NYSE
USD
Eli Lilly and Company (LLY)
1,149.36
-10.24
(-0.88%)
At close: September 4 at 4:03:15 PM EDT
1,146.59
-2.77
(-0.24%)
After hours: 8:00:00 PM EDT
Trade LLY 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
1,150.61
1,158.44
1,138.31
1,149.36
1,149.36
2,218,900
Sep 3, 2026
1,170.00
1,171.66
1,137.50
1,159.60
1,159.60
2,550,500
Sep 2, 2026
1,164.15
1,187.83
1,158.00
1,160.08
1,160.08
2,445,100
Sep 1, 2026
1,188.00
1,188.33
1,156.85
1,160.00
1,160.00
2,520,100
Aug 31, 2026
1,168.47
1,171.45
1,147.00
1,156.73
1,156.73
3,055,800
Aug 28, 2026
1,172.66
1,180.00
1,162.93
1,174.61
1,174.61
2,450,800
Aug 27, 2026
1,182.25
1,190.11
1,171.71
1,176.10
1,176.10
2,730,600
Aug 26, 2026
1,234.00
1,235.78
1,180.01
1,189.41
1,189.41
3,000,500
Aug 25, 2026
1,249.00
1,264.73
1,229.79
1,233.66
1,233.66
2,141,100
Aug 24, 2026
1,262.14
1,262.14
1,230.95
1,246.93
1,246.93
1,664,600
Aug 21, 2026
1,232.00
1,271.22
1,230.00
1,255.40
1,255.40
2,497,300
Aug 20, 2026
1,274.13
1,280.28
1,243.23
1,244.40
1,244.40
2,621,400
Aug 19, 2026
1,245.81
1,292.65
1,240.54
1,280.34
1,280.34
4,541,800
Aug 18, 2026
1,200.00
1,228.47
1,194.01
1,225.73
1,225.73
2,509,100
Aug 17, 2026
1,175.20
1,198.52
1,163.50
1,183.16
1,183.16
1,807,000
Aug 14, 2026
1.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
1,194.01
1,199.00
1,171.20
1,180.16
1,180.16
2,274,500
Aug 13, 2026
1,238.30
1,240.10
1,206.00
1,209.00
1,207.27
1,927,300
Aug 12, 2026
1,201.73
1,226.50
1,191.08
1,220.28
1,218.53
1,941,600
Aug 11, 2026
1,230.65
1,238.00
1,209.53
1,215.02
1,213.28
2,113,200
Aug 10, 2026
1,185.01
1,231.94
1,184.41
1,231.94
1,230.18
3,011,900
Aug 7, 2026
1,188.00
1,196.80
1,161.20
1,185.71
1,184.01
2,898,500
Aug 6, 2026
1,196.55
1,230.88
1,173.50
1,191.94
1,190.23
3,422,400
Aug 5, 2026
1,174.00
1,216.94
1,138.43
1,169.86
1,168.19
6,445,700
Aug 4, 2026
1,117.38
1,135.83
1,109.16
1,115.68
1,114.08
4,097,200
Aug 3, 2026
1,152.00
1,161.94
1,109.15
1,121.36
1,119.76
2,934,000
Jul 31, 2026
1,148.51
1,150.63
1,119.00
1,148.84
1,147.20
2,884,600
Jul 30, 2026
1,174.03
1,186.65
1,153.14
1,154.97
1,153.32
3,027,700
Jul 29, 2026
1,215.18
1,229.19
1,204.80
1,210.02
1,208.29
2,170,900
Jul 28, 2026
1,217.60
1,232.00
1,205.01
1,220.66
1,218.91
2,375,400
Jul 27, 2026
1,201.00
1,205.05
1,183.45
1,197.53
1,195.82
1,592,800
Jul 24, 2026
1,194.35
1,206.94
1,187.50
1,196.03
1,194.32
1,983,300
Jul 23, 2026
1,146.62
1,189.59
1,141.78
1,185.87
1,184.17
1,909,900
Jul 22, 2026
1,173.91
1,175.00
1,153.50
1,163.01
1,161.35
1,555,800
Jul 21, 2026
1,143.00
1,177.58
1,139.00
1,175.41
1,173.73
2,092,000
Jul 20, 2026
1,179.65
1,187.12
1,144.43
1,146.90
1,145.26
2,644,200
Jul 17, 2026
1,159.45
1,187.95
1,151.01
1,179.11
1,177.42
2,757,500
Jul 16, 2026
1,162.27
1,189.07
1,141.20
1,169.17
