NasdaqGS - Delayed Quote
USD
lululemon athletica inc. (LULU)
100.61
-21.16
(-17.38%)
At close: September 4 at 4:00:01 PM EDT
100.44
-0.17
(-0.17%)
After hours: September 4 at 7:59:58 PM EDT
Trade LULU 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
|
98.15 | 103.16 | 97.99 | 100.61 | 100.61 | 37,312,300 |
|
Sep 3, 2026
|
121.15 | 122.60 | 117.89 | 121.77 | 121.77 | 16,937,300 |
|
Sep 2, 2026
|
118.55 | 122.21 | 118.55 | 120.07 | 120.07 | 3,942,800 |
|
Sep 1, 2026
|
118.06 | 122.67 | 117.25 | 118.00 | 118.00 | 3,806,800 |
|
Aug 31, 2026
|
119.00 | 124.47 | 118.20 | 120.26 | 120.26 | 13,645,700 |
|
Aug 28, 2026
|
116.64 | 121.20 | 116.35 | 120.81 | 120.81 | 3,921,800 |
|
Aug 27, 2026
|
116.43 | 118.50 | 114.90 | 115.00 | 115.00 | 2,891,800 |
|
Aug 26, 2026
|
118.18 | 118.70 | 115.87 | 116.35 | 116.35 | 3,686,600 |
|
Aug 25, 2026
|
118.62 | 119.55 | 117.12 | 118.33 | 118.33 | 3,502,900 |
|
Aug 24, 2026
|
122.22 | 123.49 | 120.31 | 122.78 | 122.78 | 2,743,400 |
|
Aug 21, 2026
|
116.90 | 121.66 | 116.90 | 121.07 | 121.07 | 3,247,100 |
|
Aug 20, 2026
|
117.17 | 117.85 | 114.69 | 115.69 | 115.69 | 3,339,200 |
|
Aug 19, 2026
|
119.03 | 121.34 | 119.01 | 119.45 | 119.45 | 1,974,900 |
|
Aug 18, 2026
|
116.98 | 122.05 | 115.61 | 119.01 | 119.01 | 3,042,800 |
|
Aug 17, 2026
|
118.48 | 119.33 | 114.91 | 115.74 | 115.74 | 2,830,000 |
|
Aug 14, 2026
|
119.10 | 120.23 | 117.95 | 119.55 | 119.55 | 2,988,400 |
|
Aug 13, 2026
|
122.27 | 122.88 | 118.77 | 119.56 | 119.56 | 3,535,700 |
|
Aug 12, 2026
|
124.87 | 124.95 | 120.70 | 120.87 | 120.87 | 2,861,800 |
|
Aug 11, 2026
|
125.50 | 126.48 | 123.60 | 125.61 | 125.61 | 2,233,000 |
|
Aug 10, 2026
|
128.75 | 128.76 | 125.02 | 127.80 | 127.80 | 2,136,500 |
|
Aug 7, 2026
|
124.54 | 128.86 | 124.00 | 128.58 | 128.58 | 2,792,100 |
|
Aug 6, 2026
|
122.60 | 125.92 | 122.01 | 124.73 | 124.73 | 2,222,900 |
|
Aug 5, 2026
|
123.94 | 124.82 | 122.60 | 123.51 | 123.51 | 1,857,400 |
|
Aug 4, 2026
|
121.75 | 124.61 | 120.86 | 123.03 | 123.03 | 2,161,300 |
|
Aug 3, 2026
|
122.18 | 124.38 | 120.54 | 123.67 | 123.67 | 2,359,800 |
|
Jul 31, 2026
|
120.40 | 121.00 | 117.87 | 118.87 | 118.87 | 2,515,400 |
|
Jul 30, 2026
|
117.53 | 119.69 | 115.11 | 119.48 | 119.48 | 2,026,600 |
|
Jul 29, 2026
|
118.80 | 120.87 | 118.04 | 119.03 | 119.03 | 2,399,000 |
|
Jul 28, 2026
|
119.00 | 121.88 | 118.48 | 120.32 | 120.32 | 2,883,700 |
