NasdaqGS - Delayed Quote
USD
Palo Alto Networks, Inc. (PANW)
333.26
+1.32
(+0.40%)
At close: September 4 at 4:00:00 PM EDT
333.57
+0.31
(+0.09%)
After hours: September 4 at 7:59:53 PM EDT
Trade PANW 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
|
329.66 | 339.10 | 328.00 | 333.26 | 333.26 | 5,636,200 |
|
Sep 3, 2026
|
333.31 | 333.31 | 321.42 | 331.94 | 331.94 | 6,903,200 |
|
Sep 2, 2026
|
346.00 | 350.67 | 321.39 | 328.48 | 328.48 | 13,214,800 |
|
Sep 1, 2026
|
374.62 | 375.92 | 357.26 | 362.09 | 362.09 | 9,282,700 |
|
Aug 31, 2026
|
370.00 | 383.73 | 370.00 | 382.13 | 382.13 | 8,797,000 |
|
Aug 28, 2026
|
377.26 | 378.52 | 355.50 | 371.59 | 371.59 | 5,840,700 |
|
Aug 27, 2026
|
358.56 | 387.33 | 356.66 | 382.85 | 382.85 | 7,308,800 |
|
Aug 26, 2026
|
330.46 | 342.25 | 328.00 | 339.31 | 339.31 | 4,588,300 |
|
Aug 25, 2026
|
353.77 | 353.77 | 335.51 | 339.90 | 339.90 | 4,727,900 |
|
Aug 24, 2026
|
356.06 | 357.87 | 347.05 | 350.90 | 350.90 | 5,463,900 |
|
Aug 21, 2026
|
352.40 | 360.49 | 343.01 | 357.87 | 357.87 | 5,136,100 |
|
Aug 20, 2026
|
354.12 | 360.70 | 347.68 | 349.56 | 349.56 | 4,736,200 |
|
Aug 19, 2026
|
375.26 | 376.43 | 351.46 | 359.76 | 359.76 | 5,286,100 |
|
Aug 18, 2026
|
370.34 | 378.04 | 368.00 | 374.14 | 374.14 | 4,946,000 |
|
Aug 17, 2026
|
383.25 | 386.00 | 372.30 | 375.76 | 375.76 | 5,088,800 |
|
Aug 14, 2026
|
396.76 | 397.31 | 380.85 | 384.27 | 384.27 | 4,353,500 |
|
Aug 13, 2026
|
394.12 | 398.88 | 387.35 | 396.00 | 396.00 | 4,593,400 |
|
Aug 12, 2026
|
380.90 | 389.25 | 376.22 | 387.01 | 387.01 | 5,492,100 |
|
Aug 11, 2026
|
384.20 | 387.20 | 375.93 | 383.80 | 383.80 | 6,039,700 |
|
Aug 10, 2026
|
365.38 | 385.17 | 362.95 | 385.04 | 385.04 | 5,828,000 |
|
Aug 7, 2026
|
365.50 | 370.50 | 359.15 | 363.86 | 363.86 | 4,811,300 |
|
Aug 6, 2026
|
350.13 | 361.47 | 349.00 | 359.49 | 359.49 | 5,684,200 |
|
Aug 5, 2026
|
373.87 | 376.98 | 362.22 | 362.66 | 362.66 | 5,607,500 |
|
Aug 4, 2026
|
351.60 | 367.50 | 349.07 | 366.34 | 366.34 | 8,186,900 |
|
Aug 3, 2026
|
336.49 | 347.70 | 330.00 | 347.13 | 347.13 | 7,306,700 |
|
Jul 31, 2026
|
332.34 | 333.98 | 319.48 | 331.83 | 331.83 | 5,027,700 |
|
Jul 30, 2026
|
316.03 | 326.30 | 313.05 | 325.68 | 325.68 | 6,859,300 |
|
Jul 29, 2026
|
319.38 | 322.11 | 310.46 | 314.15 | 314.15 | 6,336,700 |
|
Jul 28, 2026
|
317.51 | 323.40 | 308.54 | 319.00 | 319.00 | 6,507,500 |
