NYSE - Delayed Quote
USD
Live Nation Entertainment, Inc. (LYV)
177.83
+5.33
(+3.09%)
At close: October 29 at 4:00:03 PM EDT
177.83
0.00
(0.00%)
After hours: October 29 at 4:40:43 PM EDT
Trade LYV 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 29, 2026
|
172.00 | 177.86 | 171.90 | 177.83 | 177.83 | 2,096,800 |
|
Oct 28, 2026
|
171.00 | 172.97 | 169.07 | 172.50 | 172.50 | 2,009,900 |
|
Oct 27, 2026
|
171.57 | 173.49 | 171.28 | 171.97 | 171.97 | 1,724,400 |
|
Oct 26, 2026
|
173.44 | 174.08 | 171.05 | 172.58 | 172.58 | 1,334,800 |
|
Oct 23, 2026
|
173.53 | 175.88 | 172.54 | 173.44 | 173.44 | 1,648,800 |
|
Oct 22, 2026
|
173.58 | 176.16 | 172.37 | 174.50 | 174.50 | 1,523,200 |
|
Oct 21, 2026
|
175.05 | 176.66 | 173.84 | 174.34 | 174.34 | 1,653,400 |
|
Oct 20, 2026
|
171.64 | 175.16 | 171.45 | 174.79 | 174.79 | 1,799,600 |
|
Oct 19, 2026
|
171.32 | 173.79 | 170.28 | 170.80 | 170.80 | 1,430,200 |
|
Oct 16, 2026
|
173.67 | 174.43 | 168.58 | 170.51 | 170.51 | 1,480,700 |
|
Oct 15, 2026
|
169.98 | 174.14 | 169.71 | 172.51 | 172.51 | 2,004,600 |
|
Oct 14, 2026
|
169.13 | 171.35 | 168.58 | 168.84 | 168.84 | 1,350,600 |
|
Oct 13, 2026
|
171.83 | 173.61 | 170.86 | 171.32 | 171.32 | 1,801,000 |
|
Oct 12, 2026
|
170.38 | 171.06 | 167.93 | 169.64 | 169.64 | 1,754,600 |
|
Oct 9, 2026
|
170.01 | 174.43 | 170.01 | 170.33 | 170.33 | 1,590,900 |
|
Oct 8, 2026
|
170.16 | 172.35 | 169.90 | 171.34 | 171.34 | 1,985,000 |
|
Oct 7, 2026
|
170.80 | 172.33 | 168.96 | 170.84 | 170.84 | 1,162,400 |
|
Oct 6, 2026
|
169.46 | 173.36 | 169.46 | 171.80 | 171.80 | 1,736,700 |
|
Oct 5, 2026
|
168.23 | 171.95 | 167.08 | 170.67 | 170.67 | 2,832,100 |
|
Oct 2, 2026
|
167.90 | 169.46 | 166.59 | 168.77 | 168.77 | 2,070,700 |
|
Oct 1, 2026
|
171.73 | 171.73 | 164.82 | 166.85 | 166.85 | 2,668,700 |
|
Sep 30, 2026
|
171.39 | 172.92 | 169.23 | 169.30 | 169.30 | 1,851,600 |
|
Sep 29, 2026
|
171.42 | 172.43 | 170.26 | 171.09 | 171.09 | 1,508,600 |
|
Sep 28, 2026
|
170.89 | 174.00 | 170.71 | 171.89 | 171.89 | 2,205,800 |
|
Sep 25, 2026
|
170.59 | 171.38 | 168.73 | 170.87 | 170.87 | 1,153,200 |
|
Sep 24, 2026
|
168.11 | 171.41 | 166.11 | 171.06 | 171.06 | 1,936,500 |
|
Sep 23, 2026
|
168.93 | 171.68 | 167.82 | 169.03 | 169.03 | 2,072,500 |
|
Sep 22, 2026
|
170.97 | 171.23 | 167.47 | 169.84 | 169.84 | 1,811,100 |
|
Sep 21, 2026
|