|
Jul 27, 2026
|
117.59 | 118.37 | 115.76 | 117.83 | 117.83 | 2,781,000 |
|
Jul 24, 2026
|
111.30 | 115.70 | 110.55 | 114.28 | 114.28 | 2,912,500 |
|
Jul 23, 2026
|
111.21 | 112.14 | 109.20 | 110.63 | 110.63 | 2,717,600 |
|
Jul 22, 2026
|
116.10 | 116.56 | 112.43 | 113.37 | 113.37 | 2,238,900 |
|
Jul 21, 2026
|
113.88 | 116.95 | 113.39 | 116.63 | 116.63 | 1,961,000 |
|
Jul 20, 2026
|
116.23 | 117.81 | 115.00 | 116.67 | 116.67 | 2,395,200 |
|
Jul 17, 2026
|
118.01 | 119.05 | 115.66 | 116.33 | 116.33 | 2,841,000 |
|
Jul 16, 2026
|
115.07 | 119.90 | 114.34 | 118.79 | 118.79 | 2,118,200 |
|
Jul 15, 2026
|
118.00 | 120.49 | 116.57 | 117.42 | 117.42 | 2,013,000 |
|
Jul 14, 2026
|
119.89 | 120.02 | 115.86 | 117.32 | 117.32 | 2,217,800 |
|
Jul 13, 2026
|
119.25 | 122.00 | 119.24 | 120.30 | 120.30 | 2,673,800 |
|
Jul 10, 2026
|
118.26 | 121.41 | 117.16 | 119.26 | 119.26 | 3,114,600 |
|
Jul 9, 2026
|
113.00 | 116.69 | 111.31 | 116.51 | 116.51 | 2,062,200 |
|
Jul 8, 2026
|
113.00 | 115.40 | 110.90 | 113.62 | 113.62 | 2,830,000 |
|
Jul 7, 2026
|
117.36 | 118.81 | 113.50 | 115.07 | 115.07 | 2,428,900 |
|
Jul 6, 2026
|
116.34 | 117.67 | 112.92 | 115.64 | 115.64 | 3,344,100 |
|
Jul 2, 2026
|
116.40 | 119.83 | 116.40 | 118.43 | 118.43 | 2,632,900 |
|
Jul 1, 2026
|
115.31 | 116.92 | 114.00 | 116.40 | 116.40 | 2,623,300 |
|
Jun 30, 2026
|
113.08 | 114.20 | 111.25 | 114.18 | 114.18 | 3,816,800 |
|
Jun 29, 2026
|
117.21 | 117.80 | 112.80 | 114.29 | 114.29 | 3,252,800 |
|
Jun 26, 2026
|
112.00 | 117.65 | 111.36 | 117.57 | 117.57 | 5,404,500 |
|
Jun 25, 2026
|
112.93 | 114.16 | 110.56 | 112.06 | 112.06 | 3,599,400 |
|
Jun 24, 2026
|
110.90 | 113.40 | 110.17 | 113.09 | 113.09 | 3,598,400 |
|
Jun 23, 2026
|
105.48 | 109.93 | 105.21 | 108.92 | 108.92 | 4,660,900 |
|
Jun 22, 2026
|
111.38 | 111.38 | 104.44 | 105.43 | 105.43 | 5,647,600 |
|
Jun 18, 2026
|
111.50 | 113.70 | 110.27 | 111.77 | 111.77 | 6,175,500 |
|
Jun 17, 2026
|
115.93 | 118.85 | 111.70 | 111.76 | 111.76 | 3,446,900 |
|
Jun 16, 2026
|
115.73 | 118.65 | 115.30 | 115.50 | 115.50 | 2,609,100 |
|
Jun 15, 2026
|
119.21 | 120.53 | 115.92 | 116.21 | 116.21 | 3,344,400 |
|
Jun 12, 2026
|
121.99 | 122.61 | 118.50 | 118.77 | 118.77 | 2,847,700 |
|
Jun 11, 2026
|
118.57 | 121.89 | 115.88 | 121.84 | 121.84 | 2,987,900 |
|
Jun 10, 2026
|
