 | 252.00 | 264.51 | 264.51 | 2,359,300 |
|
Feb 26, 2026
|
252.00 | 270.08 | 252.00 | 268.52 | 268.52 | 3,376,500 |
|
Feb 25, 2026
|
231.50 | 246.04 | 224.01 | 245.70 | 245.70 | 1,849,800 |
|
Feb 24, 2026
|
219.38 | 236.83 | 216.00 | 232.60 | 232.60 | 1,854,400 |
|
Feb 23, 2026
|
225.00 | 225.00 | 214.13 | 217.36 | 217.36 | 2,113,400 |
|
Feb 20, 2026
|
237.45 | 247.70 | 231.29 | 233.50 | 233.50 | 2,003,900 |
|
Feb 19, 2026
|
248.92 | 251.99 | 239.07 | 239.37 | 239.37 | 1,441,500 |
|
Feb 18, 2026
|
246.81 | 251.02 | 243.22 | 250.14 | 250.14 | 1,509,600 |
|
Feb 17, 2026
|
251.64 | 256.65 | 235.00 | 247.31 | 247.31 | 2,443,400 |
|
Feb 13, 2026
|
235.91 | 253.50 | 235.91 | 243.85 | 243.85 | 4,043,600 |
|
Feb 12, 2026
|
227.65 | 245.03 | 213.09 | 228.95 | 228.95 | 7,128,400 |
|
Feb 11, 2026
|
230.11 | 232.00 | 207.20 | 209.33 | 209.33 | 4,002,500 |
|
Feb 10, 2026
|
232.48 | 240.88 | 227.43 | 231.95 | 231.95 | 2,583,200 |
|
Feb 9, 2026
|
223.94 | 236.34 | 215.00 | 231.08 | 231.08 | 1,709,600 |
|
Feb 6, 2026
|
226.32 | 237.05 | 223.89 | 232.58 | 232.58 | 2,280,800 |
|
Feb 5, 2026
|
243.00 | 248.83 | 223.01 | 223.49 | 223.49 | 2,294,700 |
|
Feb 4, 2026
|
241.04 | 251.79 | 227.78 | 243.93 | 243.93 | 2,682,000 |
|
Feb 3, 2026
|
263.43 | 263.43 | 236.36 | 245.16 | 245.16 | 3,384,100 |
|
Feb 2, 2026
|
282.25 | 284.73 | 270.46 | 274.06 | 274.06 | 1,426,800 |
|
Jan 30, 2026
|
285.00 | 289.17 | 277.49 | 280.00 | 280.00 | 1,959,200 |
|
Jan 29, 2026
|
302.25 | 302.25 | 276.73 | 281.53 | 281.53 | 3,475,600 |
|
Jan 28, 2026
|
325.86 | 329.17 | 314.00 | 317.11 | 317.11 | 938,100 |
|
Jan 27, 2026
|
332.00 | 335.29 | 314.63 | 319.66 | 319.66 | 953,500 |
|
Jan 26, 2026
|
324.23 | 332.00 | 323.10 | 328.99 | 328.99 | 833,200 |
|
Jan 23, 2026
|
321.11 | 330.99 | 320.01 | 322.78 | 322.78 | 1,067,000 |
|
Jan 22, 2026
|
303.00 | 320.00 | 302.51 | 319.50 | 319.50 | 1,235,100 |
|
Jan 21, 2026
|
303.80 | 312.50 | 300.09 | 302.32 | 302.32 | 1,221,600 |
|
Jan 20, 2026
|
305.33 | 311.81 | 302.00 | 304.79 | 304.79 | 1,236,600 |
|
Jan 16, 2026
|
329.00 | 329.00 | 309.00 | 311.88 | 311.88 | 1,971,400 |
|
Jan 15, 2026
|
346.14 | 349.57 | 328.68 | 329.24 | 329.24 | 1,418,600 |
|
Jan 14, 2026
|
356.64 | 357.65 | 341.82 | 345.30 | 345.30 | 1,537,200 |
|
Jan 13, 2026
|
378.78 | 383.40 | 353.29 | 358.89 | 358.89 | 996,900 |
|
Jan 12, 2026
|
371.60 | 379.40 | 365.17 | 375.96 | 375.96 | 708,200 |
|
Jan 9, 2026
|
373.15 | 377.76 | 365.63 | 371.56 | 371.56 | 921,100 |
|
Jan 8, 2026
|
393.76 | 397.00 | 369.73 | 369.90 | 369.90 | 762,600 |
|
Jan 7, 2026
|
397.45 | 405.11 | 396.00 | 398.22 | 398.22 | 1,057,900 |
|
Jan 6, 2026
|
380.13 | 398.31 | 376.22 | 396.00 | 396.00 | 712,200 |
|
Jan 5, 2026
|
383.71 | 393.65 | 379.41 | 379.62 | 379.62 | 857,200 |
|
Jan 2, 2026
|
399.00 | 401.60 | 375.25 | 382.23 | 382.23 | 694,500 |
|
Dec 31, 2025
|
402.47 | 405.27 | 398.67 | 401.30 | 401.30 | 360,300 |
|
Dec 30, 2025
|