1,167.50
2,791,100
Jul 15, 2026
1,145.50
1,160.82
1,134.40
1,156.63
1,154.97
2,552,200
Jul 14, 2026
1,166.01
1,166.01
1,140.74
1,152.54
1,150.89
2,642,900
Jul 13, 2026
1,180.11
1,196.29
1,166.01
1,181.87
1,180.18
2,072,700
Jul 10, 2026
1,210.31
1,212.96
1,178.32
1,188.58
1,186.88
2,010,200
Jul 9, 2026
1,211.64
1,230.00
1,200.37
1,216.95
1,215.21
2,088,100
Jul 8, 2026
1,221.10
1,241.89
1,204.16
1,215.83
1,214.09
2,608,600
Jul 7, 2026
1,232.88
1,249.45
1,222.77
1,235.56
1,233.79
2,933,800
Jul 6, 2026
1,208.00
1,213.79
1,183.34
1,200.06
1,198.34
2,348,800
Jul 2, 2026
1,193.01
1,232.00
1,180.30
1,213.91
1,212.17
3,296,100
Jul 1, 2026
1,217.51
1,217.51
1,173.93
1,191.74
1,190.03
2,720,400
Jun 30, 2026
1,228.88
1,230.05
1,190.20
1,199.43
1,197.71
3,723,600
Jun 29, 2026
1,222.78
1,238.00
1,203.14
1,229.93
1,228.17
3,684,700
Jun 26, 2026
1,128.80
1,215.76
1,128.00
1,208.12
1,206.39
7,725,800
Jun 25, 2026
1,126.99
1,145.43
1,114.00
1,127.69
1,126.08
2,757,200
Jun 24, 2026
1,129.41
1,135.14
1,100.98
1,117.26
1,115.66
2,908,200
Jun 23, 2026
1,117.00
1,122.02
1,079.22
1,107.08
1,105.50
3,316,300
Jun 22, 2026
1,112.24
1,119.45
1,093.15
1,102.08
1,100.50
3,015,000
Jun 18, 2026
1,120.49
1,122.33
1,088.66
1,098.57
1,097.00
4,470,500
Jun 17, 2026
1,116.70
1,121.49
1,104.90
1,112.00
1,110.41
2,383,300
Jun 16, 2026
1,138.82
1,146.69
1,115.50
1,122.50
1,120.89
2,260,700
Jun 15, 2026
1,134.00
1,137.49
1,112.01
1,129.35
1,127.73
3,167,200
Jun 12, 2026
1,165.00
1,169.99
1,132.81
1,133.00
1,131.38
2,438,400
Jun 11, 2026
1,139.71
1,170.12
1,125.64
1,160.95
1,159.29
2,764,900
Jun 10, 2026
1,152.50
1,166.42
1,133.53
1,136.37
1,134.74
2,700,600
Jun 9, 2026
1,165.00
1,174.60
1,137.75
1,144.68
1,143.04
3,822,000
Jun 8, 2026
1,159.00
1,182.73
1,143.60
1,149.15
1,147.51
4,504,400
Jun 5, 2026
1,142.97
1,166.29
1,131.03
1,131.42
1,129.80
4,126,200
Jun 4, 2026
1,108.60
1,140.46
1,101.62
1,125.27
1,123.66
4,046,700
Jun 3, 2026
1,059.50
1,093.28
1,053.51
1,078.78
1,077.24
2,655,600
Jun 2, 2026
1,067.37
1,078.22
1,052.15
1,064.15
1,062.63
2,408,500
Jun 1, 2026
1,095.00
1,106.17
1,071.60
1,082.20
1,080.65
2,693,400
May 29, 2026
1,127.00
1,132.66
1,089.01
1,105.00
1,103.42
4,600,800
May 28, 2026
1,096.64
1,149.10
1,092.01
1,126.80
1,125.19
4,600,700
May 27, 2026
1,072.26
1,093.00
1,069.90
1,082.92
1,081.37
2,583,000
May 26, 2026
1,075.00
1,082.00
1,060.36
1,064.74
1,063.22
2,981,000
May 22, 2026
1,049.81
1,070.34
1,047.07
1,065.00
1,063.48
3,470,600
May 21, 2026
1,024.30
1,047.30
1,022.00
1,041.65
1,040.16
2,705,200
May 20, 2026
1,024.99
1,037.88
1,003.69
1,018.87
1,017.41
2,998,800
May 19, 2026
989.51
1,021.80
984.60
1,021.41
1,019.95
3,796,000
May 18, 2026
1,000.61
1,003.00
978.87
988.09
986.68
2,016,000
May 15, 2026
1.73