|
Jul 27, 2026
|
331.51 | 331.81 | 316.70 | 317.32 | 317.32 | 5,223,400 |
|
Jul 24, 2026
|
328.09 | 330.00 | 321.69 | 323.79 | 323.79 | 5,134,300 |
|
Jul 23, 2026
|
335.58 | 336.57 | 321.87 | 325.63 | 325.63 | 5,938,200 |
|
Jul 22, 2026
|
342.98 | 344.19 | 328.64 | 335.28 | 335.28 | 6,338,100 |
|
Jul 21, 2026
|
349.44 | 352.00 | 334.03 | 342.15 | 342.15 | 6,738,100 |
|
Jul 20, 2026
|
354.72 | 366.31 | 348.36 | 348.66 | 348.66 | 5,567,200 |
|
Jul 17, 2026
|
347.00 | 368.80 | 345.04 | 358.68 | 358.68 | 7,802,700 |
|
Jul 16, 2026
|
357.06 | 360.44 | 347.04 | 353.99 | 353.99 | 5,884,000 |
|
Jul 15, 2026
|
356.81 | 362.71 | 353.11 | 354.02 | 354.02 | 6,703,800 |
|
Jul 14, 2026
|
330.80 | 353.68 | 330.29 | 352.89 | 352.89 | 6,013,200 |
|
Jul 13, 2026
|
325.11 | 331.08 | 316.25 | 330.30 | 330.30 | 5,374,800 |
|
Jul 10, 2026
|
338.48 | 340.13 | 323.85 | 325.91 | 325.91 | 4,679,200 |
|
Jul 9, 2026
|
318.34 | 338.37 | 318.34 | 338.31 | 338.31 | 8,537,400 |
|
Jul 8, 2026
|
336.80 | 336.80 | 314.95 | 320.59 | 320.59 | 9,443,700 |
|
Jul 7, 2026
|
359.87 | 363.01 | 336.00 | 337.04 | 337.04 | 8,775,700 |
|
Jul 6, 2026
|
338.96 | 368.17 | 337.69 | 357.53 | 357.53 | 8,752,700 |
|
Jul 2, 2026
|
351.49 | 357.38 | 346.90 | 348.06 | 348.06 | 7,697,700 |
|
Jul 1, 2026
|
345.55 | 358.10 | 341.00 | 352.04 | 352.04 | 7,265,500 |
|
Jun 30, 2026
|
327.55 | 342.48 | 327.35 | 341.02 | 341.02 | 9,634,200 |
|
Jun 29, 2026
|
309.83 | 332.88 | 305.33 | 332.00 | 332.00 | 10,334,700 |
|
Jun 26, 2026
|
295.15 | 306.24 | 290.00 | 304.20 | 304.20 | 8,269,800 |
|
Jun 25, 2026
|
289.01 | 295.54 | 285.27 | 293.09 | 293.09 | 8,961,300 |
|
Jun 24, 2026
|
289.62 | 291.00 | 284.28 | 285.26 | 285.26 | 4,895,700 |
|
Jun 23, 2026
|
285.72 | 292.14 | 282.52 | 290.92 | 290.92 | 5,430,500 |
|
Jun 22, 2026
|
287.99 | 295.75 | 284.26 | 286.40 | 286.40 | 5,855,400 |
|
Jun 18, 2026
|
285.60 | 288.88 | 276.46 | 287.78 | 287.78 | 12,194,700 |
|
Jun 17, 2026
|
279.46 | 284.32 | 276.71 | 282.13 | 282.13 | 5,713,800 |
|
Jun 16, 2026
|
283.20 | 283.64 | 275.06 | 279.90 | 279.90 | 5,017,100 |
|
Jun 15, 2026
|
280.55 | 285.12 | 274.33 | 284.54 | 284.54 | 7,394,100 |
|
Jun 12, 2026
|
276.94 | 281.98 | 271.49 | 279.62 | 279.62 | 6,773,000 |
|
Jun 11, 2026
|
261.00 | 279.95 | 258.10 | 279.53 | 279.53 | 9,672,400 |
|
Jun 10, 2026
|
258.81 | 266.72 | 254.43 | 263.22 | 263.22 | 6,495,500 |