119.45 | 124.38 | 118.02 | 118.93 | 118.93 | 4,189,300 |
|
Jun 9, 2026
|
117.16 | 121.90 | 115.76 | 121.36 | 121.36 | 4,483,100 |
|
Jun 8, 2026
|
114.37 | 118.03 | 113.90 | 117.55 | 117.55 | 5,830,500 |
|
Jun 5, 2026
|
110.43 | 116.76 | 109.36 | 114.23 | 114.23 | 16,205,900 |
|
Jun 4, 2026
|
128.60 | 129.00 | 123.67 | 124.92 | 124.92 | 9,835,900 |
|
Jun 3, 2026
|
124.90 | 126.16 | 123.45 | 126.03 | 126.03 | 2,876,400 |
|
Jun 2, 2026
|
131.11 | 131.11 | 126.41 | 126.47 | 126.47 | 3,846,800 |
|
Jun 1, 2026
|
132.34 | 134.38 | 131.13 | 132.09 | 132.09 | 3,672,400 |
|
May 29, 2026
|
131.13 | 132.42 | 129.06 | 131.18 | 131.18 | 3,428,000 |
|
May 28, 2026
|
129.97 | 131.82 | 127.11 | 131.33 | 131.33 | 3,014,500 |
|
May 27, 2026
|
131.96 | 136.14 | 130.53 | 131.04 | 131.04 | 4,862,900 |
|
May 26, 2026
|
128.30 | 129.01 | 125.21 | 127.35 | 127.35 | 2,374,700 |
|
May 22, 2026
|
127.26 | 127.94 | 124.90 | 127.18 | 127.18 | 2,259,200 |
|
May 21, 2026
|
124.56 | 127.04 | 121.20 | 126.76 | 126.76 | 2,918,900 |
|
May 20, 2026
|
118.53 | 125.31 | 116.63 | 125.19 | 125.19 | 3,355,500 |
|
May 19, 2026
|
120.89 | 121.25 | 118.06 | 119.22 | 119.22 | 2,611,600 |
|
May 18, 2026
|
118.71 | 121.80 | 118.38 | 120.26 | 120.26 | 3,309,700 |
|
May 15, 2026
|
120.70 | 122.50 | 119.06 | 119.14 | 119.14 | 2,952,900 |
|
May 14, 2026
|
122.19 | 122.88 | 120.51 | 121.06 | 121.06 | 2,672,500 |
|
May 13, 2026
|
124.34 | 124.60 | 121.15 | 121.21 | 121.21 | 4,234,500 |
|
May 12, 2026
|
126.26 | 126.34 | 123.51 | 125.13 | 125.13 | 3,097,500 |
|
May 11, 2026
|
130.69 | 130.69 | 126.10 | 126.34 | 126.34 | 3,792,400 |
|
May 8, 2026
|
133.12 | 133.72 | 131.07 | 131.18 | 131.18 | 2,082,000 |
|
May 7, 2026
|
133.14 | 135.17 | 132.19 | 133.59 | 133.59 | 3,014,100 |
|
May 6, 2026
|
131.90 | 132.51 | 129.61 | 132.04 | 132.04 | 2,551,400 |
|
May 5, 2026
|
129.66 | 131.25 | 127.80 | 130.21 | 130.21 | 3,378,600 |
|
May 4, 2026
|
133.56 | 133.97 | 128.93 | 128.98 | 128.98 | 4,782,100 |
|
May 1, 2026
|
137.87 | 139.20 | 133.55 | 133.58 | 133.58 | 4,183,500 |
|
Apr 30, 2026
|
137.91 | 139.94 | 136.90 | 137.70 | 137.70 | 3,056,200 |
|
Apr 29, 2026
|
141.50 | 141.73 | 136.91 | 138.16 | 138.16 | 3,373,900 |
|
Apr 28, 2026
|
146.97 | 148.67 | 142.23 | 142.39 | 142.39 | 2,594,900 |
|
Apr 27, 2026
|
143.84 | 148.69 | 143.77 | 146.94 | 146.94 | 3,245,000 |
|
Apr 24, 2026
|