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
1,006.98
1,014.38
997.41
1,004.92
1,003.48
2,820,700
May 14, 2026
1,017.49
1,018.17
996.01
1,006.70
1,003.53
1,751,700
May 13, 2026
994.75
1,022.82
992.00
1,015.75
1,012.55
3,486,400
May 12, 2026
974.44
997.52
971.18
989.87
986.75
3,037,500
May 11, 2026
949.00
995.00
943.26
966.99
963.95
3,517,500
May 8, 2026
974.07
980.00
947.51
948.45
945.47
3,559,200
May 7, 2026
985.37
989.00
967.10
974.96
971.89
3,494,900
May 6, 2026
991.35
996.49
983.50
987.05
983.94
3,921,200
May 5, 2026
971.89
992.80
964.41
988.87
985.76
2,955,500
May 4, 2026
960.00
974.22
951.76
967.93
964.88
3,696,900
May 1, 2026
948.95
984.45
943.80
963.33
960.30
4,352,400
Apr 30, 2026
898.78
945.50
896.80
934.60
931.66
8,236,700
Apr 29, 2026
866.04
869.02
850.51
851.21
848.53
3,904,600
Apr 28, 2026
871.90
878.15
863.35
874.00
871.25
2,561,300
Apr 27, 2026
878.13
891.20
868.04
868.27
865.54
2,700,300
Apr 24, 2026
900.01
900.42
871.73
883.96
881.18
4,463,700
Apr 23, 2026
929.49
930.00
911.89
917.65
914.76
2,149,200
Apr 22, 2026
906.40
922.54
902.23
921.48
918.58
2,623,800
Apr 21, 2026
910.20
913.05
881.11
903.02
900.18
4,062,800
Apr 20, 2026
926.90
929.64
912.50
919.90
917.01
1,926,300
Apr 17, 2026
917.80
929.99
917.80
927.03
924.11
3,266,100
Apr 16, 2026
911.67
920.00
898.15
903.99
901.15
2,836,600
Apr 15, 2026
923.50
930.00
888.03
905.03
902.18
4,233,400
Apr 14, 2026
925.00
939.93
915.04
922.50
919.60
2,360,200
Apr 13, 2026
939.97
945.90
927.17
929.55
926.62
2,089,600
Apr 10, 2026
963.69
963.94
935.54
939.47
936.51
1,958,900
Apr 9, 2026
948.47
963.76
939.29
955.19
952.18
1,672,100
Apr 8, 2026
941.52
961.14
933.13
953.30
950.30
2,568,000
Apr 7, 2026
924.50
932.66
898.45
931.09
928.16
2,726,900
Apr 6, 2026
932.04
936.00
919.78
927.06
924.14
1,821,100
Apr 2, 2026
945.00
957.69
930.02
935.58
932.64
2,727,100
Apr 1, 2026
926.88
976.68
925.99
954.52
951.52
6,267,900
Mar 31, 2026
893.49
924.14
892.14
919.77
916.88
3,464,200
Mar 30, 2026
888.48
897.43
883.11
886.63
883.84
3,070,200
Mar 27, 2026
896.00
900.83
877.11
878.24
875.48
2,740,800
Mar 26, 2026
912.38
916.35
896.29
897.00
894.18
2,163,200
Mar 25, 2026
912.49
922.15
909.09
916.31
913.43
2,177,700
Mar 24, 2026
907.00
908.67
895.61
903.02
900.18
2,572,700
Mar 23, 2026
913.49
926.78
907.23
910.55
907.68
2,817,500
Mar 20, 2026
910.55
925.38
899.29
906.70
903.85
4,818,800
Mar 19, 2026
914.00
924.53
910.86
917.50
914.61
2,379,000
Mar 18, 2026
925.00
929.00
905.11
918.05
915.16
3,443,800
Mar 17, 2026
978.92
981.17
925.25
930.35
927.42
5,637,500
Mar 16, 2026
991.98
998.17
975.51
989.12
986.01
2,289,900
Mar 13, 2026
980.13
1,003.22
978.00
985.08
981.98
1,984,400
Mar 12, 2026
993.45
994.50
973.16
977.25
974.17
2,340,100
Mar 11, 2026
1,000.03
1,002.93
990.30