|
Jun 9, 2026
|
265.30 | 266.44 | 251.15 | 260.52 | 260.52 | 7,662,900 |
|
Jun 8, 2026
|
269.63 | 273.05 | 264.42 | 266.33 | 266.33 | 7,009,800 |
|
Jun 5, 2026
|
278.99 | 280.64 | 269.40 | 272.05 | 272.05 | 7,795,500 |
|
Jun 4, 2026
|
269.86 | 280.72 | 269.00 | 279.25 | 279.25 | 9,832,300 |
|
Jun 3, 2026
|
285.00 | 288.00 | 275.85 | 280.43 | 280.43 | 14,716,900 |
|
Jun 2, 2026
|
287.46 | 299.33 | 287.27 | 297.18 | 297.18 | 20,783,700 |
|
Jun 1, 2026
|
285.43 | 302.95 | 283.80 | 300.48 | 300.48 | 13,714,500 |
|
May 29, 2026
|
256.32 | 283.71 | 256.01 | 281.69 | 281.69 | 14,998,900 |
|
May 28, 2026
|
249.23 | 259.00 | 248.41 | 257.77 | 257.77 | 5,663,300 |
|
May 27, 2026
|
245.62 | 251.64 | 243.04 | 248.47 | 248.47 | 8,318,000 |
|
May 26, 2026
|
258.17 | 259.84 | 250.77 | 256.75 | 256.75 | 7,164,000 |
|
May 22, 2026
|
251.12 | 261.41 | 249.50 | 260.58 | 260.58 | 6,626,100 |
|
May 21, 2026
|
241.34 | 253.10 | 241.00 | 252.92 | 252.92 | 6,323,600 |
|
May 20, 2026
|
236.21 | 250.00 | 235.26 | 246.66 | 246.66 | 8,698,900 |
|
May 19, 2026
|
246.96 | 248.60 | 239.69 | 240.13 | 240.13 | 11,030,200 |
|
May 18, 2026
|
238.91 | 248.85 | 235.81 | 247.55 | 247.55 | 8,734,900 |
|
May 15, 2026
|
237.83 | 245.80 | 230.26 | 242.83 | 242.83 | 11,551,000 |
|
May 14, 2026
|
227.55 | 239.15 | 225.38 | 238.21 | 238.21 | 10,346,700 |
|
May 13, 2026
|
213.04 | 228.85 | 210.77 | 227.79 | 227.79 | 9,337,700 |
|
May 12, 2026
|
213.64 | 216.16 | 210.77 | 215.60 | 215.60 | 8,295,200 |
|
May 11, 2026
|
207.79 | 214.30 | 205.65 | 213.66 | 213.66 | 9,404,300 |
|
May 8, 2026
|
194.85 | 208.09 | 193.43 | 207.88 | 207.88 | 11,641,800 |
|
May 7, 2026
|
190.77 | 199.09 | 190.77 | 196.53 | 196.53 | 10,556,600 |
|
May 6, 2026
|
180.44 | 184.98 | 179.19 | 183.68 | 183.68 | 5,595,600 |
|
May 5, 2026
|
186.00 | 186.24 | 180.52 | 183.98 | 183.98 | 5,150,700 |
|
May 4, 2026
|
181.64 | 187.27 | 180.95 | 184.56 | 184.56 | 4,891,100 |
|
May 1, 2026
|
182.00 | 183.04 | 177.41 | 181.08 | 181.08 | 4,972,100 |
|
Apr 30, 2026
|
180.85 | 180.85 | 173.11 | 179.32 | 179.32 | 5,771,500 |
|
Apr 29, 2026
|
179.60 | 182.25 | 177.80 | 181.54 | 181.54 | 4,157,400 |
|
Apr 28, 2026
|
184.11 | 186.00 | 180.74 | 180.99 | 180.99 | 6,451,900 |
|
Apr 27, 2026
|
176.86 | 184.02 | 176.50 | 182.90 | 182.90 | 7,893,800 |
|
Apr 24, 2026
|
