NasdaqGS - Nasdaq Real Time Price
USD
Nova Ltd. (NVMI)
304.00
-8.24
(-2.64%)
At close: November 2 at 4:00:00 PM EST
305.21
+1.21
(+0.40%)
Pre-Market: 7:11:12 AM EST
Trade Nova 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 2, 2026
|
317.97 | 319.94 | 299.73 | 304.00 | 304.00 | 328,300 |
|
Oct 30, 2026
|
313.47 | 322.99 | 305.40 | 312.24 | 312.24 | 322,500 |
|
Oct 29, 2026
|
331.39 | 342.20 | 331.39 | 334.59 | 334.59 | 170,400 |
|
Oct 28, 2026
|
328.54 | 337.03 | 327.99 | 334.72 | 334.72 | 298,600 |
|
Oct 27, 2026
|
321.29 | 329.82 | 317.42 | 327.60 | 327.60 | 137,200 |
|
Oct 26, 2026
|
315.10 | 320.78 | 311.11 | 316.33 | 316.33 | 182,300 |
|
Oct 23, 2026
|
304.73 | 313.33 | 304.73 | 311.35 | 311.35 | 347,700 |
|
Oct 22, 2026
|
317.05 | 319.49 | 305.80 | 310.13 | 310.13 | 343,800 |
|
Oct 21, 2026
|
329.17 | 332.40 | 326.13 | 331.22 | 331.22 | 213,200 |
|
Oct 20, 2026
|
314.17 | 322.93 | 310.47 | 320.03 | 320.03 | 271,100 |
|
Oct 19, 2026
|
331.67 | 332.34 | 318.82 | 319.10 | 319.10 | 199,300 |
|
Oct 16, 2026
|
322.86 | 327.33 | 317.81 | 321.20 | 321.20 | 212,900 |
|
Oct 15, 2026
|
326.49 | 330.58 | 314.05 | 329.44 | 329.44 | 468,500 |
|
Oct 14, 2026
|
336.76 | 341.17 | 330.35 | 331.38 | 331.38 | 365,400 |
|
Oct 13, 2026
|
340.32 | 342.76 | 332.79 | 342.29 | 342.29 | 416,200 |
|
Oct 12, 2026
|
350.52 | 350.52 | 339.80 | 340.40 | 340.40 | 260,800 |
|
Oct 9, 2026
|
358.01 | 361.03 | 349.14 | 353.00 | 353.00 | 184,300 |
|
Oct 8, 2026
|
368.86 | 369.05 | 345.87 | 354.59 | 354.59 | 399,700 |
|
Oct 7, 2026
|
381.44 | 385.67 | 375.35 | 377.77 | 377.77 | 283,400 |
|
Oct 6, 2026
|
397.40 | 399.32 | 393.25 | 394.48 | 394.48 | 225,700 |
|
Oct 5, 2026
|
394.65 | 398.52 | 388.56 | 392.86 | 392.86 | 241,800 |
|
Oct 2, 2026
|
399.38 | 402.05 | 392.21 | 396.12 | 396.12 | 226,800 |
|
Oct 1, 2026
|
385.59 | 390.40 | 378.43 | 386.60 | 386.60 | 167,600 |
|
Sep 30, 2026
|
385.51 | 388.68 | 381.99 | 385.20 | 385.20 | 340,100 |
|
Sep 29, 2026
|
381.04 | 385.73 | 376.40 | 385.12 | 385.12 | 207,400 |
|
Sep 28, 2026
|
365.36 | 373.21 | 360.01 | 370.42 | 370.42 | 250,100 |
|
Sep 25, 2026
|
367.85 | 372.00 | 365.44 | 368.23 | 368.23 | 308,600 |
|
Sep 24, 2026
|
359.46 | 366.96 | 356.36 | 366.80 | 366.80 | 221,700 |
|
Sep 23, 2026
|
367.15 | 369.06 | 357.53 | 365.73 | 365.73 | 312,100 |
