NasdaqGM - Delayed Quote
USD
Ligand Pharmaceuticals Incorporated (LGND)
306.20
+7.20
(+2.41%)
At close: November 6 at 4:00:01 PM EST
306.20
+0.25
(+0.08%)
After hours: November 6 at 4:00:37 PM EST
Trade LGND 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
|
302.02 | 308.26 | 297.84 | 306.20 | 306.20 | 130,200 |
|
Nov 5, 2026
|
316.57 | 318.98 | 297.63 | 299.00 | 299.00 | 247,600 |
|
Nov 4, 2026
|
319.00 | 319.99 | 309.86 | 316.13 | 316.13 | 179,900 |
|
Nov 3, 2026
|
309.99 | 317.76 | 307.58 | 313.52 | 313.52 | 195,600 |
|
Nov 2, 2026
|
323.28 | 325.96 | 306.17 | 307.02 | 307.02 | 265,400 |
|
Oct 30, 2026
|
319.22 | 324.90 | 314.51 | 322.75 | 322.75 | 344,300 |
|
Oct 29, 2026
|
315.15 | 323.82 | 309.63 | 317.33 | 317.33 | 299,400 |
|
Oct 28, 2026
|
311.62 | 319.90 | 309.69 | 318.78 | 318.78 | 268,300 |
|
Oct 27, 2026
|
308.51 | 314.19 | 307.55 | 311.73 | 311.73 | 143,400 |
|
Oct 26, 2026
|
304.39 | 309.43 | 303.47 | 308.30 | 308.30 | 194,800 |
|
Oct 23, 2026
|
307.82 | 313.28 | 302.37 | 303.53 | 303.53 | 366,500 |
|
Oct 22, 2026
|
313.00 | 315.27 | 305.34 | 307.82 | 307.82 | 315,100 |
|
Oct 21, 2026
|
305.36 | 317.64 | 303.93 | 314.78 | 314.78 | 222,700 |
|
Oct 20, 2026
|
298.61 | 314.05 | 298.61 | 306.40 | 306.40 | 166,800 |
|
Oct 19, 2026
|
300.41 | 303.86 | 295.74 | 297.28 | 297.28 | 117,000 |
|
Oct 16, 2026
|
297.67 | 297.67 | 292.56 | 295.54 | 295.54 | 164,500 |
|
Oct 15, 2026
|
298.18 | 304.60 | 296.85 | 298.50 | 298.50 | 332,100 |
|
Oct 14, 2026
|
299.55 | 307.11 | 292.28 | 294.99 | 294.99 | 245,300 |
|
Oct 13, 2026
|
311.72 | 311.72 | 300.23 | 303.53 | 303.53 | 196,600 |
|
Oct 12, 2026
|
302.50 | 311.86 | 300.00 | 311.13 | 311.13 | 173,200 |
|
Oct 9, 2026
|
294.79 | 304.78 | 294.32 | 301.81 | 301.81 | 183,000 |
|
Oct 8, 2026
|
290.41 | 296.48 | 281.74 | 295.00 | 295.00 | 318,900 |
|
Oct 7, 2026
|
293.63 | 301.27 | 292.47 | 293.26 | 293.26 | 309,200 |
|
Oct 6, 2026
|
309.41 | 309.41 | 293.73 | 296.94 | 296.94 | 163,700 |
|
Oct 5, 2026
|
303.95 | 309.77 | 300.79 | 306.77 | 306.77 | 163,800 |
|
Oct 2, 2026
|
307.55 | 307.63 | 301.32 | 302.96 | 302.96 | 179,200 |
|
Oct 1, 2026
|
309.82 | 312.05 | 301.48 | 302.74 | 302.74 | 374,000 |
|
Sep 30, 2026
|
310.52 | 317.23 | 306.95 | 312.37 | 312.37 | 505,900 |
|
Sep 29, 2026
|
