NasdaqGS - Nasdaq Real Time Price
USD
Jazz Pharmaceuticals plc (JAZZ)
215.98
+8.15
(+3.92%)
At close: October 30 at 4:00:01 PM EDT
215.98
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade JAZZ 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
209.63 | 216.62 | 209.35 | 215.98 | 215.98 | 1,215,100 |
|
Oct 29, 2026
|
207.00 | 211.32 | 205.73 | 207.83 | 207.83 | 773,600 |
|
Oct 28, 2026
|
204.38 | 206.77 | 202.30 | 205.06 | 205.06 | 816,100 |
|
Oct 27, 2026
|
206.42 | 207.67 | 204.04 | 206.78 | 206.78 | 605,800 |
|
Oct 26, 2026
|
215.29 | 216.43 | 205.00 | 205.70 | 205.70 | 970,000 |
|
Oct 23, 2026
|
213.09 | 215.35 | 211.49 | 214.00 | 214.00 | 560,600 |
|
Oct 22, 2026
|
211.38 | 215.24 | 210.26 | 214.65 | 214.65 | 783,800 |
|
Oct 21, 2026
|
213.75 | 215.13 | 211.53 | 211.97 | 211.97 | 695,900 |
|
Oct 20, 2026
|
209.89 | 215.55 | 208.98 | 213.76 | 213.76 | 663,200 |
|
Oct 19, 2026
|
209.60 | 210.57 | 206.71 | 208.43 | 208.43 | 716,900 |
|
Oct 16, 2026
|
214.25 | 214.78 | 208.15 | 210.23 | 210.23 | 636,700 |
|
Oct 15, 2026
|
212.19 | 217.57 | 212.19 | 214.42 | 214.42 | 886,400 |
|
Oct 14, 2026
|
210.34 | 215.66 | 209.36 | 209.65 | 209.65 | 891,300 |
|
Oct 13, 2026
|
216.86 | 216.86 | 209.34 | 210.39 | 210.39 | 812,600 |
|
Oct 12, 2026
|
218.90 | 221.99 | 216.57 | 216.75 | 216.75 | 739,600 |
|
Oct 9, 2026
|
221.79 | 227.00 | 213.20 | 218.42 | 218.42 | 1,288,300 |
|
Oct 8, 2026
|
228.55 | 229.33 | 214.68 | 222.45 | 222.45 | 1,268,600 |
|
Oct 7, 2026
|
229.62 | 235.54 | 227.00 | 231.19 | 231.19 | 578,900 |
|
Oct 6, 2026
|
236.40 | 236.40 | 228.70 | 231.39 | 231.39 | 862,200 |
|
Oct 5, 2026
|
235.51 | 238.87 | 234.12 | 236.04 | 236.04 | 844,600 |
|
Oct 2, 2026
|
233.40 | 237.77 | 231.70 | 235.67 | 235.67 | 636,600 |
|
Oct 1, 2026
|
230.33 | 234.47 | 229.85 | 233.01 | 233.01 | 740,600 |
|
Sep 30, 2026
|
231.60 | 236.00 | 230.39 | 231.52 | 231.52 | 1,001,900 |
|
Sep 29, 2026
|
236.30 | 238.00 | 229.16 | 232.35 | 232.35 | 777,200 |
|
Sep 28, 2026
|
235.67 | 238.83 | 234.63 | 238.28 | 238.28 | 788,300 |
|
Sep 25, 2026
|
239.12 | 239.12 | 235.66 | 237.95 | 237.95 | 1,129,600 |
|
Sep 24, 2026
|
235.82 | 236.52 | 232.00 | 236.28 | 236.28 | 551,300 |
|
Sep 23, 2026
|
239.26 | 241.33 | 231.59 | 234.88 | 234.88 | 792,200 |
|
Sep 22, 2026
|