|
Sep 22, 2026
|
356.97 | 370.99 | 355.81 | 369.95 | 369.95 | 502,900 |
|
Sep 21, 2026
|
360.58 | 366.68 | 352.42 | 362.81 | 362.81 | 465,300 |
|
Sep 18, 2026
|
349.44 | 357.43 | 343.50 | 356.11 | 356.11 | 2,687,100 |
|
Sep 17, 2026
|
348.24 | 349.68 | 344.01 | 348.07 | 348.07 | 533,100 |
|
Sep 16, 2026
|
340.35 | 344.92 | 336.90 | 339.25 | 339.25 | 469,900 |
|
Sep 15, 2026
|
341.10 | 341.10 | 329.57 | 335.08 | 335.08 | 544,600 |
|
Sep 14, 2026
|
347.11 | 348.80 | 331.89 | 334.65 | 334.65 | 925,000 |
|
Sep 11, 2026
|
370.29 | 372.13 | 363.22 | 371.81 | 371.81 | 353,800 |
|
Sep 10, 2026
|
365.51 | 374.19 | 364.21 | 366.03 | 366.03 | 565,500 |
|
Sep 9, 2026
|
376.82 | 381.21 | 373.04 | 373.85 | 373.85 | 459,600 |
|
Sep 8, 2026
|
383.94 | 387.71 | 374.96 | 377.11 | 377.11 | 727,300 |
|
Sep 4, 2026
|
361.22 | 376.85 | 360.31 | 372.10 | 372.10 | 700,400 |
|
Sep 3, 2026
|
342.99 | 354.64 | 339.36 | 352.70 | 352.70 | 664,800 |
|
Sep 2, 2026
|
354.21 | 356.52 | 344.53 | 349.60 | 349.60 | 498,500 |
|
Sep 1, 2026
|
344.37 | 345.43 | 335.47 | 337.64 | 337.64 | 522,800 |
|
Aug 31, 2026
|
353.41 | 354.05 | 346.25 | 348.45 | 348.45 | 310,700 |
|
Aug 28, 2026
|
368.59 | 370.44 | 347.27 | 349.06 | 349.06 | 492,900 |
|
Aug 27, 2026
|
379.80 | 380.82 | 362.85 | 370.92 | 370.92 | 557,300 |
|
Aug 26, 2026
|
367.51 | 371.92 | 358.37 | 366.35 | 366.35 | 403,000 |
|
Aug 25, 2026
|
371.00 | 371.70 | 364.44 | 368.26 | 368.26 | 267,500 |
|
Aug 24, 2026
|
372.03 | 372.44 | 352.77 | 362.75 | 362.75 | 527,000 |
|
Aug 21, 2026
|
386.28 | 387.31 | 371.52 | 376.99 | 376.99 | 352,000 |
|
Aug 20, 2026
|
385.66 | 389.22 | 378.46 | 383.87 | 383.87 | 389,600 |
|
Aug 19, 2026
|
392.50 | 392.50 | 374.71 | 385.33 | 385.33 | 482,500 |
|
Aug 18, 2026
|
403.38 | 403.96 | 386.39 | 390.96 | 390.96 | 838,700 |
|
Aug 17, 2026
|
418.94 | 431.58 | 415.55 | 420.79 | 420.79 | 374,100 |
|
Aug 14, 2026
|
413.29 | 424.90 | 410.10 | 418.12 | 418.12 | 452,800 |
|
Aug 13, 2026
|
404.91 | 419.55 | 402.02 | 411.50 | 411.50 | 394,800 |
|
Aug 12, 2026
|
412.08 | 412.98 | 403.00 | 405.90 | 405.90 | 415,100 |
|
Aug 11, 2026
|
397.54 | 398.50 | 389.65 | 395.95 | 395.95 | 287,600 |
|
Aug 10, 2026
|
400.94 | 401.09 | 384.42 | 384.80 | 384.80 | 404,500 |
|
Aug 7, 2026
|