999.84
996.69
1,446,900
Mar 10, 2026
1,006.00
1,012.00
994.00
1,001.35
998.20
1,663,700
Mar 9, 2026
986.89
1,008.93
980.58
1,008.39
1,005.22
2,802,200
Mar 6, 2026
975.00
991.22
966.09
990.33
987.21
2,627,800
Mar 5, 2026
990.00
993.56
965.60
983.26
980.17
3,769,900
Mar 4, 2026
1,011.63
1,015.66
993.66
1,003.57
1,000.41
1,965,500
Mar 3, 2026
1,015.00
1,020.01
995.07
1,007.73
1,004.56
2,846,000
Mar 2, 2026
1,044.62
1,056.20
1,013.00
1,017.97
1,014.77
3,094,300
Feb 27, 2026
1,019.17
1,053.00
1,017.36
1,051.99
1,048.68
4,325,900
Feb 26, 2026
1,024.08
1,026.92
1,007.38
1,022.02
1,018.80
2,666,400
Feb 25, 2026
1,036.58
1,053.63
1,027.00
1,028.83
1,025.59
2,481,900
Feb 24, 2026
1,042.95
1,058.90
1,024.08
1,042.15
1,038.87
2,803,100
Feb 23, 2026
1,047.02
1,064.45
1,034.00
1,058.56
1,055.23
4,767,600
Feb 20, 2026
1,023.86
1,028.65
1,002.46
1,009.52
1,006.34
3,249,400
Feb 19, 2026
1,010.82
1,025.23
1,007.00
1,023.22
1,020.00
2,145,800
Feb 18, 2026
1,032.36
1,037.54
1,011.31
1,020.56
1,017.35
3,236,900
Feb 17, 2026
1,045.61
1,067.00
1,034.88
1,036.05
1,032.79
2,984,600
Feb 13, 2026
1.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
1,039.98
1,064.34
1,033.69
1,040.00
1,036.73
2,698,700
Feb 12, 2026
1,024.87
1,059.84
1,012.00
1,038.27
1,033.28
3,592,200
Feb 11, 2026
1,026.50
1,030.10
1,012.62
1,015.21
1,010.33
2,599,900
Feb 10, 2026
1,050.66
1,055.65
1,023.88
1,025.00
1,020.07
3,539,400
Feb 9, 2026
1,077.09
1,106.94
1,042.92
1,044.67
1,039.65
3,423,800
Feb 6, 2026
1,056.00
1,060.02
1,033.27
1,058.18
1,053.09
4,887,100
Feb 5, 2026
1,065.50
1,075.00
1,005.83
1,020.84
1,015.93
7,742,400
Feb 4, 2026
1,075.12
1,114.00
1,065.00
1,107.12
1,101.80
7,119,400
Feb 3, 2026
1,040.75
1,048.80
993.58
1,003.46
998.64
5,483,900
Feb 2, 2026
1,037.57
1,057.41
1,037.57
1,044.13
1,039.11
2,757,100
Jan 30, 2026
1,033.30
1,048.57
1,020.00
1,037.15
1,032.16
3,303,100
Jan 29, 2026
1,025.36
1,040.00
1,018.00
1,024.14
1,019.22
2,293,000
Jan 28, 2026
1,029.11
1,029.69
1,004.14
1,023.80
1,018.88
3,300,200
Jan 27, 2026
1,064.11
1,073.39
1,034.81
1,039.51
1,034.51
2,587,900
Jan 26, 2026
1,062.21
1,067.08
1,043.32
1,062.75
1,057.64
2,244,900
Jan 23, 2026
1,083.73
1,084.32
1,063.02
1,064.29
1,059.17
2,592,900
Jan 22, 2026
1,078.52
1,095.48
1,071.74
1,087.38
1,082.15
2,478,200
Jan 21, 2026
1,043.86
1,081.33
1,042.02
1,078.52
1,073.33
3,685,900
Jan 20, 2026
1,028.15
1,045.85
1,015.96
1,041.29
1,036.28
2,484,900
Jan 16, 2026
1,024.43
1,049.94
1,018.00
1,038.40
1,033.41
3,829,000
Jan 15, 2026
1,062.56
1,067.65
1,012.57
1,032.97
1,028.00
4,183,400
Jan 14, 2026
1,081.75
1,084.00
1,061.12
1,073.29
1,068.13
1,912,600
Jan 13, 2026
1,083.00
1,090.22
1,069.09
1,077.19
1,072.01
2,194,200
Jan 12, 2026
1,058.00
1,083.36
1,058.00
1,081.00
1,075.80
2,380,200