141.88 | 145.39 | 141.78 | 143.80 | 143.80 | 3,817,900 |
|
Apr 23, 2026
|
152.08 | 152.08 | 141.33 | 141.66 | 141.66 | 12,180,300 |
|
Apr 22, 2026
|
167.61 | 168.20 | 161.21 | 163.45 | 163.45 | 2,513,500 |
|
Apr 21, 2026
|
167.50 | 170.20 | 165.61 | 166.70 | 166.70 | 1,723,700 |
|
Apr 20, 2026
|
164.84 | 167.43 | 164.70 | 166.81 | 166.81 | 1,386,000 |
|
Apr 17, 2026
|
165.25 | 168.95 | 165.00 | 167.28 | 167.28 | 2,244,600 |
|
Apr 16, 2026
|
164.71 | 167.43 | 162.21 | 162.92 | 162.92 | 1,516,900 |
|
Apr 15, 2026
|
161.32 | 164.21 | 160.35 | 162.74 | 162.74 | 1,853,500 |
|
Apr 14, 2026
|
162.58 | 164.21 | 158.47 | 160.60 | 160.60 | 2,635,800 |
|
Apr 13, 2026
|
162.20 | 163.94 | 156.55 | 162.56 | 162.56 | 1,986,800 |
|
Apr 10, 2026
|
166.79 | 167.95 | 162.80 | 163.86 | 163.86 | 1,556,600 |
|
Apr 9, 2026
|
157.43 | 166.80 | 157.31 | 166.51 | 166.51 | 1,967,600 |
|
Apr 8, 2026
|
160.23 | 163.16 | 158.17 | 158.86 | 158.86 | 1,664,700 |
|
Apr 7, 2026
|
154.30 | 155.24 | 151.71 | 153.67 | 153.67 | 1,434,300 |
|
Apr 6, 2026
|
155.32 | 157.25 | 153.63 | 156.18 | 156.18 | 1,506,500 |
|
Apr 2, 2026
|
155.17 | 159.45 | 152.85 | 155.72 | 155.72 | 1,963,500 |
|
Apr 1, 2026
|
150.93 | 161.00 | 150.80 | 158.81 | 158.81 | 3,039,500 |
|
Mar 31, 2026
|
148.41 | 153.67 | 148.00 | 153.10 | 153.10 | 2,520,900 |
|
Mar 30, 2026
|
145.92 | 148.85 | 145.37 | 145.83 | 145.83 | 2,694,000 |
|
Mar 27, 2026
|
150.36 | 150.52 | 143.96 | 145.85 | 145.85 | 3,694,900 |
|
Mar 26, 2026
|
157.99 | 160.10 | 151.23 | 151.39 | 151.39 | 3,015,700 |
|
Mar 25, 2026
|
162.60 | 163.63 | 156.83 | 158.72 | 158.72 | 2,391,900 |
|
Mar 24, 2026
|
164.25 | 166.54 | 160.29 | 160.95 | 160.95 | 1,874,600 |
|
Mar 23, 2026
|
165.88 | 167.49 | 162.60 | 164.38 | 164.38 | 2,609,300 |
|
Mar 20, 2026
|
165.16 | 166.69 | 161.21 | 162.82 | 162.82 | 4,942,200 |
|
Mar 19, 2026
|
163.04 | 167.70 | 161.33 | 165.57 | 165.57 | 3,859,700 |
|
Mar 18, 2026
|
158.04 | 169.40 | 156.81 | 165.39 | 165.39 | 7,402,500 |
|
Mar 17, 2026
|
161.45 | 164.03 | 158.87 | 159.27 | 159.27 | 6,341,500 |
|
Mar 16, 2026
|
157.50 | 161.59 | 156.78 | 159.91 | 159.91 | 3,026,200 |
|
Mar 13, 2026
|
159.05 | 159.49 | 156.64 | 157.78 | 157.78 | 2,516,900 |
|
Mar 12, 2026
|
161.76 | 163.03 | 157.95 | 158.19 | 158.19 | 2,787,700 |
|
Mar 11, 2026
|
167.38 | 168.38 | 162.73 | 162.79 | 162.79 | 2,601,300 |
|
Mar 10, 2026
|