396.57 | 399.86 | 375.63 | 393.02 | 393.02 | 461,100 |
|
Aug 6, 2026
|
402.91 | 404.98 | 378.01 | 381.32 | 381.32 | 914,600 |
|
Aug 5, 2026
|
406.90 | 416.83 | 398.03 | 402.38 | 402.38 | 465,800 |
|
Aug 4, 2026
|
411.88 | 415.56 | 402.70 | 413.50 | 413.50 | 750,600 |
|
Aug 3, 2026
|
378.18 | 397.72 | 373.29 | 393.69 | 393.69 | 489,300 |
|
Jul 31, 2026
|
402.90 | 417.77 | 388.07 | 390.87 | 390.87 | 388,300 |
|
Jul 30, 2026
|
382.90 | 401.22 | 377.01 | 394.07 | 394.07 | 1,044,100 |
|
Jul 29, 2026
|
397.79 | 401.40 | 356.50 | 366.91 | 366.91 | 1,052,800 |
|
Jul 28, 2026
|
411.45 | 413.52 | 394.65 | 402.32 | 402.32 | 850,700 |
|
Jul 27, 2026
|
445.29 | 451.39 | 414.37 | 428.88 | 428.88 | 499,600 |
|
Jul 24, 2026
|
457.51 | 460.00 | 432.39 | 437.98 | 437.98 | 491,500 |
|
Jul 23, 2026
|
450.06 | 460.49 | 445.18 | 455.37 | 455.37 | 309,800 |
|
Jul 22, 2026
|
449.32 | 463.89 | 445.92 | 454.42 | 454.42 | 329,400 |
|
Jul 21, 2026
|
454.19 | 459.73 | 444.61 | 453.10 | 453.10 | 619,500 |
|
Jul 20, 2026
|
447.31 | 450.72 | 430.31 | 433.17 | 433.17 | 354,500 |
|
Jul 17, 2026
|
429.03 | 450.49 | 421.78 | 437.46 | 437.46 | 684,400 |
|
Jul 16, 2026
|
457.94 | 473.34 | 443.90 | 451.13 | 451.13 | 786,700 |
|
Jul 15, 2026
|
488.39 | 490.47 | 459.61 | 472.48 | 472.48 | 625,200 |
|
Jul 14, 2026
|
488.21 | 488.21 | 471.34 | 473.54 | 473.54 | 430,100 |
|
Jul 13, 2026
|
455.85 | 465.49 | 448.23 | 452.73 | 452.73 | 462,100 |
|
Jul 10, 2026
|
464.72 | 480.13 | 458.37 | 475.90 | 475.90 | 228,600 |
|
Jul 9, 2026
|
469.83 | 486.78 | 469.09 | 473.99 | 473.99 | 510,300 |
|
Jul 8, 2026
|
439.49 | 454.39 | 432.73 | 451.99 | 451.99 | 531,200 |
|
Jul 7, 2026
|
435.70 | 453.00 | 431.65 | 446.43 | 446.43 | 857,000 |
|
Jul 6, 2026
|
478.94 | 490.00 | 464.98 | 466.63 | 466.63 | 449,000 |
|
Jul 2, 2026
|
500.53 | 508.14 | 452.32 | 470.14 | 470.14 | 856,600 |
|
Jul 1, 2026
|
523.96 | 523.96 | 499.36 | 502.60 | 502.60 | 675,500 |
|
Jun 30, 2026
|
518.40 | 552.39 | 518.40 | 542.94 | 542.94 | 572,100 |
|
Jun 29, 2026
|
494.88 | 524.00 | 477.77 | 520.39 | 520.39 | 448,000 |
|
Jun 26, 2026
|
505.42 | 511.12 | 483.79 | 488.58 | 488.58 | 822,100 |
|
Jun 25, 2026
|
550.60 | 550.60 | 516.12 | 534.24 | 534.24 | 453,400 |
|
Jun 24, 2026
|
527.34 | 533.72 | 508.14 | 521.93 | 521.93 | 344,200 |
|