313.63 | 317.10 | 304.36 | 310.36 | 310.36 | 431,000 |
|
Sep 28, 2026
|
299.78 | 314.94 | 299.70 | 314.10 | 314.10 | 239,600 |
|
Sep 25, 2026
|
303.17 | 305.35 | 293.90 | 301.52 | 301.52 | 305,800 |
|
Sep 24, 2026
|
296.95 | 303.41 | 296.37 | 299.04 | 299.04 | 209,400 |
|
Sep 23, 2026
|
300.44 | 302.44 | 296.08 | 298.41 | 298.41 | 242,000 |
|
Sep 22, 2026
|
291.00 | 300.48 | 289.00 | 298.50 | 298.50 | 308,700 |
|
Sep 21, 2026
|
283.67 | 290.51 | 282.45 | 290.07 | 290.07 | 237,400 |
|
Sep 18, 2026
|
285.63 | 285.64 | 280.49 | 283.49 | 283.49 | 372,800 |
|
Sep 17, 2026
|
279.51 | 285.51 | 273.10 | 284.70 | 284.70 | 248,800 |
|
Sep 16, 2026
|
277.97 | 278.74 | 271.22 | 275.20 | 275.20 | 299,000 |
|
Sep 15, 2026
|
280.53 | 280.53 | 270.77 | 276.98 | 276.98 | 180,200 |
|
Sep 14, 2026
|
284.93 | 287.14 | 280.12 | 280.65 | 280.65 | 158,800 |
|
Sep 11, 2026
|
291.48 | 294.00 | 283.77 | 284.47 | 284.47 | 261,200 |
|
Sep 10, 2026
|
285.00 | 291.26 | 283.04 | 289.25 | 289.25 | 146,600 |
|
Sep 9, 2026
|
288.03 | 291.82 | 285.48 | 288.05 | 288.05 | 310,000 |
|
Sep 8, 2026
|
285.05 | 289.28 | 278.40 | 288.83 | 288.83 | 216,400 |
|
Sep 4, 2026
|
287.41 | 290.00 | 285.47 | 285.60 | 285.60 | 132,400 |
|
Sep 3, 2026
|
286.92 | 290.09 | 281.88 | 289.74 | 289.74 | 190,300 |
|
Sep 2, 2026
|
285.73 | 290.33 | 281.69 | 286.92 | 286.92 | 189,600 |
|
Sep 1, 2026
|
286.28 | 290.41 | 281.99 | 284.27 | 284.27 | 185,000 |
|
Aug 31, 2026
|
276.77 | 285.90 | 275.60 | 284.10 | 284.10 | 203,700 |
|
Aug 28, 2026
|
283.70 | 284.00 | 277.36 | 280.49 | 280.49 | 127,700 |
|
Aug 27, 2026
|
284.71 | 289.20 | 282.40 | 284.52 | 284.52 | 206,300 |
|
Aug 26, 2026
|
281.72 | 289.66 | 277.01 | 287.85 | 287.85 | 147,500 |
|
Aug 25, 2026
|
284.22 | 287.90 | 278.28 | 281.72 | 281.72 | 197,400 |
|
Aug 24, 2026
|
286.27 | 286.27 | 279.87 | 280.18 | 280.18 | 158,200 |
|
Aug 21, 2026
|
288.09 | 289.98 | 285.21 | 286.29 | 286.29 | 152,500 |
|
Aug 20, 2026
|
289.11 | 293.37 | 284.87 | 287.39 | 287.39 | 138,900 |
|
Aug 19, 2026
|
291.02 | 294.61 | 282.25 | 290.71 | 290.71 | 231,200 |
|
Aug 18, 2026
|
291.00 | 293.51 | 284.41 | 287.59 | 287.59 | 247,500 |
|
Aug 17, 2026
|
292.47 | 298.29 | 291.73 | 291.77 | 291.77 | 145,600 |
|
Aug 14, 2026
|
287.61 | 295.19 | 287.20 | 294.60 | 294.60 | 197,200 |
|
Aug 13, 2026