242.01 | 243.21 | 239.78 | 240.57 | 240.57 | 482,000 |
|
Sep 21, 2026
|
240.87 | 244.49 | 238.53 | 241.46 | 241.46 | 499,200 |
|
Sep 18, 2026
|
244.55 | 244.55 | 238.98 | 240.74 | 240.74 | 2,214,700 |
|
Sep 17, 2026
|
246.59 | 247.31 | 243.57 | 243.84 | 243.84 | 569,600 |
|
Sep 16, 2026
|
242.93 | 244.36 | 241.76 | 243.59 | 243.59 | 602,200 |
|
Sep 15, 2026
|
246.81 | 246.81 | 239.84 | 240.83 | 240.83 | 702,600 |
|
Sep 14, 2026
|
247.68 | 248.45 | 244.66 | 245.87 | 245.87 | 465,400 |
|
Sep 11, 2026
|
244.60 | 246.73 | 244.04 | 245.80 | 245.80 | 422,900 |
|
Sep 10, 2026
|
240.94 | 244.46 | 239.29 | 240.48 | 240.48 | 1,029,500 |
|
Sep 9, 2026
|
238.38 | 241.44 | 236.00 | 241.31 | 241.31 | 424,500 |
|
Sep 8, 2026
|
240.00 | 244.71 | 239.11 | 240.07 | 240.07 | 467,900 |
|
Sep 4, 2026
|
246.00 | 249.00 | 244.75 | 246.81 | 246.81 | 321,900 |
|
Sep 3, 2026
|
246.92 | 248.91 | 241.87 | 247.57 | 247.57 | 507,600 |
|
Sep 2, 2026
|
244.00 | 248.07 | 241.02 | 245.57 | 245.57 | 1,155,900 |
|
Sep 1, 2026
|
250.13 | 252.50 | 243.02 | 243.71 | 243.71 | 1,072,800 |
|
Aug 31, 2026
|
241.39 | 252.72 | 241.39 | 250.68 | 250.68 | 1,221,000 |
|
Aug 28, 2026
|
249.48 | 250.64 | 244.49 | 244.54 | 244.54 | 1,192,900 |
|
Aug 27, 2026
|
250.00 | 252.85 | 246.99 | 251.10 | 251.10 | 4,740,300 |
|
Aug 26, 2026
|
257.40 | 259.83 | 248.52 | 249.29 | 249.29 | 2,373,000 |
|
Aug 25, 2026
|
256.36 | 266.38 | 254.59 | 260.23 | 260.23 | 1,560,100 |
|
Aug 24, 2026
|
253.66 | 254.70 | 250.44 | 254.47 | 254.47 | 419,900 |
|
Aug 21, 2026
|
248.75 | 255.85 | 248.55 | 254.28 | 254.28 | 516,600 |
|
Aug 20, 2026
|
249.60 | 254.93 | 245.76 | 248.70 | 248.70 | 439,900 |
|
Aug 19, 2026
|
255.65 | 256.92 | 251.26 | 252.16 | 252.16 | 549,500 |
|
Aug 18, 2026
|
248.73 | 256.41 | 248.73 | 253.07 | 253.07 | 459,200 |
|
Aug 17, 2026
|
244.00 | 248.52 | 243.16 | 248.36 | 248.36 | 504,900 |
|
Aug 14, 2026
|
243.59 | 245.35 | 240.63 | 244.96 | 244.96 | 542,000 |
|
Aug 13, 2026
|
251.38 | 251.38 | 243.74 | 245.85 | 245.85 | 468,000 |
|
Aug 12, 2026
|
246.38 | 251.92 | 244.35 | 248.95 | 248.95 | 553,500 |
|
Aug 11, 2026
|
257.16 | 257.16 | 246.48 | 247.98 | 247.98 | 1,288,300 |
|
Aug 10, 2026
|
256.95 | 261.28 | 255.54 | 256.52 | 256.52 | 896,500 |
|
Aug 7, 2026
|
257.49 | 258.38 | 254.69 | 256.56 | 256.56 | 970,700 |
|
Aug 6, 2026
|