Jun 23, 2026
|
536.52 | 545.27 | 522.04 | 527.88 | 527.88 | 733,300 |
|
Jun 22, 2026
|
582.50 | 586.13 | 562.09 | 583.10 | 583.10 | 404,700 |
|
Jun 18, 2026
|
572.99 | 582.32 | 565.24 | 575.31 | 575.31 | 574,100 |
|
Jun 17, 2026
|
569.46 | 578.93 | 552.34 | 554.42 | 554.42 | 375,100 |
|
Jun 16, 2026
|
590.79 | 601.29 | 549.43 | 550.69 | 550.69 | 664,200 |
|
Jun 15, 2026
|
608.36 | 615.99 | 603.93 | 605.65 | 605.65 | 555,100 |
|
Jun 12, 2026
|
560.48 | 588.40 | 556.00 | 583.05 | 583.05 | 463,500 |
|
Jun 11, 2026
|
527.23 | 561.39 | 525.73 | 559.62 | 559.62 | 635,200 |
|
Jun 10, 2026
|
503.03 | 540.72 | 500.20 | 508.35 | 508.35 | 466,200 |
|
Jun 9, 2026
|
521.57 | 545.26 | 474.78 | 514.49 | 514.49 | 513,700 |
|
Jun 8, 2026
|
506.79 | 526.35 | 497.12 | 507.96 | 507.96 | 535,600 |
|
Jun 5, 2026
|
501.82 | 505.82 | 474.79 | 475.76 | 475.76 | 970,500 |
|
Jun 4, 2026
|
521.50 | 535.90 | 508.27 | 520.40 | 520.40 | 521,200 |
|
Jun 3, 2026
|
522.01 | 536.33 | 511.02 | 530.04 | 530.04 | 247,800 |
|
Jun 2, 2026
|
496.45 | 524.27 | 488.34 | 523.13 | 523.13 | 487,200 |
|
Jun 1, 2026
|
500.92 | 501.24 | 474.35 | 481.82 | 481.82 | 338,100 |
|
May 29, 2026
|
520.11 | 524.96 | 498.37 | 502.33 | 502.33 | 338,500 |
|
May 28, 2026
|
516.20 | 520.49 | 496.75 | 505.97 | 505.97 | 361,300 |
|
May 27, 2026
|
544.51 | 545.62 | 506.09 | 512.15 | 512.15 | 409,200 |
|
May 26, 2026
|
519.67 | 533.00 | 510.45 | 527.25 | 527.25 | 497,100 |
|
May 22, 2026
|
500.83 | 505.83 | 492.96 | 503.49 | 503.49 | 214,500 |
|
May 21, 2026
|
492.58 | 499.56 | 481.86 | 496.50 | 496.50 | 332,800 |
|
May 20, 2026
|
484.00 | 496.00 | 477.50 | 494.03 | 494.03 | 355,400 |
|
May 19, 2026
|
472.47 | 485.70 | 462.77 | 472.49 | 472.49 | 412,400 |
|
May 18, 2026
|
514.49 | 516.00 | 477.57 | 486.75 | 486.75 | 638,300 |
|
May 15, 2026
|
541.56 | 541.56 | 509.01 | 509.15 | 509.15 | 412,400 |
|
May 14, 2026
|
518.76 | 565.00 | 506.75 | 556.11 | 556.11 | 599,100 |
|
May 13, 2026
|
499.12 | 507.27 | 479.78 | 503.65 | 503.65 | 475,500 |
|
May 12, 2026
|
511.73 | 512.26 | 477.04 | 493.19 | 493.19 | 499,700 |
|
May 11, 2026
|
520.10 | 529.84 | 507.73 | 526.01 | 526.01 | 370,300 |
|
May 8, 2026
|
515.34 | 521.84 | 511.19 | 521.16 | 521.16 | 391,400 |
|
May 7, 2026
|
530.00 | 530.00 | 496.48 | 504.54 | 504.54 | 330,000 |