Jan 9, 2026
1,086.83
1,104.52
1,063.03
1,063.56
1,058.45
2,561,900
Jan 8, 2026
1,113.69
1,133.95
1,070.15
1,085.19
1,079.97
3,156,000
Jan 7, 2026
1,077.00
1,117.66
1,075.96
1,108.09
1,102.76
4,652,800
Jan 6, 2026
1,044.11
1,070.83
1,039.93
1,064.04
1,058.92
2,690,700
Jan 5, 2026
1,069.23
1,085.38
1,033.38
1,041.51
1,036.50
4,084,800
Jan 2, 2026
1,076.40
1,080.66
1,052.08
1,080.36
1,075.17
2,469,100
Dec 31, 2025
1,079.76
1,083.50
1,074.43
1,074.68
1,069.51
1,646,700
Dec 30, 2025
1,078.96
1,082.37
1,072.07
1,079.75
1,074.56
1,251,500
Dec 29, 2025
1,077.95
1,085.50
1,074.38
1,078.73
1,073.54
1,653,000
Dec 26, 2025
1,076.98
1,081.39
1,068.30
1,077.75
1,072.57
1,014,600
Dec 24, 2025
1,074.64
1,085.73
1,072.71
1,076.98
1,071.80
932,800
Dec 23, 2025
1,063.50
1,088.48
1,063.50
1,071.64
1,066.49
2,108,600
Dec 22, 2025
1,076.72
1,083.48
1,063.00
1,076.48
1,071.30
2,625,600
Dec 19, 2025
1,059.01
1,075.38
1,059.01
1,071.44
1,066.29
5,829,100
Dec 18, 2025
1,041.80
1,079.26
1,039.54
1,056.88
1,051.80
3,848,600
Dec 17, 2025
1,064.30
1,064.30
1,036.41
1,041.79
1,036.78
3,726,600
Dec 16, 2025
1,063.50
1,068.25
1,036.23
1,054.29
1,049.22
4,024,500
Dec 15, 2025
1,032.55
1,065.00
1,032.55
1,062.19
1,057.08
4,648,400
Dec 12, 2025
1,008.76
1,028.90
1,003.50
1,027.51
1,022.57
3,275,200
Dec 11, 2025
1,008.15
1,031.56
987.00
1,009.38
1,004.53
4,517,000
Dec 10, 2025
985.00
1,003.00
977.12
993.64
988.86
2,966,300
Dec 9, 2025
1,002.84
1,012.00
979.18
982.22
977.50
2,569,700
Dec 8, 2025
1,010.74
1,014.20
988.88
997.59
992.79
3,088,600
Dec 5, 2025
1,023.84
1,027.39
1,004.00
1,010.31
1,005.45
2,502,100
Dec 4, 2025
1,032.63
1,032.63
1,007.18
1,014.49
1,009.61
3,854,900
Dec 3, 2025
1,046.39
1,051.48
1,022.32
1,033.56
1,028.59
3,447,000
Dec 2, 2025
1,052.57
1,068.18
1,040.36
1,046.12
1,041.09
3,280,000
Dec 1, 2025
1,074.38
1,084.15
1,055.00
1,057.89
1,052.80
3,070,200
Nov 28, 2025
1,096.72
1,099.05
1,067.69
1,075.47
1,070.30
2,732,200
Nov 26, 2025
1,102.00
1,111.99
1,098.10
1,104.34
1,099.03
3,093,700
Nov 25, 2025
1,075.83
1,111.11
1,073.25
1,109.94
1,104.60
4,181,500
Nov 24, 2025
1,056.77
1,075.72
1,049.38
1,070.16
1,065.01
5,497,200
Nov 21, 2025
1,041.00
1,066.65
1,038.00
1,059.70
1,054.60
4,266,700
Nov 20, 2025
1,045.50
1,057.00
1,038.25
1,043.29
1,038.27
3,135,700
Nov 19, 2025
1,029.64
1,055.59
1,026.25
1,049.60
1,044.55
3,571,200
Nov 18, 2025
1,014.01
1,040.72
1,014.01
1,030.05
1,025.10
3,430,500
Nov 17, 2025
1,003.72
1,032.14
998.30
1,021.70
1,016.79
4,720,000
Nov 14, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
1,009.00
1,033.62
1,007.79
1,025.28
1,020.35
3,862,300
Nov 13, 2025
1,010.09
1,032.95
1,010.09
1,022.87
1,016.46
4,153,600
Nov 12, 2025
993.12
1,022.42
990.10
1,017.78
1,011.40
5,185,200
Nov 11, 2025
966.55