169.76 | 171.34 | 166.34 | 166.43 | 166.43 | 2,320,300 |
|
Mar 9, 2026
|
165.64 | 170.93 | 163.45 | 169.76 | 169.76 | 2,708,400 |
|
Mar 6, 2026
|
171.77 | 171.77 | 165.88 | 170.13 | 170.13 | 2,771,400 |
|
Mar 5, 2026
|
172.98 | 174.40 | 170.07 | 173.18 | 173.18 | 2,150,300 |
|
Mar 4, 2026
|
173.56 | 175.45 | 172.14 | 173.21 | 173.21 | 2,188,700 |
|
Mar 3, 2026
|
171.73 | 175.46 | 168.54 | 174.27 | 174.27 | 2,843,800 |
|
Mar 2, 2026
|
179.38 | 179.38 | 175.28 | 176.17 | 176.17 | 2,974,200 |
|
Feb 27, 2026
|
181.13 | 186.65 | 180.98 | 185.17 | 185.17 | 1,810,800 |
|
Feb 26, 2026
|
184.66 | 188.42 | 184.00 | 186.10 | 186.10 | 1,812,300 |
|
Feb 25, 2026
|
179.75 | 183.85 | 179.47 | 182.55 | 182.55 | 1,581,700 |
|
Feb 24, 2026
|
178.83 | 182.00 | 177.50 | 179.49 | 179.49 | 1,312,100 |
|
Feb 23, 2026
|
184.84 | 185.01 | 176.68 | 178.11 | 178.11 | 2,325,600 |
|
Feb 20, 2026
|
181.37 | 192.49 | 178.20 | 187.30 | 187.30 | 3,489,000 |
|
Feb 19, 2026
|
180.90 | 183.30 | 179.21 | 182.88 | 182.88 | 1,331,100 |
|
Feb 18, 2026
|
177.01 | 182.58 | 176.00 | 182.13 | 182.13 | 1,751,300 |
|
Feb 17, 2026
|
175.21 | 178.81 | 172.40 | 177.72 | 177.72 | 1,636,100 |
|
Feb 13, 2026
|
171.62 | 176.67 | 170.82 | 176.42 | 176.42 | 1,934,200 |
|
Feb 12, 2026
|
176.80 | 178.98 | 168.39 | 169.53 | 169.53 | 2,599,800 |
|
Feb 11, 2026
|
180.10 | 181.72 | 175.84 | 175.86 | 175.86 | 1,630,700 |
|
Feb 10, 2026
|
176.32 | 184.50 | 176.01 | 180.62 | 180.62 | 2,266,900 |
|
Feb 9, 2026
|
173.00 | 175.89 | 170.27 | 175.68 | 175.68 | 1,664,900 |
|
Feb 6, 2026
|
170.00 | 175.43 | 170.00 | 172.85 | 172.85 | 1,953,900 |
|
Feb 5, 2026
|
177.05 | 178.88 | 169.43 | 170.09 | 170.09 | 2,204,400 |
|
Feb 4, 2026
|
173.11 | 178.17 | 172.44 | 178.00 | 178.00 | 2,858,500 |
|
Feb 3, 2026
|
176.50 | 179.92 | 171.33 | 171.57 | 171.57 | 2,452,200 |
|
Feb 2, 2026
|
174.87 | 181.56 | 173.95 | 179.08 | 179.08 | 3,062,800 |
|
Jan 30, 2026
|
173.76 | 175.40 | 171.25 | 174.50 | 174.50 | 2,735,200 |
|
Jan 29, 2026
|
179.62 | 180.00 | 171.30 | 172.54 | 172.54 | 3,543,700 |
|
Jan 28, 2026
|
186.52 | 187.49 | 179.20 | 180.35 | 180.35 | 2,872,100 |
|
Jan 27, 2026
|
192.00 | 192.49 | 186.18 | 186.39 | 186.39 | 2,632,300 |
|
Jan 26, 2026
|
191.01 | 195.74 | 189.16 | 192.79 | 192.79 | 1,885,800 |
|
Jan 23, 2026
|
192.71 | 194.89 | 191.00 | 191.07 | 191.07 | 1,719,900 |
|
Jan 22, 2026
|