174.00 | 179.10 | 173.22 | 178.54 | 178.54 | 5,887,600 |
|
Apr 23, 2026
|
173.37 | 175.49 | 169.60 | 173.21 | 173.21 | 6,965,200 |
|
Apr 22, 2026
|
175.50 | 181.52 | 175.15 | 181.20 | 181.20 | 5,903,200 |
|
Apr 21, 2026
|
170.40 | 177.63 | 169.59 | 174.96 | 174.96 | 5,856,300 |
|
Apr 20, 2026
|
167.01 | 170.54 | 165.20 | 169.56 | 169.56 | 4,859,700 |
|
Apr 17, 2026
|
170.48 | 170.62 | 166.70 | 167.85 | 167.85 | 7,037,300 |
|
Apr 16, 2026
|
168.60 | 170.25 | 165.00 | 166.97 | 166.97 | 7,222,400 |
|
Apr 15, 2026
|
164.49 | 165.23 | 161.69 | 164.11 | 164.11 | 7,416,200 |
|
Apr 14, 2026
|
163.37 | 165.64 | 158.83 | 161.59 | 161.59 | 7,415,600 |
|
Apr 13, 2026
|
155.58 | 162.80 | 154.84 | 162.51 | 162.51 | 8,545,600 |
|
Apr 10, 2026
|
167.60 | 167.60 | 151.28 | 155.73 | 155.73 | 15,592,700 |
|
Apr 9, 2026
|
174.14 | 174.98 | 164.30 | 166.99 | 166.99 | 10,583,700 |
|
Apr 8, 2026
|
173.90 | 179.27 | 171.63 | 173.78 | 173.78 | 12,257,400 |
|
Apr 7, 2026
|
161.58 | 170.98 | 160.25 | 169.87 | 169.87 | 8,671,300 |
|
Apr 6, 2026
|
163.37 | 164.08 | 159.67 | 161.95 | 161.95 | 4,814,800 |
|
Apr 2, 2026
|
159.90 | 163.31 | 157.51 | 163.21 | 163.21 | 4,354,300 |
|
Apr 1, 2026
|
161.45 | 161.80 | 157.30 | 160.67 | 160.67 | 7,643,200 |
|
Mar 31, 2026
|
155.03 | 161.12 | 155.03 | 160.32 | 160.32 | 7,751,600 |
|
Mar 30, 2026
|
151.95 | 159.16 | 151.47 | 154.35 | 154.35 | 12,198,800 |
|
Mar 27, 2026
|
147.55 | 149.37 | 143.50 | 147.02 | 147.02 | 11,431,400 |
|
Mar 26, 2026
|
152.24 | 159.39 | 152.20 | 156.36 | 156.36 | 6,082,000 |
|
Mar 25, 2026
|
159.70 | 160.31 | 152.79 | 153.22 | 153.22 | 6,350,000 |
|
Mar 24, 2026
|
162.09 | 162.80 | 156.14 | 157.21 | 157.21 | 7,143,100 |
|
Mar 23, 2026
|
164.43 | 166.35 | 162.46 | 164.05 | 164.05 | 7,218,800 |
|
Mar 20, 2026
|
169.19 | 169.19 | 161.89 | 162.95 | 162.95 | 16,455,400 |
|
Mar 19, 2026
|
168.86 | 171.70 | 168.00 | 169.74 | 169.74 | 6,558,200 |
|
Mar 18, 2026
|
168.05 | 171.81 | 167.50 | 168.91 | 168.91 | 5,789,600 |
|
Mar 17, 2026
|
167.90 | 172.03 | 167.55 | 169.19 | 169.19 | 5,520,400 |
|
Mar 16, 2026
|
167.74 | 168.28 | 166.15 | 167.45 | 167.45 | 5,985,100 |
|
Mar 13, 2026
|
168.90 | 171.17 | 165.80 | 167.02 | 167.02 | 6,258,600 |
|
Mar 12, 2026
|
166.28 | 168.74 | 165.43 | 168.12 | 168.12 | 7,961,500 |
|
Mar 11, 2026
|
166.65 | 169.08 | 163.38 | 164.93 | 164.93 | 5,480,900 |
|
Mar 10, 2026
|