262.44 | 264.03 | 255.69 | 256.65 | 256.65 | 804,500 |
|
Aug 5, 2026
|
262.90 | 265.05 | 258.65 | 261.57 | 261.57 | 715,300 |
|
Aug 4, 2026
|
255.39 | 262.00 | 247.42 | 261.62 | 261.62 | 1,895,100 |
|
Aug 3, 2026
|
255.22 | 255.22 | 248.45 | 251.58 | 251.58 | 1,493,300 |
|
Jul 31, 2026
|
258.09 | 259.06 | 250.71 | 252.86 | 252.86 | 572,800 |
|
Jul 30, 2026
|
254.82 | 259.75 | 252.19 | 258.38 | 258.38 | 728,800 |
|
Jul 29, 2026
|
257.26 | 259.35 | 254.32 | 255.97 | 255.97 | 622,700 |
|
Jul 28, 2026
|
259.73 | 261.30 | 255.79 | 256.92 | 256.92 | 945,200 |
|
Jul 27, 2026
|
254.79 | 257.00 | 252.09 | 255.43 | 255.43 | 771,900 |
|
Jul 24, 2026
|
255.83 | 256.75 | 250.27 | 253.87 | 253.87 | 538,200 |
|
Jul 23, 2026
|
248.38 | 255.00 | 248.38 | 254.87 | 254.87 | 527,900 |
|
Jul 22, 2026
|
253.70 | 255.18 | 249.28 | 250.41 | 250.41 | 521,000 |
|
Jul 21, 2026
|
244.65 | 255.20 | 242.11 | 254.22 | 254.22 | 810,000 |
|
Jul 20, 2026
|
247.53 | 249.86 | 243.35 | 243.47 | 243.47 | 675,800 |
|
Jul 17, 2026
|
241.61 | 249.50 | 238.08 | 247.53 | 247.53 | 503,600 |
|
Jul 16, 2026
|
238.54 | 243.21 | 238.00 | 242.18 | 242.18 | 430,700 |
|
Jul 15, 2026
|
236.02 | 240.93 | 233.46 | 239.32 | 239.32 | 610,500 |
|
Jul 14, 2026
|
237.14 | 238.68 | 235.05 | 238.05 | 238.05 | 747,000 |
|
Jul 13, 2026
|
242.02 | 245.36 | 235.95 | 236.97 | 236.97 | 838,400 |
|
Jul 10, 2026
|
245.65 | 247.26 | 238.42 | 243.82 | 243.82 | 630,600 |
|
Jul 9, 2026
|
248.24 | 250.49 | 246.43 | 246.91 | 246.91 | 713,500 |
|
Jul 8, 2026
|
247.50 | 248.67 | 243.01 | 248.25 | 248.25 | 856,300 |
|
Jul 7, 2026
|
244.42 | 249.64 | 238.92 | 247.72 | 247.72 | 1,056,200 |
|
Jul 6, 2026
|
244.47 | 246.07 | 241.82 | 244.17 | 244.17 | 861,500 |
|
Jul 2, 2026
|
240.01 | 243.81 | 234.36 | 243.47 | 243.47 | 766,800 |
|
Jul 1, 2026
|
240.47 | 241.57 | 234.87 | 237.51 | 237.51 | 874,700 |
|
Jun 30, 2026
|
237.78 | 241.82 | 234.15 | 240.97 | 240.97 | 1,000,800 |
|
Jun 29, 2026
|
231.44 | 238.23 | 230.25 | 237.72 | 237.72 | 975,100 |
|
Jun 26, 2026
|
226.20 | 231.14 | 226.20 | 230.02 | 230.02 | 845,900 |
|
Jun 25, 2026
|
230.02 | 233.00 | 224.95 | 226.20 | 226.20 | 680,200 |
|
Jun 24, 2026
|
229.76 | 234.08 | 228.30 | 229.85 | 229.85 | 719,900 |
|
Jun 23, 2026
|
225.27 | 230.94 | 222.93 | 230.25 | 230.25 | 862,800 |
|
Jun 22, 2026
|