|
May 6, 2026
|
534.90 | 538.10 | 523.22 | 534.54 | 534.54 | 426,700 |
|
May 5, 2026
|
507.46 | 518.89 | 501.78 | 515.67 | 515.67 | 382,500 |
|
May 4, 2026
|
494.39 | 499.12 | 484.21 | 492.29 | 492.29 | 252,100 |
|
May 1, 2026
|
496.03 | 501.05 | 488.93 | 494.49 | 494.49 | 213,400 |
|
Apr 30, 2026
|
505.32 | 507.32 | 485.50 | 500.43 | 500.43 | 372,700 |
|
Apr 29, 2026
|
502.17 | 505.73 | 492.07 | 501.47 | 501.47 | 266,300 |
|
Apr 28, 2026
|
506.74 | 518.00 | 496.00 | 498.95 | 498.95 | 326,400 |
|
Apr 27, 2026
|
542.09 | 542.56 | 520.00 | 530.30 | 530.30 | 248,600 |
|
Apr 24, 2026
|
530.41 | 550.00 | 520.71 | 542.95 | 542.95 | 379,900 |
|
Apr 23, 2026
|
525.14 | 533.36 | 509.76 | 522.91 | 522.91 | 295,400 |
|
Apr 22, 2026
|
535.30 | 535.30 | 510.07 | 521.12 | 521.12 | 399,500 |
|
Apr 21, 2026
|
535.79 | 544.62 | 522.67 | 527.75 | 527.75 | 231,400 |
|
Apr 20, 2026
|
526.79 | 533.70 | 521.08 | 532.17 | 532.17 | 238,100 |
|
Apr 17, 2026
|
524.87 | 528.80 | 518.22 | 528.76 | 528.76 | 238,300 |
|
Apr 16, 2026
|
518.86 | 524.76 | 509.37 | 514.22 | 514.22 | 206,100 |
|
Apr 15, 2026
|
513.66 | 517.94 | 499.76 | 517.43 | 517.43 | 272,200 |
|
Apr 14, 2026
|
519.46 | 521.81 | 508.57 | 515.03 | 515.03 | 187,700 |
|
Apr 13, 2026
|
493.54 | 509.12 | 491.00 | 507.03 | 507.03 | 212,100 |
|
Apr 10, 2026
|
498.97 | 503.01 | 493.00 | 496.06 | 496.06 | 233,200 |
|
Apr 9, 2026
|
485.01 | 496.35 | 483.92 | 494.08 | 494.08 | 300,800 |
|
Apr 8, 2026
|
473.60 | 482.08 | 466.24 | 475.52 | 475.52 | 546,100 |
|
Apr 7, 2026
|
433.26 | 452.06 | 429.00 | 444.36 | 444.36 | 256,500 |
|
Apr 6, 2026
|
446.46 | 449.83 | 436.44 | 445.55 | 445.55 | 331,900 |
|
Apr 2, 2026
|
425.00 | 453.33 | 422.07 | 442.24 | 442.24 | 314,300 |
|
Apr 1, 2026
|
438.68 | 455.74 | 438.09 | 445.75 | 445.75 | 394,400 |
|
Mar 31, 2026
|
424.57 | 438.14 | 419.15 | 434.28 | 434.28 | 693,200 |
|
Mar 30, 2026
|
442.44 | 445.38 | 408.38 | 413.23 | 413.23 | 460,900 |
|
Mar 27, 2026
|
443.21 | 445.98 | 428.35 | 440.72 | 440.72 | 468,100 |
|
Mar 26, 2026
|
471.79 | 471.93 | 452.25 | 453.61 | 453.61 | 411,900 |
|
Mar 25, 2026
|
485.31 | 488.21 | 474.29 | 481.28 | 481.28 | 303,600 |
|
Mar 24, 2026
|
467.51 | 495.00 | 467.51 | 485.43 | 485.43 | 394,100 |
|
Mar 23, 2026
|
467.91 | 484.54 | 465.92 | 470.87 | 470.87 | 427,000 |