168.75 | 170.22 | 167.67 | 169.18 | 169.18 | 1,871,900 |
|
Sep 18, 2026
|
168.00 | 168.67 | 166.40 | 167.12 | 167.12 | 4,476,600 |
|
Sep 17, 2026
|
172.29 | 172.37 | 168.06 | 168.34 | 168.34 | 1,447,800 |
|
Sep 16, 2026
|
171.09 | 174.70 | 169.69 | 171.13 | 171.13 | 1,722,300 |
|
Sep 15, 2026
|
170.90 | 171.36 | 168.42 | 170.24 | 170.24 | 1,871,300 |
|
Sep 14, 2026
|
169.46 | 173.36 | 169.46 | 171.49 | 171.49 | 1,519,300 |
|
Sep 11, 2026
|
174.37 | 174.37 | 168.04 | 170.15 | 170.15 | 2,044,900 |
|
Sep 10, 2026
|
169.51 | 172.48 | 168.47 | 170.08 | 170.08 | 1,753,700 |
|
Sep 9, 2026
|
169.89 | 171.82 | 169.03 | 169.99 | 169.99 | 2,901,300 |
|
Sep 8, 2026
|
172.79 | 173.02 | 170.34 | 170.45 | 170.45 | 2,679,200 |
|
Sep 4, 2026
|
178.20 | 178.20 | 171.72 | 173.50 | 173.50 | 1,947,200 |
|
Sep 3, 2026
|
181.30 | 182.21 | 176.84 | 177.49 | 177.49 | 1,435,300 |
|
Sep 2, 2026
|
177.44 | 180.65 | 177.33 | 179.59 | 179.59 | 1,810,900 |
|
Sep 1, 2026
|
179.47 | 180.17 | 177.13 | 177.20 | 177.20 | 1,623,900 |
|
Aug 31, 2026
|
181.16 | 182.01 | 178.93 | 179.89 | 179.89 | 1,789,700 |
|
Aug 28, 2026
|
180.73 | 181.71 | 177.75 | 181.65 | 181.65 | 1,279,100 |
|
Aug 27, 2026
|
181.80 | 183.08 | 178.90 | 180.64 | 180.64 | 1,952,400 |
|
Aug 26, 2026
|
188.82 | 188.96 | 182.51 | 182.64 | 182.64 | 1,633,900 |
|
Aug 25, 2026
|
184.58 | 186.80 | 184.00 | 186.77 | 186.77 | 1,442,300 |
|
Aug 24, 2026
|
183.07 | 185.57 | 182.14 | 184.59 | 184.59 | 1,696,800 |
|
Aug 21, 2026
|
182.74 | 183.20 | 181.17 | 181.82 | 181.82 | 1,588,000 |
|
Aug 20, 2026
|
183.68 | 186.12 | 181.58 | 182.02 | 182.02 | 1,535,300 |
|
Aug 19, 2026
|
181.68 | 185.68 | 180.04 | 184.19 | 184.19 | 1,611,600 |
|
Aug 18, 2026
|
184.28 | 185.00 | 179.83 | 179.84 | 179.84 | 1,478,600 |
|
Aug 17, 2026
|
186.76 | 187.28 | 184.16 | 184.44 | 184.44 | 1,629,300 |
|
Aug 14, 2026
|
186.47 | 189.25 | 186.08 | 188.46 | 188.46 | 1,162,900 |
|
Aug 13, 2026
|
186.22 | 188.10 | 185.37 | 186.06 | 186.06 | 3,001,400 |
|
Aug 12, 2026
|
183.54 | 185.85 | 182.08 | 185.33 | 185.33 | 1,580,500 |
|
Aug 11, 2026
|
183.47 | 185.86 | 183.00 | 183.33 | 183.33 | 1,716,200 |
|
Aug 10, 2026
|
181.05 | 184.72 | 179.53 | 184.64 | 184.64 | 1,986,900 |
|
Aug 7, 2026
|
182.00 | 184.17 | 179.84 | 180.66 | 180.66 | 1,336,100 |
|
Aug 6, 2026
|
183.34 | 184.48 | 180.78 | 181.77 | 181.77 | 1,689,100 |
|
Aug 5, 2026
|