396.73 | 406.94 | 396.69 | 405.83 | 405.83 | 654,300 |
|
Dec 29, 2025
|
396.16 | 402.82 | 394.95 | 399.37 | 399.37 | 463,700 |
|
Dec 26, 2025
|
397.86 | 400.36 | 396.20 | 398.16 | 398.16 | 214,300 |
|
Dec 24, 2025
|
397.00 | 399.91 | 393.55 | 397.60 | 397.60 | 173,400 |
|
Dec 23, 2025
|
396.87 | 398.79 | 386.42 | 397.00 | 397.00 | 753,600 |
|
Dec 22, 2025
|
391.25 | 403.00 | 390.01 | 401.00 | 401.00 | 686,200 |
|
Dec 19, 2025
|
389.16 | 392.74 | 381.46 | 389.46 | 389.46 | 1,309,700 |
|
Dec 18, 2025
|
388.24 | 405.00 | 383.20 | 390.00 | 390.00 | 1,269,000 |
|
Dec 17, 2025
|
376.12 | 388.53 | 374.99 | 387.58 | 387.58 | 1,203,300 |
|
Dec 16, 2025
|
366.99 | 375.00 | 360.83 | 370.35 | 370.35 | 878,300 |
|
Dec 15, 2025
|
372.70 | 374.49 | 360.40 | 364.85 | 364.85 | 1,058,400 |
|
Dec 12, 2025
|
386.24 | 387.85 | 372.81 | 375.94 | 375.94 | 871,900 |
|
Dec 11, 2025
|
389.35 | 396.84 | 385.37 | 387.19 | 387.19 | 449,800 |
|
Dec 10, 2025
|
386.00 | 394.24 | 383.45 | 392.47 | 392.47 | 774,800 |
|
Dec 9, 2025
|
381.00 | 392.74 | 381.00 | 385.80 | 385.80 | 570,300 |
|
Dec 8, 2025
|
380.21 | 386.30 | 379.05 | 385.21 | 385.21 | 552,600 |
|
Dec 5, 2025
|
372.46 | 387.06 | 372.05 | 379.85 | 379.85 | 588,500 |
|
Dec 4, 2025
|
380.83 | 381.47 | 369.63 | 377.04 | 377.04 | 591,100 |
|
Dec 3, 2025
|
370.51 | 375.21 | 364.00 | 374.97 | 374.97 | 753,800 |
|
Dec 2, 2025
|
373.40 | 381.70 | 372.11 | 373.32 | 373.32 | 711,100 |
|
Dec 1, 2025
|
363.66 | 376.08 | 361.35 | 373.40 | 373.40 | 702,100 |
|
Nov 28, 2025
|
364.59 | 371.01 | 362.64 | 367.32 | 367.32 | 285,400 |
|
Nov 26, 2025
|
368.45 | 369.15 | 360.66 | 361.81 | 361.81 | 588,800 |
|
Nov 25, 2025
|
356.85 | 373.54 | 356.85 | 371.51 | 371.51 | 723,000 |
|
Nov 24, 2025
|
355.19 | 357.98 | 350.26 | 356.50 | 356.50 | 798,300 |
|
Nov 21, 2025
|
355.82 | 360.96 | 344.41 | 355.35 | 355.35 | 1,155,100 |
|
Nov 20, 2025
|
370.38 | 372.00 | 354.11 | 357.31 | 357.31 | 975,700 |
|
Nov 19, 2025
|
368.75 | 371.02 | 359.01 | 361.90 | 361.90 | 813,100 |
|
Nov 18, 2025
|
368.11 | 372.75 | 356.64 | 368.33 | 368.33 | 1,429,200 |
|
Nov 17, 2025
|
394.03 | 394.90 | 368.04 | 369.10 | 369.10 | 1,135,000 |
|
Nov 14, 2025
|
384.00 | 398.60 | 382.82 | 396.36 | 396.36 | 754,500 |
|
Nov 13, 2025
|
391.78 | 398.67 | 388.79 | 390.61 | 390.61 | 639,000 |
|
Nov 12, 2025
|
398.03 | 405.00 | 394.12 | 394.74 | 394.74 | 735,800 |
|
Nov 11, 2025
|
386.73 | 400.56 | 386.73 | 395.04 | 395.04 | 787,500 |
|
Nov 10, 2025
|
394.95 | 398.40 | 379.76 | 386.35 | 386.35 | 1,293,200 |
|
Nov 7, 2025
|
390.54 | 405.85 | 390.13 | 398.40 | 398.40 | 1,358,900 |
|
Nov 6, 2025
|
402.90 | 409.31 | 375.01 | 394.95 | 394.95 | 3,209,400 |
|
Nov 5, 2025
|
472.68 | 476.64 | 458.00 | 464.71 | 464.71 | 1,226,500 |
|
Nov 4, 2025
|
478.00 | 484.23 | 465.21 | 471.99 | 471.99 | 780,500 |
|
Nov 3, 2025
|
492.40 | 497.96 | 480.93 | 494.58 | 494.58 | 769,700 |
|
Oct 31, 2025
|