|
Mar 20, 2026
|
483.51 | 494.10 | 450.33 | 465.30 | 465.30 | 551,300 |
|
Mar 19, 2026
|
450.50 | 475.66 | 443.00 | 472.08 | 472.08 | 339,800 |
|
Mar 18, 2026
|
449.49 | 466.80 | 445.15 | 457.80 | 457.80 | 313,500 |
|
Mar 17, 2026
|
439.50 | 445.82 | 435.12 | 445.52 | 445.52 | 125,300 |
|
Mar 16, 2026
|
445.97 | 447.00 | 435.52 | 437.75 | 437.75 | 213,600 |
|
Mar 13, 2026
|
425.81 | 436.23 | 423.33 | 428.60 | 428.60 | 255,800 |
|
Mar 12, 2026
|
431.08 | 432.85 | 417.54 | 420.11 | 420.11 | 352,000 |
|
Mar 11, 2026
|
434.05 | 442.89 | 431.34 | 435.77 | 435.77 | 275,800 |
|
Mar 10, 2026
|
433.05 | 444.83 | 428.45 | 432.17 | 432.17 | 357,200 |
|
Mar 9, 2026
|
405.40 | 434.28 | 401.00 | 433.06 | 433.06 | 403,400 |
|
Mar 6, 2026
|
425.74 | 431.78 | 405.00 | 411.33 | 411.33 | 391,200 |
|
Mar 5, 2026
|
436.01 | 444.03 | 422.30 | 437.60 | 437.60 | 386,400 |
|
Mar 4, 2026
|
431.98 | 442.71 | 429.56 | 441.62 | 441.62 | 271,900 |
|
Mar 3, 2026
|
428.31 | 436.87 | 418.64 | 425.25 | 425.25 | 729,700 |
|
Mar 2, 2026
|
442.74 | 454.97 | 439.23 | 448.20 | 448.20 | 400,400 |
|
Feb 27, 2026
|
435.66 | 440.66 | 430.54 | 438.86 | 438.86 | 453,000 |
|
Feb 26, 2026
|
457.18 | 457.39 | 426.09 | 441.77 | 441.77 | 466,600 |
|
Feb 25, 2026
|
459.43 | 463.99 | 453.83 | 457.01 | 457.01 | 374,800 |
|
Feb 24, 2026
|
444.95 | 461.05 | 444.49 | 455.02 | 455.02 | 290,700 |
|
Feb 23, 2026
|
439.72 | 448.03 | 432.96 | 442.53 | 442.53 | 297,500 |
|
Feb 20, 2026
|
436.30 | 449.78 | 429.03 | 441.24 | 441.24 | 337,400 |
|
Feb 19, 2026
|
444.24 | 450.88 | 435.48 | 442.67 | 442.67 | 330,800 |
|
Feb 18, 2026
|
448.42 | 459.91 | 445.22 | 451.85 | 451.85 | 506,400 |
|
Feb 17, 2026
|
436.02 | 452.99 | 427.67 | 442.31 | 442.31 | 467,400 |
|
Feb 13, 2026
|
443.86 | 454.32 | 437.50 | 443.76 | 443.76 | 373,600 |
|
Feb 12, 2026
|
472.95 | 476.10 | 435.53 | 443.55 | 443.55 | 709,400 |
|
Feb 11, 2026
|
475.66 | 483.14 | 461.71 | 475.83 | 475.83 | 530,500 |
|
Feb 10, 2026
|
467.59 | 467.59 | 456.58 | 460.80 | 460.80 | 221,700 |
|
Feb 9, 2026
|
450.00 | 465.79 | 447.76 | 463.69 | 463.69 | 339,600 |
|
Feb 6, 2026
|
430.86 | 465.44 | 430.86 | 459.95 | 459.95 | 449,200 |
|
Feb 5, 2026
|
415.45 | 431.49 | 413.46 | 426.71 | 426.71 | 429,100 |
|
Feb 4, 2026
|