183.93 | 185.65 | 182.60 | 183.52 | 183.52 | 1,346,100 |
|
Aug 4, 2026
|
181.82 | 185.45 | 181.55 | 183.70 | 183.70 | 3,043,800 |
|
Aug 3, 2026
|
176.61 | 182.00 | 174.82 | 181.69 | 181.69 | 3,212,500 |
|
Jul 31, 2026
|
184.90 | 187.20 | 171.00 | 174.13 | 174.13 | 5,029,400 |
|
Jul 30, 2026
|
184.90 | 185.33 | 180.58 | 183.56 | 183.56 | 4,111,600 |
|
Jul 29, 2026
|
180.92 | 184.62 | 179.21 | 184.43 | 184.43 | 2,344,600 |
|
Jul 28, 2026
|
179.09 | 182.64 | 179.09 | 180.87 | 180.87 | 1,618,900 |
|
Jul 27, 2026
|
179.43 | 180.76 | 178.28 | 179.40 | 179.40 | 1,704,500 |
|
Jul 24, 2026
|
177.30 | 178.51 | 175.29 | 177.24 | 177.24 | 1,392,200 |
|
Jul 23, 2026
|
177.47 | 178.56 | 175.39 | 176.06 | 176.06 | 1,629,100 |
|
Jul 22, 2026
|
177.76 | 180.18 | 176.59 | 177.92 | 177.92 | 1,268,300 |
|
Jul 21, 2026
|
177.48 | 179.85 | 176.16 | 177.83 | 177.83 | 1,926,800 |
|
Jul 20, 2026
|
181.36 | 183.98 | 180.23 | 180.86 | 180.86 | 1,637,900 |
|
Jul 17, 2026
|
177.79 | 181.23 | 177.79 | 180.22 | 180.22 | 1,256,500 |
|
Jul 16, 2026
|
178.66 | 179.91 | 176.95 | 179.85 | 179.85 | 1,415,100 |
|
Jul 15, 2026
|
181.30 | 184.33 | 178.01 | 178.44 | 178.44 | 1,734,000 |
|
Jul 14, 2026
|
184.13 | 184.98 | 180.56 | 181.56 | 181.56 | 1,335,500 |
|
Jul 13, 2026
|
180.19 | 184.18 | 180.19 | 183.25 | 183.25 | 2,068,800 |
|
Jul 10, 2026
|
183.32 | 183.33 | 179.02 | 179.79 | 179.79 | 1,631,300 |
|
Jul 9, 2026
|
181.97 | 186.30 | 181.75 | 182.58 | 182.58 | 2,164,800 |
|
Jul 8, 2026
|
183.52 | 184.61 | 180.55 | 182.14 | 182.14 | 1,478,100 |
|
Jul 7, 2026
|
184.53 | 185.70 | 183.17 | 183.92 | 183.92 | 2,101,600 |
|
Jul 6, 2026
|
186.02 | 188.00 | 181.39 | 183.29 | 183.29 | 2,461,400 |
|
Jul 2, 2026
|
183.15 | 186.84 | 180.02 | 186.59 | 186.59 | 2,321,400 |
|
Jul 1, 2026
|
184.24 | 187.64 | 180.88 | 183.98 | 183.98 | 3,150,200 |
|
Jun 30, 2026
|
181.99 | 184.86 | 181.78 | 183.11 | 183.11 | 5,007,200 |
|
Jun 29, 2026
|
179.39 | 183.51 | 177.18 | 182.56 | 182.56 | 2,711,900 |
|
Jun 26, 2026
|
175.57 | 180.92 | 173.73 | 179.46 | 179.46 | 3,577,000 |
|
Jun 25, 2026
|
172.63 | 176.30 | 171.27 | 175.11 | 175.11 | 2,903,300 |
|
Jun 24, 2026
|
168.11 | 173.22 | 166.15 | 171.47 | 171.47 | 2,067,500 |
|
Jun 23, 2026
|
169.59 | 171.72 | 167.48 | 168.60 | 168.60 | 3,102,500 |
|
Jun 22, 2026
|
171.02 | 172.34 | 168.14 | 170.56 | 170.56 | 3,059,800 |