226.16 | 227.86 | 224.27 | 225.92 | 225.92 | 980,000 |
|
Jun 18, 2026
|
227.47 | 228.00 | 220.74 | 224.66 | 224.66 | 1,906,800 |
|
Jun 17, 2026
|
229.41 | 229.41 | 224.61 | 226.93 | 226.93 | 680,000 |
|
Jun 16, 2026
|
230.87 | 231.78 | 225.55 | 226.88 | 226.88 | 770,200 |
|
Jun 15, 2026
|
230.55 | 231.40 | 228.37 | 230.59 | 230.59 | 691,000 |
|
Jun 12, 2026
|
235.44 | 236.44 | 230.05 | 230.56 | 230.56 | 635,700 |
|
Jun 11, 2026
|
233.25 | 236.71 | 231.49 | 236.17 | 236.17 | 954,400 |
|
Jun 10, 2026
|
231.61 | 235.50 | 226.12 | 229.63 | 229.63 | 954,800 |
|
Jun 9, 2026
|
236.88 | 239.16 | 228.52 | 229.19 | 229.19 | 727,800 |
|
Jun 8, 2026
|
236.95 | 239.62 | 231.05 | 232.04 | 232.04 | 1,208,500 |
|
Jun 5, 2026
|
241.95 | 241.99 | 236.11 | 238.57 | 238.57 | 678,000 |
|
Jun 4, 2026
|
233.50 | 240.29 | 232.83 | 240.06 | 240.06 | 1,296,600 |
|
Jun 3, 2026
|
226.11 | 231.49 | 224.99 | 230.93 | 230.93 | 910,500 |
|
Jun 2, 2026
|
231.91 | 232.69 | 224.23 | 226.12 | 226.12 | 1,364,700 |
|
Jun 1, 2026
|
234.17 | 236.95 | 230.62 | 232.64 | 232.64 | 945,700 |
|
May 29, 2026
|
235.36 | 240.99 | 232.39 | 236.49 | 236.49 | 1,766,200 |
|
May 28, 2026
|
238.22 | 239.82 | 233.38 | 235.38 | 235.38 | 667,700 |
|
May 27, 2026
|
241.09 | 241.09 | 236.70 | 237.56 | 237.56 | 615,300 |
|
May 26, 2026
|
240.70 | 242.00 | 236.05 | 237.41 | 237.41 | 660,100 |
|
May 22, 2026
|
242.93 | 243.32 | 239.20 | 239.83 | 239.83 | 549,800 |
|
May 21, 2026
|
241.82 | 241.82 | 236.29 | 239.40 | 239.40 | 596,200 |
|
May 20, 2026
|
239.77 | 242.18 | 235.99 | 239.01 | 239.01 | 835,300 |
|
May 19, 2026
|
234.21 | 238.55 | 232.05 | 237.45 | 237.45 | 1,268,400 |
|
May 18, 2026
|
228.96 | 231.43 | 227.64 | 229.55 | 229.55 | 685,900 |
|
May 15, 2026
|
229.07 | 230.82 | 225.00 | 228.77 | 228.77 | 1,346,300 |
|
May 14, 2026
|
232.84 | 233.95 | 229.58 | 231.05 | 231.05 | 695,900 |
|
May 13, 2026
|
228.78 | 235.00 | 227.68 | 232.33 | 232.33 | 918,000 |
|
May 12, 2026
|
225.30 | 229.20 | 223.85 | 227.84 | 227.84 | 807,800 |
|
May 11, 2026
|
226.99 | 230.21 | 221.29 | 223.61 | 223.61 | 997,700 |
|
May 8, 2026
|
228.73 | 230.00 | 223.34 | 225.79 | 225.79 | 741,300 |
|
May 7, 2026
|
224.40 | 229.00 | 221.84 | 226.96 | 226.96 | 1,129,500 |
|
May 6, 2026
|
227.88 | 230.40 | 221.30 | 228.57 | 228.57 | 2,148,000 |
|