190.91 | 196.28 | 190.87 | 194.66 | 194.66 | 2,080,600 |
|
Jan 21, 2026
|
188.91 | 193.29 | 186.90 | 189.84 | 189.84 | 2,523,200 |
|
Jan 20, 2026
|
198.41 | 201.29 | 188.55 | 188.76 | 188.76 | 4,306,200 |
|
Jan 16, 2026
|
204.39 | 205.07 | 201.50 | 201.87 | 201.87 | 3,642,300 |
|
Jan 15, 2026
|
203.46 | 205.84 | 201.00 | 205.01 | 205.01 | 2,422,600 |
|
Jan 14, 2026
|
211.33 | 215.00 | 202.18 | 203.14 | 203.14 | 2,628,600 |
|
Jan 13, 2026
|
208.90 | 214.15 | 208.37 | 211.90 | 211.90 | 2,417,000 |
|
Jan 12, 2026
|
203.30 | 211.42 | 202.00 | 209.04 | 209.04 | 4,200,900 |
|
Jan 9, 2026
|
213.00 | 213.63 | 200.45 | 203.90 | 203.90 | 5,732,800 |
|
Jan 8, 2026
|
209.75 | 217.22 | 209.46 | 212.17 | 212.17 | 2,750,600 |
|
Jan 7, 2026
|
215.85 | 216.75 | 209.37 | 211.72 | 211.72 | 2,343,200 |
|
Jan 6, 2026
|
212.40 | 216.46 | 209.99 | 215.88 | 215.88 | 3,105,900 |
|
Jan 5, 2026
|
211.44 | 216.45 | 211.07 | 212.40 | 212.40 | 3,173,100 |
|
Jan 2, 2026
|
209.22 | 212.08 | 208.56 | 210.81 | 210.81 | 2,415,700 |
|
Dec 31, 2025
|
210.91 | 211.36 | 207.69 | 207.81 | 207.81 | 1,967,500 |
|
Dec 30, 2025
|
212.51 | 213.18 | 210.47 | 210.67 | 210.67 | 1,987,600 |
|
Dec 29, 2025
|
208.00 | 212.90 | 207.02 | 212.54 | 212.54 | 3,453,500 |
|
Dec 26, 2025
|
210.00 | 211.00 | 207.86 | 208.97 | 208.97 | 2,076,700 |
|
Dec 24, 2025
|
213.22 | 214.19 | 210.25 | 210.40 | 210.40 | 1,152,500 |
|
Dec 23, 2025
|
211.11 | 213.37 | 209.25 | 212.68 | 212.68 | 2,867,800 |
|
Dec 22, 2025
|
209.43 | 213.72 | 207.99 | 212.37 | 212.37 | 4,610,500 |
|
Dec 19, 2025
|
214.99 | 217.26 | 207.38 | 209.45 | 209.45 | 15,983,300 |
|
Dec 18, 2025
|
223.89 | 225.98 | 215.05 | 215.11 | 215.11 | 12,120,600 |
|
Dec 17, 2025
|
206.43 | 209.45 | 201.01 | 207.87 | 207.87 | 5,254,400 |
|
Dec 16, 2025
|
208.81 | 209.21 | 203.27 | 206.74 | 206.74 | 5,156,000 |
|
Dec 15, 2025
|
203.23 | 208.30 | 198.54 | 206.29 | 206.29 | 7,686,800 |
|
Dec 12, 2025
|
204.58 | 213.22 | 202.11 | 204.97 | 204.97 | 20,263,800 |
|
Dec 11, 2025
|
183.44 | 188.50 | 182.04 | 187.01 | 187.01 | 9,925,700 |
|
Dec 10, 2025
|
181.64 | 188.22 | 181.50 | 187.62 | 187.62 | 3,233,500 |
|
Dec 9, 2025
|
182.80 | 183.59 | 180.70 | 182.28 | 182.28 | 3,274,300 |
|
Dec 8, 2025
|
190.53 | 191.28 | 180.00 | 183.04 | 183.04 | 5,226,400 |
|
Dec 5, 2025
|
184.62 | 191.85 | 184.62 | 190.01 | 190.01 | 4,641,900 |
|
Dec 4, 2025