165.50 | 167.00 | 160.83 | 165.58 | 165.58 | 6,847,000 |
|
Mar 9, 2026
|
164.08 | 167.76 | 163.49 | 165.10 | 165.10 | 9,194,300 |
|
Mar 6, 2026
|
162.32 | 165.36 | 161.31 | 165.05 | 165.05 | 7,202,500 |
|
Mar 5, 2026
|
159.13 | 164.70 | 158.48 | 163.16 | 163.16 | 9,220,500 |
|
Mar 4, 2026
|
156.06 | 160.30 | 154.75 | 158.56 | 158.56 | 9,541,900 |
|
Mar 3, 2026
|
149.07 | 156.83 | 147.86 | 156.09 | 156.09 | 10,319,500 |
|
Mar 2, 2026
|
147.90 | 151.86 | 146.01 | 150.15 | 150.15 | 8,281,300 |
|
Feb 27, 2026
|
147.17 | 148.99 | 143.67 | 148.92 | 148.92 | 9,430,600 |
|
Feb 26, 2026
|
146.91 | 151.29 | 144.81 | 149.40 | 149.40 | 12,124,900 |
|
Feb 25, 2026
|
142.73 | 145.36 | 140.30 | 144.84 | 144.84 | 11,157,900 |
|
Feb 24, 2026
|
142.93 | 147.52 | 139.57 | 141.67 | 141.67 | 23,692,200 |
|
Feb 23, 2026
|
147.72 | 148.63 | 143.30 | 144.14 | 144.14 | 20,861,500 |
|
Feb 20, 2026
|
150.36 | 158.17 | 148.40 | 148.70 | 148.70 | 25,857,800 |
|
Feb 19, 2026
|
152.48 | 152.68 | 148.15 | 150.99 | 150.99 | 13,545,800 |
|
Feb 18, 2026
|
149.55 | 155.28 | 147.15 | 152.35 | 152.35 | 26,756,800 |
|
Feb 17, 2026
|
165.68 | 166.01 | 160.08 | 163.50 | 163.50 | 16,586,500 |
|
Feb 13, 2026
|
165.03 | 170.49 | 163.10 | 166.95 | 166.95 | 12,577,000 |
|
Feb 12, 2026
|
166.29 | 167.95 | 157.81 | 162.81 | 162.81 | 19,646,500 |
|
Feb 11, 2026
|
167.20 | 168.28 | 163.49 | 165.30 | 165.30 | 43,667,300 |
|
Feb 10, 2026
|
166.39 | 168.28 | 164.30 | 165.51 | 165.51 | 30,141,600 |
|
Feb 9, 2026
|
159.80 | 166.75 | 156.37 | 166.00 | 166.00 | 20,917,700 |
|
Feb 6, 2026
|
157.61 | 159.55 | 151.71 | 159.32 | 159.32 | 9,902,500 |
|
Feb 5, 2026
|
163.68 | 166.19 | 154.05 | 154.77 | 154.77 | 12,780,500 |
|
Feb 4, 2026
|
164.87 | 167.56 | 159.44 | 166.72 | 166.72 | 10,470,800 |
|
Feb 3, 2026
|
174.12 | 174.55 | 163.33 | 166.24 | 166.24 | 9,945,900 |
|
Feb 2, 2026
|
177.45 | 177.73 | 173.80 | 175.42 | 175.42 | 4,978,100 |
|
Jan 30, 2026
|
174.72 | 178.10 | 172.99 | 176.97 | 176.97 | 7,628,100 |
|
Jan 29, 2026
|
181.08 | 182.21 | 171.25 | 176.20 | 176.20 | 12,925,300 |
|
Jan 28, 2026
|
184.53 | 186.68 | 183.35 | 183.74 | 183.74 | 4,159,800 |
|
Jan 27, 2026
|
187.38 | 189.39 | 182.53 | 183.50 | 183.50 | 5,540,000 |
|
Jan 26, 2026
|
181.37 | 185.62 | 180.69 | 184.22 | 184.22 | 5,356,700 |
|
Jan 23, 2026
|
183.06 | 184.72 | 179.70 | 180.18 | 180.18 | 5,791,000 |
|
Jan 22, 2026