May 5, 2026
|
209.71 | 212.57 | 208.41 | 212.26 | 212.26 | 1,215,100 |
|
May 4, 2026
|
203.94 | 208.53 | 203.06 | 208.06 | 208.06 | 950,400 |
|
May 1, 2026
|
204.50 | 204.99 | 201.75 | 202.72 | 202.72 | 572,300 |
|
Apr 30, 2026
|
202.01 | 204.00 | 201.01 | 203.02 | 203.02 | 542,800 |
|
Apr 29, 2026
|
202.37 | 205.17 | 198.68 | 199.92 | 199.92 | 594,300 |
|
Apr 28, 2026
|
202.19 | 204.28 | 200.30 | 203.98 | 203.98 | 591,100 |
|
Apr 27, 2026
|
198.16 | 204.52 | 198.16 | 201.22 | 201.22 | 1,310,600 |
|
Apr 24, 2026
|
200.25 | 201.41 | 194.77 | 196.52 | 196.52 | 733,700 |
|
Apr 23, 2026
|
203.85 | 205.82 | 198.20 | 199.96 | 199.96 | 1,074,600 |
|
Apr 22, 2026
|
200.74 | 202.66 | 198.78 | 202.40 | 202.40 | 1,053,300 |
|
Apr 21, 2026
|
203.03 | 204.02 | 198.00 | 199.03 | 199.03 | 990,800 |
|
Apr 20, 2026
|
206.34 | 207.48 | 202.07 | 202.56 | 202.56 | 777,800 |
|
Apr 17, 2026
|
198.13 | 204.13 | 197.68 | 203.42 | 203.42 | 634,800 |
|
Apr 16, 2026
|
198.96 | 200.00 | 197.30 | 197.83 | 197.83 | 2,303,300 |
|
Apr 15, 2026
|
202.00 | 202.58 | 198.95 | 199.33 | 199.33 | 658,400 |
|
Apr 14, 2026
|
195.25 | 201.09 | 195.25 | 201.06 | 201.06 | 970,600 |
|
Apr 13, 2026
|
194.60 | 196.32 | 193.19 | 195.31 | 195.31 | 976,100 |
|
Apr 10, 2026
|
199.70 | 200.00 | 192.32 | 194.20 | 194.20 | 904,100 |
|
Apr 9, 2026
|
194.46 | 200.24 | 194.03 | 198.14 | 198.14 | 946,700 |
|
Apr 8, 2026
|
194.06 | 196.50 | 191.36 | 195.93 | 195.93 | 1,017,400 |
|
Apr 7, 2026
|
186.94 | 191.40 | 185.47 | 190.94 | 190.94 | 802,000 |
|
Apr 6, 2026
|
186.95 | 188.39 | 184.18 | 186.85 | 186.85 | 1,218,300 |
|
Apr 2, 2026
|
186.12 | 188.41 | 185.00 | 186.95 | 186.95 | 695,900 |
|
Apr 1, 2026
|
190.16 | 192.00 | 187.97 | 188.27 | 188.27 | 687,300 |
|
Mar 31, 2026
|
185.00 | 190.60 | 184.70 | 189.05 | 189.05 | 936,200 |
|
Mar 30, 2026
|
184.36 | 184.84 | 181.99 | 183.15 | 183.15 | 478,900 |
|
Mar 27, 2026
|
189.26 | 189.26 | 182.55 | 182.69 | 182.69 | 827,000 |
|
Mar 26, 2026
|
187.16 | 191.28 | 185.70 | 189.15 | 189.15 | 836,500 |
|
Mar 25, 2026
|
186.71 | 189.40 | 186.00 | 189.08 | 189.08 | 833,100 |
|
Mar 24, 2026
|
181.77 | 185.07 | 180.68 | 185.01 | 185.01 | 1,476,700 |
|
Mar 23, 2026
|
182.00 | 184.48 | 181.00 | 182.32 | 182.32 | 745,200 |
|
Mar 20, 2026
|
181.93 | 184.00 | 179.16 | 180.62 | 180.62 | 1,076,800 |