476.08 | 493.95 | 475.49 | 491.92 | 491.92 | 1,032,900 |
|
Oct 30, 2025
|
466.39 | 483.82 | 464.43 | 477.62 | 477.62 | 822,700 |
|
Oct 29, 2025
|
472.61 | 474.65 | 460.10 | 466.12 | 466.12 | 553,900 |
|
Oct 28, 2025
|
470.32 | 475.62 | 468.17 | 469.62 | 469.62 | 409,000 |
|
Oct 27, 2025
|
474.64 | 478.38 | 470.31 | 471.94 | 471.94 | 470,200 |
|
Oct 24, 2025
|
480.23 | 485.00 | 469.37 | 469.67 | 469.67 | 408,100 |
|
Oct 23, 2025
|
470.00 | 476.10 | 468.82 | 475.80 | 475.80 | 405,500 |
|
Oct 22, 2025
|
473.14 | 479.13 | 468.10 | 469.50 | 469.50 | 524,900 |
|
Oct 21, 2025
|
446.98 | 480.00 | 445.21 | 478.01 | 478.01 | 857,900 |
|
Oct 20, 2025
|
440.04 | 455.51 | 439.50 | 451.58 | 451.58 | 547,400 |
|
Oct 17, 2025
|
431.49 | 442.35 | 430.00 | 436.82 | 436.82 | 569,500 |
|
Oct 16, 2025
|
448.55 | 463.00 | 432.38 | 432.70 | 432.70 | 715,100 |
|
Oct 15, 2025
|
467.27 | 468.81 | 444.16 | 445.44 | 445.44 | 659,200 |
|
Oct 14, 2025
|
444.30 | 461.98 | 442.33 | 456.58 | 456.58 | 596,400 |
|
Oct 13, 2025
|
442.57 | 453.51 | 440.15 | 449.88 | 449.88 | 634,500 |
|
Oct 10, 2025
|
456.45 | 457.35 | 436.86 | 439.66 | 439.66 | 982,900 |
|
Oct 9, 2025
|
456.65 | 460.00 | 450.00 | 452.99 | 452.99 | 815,500 |
|
Oct 8, 2025
|
452.10 | 459.77 | 446.26 | 459.56 | 459.56 | 756,600 |
|
Oct 7, 2025
|
460.05 | 468.40 | 432.78 | 450.37 | 450.37 | 1,168,600 |
|
Oct 6, 2025
|
453.64 | 503.00 | 443.24 | 463.59 | 463.59 | 2,287,200 |
|
Oct 3, 2025
|
447.89 | 458.90 | 447.11 | 451.87 | 451.87 | 896,500 |
|
Oct 2, 2025
|
444.05 | 449.10 | 436.00 | 445.16 | 445.16 | 1,222,300 |
|
Oct 1, 2025
|
472.55 | 477.04 | 423.11 | 440.25 | 440.25 | 3,421,100 |
|
Sep 30, 2025
|
517.66 | 521.19 | 462.00 | 467.80 | 467.80 | 2,093,500 |
|
Sep 29, 2025
|
517.91 | 524.63 | 515.66 | 519.88 | 519.88 | 572,100 |
|
Sep 26, 2025
|
506.63 | 518.91 | 504.00 | 517.76 | 517.76 | 461,300 |
|
Sep 25, 2025
|
510.10 | 514.33 | 503.25 | 506.68 | 506.68 | 511,200 |
|
Sep 24, 2025
|
519.77 | 525.47 | 509.82 | 515.35 | 515.35 | 607,200 |
|
Sep 23, 2025
|
520.59 | 522.79 | 510.94 | 513.14 | 513.14 | 636,300 |
|
Sep 22, 2025
|
512.15 | 525.51 | 509.36 | 522.97 | 522.97 | 522,200 |
|
Sep 19, 2025
|
514.22 | 521.54 | 509.11 | 518.84 | 518.84 | 969,500 |
|
Sep 18, 2025
|
512.81 | 520.47 | 509.88 | 513.12 | 513.12 | 672,100 |
|
Sep 17, 2025
|
506.05 | 517.08 | 502.22 | 507.30 | 507.30 | 616,000 |
|
Sep 16, 2025
|
506.52 | 506.52 | 498.55 | 502.55 | 502.55 | 620,300 |
|
Sep 15, 2025
|
495.00 | 510.94 | 492.24 | 508.14 | 508.14 | 643,300 |
|
Sep 12, 2025
|
496.62 | 497.76 | 489.68 | 491.48 | 491.48 | 446,700 |
|
Sep 11, 2025
|
493.02 | 501.51 | 490.15 | 496.79 | 496.79 | 582,800 |
|
Sep 10, 2025
|
500.00 | 508.63 | 488.41 | 489.18 | 489.18 | 814,400 |
|
Sep 9, 2025
|
496.18 | 505.00 | 496.18 | 502.29 | 502.29 | 922,300 |
|
Sep 8, 2025
|
490.00 | 502.42 | 486.60 | 498.53 | 498.53 | 894,300 |
|
Sep 5, 2025
|
470.51 | 492.15 | 470.51 | 487.53 | 487.53 | 1,132,300 |