999.95
965.29
988.62
982.42
4,166,400
Nov 10, 2025
939.74
981.99
938.41
966.64
960.58
5,696,600
Nov 7, 2025
931.17
932.00
900.90
924.37
918.58
4,373,400
Nov 6, 2025
928.00
949.90
916.26
937.44
931.56
6,417,400
Nov 5, 2025
911.00
955.46
907.86
925.81
920.01
7,272,900
Nov 4, 2025
891.41
915.22
883.64
906.86
901.18
5,911,500
Nov 3, 2025
866.53
901.34
862.62
896.53
890.91
5,401,500
Oct 31, 2025
839.16
869.91
834.19
862.86
857.45
5,015,000
Oct 30, 2025
837.50
853.00
812.25
844.50
839.21
6,037,200
Oct 29, 2025
827.31
830.29
809.63
813.53
808.43
3,591,200
Oct 28, 2025
826.00
829.46
814.05
820.10
814.96
2,493,500
Oct 27, 2025
825.00
826.42
811.48
826.41
821.23
2,114,800
Oct 24, 2025
815.21
834.15
812.50
825.45
820.28
2,211,200
Oct 23, 2025
806.40
824.70
806.02
821.04
815.89
2,632,900
Oct 22, 2025
798.40
815.94
793.82
812.43
807.34
2,930,600
Oct 21, 2025
806.93
812.99
798.71
799.57
794.56
2,099,500
Oct 20, 2025
805.60
809.41
799.77
808.96
803.89
2,279,700
Oct 17, 2025
788.96
804.44
783.85
802.83
797.80
3,983,000
Oct 16, 2025
825.07
834.70
815.37
819.38
814.24
2,272,900
Oct 15, 2025
812.50
830.19
808.58
826.57
821.39
2,355,800
Oct 14, 2025
822.09
822.09
806.00
812.35
807.26
1,928,400
Oct 13, 2025
832.68
835.32
817.35
819.40
814.26
2,167,500
Oct 10, 2025
858.00
864.35
830.11
833.49
828.27
3,431,000
Oct 9, 2025
851.69
860.25
845.70
855.35
849.99
3,071,700
Oct 8, 2025
850.00
856.00
844.99
845.72
840.42
2,180,900
Oct 7, 2025
845.00
848.54
836.58
843.63
838.34
2,610,800
Oct 6, 2025
839.95
856.57
838.66
845.05
839.75
3,651,400
Oct 3, 2025
824.94
848.13
816.10
839.87
834.61
5,088,500
Oct 2, 2025
814.36
834.46
812.81
819.85
814.71
4,291,800
Oct 1, 2025
763.30
833.30
763.30
825.42
820.25
10,124,500
Sep 30, 2025
726.96
766.35
725.31
763.00
758.22
6,234,300
Sep 29, 2025
725.55
727.86
716.08
726.51
721.96
3,309,200
Sep 26, 2025
724.12
729.00
717.08
724.54
720.00
3,559,700
Sep 25, 2025
737.67
740.00
712.05
714.59
710.11
5,136,400
Sep 24, 2025
745.99
746.94
736.16
741.85
737.20
2,243,000
Sep 23, 2025
750.57
753.00
743.17
746.98
742.30
2,910,100
Sep 22, 2025
748.56
762.04
746.27
754.95
750.22
2,527,400
Sep 19, 2025
765.00
765.00
749.20
751.99
747.28
7,349,500
Sep 18, 2025
761.38
772.54
759.01
762.93
758.15
3,464,000
Sep 17, 2025
761.49
776.96
756.34
760.13
755.37
3,471,200
Sep 16, 2025
745.41
770.38
744.54
764.71
759.92
3,881,300
Sep 15, 2025
753.07
756.34
742.11
748.19
743.50
2,790,900
Sep 12, 2025
760.17
761.60
748.00
755.39
750.66
2,198,300
Sep 11, 2025
752.48
761.13
750.37
756.28
751.54
2,197,500
Sep 10, 2025
748.09
755.80
742.49
754.62
749.89
2,477,400
Sep 9, 2025
734.18
752.84
733.87
750.61
745.91
2,986,900
Sep 8, 2025
729.71
742.70
719.22
738.64
734.01
4,534,600
Sep 5, 2025
744.70
744.70
722.57
727.21
722.65
3,958,200