|
Mar 19, 2026
|
180.72 | 183.51 | 178.40 | 181.80 | 181.80 | 603,200 |
|
Mar 18, 2026
|
182.71 | 182.71 | 178.32 | 180.45 | 180.45 | 623,200 |
|
Mar 17, 2026
|
182.84 | 184.69 | 180.94 | 181.37 | 181.37 | 903,600 |
|
Mar 16, 2026
|
179.73 | 182.98 | 179.39 | 182.02 | 182.02 | 544,200 |
|
Mar 13, 2026
|
181.56 | 183.90 | 177.58 | 178.55 | 178.55 | 827,500 |
|
Mar 12, 2026
|
184.96 | 185.02 | 179.03 | 180.32 | 180.32 | 831,500 |
|
Mar 11, 2026
|
185.27 | 186.00 | 180.82 | 185.43 | 185.43 | 625,800 |
|
Mar 10, 2026
|
186.05 | 188.62 | 184.30 | 185.93 | 185.93 | 1,135,400 |
|
Mar 9, 2026
|
179.88 | 186.22 | 179.31 | 185.40 | 185.40 | 715,300 |
|
Mar 6, 2026
|
179.69 | 183.45 | 176.67 | 182.01 | 182.01 | 982,800 |
|
Mar 5, 2026
|
187.01 | 189.02 | 182.95 | 183.63 | 183.63 | 802,400 |
|
Mar 4, 2026
|
186.93 | 190.67 | 184.15 | 188.69 | 188.69 | 885,100 |
|
Mar 3, 2026
|
186.12 | 188.75 | 185.16 | 186.67 | 186.67 | 625,300 |
|
Mar 2, 2026
|
189.92 | 191.54 | 186.45 | 190.46 | 190.46 | 727,600 |
|
Feb 27, 2026
|
189.67 | 192.70 | 187.85 | 190.02 | 190.02 | 757,700 |
|
Feb 26, 2026
|
195.07 | 198.00 | 188.30 | 188.97 | 188.97 | 1,851,100 |
|
Feb 25, 2026
|
180.00 | 197.47 | 178.00 | 196.83 | 196.83 | 5,594,800 |
|
Feb 24, 2026
|
172.62 | 173.94 | 171.57 | 173.83 | 173.83 | 984,500 |
|
Feb 23, 2026
|
169.84 | 174.00 | 169.36 | 173.25 | 173.25 | 1,264,900 |
|
Feb 20, 2026
|
169.34 | 172.46 | 168.56 | 172.19 | 172.19 | 1,309,700 |
|
Feb 19, 2026
|
168.50 | 170.51 | 167.35 | 169.59 | 169.59 | 934,900 |
|
Feb 18, 2026
|
167.97 | 169.13 | 166.64 | 168.72 | 168.72 | 687,500 |
|
Feb 17, 2026
|
165.78 | 168.42 | 165.36 | 167.98 | 167.98 | 552,300 |
|
Feb 13, 2026
|
167.09 | 168.93 | 165.62 | 166.31 | 166.31 | 477,900 |
|
Feb 12, 2026
|
165.50 | 168.19 | 165.08 | 166.29 | 166.29 | 931,900 |
|
Feb 11, 2026
|
165.08 | 166.40 | 161.38 | 166.24 | 166.24 | 521,700 |
|
Feb 10, 2026
|
164.11 | 167.73 | 163.17 | 165.63 | 165.63 | 930,800 |
|
Feb 9, 2026
|
165.38 | 166.92 | 163.67 | 165.00 | 165.00 | 679,900 |
|
Feb 6, 2026
|
164.16 | 166.62 | 164.16 | 165.50 | 165.50 | 703,400 |
|
Feb 5, 2026
|
167.43 | 168.47 | 162.24 | 163.15 | 163.15 | 627,800 |
|
Feb 4, 2026
|
167.00 | 168.34 | 164.50 | 165.72 | 165.72 | 587,800 |
|
Feb 3, 2026
|
166.24 | 169.51 | 165.15 | 166.84 | 166.84 | 461,900 |