|
Jun 18, 2026
|
173.22 | 174.10 | 169.64 | 171.24 | 171.24 | 7,414,500 |
|
Jun 17, 2026
|
173.33 | 174.69 | 171.04 | 171.52 | 171.52 | 1,731,600 |
|
Jun 16, 2026
|
175.00 | 175.95 | 172.79 | 174.10 | 174.10 | 1,708,800 |
|
Jun 15, 2026
|
173.42 | 176.00 | 171.72 | 175.85 | 175.85 | 2,574,400 |
|
Jun 12, 2026
|
173.91 | 174.00 | 170.87 | 172.51 | 172.51 | 1,552,200 |
|
Jun 11, 2026
|
168.41 | 175.00 | 167.50 | 172.33 | 172.33 | 3,160,300 |
|
Jun 10, 2026
|
163.26 | 169.80 | 161.45 | 167.50 | 167.50 | 3,105,700 |
|
Jun 9, 2026
|
159.73 | 162.66 | 158.02 | 162.66 | 162.66 | 1,689,000 |
|
Jun 8, 2026
|
160.32 | 162.46 | 158.96 | 159.51 | 159.51 | 1,739,700 |
|
Jun 5, 2026
|
160.84 | 161.25 | 158.58 | 160.07 | 160.07 | 1,786,300 |
|
Jun 4, 2026
|
165.75 | 165.77 | 159.78 | 161.01 | 161.01 | 3,272,900 |
|
Jun 3, 2026
|
166.79 | 167.77 | 163.31 | 164.25 | 164.25 | 2,248,900 |
|
Jun 2, 2026
|
169.31 | 170.15 | 166.49 | 167.64 | 167.64 | 2,593,200 |
|
Jun 1, 2026
|
169.10 | 171.31 | 166.83 | 170.45 | 170.45 | 1,633,500 |
|
May 29, 2026
|
166.34 | 170.90 | 165.97 | 168.41 | 168.41 | 3,559,500 |
|
May 28, 2026
|
166.00 | 168.57 | 164.24 | 167.03 | 167.03 | 1,683,800 |
|
May 27, 2026
|
166.28 | 168.95 | 165.68 | 166.56 | 166.56 | 2,511,400 |
|
May 26, 2026
|
167.17 | 169.32 | 166.09 | 166.52 | 166.52 | 2,191,100 |
|
May 22, 2026
|
165.67 | 167.02 | 164.16 | 165.55 | 165.55 | 1,226,000 |
|
May 21, 2026
|
162.22 | 167.97 | 161.38 | 165.98 | 165.98 | 2,203,500 |
|
May 20, 2026
|
162.53 | 165.11 | 159.71 | 164.44 | 164.44 | 4,741,700 |
|
May 19, 2026
|
166.46 | 166.76 | 163.01 | 163.01 | 163.01 | 2,494,100 |
|
May 18, 2026
|
168.75 | 170.83 | 167.06 | 167.49 | 167.49 | 1,443,000 |
|
May 15, 2026
|
168.88 | 169.90 | 167.18 | 168.87 | 168.87 | 1,924,000 |
|
May 14, 2026
|
169.59 | 173.12 | 168.30 | 169.99 | 169.99 | 2,027,500 |
|
May 13, 2026
|
165.62 | 170.21 | 163.93 | 168.46 | 168.46 | 2,148,100 |
|
May 12, 2026
|
162.64 | 167.39 | 161.55 | 165.67 | 165.67 | 2,341,100 |
|
May 11, 2026
|
160.83 | 164.56 | 159.77 | 163.00 | 163.00 | 2,493,400 |
|
May 8, 2026
|
166.57 | 167.01 | 162.25 | 163.28 | 163.28 | 3,571,300 |
|
May 7, 2026
|
169.01 | 169.71 | 162.26 | 165.75 | 165.75 | 4,471,700 |
|
May 6, 2026
|
161.43 | 169.91 | 159.20 | 167.82 | 167.82 | 6,544,100 |
|
May 5, 2026
|
158.04 | 159.31 | 156.24 | 157.26 | 157.26 | 3,487,900 |