|
294.99 | 294.99 | 285.24 | 288.82 | 288.82 | 255,400 |
|
Aug 12, 2026
|
290.38 | 294.75 | 287.81 | 293.27 | 293.27 | 380,000 |
|
Aug 11, 2026
|
295.01 | 299.34 | 288.60 | 288.75 | 288.75 | 368,500 |
|
Aug 10, 2026
|
295.51 | 299.39 | 288.46 | 295.70 | 295.70 | 192,200 |
|
Aug 7, 2026
|
304.37 | 304.60 | 286.65 | 293.15 | 293.15 | 313,600 |
|
Aug 6, 2026
|
306.08 | 317.49 | 297.31 | 300.14 | 300.14 | 393,800 |
|
Aug 5, 2026
|
305.26 | 308.56 | 300.07 | 302.57 | 302.57 | 197,100 |
|
Aug 4, 2026
|
299.42 | 301.67 | 293.76 | 300.79 | 300.79 | 329,200 |
|
Aug 3, 2026
|
287.00 | 293.23 | 283.77 | 292.04 | 292.04 | 191,700 |
|
Jul 31, 2026
|
294.84 | 301.93 | 286.22 | 287.54 | 287.54 | 272,200 |
|
Jul 30, 2026
|
287.78 | 303.00 | 286.45 | 296.29 | 296.29 | 283,300 |
|
Jul 29, 2026
|
294.63 | 298.29 | 287.19 | 288.01 | 288.01 | 356,700 |
|
Jul 28, 2026
|
301.28 | 301.29 | 293.53 | 296.28 | 296.28 | 353,500 |
|
Jul 27, 2026
|
301.05 | 304.97 | 293.02 | 297.50 | 297.50 | 378,400 |
|
Jul 24, 2026
|
302.72 | 307.81 | 297.18 | 300.53 | 300.53 | 277,000 |
|
Jul 23, 2026
|
300.47 | 307.48 | 300.00 | 302.15 | 302.15 | 355,500 |
|
Jul 22, 2026
|
308.18 | 308.56 | 302.20 | 304.26 | 304.26 | 205,500 |
|
Jul 21, 2026
|
296.97 | 305.47 | 295.35 | 305.47 | 305.47 | 162,800 |
|
Jul 20, 2026
|
304.06 | 308.56 | 293.69 | 293.99 | 293.99 | 395,600 |
|
Jul 17, 2026
|
294.39 | 305.60 | 290.20 | 303.39 | 303.39 | 278,300 |
|
Jul 16, 2026
|
295.11 | 303.58 | 293.67 | 296.45 | 296.45 | 241,700 |
|
Jul 15, 2026
|
301.99 | 303.96 | 292.17 | 296.26 | 296.26 | 291,100 |
|
Jul 14, 2026
|
309.25 | 309.25 | 300.00 | 300.97 | 300.97 | 649,100 |
|
Jul 13, 2026
|
315.09 | 316.42 | 304.77 | 309.25 | 309.25 | 245,700 |
|
Jul 10, 2026
|
322.23 | 322.81 | 310.67 | 316.24 | 316.24 | 148,600 |
|
Jul 9, 2026
|
320.08 | 323.33 | 315.02 | 322.61 | 322.61 | 583,100 |
|
Jul 8, 2026
|
321.91 | 326.63 | 311.73 | 314.88 | 314.88 | 405,000 |
|
Jul 7, 2026
|
317.97 | 323.30 | 312.74 | 319.43 | 319.43 | 316,500 |
|
Jul 6, 2026
|
319.94 | 322.31 | 315.76 | 320.42 | 320.42 | 349,400 |
|
Jul 2, 2026
|
314.81 | 320.00 | 308.76 | 319.55 | 319.55 | 368,200 |
|
Jul 1, 2026
|
315.20 | 318.41 | 305.31 | 312.01 | 312.01 | 521,600 |
|
Jun 30, 2026
|
315.00 | 320.99 | 311.94 | 316.09 | 316.09 | 879,100 |