|
Feb 2, 2026
|
164.87 | 168.81 | 164.79 | 167.29 | 167.29 | 786,700 |
|
Jan 30, 2026
|
163.98 | 165.08 | 162.68 | 164.49 | 164.49 | 1,292,000 |
|
Jan 29, 2026
|
165.56 | 167.27 | 162.84 | 163.98 | 163.98 | 824,400 |
|
Jan 28, 2026
|
167.34 | 168.05 | 164.29 | 165.41 | 165.41 | 893,200 |
|
Jan 27, 2026
|
166.94 | 169.87 | 164.40 | 167.85 | 167.85 | 545,200 |
|
Jan 26, 2026
|
168.56 | 171.23 | 166.16 | 166.35 | 166.35 | 550,900 |
|
Jan 23, 2026
|
170.56 | 171.51 | 167.00 | 168.71 | 168.71 | 1,070,800 |
|
Jan 22, 2026
|
169.62 | 171.70 | 168.07 | 171.00 | 171.00 | 1,273,600 |
|
Jan 21, 2026
|
167.85 | 170.45 | 167.13 | 169.16 | 169.16 | 641,500 |
|
Jan 20, 2026
|
167.85 | 168.61 | 165.01 | 167.88 | 167.88 | 840,300 |
|
Jan 16, 2026
|
170.62 | 172.59 | 167.52 | 169.41 | 169.41 | 1,110,300 |
|
Jan 15, 2026
|
170.55 | 172.50 | 167.18 | 171.16 | 171.16 | 1,349,700 |
|
Jan 14, 2026
|
162.90 | 173.09 | 162.67 | 170.81 | 170.81 | 1,818,200 |
|
Jan 13, 2026
|
163.75 | 164.27 | 159.35 | 162.43 | 162.43 | 1,036,300 |
|
Jan 12, 2026
|
162.63 | 164.39 | 160.59 | 163.68 | 163.68 | 903,500 |
|
Jan 9, 2026
|
161.31 | 165.64 | 159.90 | 161.13 | 161.13 | 1,222,600 |
|
Jan 8, 2026
|
169.11 | 171.05 | 156.95 | 160.25 | 160.25 | 2,342,800 |
|
Jan 7, 2026
|
168.42 | 172.35 | 167.51 | 169.37 | 169.37 | 1,655,600 |
|
Jan 6, 2026
|
173.00 | 174.10 | 162.60 | 166.99 | 166.99 | 2,684,900 |
|
Jan 5, 2026
|
172.75 | 175.80 | 171.14 | 174.39 | 174.39 | 1,348,500 |
|
Jan 2, 2026
|
169.50 | 174.11 | 169.26 | 173.15 | 173.15 | 822,000 |
|
Dec 31, 2025
|
170.82 | 170.82 | 169.46 | 170.00 | 170.00 | 323,000 |
|
Dec 30, 2025
|
170.61 | 171.66 | 169.49 | 170.82 | 170.82 | 668,600 |
|
Dec 29, 2025
|
170.51 | 171.85 | 169.36 | 170.50 | 170.50 | 523,900 |
|
Dec 26, 2025
|
170.93 | 170.93 | 169.22 | 170.48 | 170.48 | 255,200 |
|
Dec 24, 2025
|
170.12 | 172.69 | 169.50 | 170.80 | 170.80 | 313,400 |
|
Dec 23, 2025
|
168.87 | 170.22 | 168.54 | 169.47 | 169.47 | 468,200 |
|
Dec 22, 2025
|
165.66 | 171.47 | 165.66 | 169.67 | 169.67 | 815,300 |
|
Dec 19, 2025
|
166.12 | 168.57 | 165.25 | 166.99 | 166.99 | 2,063,400 |
|
Dec 18, 2025
|
165.18 | 166.67 | 164.39 | 166.00 | 166.00 | 1,230,200 |
|
Dec 17, 2025
|
170.38 | 172.00 | 164.78 | 164.92 | 164.92 | 1,119,400 |
|
Dec 16, 2025
|