445.61 | 445.61 | 405.15 | 415.64 | 415.64 | 727,100 |
|
Feb 3, 2026
|
467.59 | 471.83 | 434.66 | 445.66 | 445.66 | 467,600 |
|
Feb 2, 2026
|
455.07 | 464.12 | 447.42 | 454.15 | 454.15 | 631,100 |
|
Jan 30, 2026
|
484.86 | 491.28 | 452.03 | 457.84 | 457.84 | 802,200 |
|
Jan 29, 2026
|
487.65 | 497.93 | 474.67 | 497.63 | 497.63 | 426,600 |
|
Jan 28, 2026
|
506.35 | 507.27 | 473.98 | 487.18 | 487.18 | 356,700 |
|
Jan 27, 2026
|
475.48 | 484.13 | 469.74 | 477.07 | 477.07 | 365,900 |
|
Jan 26, 2026
|
465.18 | 468.63 | 459.11 | 462.06 | 462.06 | 215,100 |
|
Jan 23, 2026
|
462.55 | 462.55 | 436.33 | 460.91 | 460.91 | 344,400 |
|
Jan 22, 2026
|
472.45 | 475.00 | 457.45 | 461.37 | 461.37 | 295,500 |
|
Jan 21, 2026
|
456.88 | 471.61 | 446.63 | 463.02 | 463.02 | 461,400 |
|
Jan 20, 2026
|
444.72 | 462.90 | 440.60 | 452.09 | 452.09 | 434,700 |
|
Jan 16, 2026
|
442.30 | 450.93 | 439.60 | 445.70 | 445.70 | 391,800 |
|
Jan 15, 2026
|
438.93 | 448.61 | 433.20 | 434.55 | 434.55 | 579,900 |
|
Jan 14, 2026
|
402.04 | 414.96 | 400.34 | 413.04 | 413.04 | 583,600 |
|
Jan 13, 2026
|
405.00 | 408.59 | 401.20 | 404.65 | 404.65 | 255,500 |
|
Jan 12, 2026
|
391.91 | 406.98 | 391.91 | 403.62 | 403.62 | 259,400 |
|
Jan 9, 2026
|
383.04 | 398.40 | 380.51 | 394.07 | 394.07 | 394,000 |
|
Jan 8, 2026
|
375.57 | 377.11 | 366.83 | 375.79 | 375.79 | 424,100 |
|
Jan 7, 2026
|
385.82 | 386.87 | 375.74 | 379.00 | 379.00 | 329,800 |
|
Jan 6, 2026
|
383.05 | 395.20 | 383.02 | 391.31 | 391.31 | 505,000 |
|
Jan 5, 2026
|
360.59 | 386.04 | 358.48 | 382.88 | 382.88 | 659,700 |
|
Jan 2, 2026
|
336.00 | 351.77 | 335.41 | 347.34 | 347.34 | 392,600 |
|
Dec 31, 2025
|
339.49 | 341.68 | 328.39 | 328.39 | 328.39 | 209,200 |
|
Dec 30, 2025
|
338.28 | 339.74 | 334.37 | 336.04 | 336.04 | 179,300 |
|
Dec 29, 2025
|
328.69 | 334.77 | 327.80 | 333.99 | 333.99 | 139,800 |
|
Dec 26, 2025
|
334.01 | 335.59 | 330.17 | 330.92 | 330.92 | 113,100 |
|
Dec 24, 2025
|
337.24 | 338.35 | 333.18 | 336.34 | 336.34 | 109,800 |
|
Dec 23, 2025
|
332.02 | 335.25 | 329.76 | 333.95 | 333.95 | 145,900 |
|
Dec 22, 2025
|
333.89 | 334.47 | 328.20 | 332.52 | 332.52 | 257,800 |
|
Dec 19, 2025
|
313.33 | 327.11 | 313.33 | 322.83 | 322.83 | 499,300 |
|
Dec 18, 2025
|
314.95 | 321.29 | 312.27 | 312.78 | 312.78 | 290,400 |
|
Dec 17, 2025