|
Jun 29, 2026
|
303.67 | 314.80 | 297.41 | 314.04 | 314.04 | 539,300 |
|
Jun 26, 2026
|
294.56 | 305.71 | 286.00 | 303.59 | 303.59 | 1,251,000 |
|
Jun 25, 2026
|
288.34 | 300.12 | 288.34 | 295.92 | 295.92 | 711,000 |
|
Jun 24, 2026
|
283.35 | 288.46 | 278.65 | 284.91 | 284.91 | 548,900 |
|
Jun 23, 2026
|
259.35 | 282.53 | 258.00 | 279.44 | 279.44 | 2,298,200 |
|
Jun 22, 2026
|
267.73 | 272.79 | 245.00 | 262.17 | 262.17 | 819,500 |
|
Jun 18, 2026
|
267.06 | 276.20 | 265.88 | 274.88 | 274.88 | 609,600 |
|
Jun 17, 2026
|
256.95 | 267.27 | 255.00 | 263.14 | 263.14 | 355,000 |
|
Jun 16, 2026
|
255.11 | 258.21 | 250.37 | 255.25 | 255.25 | 220,600 |
|
Jun 15, 2026
|
254.26 | 257.33 | 252.65 | 253.25 | 253.25 | 159,000 |
|
Jun 12, 2026
|
254.99 | 259.03 | 250.49 | 255.54 | 255.54 | 247,100 |
|
Jun 11, 2026
|
251.04 | 258.57 | 247.00 | 254.57 | 254.57 | 274,600 |
|
Jun 10, 2026
|
245.00 | 257.19 | 245.00 | 248.24 | 248.24 | 240,000 |
|
Jun 9, 2026
|
241.98 | 245.00 | 237.00 | 243.28 | 243.28 | 173,500 |
|
Jun 8, 2026
|
239.76 | 240.70 | 236.09 | 237.75 | 237.75 | 219,200 |
|
Jun 5, 2026
|
235.75 | 240.53 | 235.65 | 237.00 | 237.00 | 174,900 |
|
Jun 4, 2026
|
235.12 | 241.10 | 234.42 | 235.91 | 235.91 | 210,400 |
|
Jun 3, 2026
|
232.57 | 234.88 | 231.31 | 234.40 | 234.40 | 157,000 |
|
Jun 2, 2026
|
229.43 | 234.09 | 227.76 | 232.76 | 232.76 | 185,100 |
|
Jun 1, 2026
|
228.68 | 230.73 | 222.76 | 229.78 | 229.78 | 203,700 |
|
May 29, 2026
|
234.79 | 237.15 | 229.98 | 231.96 | 231.96 | 153,600 |
|
May 28, 2026
|
233.66 | 237.84 | 231.66 | 234.66 | 234.66 | 126,400 |
|
May 27, 2026
|
235.33 | 238.76 | 231.30 | 235.89 | 235.89 | 189,800 |
|
May 26, 2026
|
231.00 | 236.35 | 228.65 | 235.33 | 235.33 | 222,300 |
|
May 22, 2026
|
223.46 | 229.59 | 221.87 | 229.33 | 229.33 | 368,200 |
|
May 21, 2026
|
215.76 | 223.00 | 215.67 | 222.18 | 222.18 | 153,800 |
|
May 20, 2026
|
211.52 | 220.63 | 209.38 | 217.75 | 217.75 | 260,300 |
|
May 19, 2026
|
207.49 | 210.81 | 205.19 | 207.78 | 207.78 | 198,700 |
|
May 18, 2026
|
214.18 | 215.99 | 207.74 | 207.89 | 207.89 | 143,700 |
|
May 15, 2026
|
216.66 | 218.13 | 212.70 | 213.21 | 213.21 | 127,900 |
|
May 14, 2026
|
220.85 | 221.79 | 215.99 | 218.98 | 218.98 | 151,200 |
|
May 13, 2026
|
221.59 | 226.28 | 218.97 | 221.21 | 221.21 | 218,600 |