168.61 | 170.24 | 167.53 | 169.73 | 169.73 | 981,600 |
|
Dec 15, 2025
|
167.62 | 170.38 | 166.82 | 169.53 | 169.53 | 979,200 |
|
Dec 12, 2025
|
164.89 | 168.30 | 163.77 | 167.50 | 167.50 | 663,800 |
|
Dec 11, 2025
|
165.12 | 168.69 | 164.15 | 164.89 | 164.89 | 1,142,200 |
|
Dec 10, 2025
|
165.35 | 166.09 | 161.00 | 164.97 | 164.97 | 1,387,900 |
|
Dec 9, 2025
|
168.78 | 170.05 | 161.83 | 162.26 | 162.26 | 1,176,200 |
|
Dec 8, 2025
|
169.92 | 170.87 | 168.47 | 168.94 | 168.94 | 865,700 |
|
Dec 5, 2025
|
168.63 | 171.51 | 167.36 | 169.70 | 169.70 | 910,200 |
|
Dec 4, 2025
|
166.38 | 167.30 | 164.44 | 166.91 | 166.91 | 845,100 |
|
Dec 3, 2025
|
166.98 | 169.25 | 166.09 | 167.10 | 167.10 | 936,200 |
|
Dec 2, 2025
|
173.07 | 173.60 | 166.54 | 166.71 | 166.71 | 1,452,100 |
|
Dec 1, 2025
|
174.23 | 175.55 | 170.57 | 172.12 | 172.12 | 1,525,000 |
|
Nov 28, 2025
|
176.53 | 177.70 | 175.06 | 176.53 | 176.53 | 330,900 |
|
Nov 26, 2025
|
181.61 | 181.61 | 176.66 | 176.92 | 176.92 | 909,400 |
|
Nov 25, 2025
|
181.24 | 182.75 | 178.01 | 180.05 | 180.05 | 1,127,500 |
|
Nov 24, 2025
|
174.89 | 182.27 | 172.19 | 180.90 | 180.90 | 2,043,100 |
|
Nov 21, 2025
|
175.56 | 177.80 | 173.73 | 176.93 | 176.93 | 1,016,900 |
|
Nov 20, 2025
|
176.28 | 179.01 | 174.48 | 175.74 | 175.74 | 1,664,500 |
|
Nov 19, 2025
|
180.40 | 180.40 | 174.76 | 176.08 | 176.08 | 1,840,600 |
|
Nov 18, 2025
|
170.09 | 182.99 | 169.87 | 180.52 | 180.52 | 4,777,100 |
|
Nov 17, 2025
|
168.00 | 172.91 | 162.60 | 170.09 | 170.09 | 6,718,800 |
|
Nov 14, 2025
|
140.96 | 142.84 | 139.27 | 141.07 | 141.07 | 812,000 |
|
Nov 13, 2025
|
136.72 | 141.83 | 136.56 | 141.71 | 141.71 | 859,100 |
|
Nov 12, 2025
|
137.30 | 140.68 | 136.27 | 136.71 | 136.71 | 980,900 |
|
Nov 11, 2025
|
133.20 | 138.99 | 132.10 | 137.11 | 137.11 | 1,011,400 |
|
Nov 10, 2025
|
133.44 | 134.64 | 132.10 | 133.19 | 133.19 | 1,412,000 |
|
Nov 7, 2025
|
133.20 | 133.24 | 128.80 | 131.16 | 131.16 | 1,041,800 |
|
Nov 6, 2025
|
142.24 | 144.97 | 130.79 | 134.05 | 134.05 | 1,136,200 |
|
Nov 5, 2025
|
136.57 | 139.79 | 133.50 | 137.22 | 137.22 | 961,300 |
|
Nov 4, 2025
|
136.55 | 139.07 | 136.00 | 137.82 | 137.82 | 494,200 |
|
Nov 3, 2025
|
137.23 | 138.45 | 136.67 | 138.38 | 138.38 | 547,100 |
|
Oct 31, 2025
|
136.78 | 138.31 | 135.64 | 137.64 | 137.64 | 524,500 |