|
May 4, 2026
|
158.69 | 158.70 | 156.39 | 157.58 | 157.58 | 2,168,400 |
|
May 1, 2026
|
158.85 | 159.01 | 156.05 | 158.25 | 158.25 | 2,441,500 |
|
Apr 30, 2026
|
152.75 | 158.22 | 152.21 | 157.94 | 157.94 | 2,518,700 |
|
Apr 29, 2026
|
152.43 | 154.22 | 151.44 | 153.13 | 153.13 | 1,454,800 |
|
Apr 28, 2026
|
157.34 | 158.16 | 154.34 | 154.75 | 154.75 | 1,769,700 |
|
Apr 27, 2026
|
155.42 | 158.00 | 154.54 | 156.49 | 156.49 | 2,177,600 |
|
Apr 24, 2026
|
152.38 | 156.95 | 151.06 | 156.64 | 156.64 | 2,503,700 |
|
Apr 23, 2026
|
153.83 | 155.79 | 151.85 | 153.21 | 153.21 | 2,739,300 |
|
Apr 22, 2026
|
153.19 | 155.69 | 152.62 | 154.63 | 154.63 | 1,496,800 |
|
Apr 21, 2026
|
156.34 | 158.06 | 153.08 | 153.37 | 153.37 | 2,148,500 |
|
Apr 20, 2026
|
155.44 | 158.35 | 155.11 | 156.09 | 156.09 | 2,886,700 |
|
Apr 17, 2026
|
160.69 | 161.75 | 155.14 | 156.56 | 156.56 | 4,115,000 |
|
Apr 16, 2026
|
156.10 | 160.88 | 155.24 | 160.59 | 160.59 | 4,744,100 |
|
Apr 15, 2026
|
166.53 | 168.09 | 153.42 | 155.82 | 155.82 | 6,431,100 |
|
Apr 14, 2026
|
165.72 | 168.55 | 165.26 | 166.28 | 166.28 | 1,774,800 |
|
Apr 13, 2026
|
158.18 | 166.64 | 158.18 | 165.72 | 165.72 | 2,488,700 |
|
Apr 10, 2026
|
164.52 | 164.67 | 160.03 | 160.59 | 160.59 | 3,204,300 |
|
Apr 9, 2026
|
162.55 | 164.75 | 161.03 | 163.66 | 163.66 | 2,564,900 |
|
Apr 8, 2026
|
163.67 | 165.98 | 161.66 | 163.56 | 163.56 | 3,557,200 |
|
Apr 7, 2026
|
159.65 | 160.69 | 157.06 | 158.29 | 158.29 | 2,113,800 |
|
Apr 6, 2026
|
157.25 | 160.70 | 155.66 | 160.12 | 160.12 | 1,911,600 |
|
Apr 2, 2026
|
150.91 | 156.15 | 149.26 | 155.75 | 155.75 | 2,224,800 |
|
Apr 1, 2026
|
152.51 | 154.13 | 150.32 | 152.63 | 152.63 | 3,095,200 |
|
Mar 31, 2026
|
150.73 | 155.50 | 149.47 | 152.51 | 152.51 | 6,271,700 |
|
Mar 30, 2026
|
148.14 | 150.86 | 146.50 | 148.69 | 148.69 | 2,058,300 |
|
Mar 27, 2026
|
149.28 | 150.03 | 144.00 | 145.71 | 145.71 | 2,934,400 |
|
Mar 26, 2026
|
153.93 | 154.66 | 149.50 | 150.05 | 150.05 | 1,836,800 |
|
Mar 25, 2026
|
154.05 | 156.09 | 152.32 | 154.92 | 154.92 | 2,139,700 |
|
Mar 24, 2026
|
151.54 | 154.91 | 150.80 | 152.70 | 152.70 | 2,369,700 |
|
Mar 23, 2026
|
151.07 | 154.13 | 150.72 | 151.83 | 151.83 | 2,496,200 |
|
Mar 20, 2026
|
152.56 | 154.49 | 148.17 | 148.85 | 148.85 | 5,278,900 |
|
Mar 19, 2026
|