|
May 12, 2026
|
220.78 | 224.54 | 217.07 | 222.00 | 222.00 | 163,000 |
|
May 11, 2026
|
221.41 | 225.82 | 218.00 | 220.48 | 220.48 | 204,200 |
|
May 8, 2026
|
212.20 | 223.79 | 206.02 | 221.41 | 221.41 | 250,000 |
|
May 7, 2026
|
205.00 | 225.64 | 200.01 | 210.33 | 210.33 | 644,000 |
|
May 6, 2026
|
235.09 | 236.32 | 229.43 | 232.55 | 232.55 | 185,400 |
|
May 5, 2026
|
228.36 | 233.06 | 228.36 | 232.30 | 232.30 | 105,700 |
|
May 4, 2026
|
226.47 | 233.98 | 226.20 | 228.36 | 228.36 | 221,200 |
|
May 1, 2026
|
229.87 | 236.22 | 226.47 | 227.44 | 227.44 | 235,400 |
|
Apr 30, 2026
|
224.86 | 230.03 | 220.06 | 229.45 | 229.45 | 265,500 |
|
Apr 29, 2026
|
229.79 | 232.70 | 223.76 | 224.86 | 224.86 | 252,200 |
|
Apr 28, 2026
|
243.66 | 244.14 | 228.69 | 232.32 | 232.32 | 168,300 |
|
Apr 27, 2026
|
240.41 | 247.38 | 230.83 | 241.79 | 241.79 | 281,000 |
|
Apr 24, 2026
|
227.39 | 231.75 | 225.00 | 231.27 | 231.27 | 171,400 |
|
Apr 23, 2026
|
228.99 | 231.01 | 226.22 | 228.48 | 228.48 | 172,400 |
|
Apr 22, 2026
|
228.04 | 228.91 | 225.00 | 226.87 | 226.87 | 113,900 |
|
Apr 21, 2026
|
231.50 | 234.09 | 223.46 | 226.67 | 226.67 | 127,700 |
|
Apr 20, 2026
|
231.82 | 238.31 | 224.26 | 231.78 | 231.78 | 112,700 |
|
Apr 17, 2026
|
226.00 | 234.31 | 225.09 | 231.82 | 231.82 | 169,000 |
|
Apr 16, 2026
|
221.79 | 226.01 | 218.19 | 223.24 | 223.24 | 192,200 |
|
Apr 15, 2026
|
230.43 | 230.43 | 221.77 | 225.09 | 225.09 | 306,500 |
|
Apr 14, 2026
|
220.00 | 234.76 | 219.98 | 232.34 | 232.34 | 570,600 |
|
Apr 13, 2026
|
204.26 | 213.52 | 198.56 | 213.44 | 213.44 | 168,800 |
|
Apr 10, 2026
|
205.90 | 206.16 | 198.55 | 204.92 | 204.92 | 277,300 |
|
Apr 9, 2026
|
206.68 | 209.88 | 203.20 | 205.64 | 205.64 | 258,100 |
|
Apr 8, 2026
|
207.08 | 210.31 | 204.89 | 208.09 | 208.09 | 233,300 |
|
Apr 7, 2026
|
203.09 | 205.84 | 200.24 | 205.10 | 205.10 | 164,600 |
|
Apr 6, 2026
|
199.52 | 205.81 | 199.52 | 203.61 | 203.61 | 234,900 |
|
Apr 2, 2026
|
197.54 | 201.42 | 194.67 | 199.59 | 199.59 | 221,900 |
|
Apr 1, 2026
|
203.50 | 205.50 | 198.01 | 199.62 | 199.62 | 262,000 |
|
Mar 31, 2026
|
195.98 | 201.96 | 192.96 | 199.65 | 199.65 | 196,100 |
|
Mar 30, 2026
|
195.65 | 197.83 | 188.67 | 192.64 | 192.64 | 215,400 |
|
Mar 27, 2026
|