|
316.58 | 322.20 | 298.45 | 300.95 | 300.95 | 422,800 |
|
Dec 16, 2025
|
318.58 | 326.37 | 317.12 | 318.21 | 318.21 | 211,400 |
|
Dec 15, 2025
|
322.55 | 329.07 | 319.61 | 324.20 | 324.20 | 395,200 |
|
Dec 12, 2025
|
328.83 | 332.84 | 311.69 | 315.84 | 315.84 | 473,200 |
|
Dec 11, 2025
|
331.13 | 337.38 | 324.47 | 335.82 | 335.82 | 296,700 |
|
Dec 10, 2025
|
335.13 | 338.12 | 328.77 | 334.83 | 334.83 | 381,000 |
|
Dec 9, 2025
|
327.53 | 338.35 | 326.55 | 336.64 | 336.64 | 300,300 |
|
Dec 8, 2025
|
326.30 | 334.00 | 326.20 | 332.82 | 332.82 | 193,500 |
|
Dec 5, 2025
|
324.43 | 328.40 | 320.18 | 324.45 | 324.45 | 186,700 |
|
Dec 4, 2025
|
321.40 | 324.06 | 315.12 | 320.54 | 320.54 | 274,600 |
|
Dec 3, 2025
|
317.67 | 322.58 | 309.25 | 322.56 | 322.56 | 316,800 |
|
Dec 2, 2025
|
310.30 | 321.03 | 310.30 | 316.71 | 316.71 | 390,400 |
|
Dec 1, 2025
|
304.95 | 308.84 | 301.11 | 305.81 | 305.81 | 181,200 |
|
Nov 28, 2025
|
308.10 | 313.82 | 305.95 | 312.84 | 312.84 | 147,500 |
|
Nov 26, 2025
|
303.64 | 311.90 | 301.13 | 307.67 | 307.67 | 278,600 |
|
Nov 25, 2025
|
291.25 | 303.11 | 283.97 | 301.06 | 301.06 | 215,600 |
|
Nov 24, 2025
|
289.99 | 300.44 | 289.02 | 298.05 | 298.05 | 434,200 |
|
Nov 21, 2025
|
275.00 | 284.36 | 266.43 | 280.42 | 280.42 | 414,000 |
|
Nov 20, 2025
|
298.89 | 299.90 | 273.18 | 275.78 | 275.78 | 572,900 |
|
Nov 19, 2025
|
285.57 | 292.07 | 283.97 | 289.73 | 289.73 | 235,400 |
|
Nov 18, 2025
|
288.52 | 292.10 | 279.45 | 283.63 | 283.63 | 434,500 |
|
Nov 17, 2025
|
290.11 | 293.69 | 281.53 | 286.78 | 286.78 | 370,100 |
|
Nov 14, 2025
|
291.43 | 300.68 | 286.05 | 290.31 | 290.31 | 193,600 |
|
Nov 13, 2025
|
309.13 | 309.93 | 293.00 | 296.85 | 296.85 | 328,400 |
|
Nov 12, 2025
|
315.46 | 316.39 | 308.01 | 311.86 | 311.86 | 176,000 |
|
Nov 11, 2025
|
315.10 | 316.75 | 304.55 | 308.89 | 308.89 | 311,500 |
|
Nov 10, 2025
|
316.93 | 321.61 | 309.70 | 318.11 | 318.11 | 431,700 |
|
Nov 7, 2025
|
304.60 | 309.23 | 298.76 | 307.59 | 307.59 | 430,100 |
|
Nov 6, 2025
|
304.99 | 320.16 | 290.50 | 314.02 | 314.02 | 608,100 |
|
Nov 5, 2025
|
327.97 | 344.80 | 327.93 | 342.22 | 342.22 | 457,000 |
|
Nov 4, 2025
|
334.02 | 342.73 | 326.94 | 327.26 | 327.26 | 407,200 |
|
Nov 3, 2025
|
352.16 | 356.23 | 344.22 | 347.75 | 347.75 | 329,700 |