|
182.71 | 184.90 | 179.59 | 183.60 | 183.60 | 2,973,300 |
|
Dec 3, 2025
|
182.66 | 185.07 | 178.90 | 182.30 | 182.30 | 2,742,200 |
|
Dec 2, 2025
|
183.35 | 184.41 | 181.21 | 182.40 | 182.40 | 2,362,300 |
|
Dec 1, 2025
|
181.19 | 184.94 | 180.25 | 182.41 | 182.41 | 4,155,100 |
|
Nov 28, 2025
|
185.00 | 186.69 | 183.50 | 184.18 | 184.18 | 3,021,000 |
|
Nov 26, 2025
|
178.00 | 183.69 | 177.79 | 181.94 | 181.94 | 3,840,000 |
|
Nov 25, 2025
|
171.55 | 179.17 | 171.50 | 177.51 | 177.51 | 4,518,200 |
|
Nov 24, 2025
|
168.32 | 172.39 | 166.23 | 169.67 | 169.67 | 3,862,500 |
|
Nov 21, 2025
|
165.21 | 170.18 | 163.47 | 168.18 | 168.18 | 3,337,500 |
|
Nov 20, 2025
|
166.13 | 170.50 | 164.51 | 164.69 | 164.69 | 2,911,400 |
|
Nov 19, 2025
|
164.67 | 169.10 | 163.45 | 166.06 | 166.06 | 2,500,900 |
|
Nov 18, 2025
|
162.58 | 164.97 | 160.97 | 163.97 | 163.97 | 2,791,900 |
|
Nov 17, 2025
|
168.62 | 168.73 | 162.76 | 164.16 | 164.16 | 3,240,500 |
|
Nov 14, 2025
|
165.82 | 171.78 | 165.38 | 170.68 | 170.68 | 1,950,100 |
|
Nov 13, 2025
|
170.40 | 173.23 | 169.00 | 169.66 | 169.66 | 2,096,400 |
|
Nov 12, 2025
|
171.59 | 172.48 | 169.88 | 170.90 | 170.90 | 2,556,400 |
|
Nov 11, 2025
|
170.19 | 172.26 | 168.89 | 169.81 | 169.81 | 2,664,000 |
|
Nov 10, 2025
|
167.80 | 171.23 | 165.35 | 170.35 | 170.35 | 2,942,200 |
|
Nov 7, 2025
|
162.50 | 167.12 | 161.70 | 166.13 | 166.13 | 2,912,700 |
|
Nov 6, 2025
|
167.41 | 168.90 | 161.87 | 163.55 | 163.55 | 3,023,100 |
|
Nov 5, 2025
|
161.23 | 169.74 | 161.10 | 167.59 | 167.59 | 4,679,500 |
|
Nov 4, 2025
|
164.08 | 164.85 | 160.46 | 160.66 | 160.66 | 5,194,800 |
|
Nov 3, 2025
|
170.20 | 170.20 | 164.29 | 165.47 | 165.47 | 4,237,600 |
|
Oct 31, 2025
|
168.40 | 171.46 | 166.57 | 170.54 | 170.54 | 2,991,000 |
|
Oct 30, 2025
|
168.00 | 172.21 | 166.78 | 168.02 | 168.02 | 2,832,400 |
|
Oct 29, 2025
|
178.71 | 178.99 | 169.77 | 170.30 | 170.30 | 5,155,700 |
|
Oct 28, 2025
|
181.40 | 181.52 | 175.18 | 179.98 | 179.98 | 3,800,100 |
|
Oct 27, 2025
|
186.43 | 186.91 | 181.33 | 181.39 | 181.39 | 5,185,500 |
|
Oct 24, 2025
|
180.48 | 181.39 | 177.26 | 178.17 | 178.17 | 2,609,400 |
|
Oct 23, 2025
|
178.55 | 180.59 | 177.52 | 179.06 | 179.06 | 2,638,600 |
|
Oct 22, 2025
|
181.45 | 181.50 | 175.90 | 178.29 | 178.29 | 3,626,600 |
|
Oct 21, 2025
|
173.18 | 183.05 | 172.93 | 181.39 | 181.39 | 6,689,700 |
|