202.17 | 205.87 | 194.44 | 195.48 | 195.48 | 268,300 |
|
Mar 26, 2026
|
204.99 | 207.89 | 202.30 | 203.70 | 203.70 | 214,300 |
|
Mar 25, 2026
|
203.17 | 208.89 | 201.28 | 204.56 | 204.56 | 140,300 |
|
Mar 24, 2026
|
200.88 | 202.07 | 195.45 | 201.66 | 201.66 | 214,700 |
|
Mar 23, 2026
|
208.33 | 214.29 | 199.74 | 200.36 | 200.36 | 263,600 |
|
Mar 20, 2026
|
213.20 | 214.27 | 204.02 | 204.81 | 204.81 | 468,300 |
|
Mar 19, 2026
|
207.43 | 214.45 | 206.92 | 210.49 | 210.49 | 149,300 |
|
Mar 18, 2026
|
209.83 | 213.21 | 201.94 | 209.52 | 209.52 | 192,800 |
|
Mar 17, 2026
|
208.00 | 213.31 | 205.47 | 210.99 | 210.99 | 274,700 |
|
Mar 16, 2026
|
204.30 | 210.42 | 204.30 | 207.80 | 207.80 | 211,800 |
|
Mar 13, 2026
|
211.48 | 214.80 | 200.69 | 202.91 | 202.91 | 273,400 |
|
Mar 12, 2026
|
218.80 | 220.09 | 196.17 | 211.48 | 211.48 | 451,400 |
|
Mar 11, 2026
|
217.41 | 227.92 | 211.00 | 221.24 | 221.24 | 386,200 |
|
Mar 10, 2026
|
205.76 | 216.21 | 205.49 | 212.29 | 212.29 | 275,200 |
|
Mar 9, 2026
|
201.68 | 209.60 | 198.73 | 208.16 | 208.16 | 167,000 |
|
Mar 6, 2026
|
202.53 | 204.26 | 196.36 | 201.90 | 201.90 | 188,600 |
|
Mar 5, 2026
|
206.43 | 208.87 | 199.00 | 206.27 | 206.27 | 260,200 |
|
Mar 4, 2026
|
204.85 | 209.23 | 198.37 | 208.95 | 208.95 | 189,200 |
|
Mar 3, 2026
|
198.00 | 206.08 | 195.83 | 204.24 | 204.24 | 176,100 |
|
Mar 2, 2026
|
197.20 | 204.57 | 197.20 | 202.55 | 202.55 | 184,300 |
|
Feb 27, 2026
|
196.17 | 202.01 | 194.64 | 198.31 | 198.31 | 208,700 |
|
Feb 26, 2026
|
191.03 | 199.06 | 178.72 | 196.17 | 196.17 | 256,600 |
|
Feb 25, 2026
|
189.87 | 193.34 | 189.04 | 191.39 | 191.39 | 128,200 |
|
Feb 24, 2026
|
187.00 | 191.31 | 183.60 | 189.00 | 189.00 | 160,900 |
|
Feb 23, 2026
|
183.23 | 185.18 | 179.46 | 183.65 | 183.65 | 159,600 |
|
Feb 20, 2026
|
185.90 | 186.55 | 182.51 | 183.98 | 183.98 | 163,800 |
|
Feb 19, 2026
|
189.54 | 189.54 | 183.92 | 186.32 | 186.32 | 134,700 |
|
Feb 18, 2026
|
186.67 | 192.46 | 186.18 | 189.94 | 189.94 | 180,500 |
|
Feb 17, 2026
|
184.02 | 189.75 | 184.02 | 187.51 | 187.51 | 123,400 |
|
Feb 13, 2026
|
183.90 | 186.74 | 182.63 | 183.83 | 183.83 | 129,200 |
|
Feb 12, 2026
|
188.21 | 191.47 | 180.24 | 181.65 | 181.65 | 271,200 |
|
Feb 11, 2026
|
188.02 | 188.32 | 179.20 | 185.96 | 185.96 | 175,900 |
|
Feb 10, 2026
|