155.54 | 156.44 | 152.19 | 154.19 | 154.19 | 1,795,100 |
|
Mar 18, 2026
|
155.10 | 158.64 | 153.73 | 156.47 | 156.47 | 1,921,400 |
|
Mar 17, 2026
|
158.90 | 160.16 | 155.68 | 155.82 | 155.82 | 1,393,400 |
|
Mar 16, 2026
|
153.95 | 157.46 | 153.12 | 157.06 | 157.06 | 3,214,800 |
|
Mar 13, 2026
|
160.98 | 162.11 | 152.64 | 153.97 | 153.97 | 4,035,000 |
|
Mar 12, 2026
|
166.00 | 166.03 | 159.84 | 160.32 | 160.32 | 3,149,300 |
|
Mar 11, 2026
|
165.66 | 166.69 | 163.48 | 165.83 | 165.83 | 1,836,800 |
|
Mar 10, 2026
|
165.13 | 167.00 | 162.54 | 165.53 | 165.53 | 3,377,400 |
|
Mar 9, 2026
|
162.13 | 167.56 | 160.62 | 165.80 | 165.80 | 7,681,200 |
|
Mar 6, 2026
|
159.16 | 160.45 | 156.10 | 156.13 | 156.13 | 2,604,600 |
|
Mar 5, 2026
|
157.10 | 160.33 | 157.09 | 159.78 | 159.78 | 2,917,300 |
|
Mar 4, 2026
|
161.28 | 162.70 | 155.19 | 158.64 | 158.64 | 3,361,900 |
|
Mar 3, 2026
|
159.08 | 162.57 | 154.63 | 162.07 | 162.07 | 3,976,300 |
|
Mar 2, 2026
|
160.11 | 161.98 | 155.35 | 161.81 | 161.81 | 3,195,800 |
|
Feb 27, 2026
|
157.90 | 164.33 | 157.27 | 162.14 | 162.14 | 5,352,800 |
|
Feb 26, 2026
|
156.16 | 159.66 | 155.41 | 157.91 | 157.91 | 1,861,900 |
|
Feb 25, 2026
|
159.90 | 160.72 | 155.04 | 155.22 | 155.22 | 3,481,200 |
|
Feb 24, 2026
|
158.02 | 159.55 | 157.52 | 157.98 | 157.98 | 2,826,000 |
|
Feb 23, 2026
|
162.88 | 165.36 | 157.75 | 158.28 | 158.28 | 3,509,500 |
|
Feb 20, 2026
|
161.25 | 168.54 | 160.75 | 162.67 | 162.67 | 6,894,800 |
|
Feb 19, 2026
|
155.78 | 161.35 | 154.43 | 157.46 | 157.46 | 3,758,100 |
|
Feb 18, 2026
|
159.93 | 160.45 | 154.24 | 155.78 | 155.78 | 3,554,500 |
|
Feb 17, 2026
|
156.22 | 158.22 | 152.73 | 157.53 | 157.53 | 2,372,700 |
|
Feb 13, 2026
|
156.25 | 159.80 | 154.01 | 158.27 | 158.27 | 2,539,600 |
|
Feb 12, 2026
|
150.45 | 159.89 | 150.00 | 154.87 | 154.87 | 5,006,100 |
|
Feb 11, 2026
|
150.23 | 151.34 | 147.86 | 151.11 | 151.11 | 2,418,500 |
|
Feb 10, 2026
|
148.50 | 152.28 | 147.72 | 149.32 | 149.32 | 2,109,300 |
|
Feb 9, 2026
|
140.96 | 148.21 | 140.45 | 147.91 | 147.91 | 2,938,000 |
|
Feb 6, 2026
|
139.10 | 141.65 | 138.00 | 140.84 | 140.84 | 2,880,700 |
|
Feb 5, 2026
|
141.29 | 142.83 | 136.42 | 138.28 | 138.28 | 2,348,400 |
|
Feb 4, 2026
|
141.48 | 142.59 | 139.81 | 142.46 | 142.46 | 2,819,300 |
|
Feb 3, 2026
|
143.21 | 143.51 | 138.74 | 141.34 | 141.34 | 2,864,700 |
|
Feb 2, 2026
|