Oct 20, 2025
|
171.28 | 176.47 | 170.92 | 172.43 | 172.43 | 5,105,300 |
|
Oct 17, 2025
|
162.98 | 167.87 | 162.85 | 167.41 | 167.41 | 4,111,300 |
|
Oct 16, 2025
|
166.38 | 166.89 | 161.80 | 164.62 | 164.62 | 4,092,600 |
|
Oct 15, 2025
|
169.60 | 171.00 | 166.53 | 167.10 | 167.10 | 2,510,000 |
|
Oct 14, 2025
|
167.47 | 171.35 | 165.53 | 169.13 | 169.13 | 3,105,400 |
|
Oct 13, 2025
|
169.19 | 170.75 | 164.23 | 169.85 | 169.85 | 3,588,200 |
|
Oct 10, 2025
|
174.19 | 176.68 | 166.53 | 167.51 | 167.51 | 7,424,400 |
|
Oct 9, 2025
|
175.11 | 178.90 | 172.70 | 173.48 | 173.48 | 4,277,300 |
|
Oct 8, 2025
|
173.45 | 176.34 | 171.88 | 174.82 | 174.82 | 4,952,200 |
|
Oct 7, 2025
|
174.74 | 177.00 | 172.15 | 173.17 | 173.17 | 2,902,400 |
|
Oct 6, 2025
|
174.47 | 177.19 | 172.30 | 174.12 | 174.12 | 3,694,600 |
|
Oct 3, 2025
|
178.11 | 179.11 | 175.52 | 175.59 | 175.59 | 3,017,900 |
|
Oct 2, 2025
|
177.08 | 180.63 | 175.00 | 178.20 | 178.20 | 3,530,400 |
|
Oct 1, 2025
|
178.25 | 181.57 | 175.95 | 177.57 | 177.57 | 3,482,900 |
|
Sep 30, 2025
|
178.53 | 180.09 | 176.49 | 177.93 | 177.93 | 3,415,800 |
|
Sep 29, 2025
|
177.72 | 179.40 | 176.01 | 179.11 | 179.11 | 3,507,800 |
|
Sep 26, 2025
|
172.20 | 176.71 | 171.51 | 176.30 | 176.30 | 3,821,600 |
|
Sep 25, 2025
|
177.11 | 177.82 | 171.01 | 172.01 | 172.01 | 6,628,800 |
|
Sep 24, 2025
|
173.26 | 179.56 | 171.80 | 179.22 | 179.22 | 5,304,600 |
|
Sep 23, 2025
|
172.22 | 176.17 | 171.58 | 173.33 | 173.33 | 6,042,600 |
|
Sep 22, 2025
|
169.30 | 174.18 | 165.10 | 173.41 | 173.41 | 6,349,100 |
|
Sep 19, 2025
|
169.70 | 170.90 | 167.53 | 169.62 | 169.62 | 7,885,900 |
|
Sep 18, 2025
|
169.02 | 170.72 | 166.52 | 169.76 | 169.76 | 7,097,200 |
|
Sep 17, 2025
|
162.34 | 165.69 | 162.22 | 163.48 | 163.48 | 4,339,900 |
|
Sep 16, 2025
|
160.00 | 163.64 | 159.75 | 162.34 | 162.34 | 5,091,000 |
|
Sep 15, 2025
|
160.73 | 162.17 | 159.25 | 159.98 | 159.98 | 5,576,100 |
|
Sep 12, 2025
|
165.26 | 165.93 | 159.75 | 159.87 | 159.87 | 8,061,200 |
|
Sep 11, 2025
|
163.96 | 168.59 | 163.34 | 165.78 | 165.78 | 6,645,300 |
|
Sep 10, 2025
|
164.70 | 167.35 | 163.20 | 163.90 | 163.90 | 5,785,900 |
|
Sep 9, 2025
|
167.83 | 169.15 | 164.38 | 165.69 | 165.69 | 8,678,900 |
|
Sep 8, 2025
|
167.76 | 169.61 | 162.80 | 168.10 | 168.10 | 13,919,800 |
|
Sep 5, 2025
|
165.14 | 176.18 | 163.98 | 167.80 | 167.80 | 36,788,900 |