186.96 | 187.88 | 182.65 | 187.02 | 187.02 | 253,700 |
|
Feb 9, 2026
|
190.44 | 191.74 | 180.47 | 186.93 | 186.93 | 250,100 |
|
Feb 6, 2026
|
194.61 | 197.00 | 189.17 | 190.44 | 190.44 | 272,800 |
|
Feb 5, 2026
|
196.25 | 202.79 | 188.80 | 191.69 | 191.69 | 218,900 |
|
Feb 4, 2026
|
200.32 | 201.99 | 196.07 | 198.33 | 198.33 | 117,500 |
|
Feb 3, 2026
|
198.88 | 200.78 | 194.53 | 198.84 | 198.84 | 162,800 |
|
Feb 2, 2026
|
192.18 | 198.18 | 191.50 | 197.93 | 197.93 | 152,500 |
|
Jan 30, 2026
|
193.34 | 196.44 | 189.49 | 192.10 | 192.10 | 184,900 |
|
Jan 29, 2026
|
190.21 | 195.41 | 189.30 | 195.17 | 195.17 | 186,500 |
|
Jan 28, 2026
|
195.60 | 195.86 | 189.82 | 190.22 | 190.22 | 175,500 |
|
Jan 27, 2026
|
197.97 | 200.74 | 194.93 | 195.49 | 195.49 | 154,500 |
|
Jan 26, 2026
|
200.17 | 203.53 | 197.71 | 198.22 | 198.22 | 189,500 |
|
Jan 23, 2026
|
203.87 | 205.87 | 197.92 | 201.15 | 201.15 | 198,900 |
|
Jan 22, 2026
|
199.51 | 207.06 | 199.51 | 203.82 | 203.82 | 311,300 |
|
Jan 21, 2026
|
197.82 | 202.40 | 194.97 | 199.51 | 199.51 | 196,700 |
|
Jan 20, 2026
|
190.01 | 197.09 | 189.26 | 196.56 | 196.56 | 184,100 |
|
Jan 16, 2026
|
195.01 | 196.05 | 188.13 | 192.97 | 192.97 | 219,800 |
|
Jan 15, 2026
|
197.57 | 199.35 | 190.98 | 196.08 | 196.08 | 329,800 |
|
Jan 14, 2026
|
188.38 | 197.49 | 186.26 | 196.54 | 196.54 | 285,800 |
|
Jan 13, 2026
|
196.96 | 199.00 | 175.89 | 188.78 | 188.78 | 939,900 |
|
Jan 12, 2026
|
207.82 | 210.27 | 205.25 | 206.81 | 206.81 | 291,000 |
|
Jan 9, 2026
|
200.01 | 206.94 | 197.91 | 206.65 | 206.65 | 188,800 |
|
Jan 8, 2026
|
200.24 | 204.86 | 197.04 | 200.07 | 200.07 | 118,000 |
|
Jan 7, 2026
|
197.42 | 206.44 | 194.78 | 199.96 | 199.96 | 181,900 |
|
Jan 6, 2026
|
192.02 | 197.03 | 189.88 | 196.02 | 196.02 | 144,500 |
|
Jan 5, 2026
|
189.43 | 193.00 | 187.08 | 192.03 | 192.03 | 125,500 |
|
Jan 2, 2026
|
188.60 | 192.48 | 186.48 | 190.11 | 190.11 | 205,800 |
|
Dec 31, 2025
|
189.91 | 193.54 | 188.17 | 189.07 | 189.07 | 88,300 |
|
Dec 30, 2025
|
195.30 | 195.30 | 188.66 | 190.20 | 190.20 | 230,800 |
|
Dec 29, 2025
|
196.00 | 196.04 | 193.65 | 195.16 | 195.16 | 97,100 |
|
Dec 26, 2025
|
198.21 | 198.80 | 194.50 | 195.83 | 195.83 | 98,200 |
|
Dec 24, 2025
|
196.75 | 197.62 | 194.44 | 197.14 | 197.14 | 74,500 |
|
Dec 23, 2025