144.71 | 146.77 | 142.48 | 143.94 | 143.94 | 1,847,300 |
|
Jan 30, 2026
|
147.40 | 148.12 | 143.29 | 145.45 | 145.45 | 1,824,400 |
|
Jan 29, 2026
|
148.67 | 148.88 | 145.81 | 147.78 | 147.78 | 1,643,200 |
|
Jan 28, 2026
|
147.08 | 148.36 | 146.59 | 147.53 | 147.53 | 1,450,000 |
|
Jan 27, 2026
|
147.51 | 147.51 | 144.56 | 146.80 | 146.80 | 1,992,500 |
|
Jan 26, 2026
|
147.03 | 149.91 | 146.38 | 147.80 | 147.80 | 2,656,200 |
|
Jan 23, 2026
|
138.07 | 148.10 | 137.50 | 146.97 | 146.97 | 5,516,700 |
|
Jan 22, 2026
|
140.43 | 141.71 | 137.51 | 138.14 | 138.14 | 2,294,500 |
|
Jan 21, 2026
|
141.63 | 141.69 | 137.75 | 139.71 | 139.71 | 3,088,700 |
|
Jan 20, 2026
|
142.66 | 143.34 | 140.51 | 140.65 | 140.65 | 2,473,200 |
|
Jan 16, 2026
|
145.10 | 146.83 | 144.00 | 144.43 | 144.43 | 5,190,000 |
|
Jan 15, 2026
|
148.27 | 148.27 | 144.76 | 145.73 | 145.73 | 2,452,700 |
|
Jan 14, 2026
|
145.36 | 147.04 | 144.65 | 146.78 | 146.78 | 2,892,500 |
|
Jan 13, 2026
|
147.14 | 147.81 | 143.58 | 146.02 | 146.02 | 3,214,600 |
|
Jan 12, 2026
|
144.84 | 149.26 | 144.34 | 148.85 | 148.85 | 2,559,700 |
|
Jan 9, 2026
|
148.14 | 148.96 | 144.87 | 146.07 | 146.07 | 2,856,100 |
|
Jan 8, 2026
|
143.82 | 147.50 | 142.70 | 147.27 | 147.27 | 2,095,100 |
|
Jan 7, 2026
|
144.86 | 146.49 | 143.50 | 143.96 | 143.96 | 2,438,300 |
|
Jan 6, 2026
|
145.44 | 146.65 | 144.09 | 145.52 | 145.52 | 2,440,200 |
|
Jan 5, 2026
|
144.84 | 147.89 | 144.63 | 145.31 | 145.31 | 2,080,300 |
|
Jan 2, 2026
|
142.43 | 146.34 | 142.43 | 145.31 | 145.31 | 1,859,200 |
|
Dec 31, 2025
|
143.84 | 144.47 | 142.49 | 142.50 | 142.50 | 1,240,500 |
|
Dec 30, 2025
|
144.23 | 145.11 | 143.30 | 144.09 | 144.09 | 1,380,600 |
|
Dec 29, 2025
|
146.11 | 146.26 | 144.22 | 144.57 | 144.57 | 1,932,500 |
|
Dec 26, 2025
|
145.36 | 146.60 | 145.10 | 145.81 | 145.81 | 1,215,800 |
|
Dec 24, 2025
|
144.33 | 145.31 | 143.82 | 145.31 | 145.31 | 696,800 |
|
Dec 23, 2025
|
142.40 | 144.76 | 141.89 | 144.10 | 144.10 | 1,929,500 |
|
Dec 22, 2025
|
141.57 | 143.12 | 140.92 | 141.75 | 141.75 | 1,814,700 |
|
Dec 19, 2025
|
139.12 | 142.09 | 138.50 | 141.10 | 141.10 | 6,392,200 |
|
Dec 18, 2025
|
137.29 | 140.14 | 136.32 | 138.88 | 138.88 | 2,553,100 |
|
Dec 17, 2025
|
137.75 | 137.76 | 135.05 | 136.41 | 136.41 | 3,218,700 |
|
Dec 16, 2025
|
141.50 | 141.50 | 137.88 | 138.10 | 138.10 | 2,711,300 |
|
Dec 15, 2025