|
182.48 | 183.10 | 180.78 | 182.27 | 182.27 | 7,018,000 |
|
Jan 21, 2026
|
184.46 | 185.08 | 178.78 | 181.47 | 181.47 | 6,301,000 |
|
Jan 20, 2026
|
184.24 | 188.52 | 182.27 | 184.06 | 184.06 | 7,287,900 |
|
Jan 16, 2026
|
187.63 | 189.50 | 184.68 | 187.66 | 187.66 | 7,053,100 |
|
Jan 15, 2026
|
190.66 | 194.07 | 186.55 | 187.73 | 187.73 | 6,530,300 |
|
Jan 14, 2026
|
190.71 | 192.59 | 187.95 | 190.93 | 190.93 | 5,658,100 |
|
Jan 13, 2026
|
188.00 | 193.20 | 187.99 | 190.85 | 190.85 | 5,419,600 |
|
Jan 12, 2026
|
188.34 | 189.75 | 187.29 | 188.88 | 188.88 | 4,281,400 |
|
Jan 9, 2026
|
191.93 | 192.42 | 187.32 | 189.02 | 189.02 | 5,306,500 |
|
Jan 8, 2026
|
193.69 | 193.89 | 189.05 | 190.80 | 190.80 | 6,451,300 |
|
Jan 7, 2026
|
188.09 | 196.19 | 187.77 | 193.90 | 193.90 | 7,613,600 |
|
Jan 6, 2026
|
181.73 | 186.05 | 181.45 | 185.86 | 185.86 | 5,959,300 |
|
Jan 5, 2026
|
183.00 | 185.84 | 181.01 | 182.12 | 182.12 | 6,582,900 |
|
Jan 2, 2026
|
184.81 | 184.81 | 177.23 | 179.37 | 179.37 | 6,909,600 |
|
Dec 31, 2025
|
186.70 | 186.86 | 184.10 | 184.20 | 184.20 | 3,253,100 |
|
Dec 30, 2025
|
186.25 | 187.75 | 185.90 | 186.85 | 186.85 | 2,847,600 |
|
Dec 29, 2025
|
188.13 | 189.03 | 186.21 | 186.85 | 186.85 | 2,660,000 |
|
Dec 26, 2025
|
187.34 | 188.58 | 186.51 | 188.45 | 188.45 | 2,527,600 |
|
Dec 24, 2025
|
187.43 | 187.84 | 184.79 | 187.22 | 187.22 | 1,829,300 |
|
Dec 23, 2025
|
189.07 | 189.72 | 187.29 | 188.12 | 188.12 | 3,371,300 |
|
Dec 22, 2025
|
188.49 | 190.52 | 186.65 | 189.49 | 189.49 | 4,982,500 |
|
Dec 19, 2025
|
187.85 | 188.27 | 186.14 | 186.88 | 186.88 | 19,050,300 |
|
Dec 18, 2025
|
185.71 | 186.92 | 183.19 | 185.88 | 185.88 | 7,224,300 |
|
Dec 17, 2025
|
187.53 | 188.33 | 183.28 | 183.44 | 183.44 | 5,758,300 |
|
Dec 16, 2025
|
185.10 | 188.33 | 184.64 | 187.09 | 187.09 | 5,757,200 |
|
Dec 15, 2025
|
191.34 | 191.34 | 185.71 | 185.88 | 185.88 | 6,660,300 |
|
Dec 12, 2025
|
191.06 | 193.66 | 188.55 | 191.69 | 191.69 | 5,352,700 |
|
Dec 11, 2025
|
191.38 | 192.84 | 188.50 | 190.36 | 190.36 | 5,776,100 |
|
Dec 10, 2025
|
194.46 | 195.00 | 192.11 | 192.96 | 192.96 | 4,715,800 |
|
Dec 9, 2025
|
195.02 | 196.66 | 194.20 | 195.00 | 195.00 | 3,193,500 |
|
Dec 8, 2025
|
199.37 | 199.90 | 193.69 | 195.35 | 195.35 | 4,425,300 |
|
Dec 5, 2025
|
195.64 | 199.74 | 195.00 | 198.84 | 198.84 | 4,611,800 |
|