|
198.31 | 202.27 | 196.23 | 197.39 | 197.39 | 114,600 |
|
Dec 22, 2025
|
200.89 | 202.97 | 197.33 | 197.96 | 197.96 | 142,800 |
|
Dec 19, 2025
|
197.87 | 202.50 | 197.81 | 200.33 | 200.33 | 429,900 |
|
Dec 18, 2025
|
195.03 | 200.00 | 194.00 | 198.41 | 198.41 | 305,900 |
|
Dec 17, 2025
|
192.50 | 196.00 | 189.03 | 194.59 | 194.59 | 183,100 |
|
Dec 16, 2025
|
191.68 | 196.00 | 188.69 | 192.63 | 192.63 | 261,500 |
|
Dec 15, 2025
|
190.44 | 194.89 | 190.44 | 192.88 | 192.88 | 271,100 |
|
Dec 12, 2025
|
183.30 | 190.28 | 181.68 | 189.55 | 189.55 | 284,900 |
|
Dec 11, 2025
|
185.93 | 186.63 | 179.65 | 183.13 | 183.13 | 221,000 |
|
Dec 10, 2025
|
187.77 | 188.54 | 183.44 | 184.03 | 184.03 | 236,600 |
|
Dec 9, 2025
|
189.29 | 192.44 | 185.23 | 185.83 | 185.83 | 162,000 |
|
Dec 8, 2025
|
186.70 | 189.76 | 183.23 | 184.67 | 184.67 | 203,900 |
|
Dec 5, 2025
|
188.58 | 189.46 | 184.22 | 184.87 | 184.87 | 302,600 |
|
Dec 4, 2025
|
192.75 | 194.90 | 187.87 | 188.50 | 188.50 | 194,300 |
|
Dec 3, 2025
|
196.94 | 197.00 | 191.27 | 193.03 | 193.03 | 218,300 |
|
Dec 2, 2025
|
196.97 | 201.49 | 194.21 | 195.10 | 195.10 | 227,100 |
|
Dec 1, 2025
|
199.88 | 200.60 | 192.71 | 196.97 | 196.97 | 224,300 |
|
Nov 28, 2025
|
206.18 | 206.67 | 200.74 | 203.18 | 203.18 | 121,900 |
|
Nov 26, 2025
|
204.52 | 207.24 | 203.23 | 206.16 | 206.16 | 285,600 |
|
Nov 25, 2025
|
207.75 | 209.10 | 202.53 | 203.52 | 203.52 | 212,000 |
|
Nov 24, 2025
|
199.23 | 207.03 | 199.18 | 206.89 | 206.89 | 254,300 |
|
Nov 21, 2025
|
199.49 | 204.27 | 198.90 | 199.23 | 199.23 | 264,600 |
|
Nov 20, 2025
|
209.13 | 210.76 | 198.82 | 199.03 | 199.03 | 235,300 |
|
Nov 19, 2025
|
207.05 | 208.05 | 203.47 | 206.05 | 206.05 | 243,400 |
|
Nov 18, 2025
|
201.77 | 208.82 | 199.00 | 207.05 | 207.05 | 247,400 |
|
Nov 17, 2025
|
201.65 | 207.32 | 200.82 | 201.35 | 201.35 | 233,300 |
|
Nov 14, 2025
|
198.93 | 205.32 | 198.52 | 200.86 | 200.86 | 132,300 |
|
Nov 13, 2025
|
203.76 | 208.33 | 198.72 | 201.27 | 201.27 | 220,500 |
|
Nov 12, 2025
|
208.38 | 209.99 | 201.54 | 205.61 | 205.61 | 229,800 |
|
Nov 11, 2025
|
209.29 | 212.49 | 206.54 | 208.70 | 208.70 | 225,500 |
|
Nov 10, 2025
|
204.44 | 209.30 | 201.50 | 209.29 | 209.29 | 279,200 |
|
Nov 7, 2025
|
205.45 | 207.25 | 201.87 | 202.48 | 202.48 | 209,200 |