|
141.74 | 142.88 | 139.39 | 141.66 | 141.66 | 2,648,200 |
|
Dec 12, 2025
|
142.93 | 144.50 | 141.85 | 143.14 | 143.14 | 2,293,000 |
|
Dec 11, 2025
|
137.94 | 141.87 | 137.94 | 141.87 | 141.87 | 2,041,100 |
|
Dec 10, 2025
|
140.72 | 140.72 | 136.19 | 138.82 | 138.82 | 3,601,400 |
|
Dec 9, 2025
|
137.82 | 140.50 | 137.19 | 139.07 | 139.07 | 2,353,700 |
|
Dec 8, 2025
|
138.91 | 140.05 | 136.12 | 138.08 | 138.08 | 3,534,000 |
|
Dec 5, 2025
|
140.04 | 141.03 | 138.00 | 139.33 | 139.33 | 4,793,400 |
|
Dec 4, 2025
|
136.54 | 139.88 | 135.34 | 139.68 | 139.68 | 4,126,200 |
|
Dec 3, 2025
|
128.93 | 136.46 | 128.65 | 136.01 | 136.01 | 5,088,400 |
|
Dec 2, 2025
|
131.10 | 131.50 | 128.50 | 128.54 | 128.54 | 2,569,500 |
|
Dec 1, 2025
|
130.78 | 132.35 | 129.71 | 131.10 | 131.10 | 1,896,400 |
|
Nov 28, 2025
|
130.50 | 132.15 | 130.24 | 131.45 | 131.45 | 936,000 |
|
Nov 26, 2025
|
129.73 | 132.13 | 129.72 | 131.05 | 131.05 | 2,763,600 |
|
Nov 25, 2025
|
127.98 | 130.02 | 125.34 | 129.56 | 129.56 | 4,446,900 |
|
Nov 24, 2025
|
130.42 | 130.60 | 125.44 | 125.61 | 125.61 | 4,986,000 |
|
Nov 21, 2025
|
129.13 | 132.11 | 128.40 | 130.63 | 130.63 | 2,736,700 |
|
Nov 20, 2025
|
130.58 | 132.27 | 128.39 | 129.01 | 129.01 | 3,235,600 |
|
Nov 19, 2025
|
131.71 | 132.00 | 128.96 | 130.00 | 130.00 | 2,921,500 |
|
Nov 18, 2025
|
131.77 | 132.89 | 130.17 | 131.33 | 131.33 | 3,377,500 |
|
Nov 17, 2025
|
135.43 | 135.95 | 130.71 | 132.42 | 132.42 | 4,524,000 |
|
Nov 14, 2025
|
136.48 | 136.80 | 135.14 | 135.86 | 135.86 | 1,777,100 |
|
Nov 13, 2025
|
139.69 | 140.49 | 136.55 | 136.82 | 136.82 | 2,640,500 |
|
Nov 12, 2025
|
142.37 | 143.71 | 140.48 | 140.49 | 140.49 | 3,373,500 |
|
Nov 11, 2025
|
143.27 | 143.75 | 141.72 | 141.85 | 141.85 | 3,862,900 |
|
Nov 10, 2025
|
140.48 | 144.76 | 140.48 | 143.35 | 143.35 | 3,628,000 |
|
Nov 7, 2025
|
136.86 | 142.07 | 135.04 | 140.51 | 140.51 | 4,124,500 |
|
Nov 6, 2025
|
134.35 | 141.00 | 133.54 | 137.77 | 137.77 | 7,068,600 |
|
Nov 5, 2025
|
143.00 | 145.00 | 134.04 | 134.79 | 134.79 | 8,851,400 |
|
Nov 4, 2025
|
146.59 | 152.61 | 146.59 | 150.75 | 150.75 | 3,365,400 |
|
Nov 3, 2025
|
148.54 | 151.02 | 146.10 | 149.84 | 149.84 | 3,695,000 |
|
Oct 31, 2025
|
148.09 | 151.14 | 147.46 | 149.53 | 149.53 | 2,814,900 |
|
Oct 30, 2025
|
148.01 | 150.46 | 147.39 | 148.02 | 148.02 | 3,026,200 |