Dec 4, 2025
|
194.06 | 196.00 | 192.43 | 195.68 | 195.68 | 4,164,800 |
|
Dec 3, 2025
|
190.08 | 194.00 | 186.77 | 193.63 | 193.63 | 5,489,800 |
|
Dec 2, 2025
|
189.49 | 192.08 | 188.15 | 189.88 | 189.88 | 5,874,300 |
|
Dec 1, 2025
|
189.54 | 189.87 | 185.62 | 187.73 | 187.73 | 6,692,000 |
|
Nov 28, 2025
|
187.23 | 190.92 | 186.95 | 190.13 | 190.13 | 4,808,300 |
|
Nov 26, 2025
|
187.15 | 187.15 | 183.83 | 185.35 | 185.35 | 5,915,200 |
|
Nov 25, 2025
|
183.53 | 186.69 | 181.16 | 186.27 | 186.27 | 6,035,600 |
|
Nov 24, 2025
|
185.42 | 186.58 | 181.92 | 183.89 | 183.89 | 16,207,000 |
|
Nov 21, 2025
|
185.01 | 186.75 | 180.05 | 182.90 | 182.90 | 8,201,400 |
|
Nov 20, 2025
|
198.13 | 199.69 | 183.20 | 185.07 | 185.07 | 16,079,000 |
|
Nov 19, 2025
|
199.36 | 202.60 | 199.24 | 199.90 | 199.90 | 7,529,100 |
|
Nov 18, 2025
|
202.50 | 203.99 | 199.81 | 201.00 | 201.00 | 5,373,200 |
|
Nov 17, 2025
|
205.00 | 207.19 | 202.16 | 202.90 | 202.90 | 4,860,700 |
|
Nov 14, 2025
|
201.99 | 206.93 | 198.40 | 205.25 | 205.25 | 5,371,700 |
|
Nov 13, 2025
|
209.80 | 211.99 | 203.18 | 204.77 | 204.77 | 5,361,200 |
|
Nov 12, 2025
|
218.14 | 220.03 | 209.72 | 210.04 | 210.04 | 4,535,100 |
|
Nov 11, 2025
|
216.94 | 218.75 | 215.79 | 218.27 | 218.27 | 3,581,100 |
|
Nov 10, 2025
|
214.22 | 216.82 | 212.72 | 216.54 | 216.54 | 4,917,100 |
|
Nov 7, 2025
|
208.23 | 212.64 | 207.83 | 212.29 | 212.29 | 5,046,400 |
|
Nov 6, 2025
|
209.87 | 213.41 | 207.35 | 211.37 | 211.37 | 5,444,800 |
|
Nov 5, 2025
|
215.20 | 215.60 | 212.42 | 213.18 | 213.18 | 4,309,300 |
|
Nov 4, 2025
|
215.72 | 218.00 | 212.35 | 214.52 | 214.52 | 6,361,800 |
|
Nov 3, 2025
|
219.97 | 220.47 | 215.33 | 219.23 | 219.23 | 5,011,600 |
|
Oct 31, 2025
|
219.94 | 221.17 | 217.75 | 220.24 | 220.24 | 3,958,700 |
|
Oct 30, 2025
|
217.54 | 221.27 | 216.61 | 218.27 | 218.27 | 3,759,900 |
|
Oct 29, 2025
|
219.31 | 219.81 | 216.00 | 217.16 | 217.16 | 4,607,700 |
|
Oct 28, 2025
|
221.18 | 223.61 | 219.68 | 221.38 | 221.38 | 4,608,900 |
|
Oct 27, 2025
|
219.79 | 221.09 | 218.00 | 220.29 | 220.29 | 5,439,600 |
|
Oct 24, 2025
|
217.00 | 218.23 | 215.87 | 217.11 | 217.11 | 3,437,200 |
|
Oct 23, 2025
|
212.05 | 216.51 | 211.62 | 215.02 | 215.02 | 4,001,700 |
|
Oct 22, 2025
|
214.00 | 215.17 | 210.99 | 212.42 | 212.42 | 4,591,500 |
|
Oct 21, 2025
|
212.04 | 215.09 | 211.19 | 214.40 | 214.40 | 3,835,800 |
|
Oct 20, 2025
|
209.56 | 212.61 | 209.53 | 211.82 | 211.82 | 4,086,400 |
|
Oct 17, 2025
|
204.09 | 208.98 | 203.62 | 207.89 | 207.89 | 4,626,800 |
|
Oct 16, 2025
|
208.00 | 210.44 | 204.63 | 205.51 | 205.51 | 3,675,600 |
|
Oct 15, 2025
|
208.08 | 210.60 | 203.38 | 206.70 | 206.70 | 4,992,300 |
|
Oct 14, 2025
|
209.77 | 210.80 | 206.70 | 207.56 | 207.56 | 4,381,700 |
|
Oct 13, 2025
|
213.42 | 214.72 | 211.69 | 213.28 | 213.28 | 4,449,200 |
|
Oct 10, 2025
|
216.00 | 217.29 | 208.31 | 208.55 | 208.55 | 5,425,000 |
|
Oct 9, 2025
|
217.00 | 217.75 | 214.19 | 215.17 | 215.17 | 4,548,800 |
|
Oct 8, 2025
|
212.60 | 217.94 | 212.26 | 217.79 | 217.79 | 5,122,900 |
|
Oct 7, 2025
|
213.23 | 214.02 | 208.32 | 211.04 | 211.04 | 4,982,800 |
|
Oct 6, 2025
|
209.37 | 213.85 | 209.13 | 212.58 | 212.58 | 7,286,900 |
|
Oct 3, 2025
|
210.10 | 212.10 | 206.90 | 207.19 | 207.19 | 4,963,000 |
|
Oct 2, 2025
|
208.49 | 209.90 | 205.44 | 209.30 | 209.30 | 4,951,600 |
|
Oct 1, 2025
|
202.16 | 207.19 | 200.88 | 206.80 | 206.80 | 5,623,800 |
|
Sep 30, 2025
|
203.62 | 206.07 | 201.92 | 203.62 | 203.62 | 4,396,100 |
|
Sep 29, 2025
|
203.00 | 204.74 | 202.60 | 203.96 | 203.96 | 5,333,700 |
|
Sep 26, 2025
|
201.48 | 203.55 | 200.62 | 202.37 | 202.37 | 5,244,300 |
|
Sep 25, 2025
|
200.00 | 203.84 | 197.69 | 202.21 | 202.21 | 7,326,400 |
|
Sep 24, 2025
|
202.67 | 205.00 | 200.22 | 200.70 | 200.70 | 5,160,000 |
|
Sep 23, 2025
|
207.16 | 208.49 | 202.25 | 203.25 | 203.25 | 7,125,700 |
|
Sep 22, 2025
|
206.89 | 209.51 | 205.67 | 208.18 | 208.18 | 5,468,100 |
|
Sep 19, 2025
|
206.41 | 209.02 | 205.52 | 208.19 | 208.19 | 8,925,300 |
|
Sep 18, 2025
|
204.60 | 207.03 | 204.27 | 205.68 | 205.68 | 5,446,400 |
|
Sep 17, 2025
|
203.00 | 204.51 | 200.33 | 203.12 | 203.12 | 4,916,100 |
|
Sep 16, 2025
|
201.50 | 202.12 | 198.76 | 201.34 | 201.34 | 5,365,500 |
|
Sep 15, 2025
|
198.05 | 202.11 | 197.37 | 201.28 | 201.28 | 6,076,900 |
|
Sep 12, 2025
|
197.18 | 199.95 | 196.16 | 196.29 | 196.29 | 4,431,600 |
|
Sep 11, 2025
|
198.00 | 200.80 | 197.72 | 198.33 | 198.33 | 4,327,500 |
|
Sep 10, 2025
|
197.84 | 202.72 | 195.70 | 197.33 | 197.33 | 6,342,400 |
|
Sep 9, 2025
|
197.69 | 198.13 | 195.77 | 197.55 | 197.55 | 4,074,000 |
|
Sep 8, 2025
|
195.19 | 197.90 | 194.79 | 197.38 | 197.38 | 5,503,800 |
|
Sep 5, 2025
|
193.60 | 196.34 | 191.85 | 194.46 | 194.46 | 5,670,400 |
