NasdaqGS - Delayed Quote
USD
Insulet Corporation (PODD)
147.48
-3.10
(-2.06%)
At close: September 4 at 4:00:00 PM EDT
149.71
+2.23
(+1.51%)
After hours: September 4 at 7:40:28 PM EDT
Trade Insulet 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
|
149.32 | 150.56 | 145.42 | 147.48 | 147.48 | 1,058,400 |
|
Sep 3, 2026
|
148.14 | 150.99 | 145.16 | 150.58 | 150.58 | 1,157,600 |
|
Sep 2, 2026
|
148.00 | 151.50 | 147.21 | 148.14 | 148.14 | 1,113,900 |
|
Sep 1, 2026
|
149.79 | 151.16 | 146.81 | 148.38 | 148.38 | 1,288,000 |
|
Aug 31, 2026
|
142.93 | 149.68 | 142.01 | 148.66 | 148.66 | 6,634,900 |
|
Aug 28, 2026
|
144.20 | 146.67 | 143.81 | 145.13 | 145.13 | 1,043,300 |
|
Aug 27, 2026
|
142.96 | 144.60 | 140.98 | 143.41 | 143.41 | 1,338,200 |
|
Aug 26, 2026
|
141.27 | 144.64 | 141.23 | 143.38 | 143.38 | 1,424,000 |
|
Aug 25, 2026
|
145.28 | 146.10 | 141.78 | 143.05 | 143.05 | 1,925,300 |
|
Aug 24, 2026
|
151.17 | 151.75 | 145.15 | 145.42 | 145.42 | 1,568,500 |
|
Aug 21, 2026
|
146.87 | 150.20 | 145.04 | 148.16 | 148.16 | 903,600 |
|
Aug 20, 2026
|
151.74 | 152.69 | 146.67 | 146.87 | 146.87 | 1,212,700 |
|
Aug 19, 2026
|
148.00 | 155.17 | 147.96 | 151.51 | 151.51 | 1,311,300 |
|
Aug 18, 2026
|
139.91 | 149.34 | 139.45 | 148.03 | 148.03 | 1,622,300 |
|
Aug 17, 2026
|
141.32 | 142.13 | 138.28 | 139.70 | 139.70 | 1,949,000 |
|
Aug 14, 2026
|
146.98 | 147.17 | 143.02 | 143.34 | 143.34 | 789,400 |
|
Aug 13, 2026
|
145.06 | 146.83 | 143.12 | 146.44 | 146.44 | 1,368,500 |
|
Aug 12, 2026
|
142.00 | 145.59 | 138.70 | 145.06 | 145.06 | 1,570,800 |
|
Aug 11, 2026
|
142.45 | 145.16 | 141.00 | 144.70 | 144.70 | 1,249,700 |
|
Aug 10, 2026
|
140.55 | 143.94 | 140.34 | 142.85 | 142.85 | 1,505,100 |
|
Aug 7, 2026
|
138.00 | 142.22 | 136.46 | 141.17 | 141.17 | 1,591,300 |
|
Aug 6, 2026
|
130.90 | 139.48 | 130.11 | 139.30 | 139.30 | 3,249,400 |
|
Aug 5, 2026
|
128.00 | 138.41 | 126.40 | 133.26 | 133.26 | 7,177,700 |
|
Aug 4, 2026
|
166.34 | 170.99 | 164.31 | 166.82 | 166.82 | 1,749,000 |
|
Aug 3, 2026
|
168.56 | 172.11 | 166.66 | 169.70 | 169.70 | 1,408,000 |
|
Jul 31, 2026
|
164.57 | 168.36 | 162.43 | 165.35 | 165.35 | 1,313,900 |
|
Jul 30, 2026
|
165.68 | 168.38 | 161.62 | 165.68 | 165.68 | 1,215,100 |
|
Jul 29, 2026
|
166.52 | 171.78 | 165.25 | 170.62 | 170.62 | 1,126,200 |
|
Jul 28, 2026
|
167.22 | 172.92 | 166.69 | 167.47 | 167.47 | 1,296,100 |
|
Jul 27, 2026
|
165.62 | 168.77 | 164.00 | 165.00 | 165.00 | 1,115,200 |
|
Jul 24, 2026
|
159.21 | 164.33 | 158.31 | 163.26 | 163.26 | 1,147,600 |
|
Jul 23, 2026
|
159.47 | 160.29 | 157.56 | 158.38 | 158.38 | 1,141,100 |
|
Jul 22, 2026
|
165.70 | 165.70 | 157.44 | 158.93 | 158.93 | 1,376,500 |
|
Jul 21, 2026
|
163.28 | 165.79 | 162.62 | 163.72 | 163.72 | 1,145,300 |
|
Jul 20, 2026
|
164.13 | 168.25 | 161.90 | 167.37 | 167.37 | 1,652,800 |
|
Jul 17, 2026
|
162.25 | 165.54 | 159.01 | 164.06 | 164.06 | 1,396,200 |
|
Jul 16, 2026
|
161.14 | 169.85 | 161.14 | 164.43 | 164.43 | 1,498,500 |
|
Jul 15, 2026
|
158.38 | 163.78 | 156.78 | 159.28 | 159.28 | 1,332,000 |
|
Jul 14, 2026
|
158.80 | 160.10 | 153.84 | 159.12 | 159.12 | 1,942,200 |
|
Jul 13, 2026
|
161.48 | 164.45 | 161.23 | 162.06 | 162.06 | 1,616,700 |
|
Jul 10, 2026
|
159.21 | 161.82 | 158.30 | 161.28 | 161.28 | 723,300 |
|
Jul 9, 2026
|
156.40 | 158.63 | 152.78 | 158.29 | 158.29 | 1,070,000 |
|
Jul 8, 2026
|
160.48 | 160.48 | 156.80 | 157.46 | 157.46 | 977,300 |
|
Jul 7, 2026
|
163.83 | 163.94 | 158.86 | 161.55 | 161.55 | 935,000 |
|
Jul 6, 2026
|
163.70 | 164.40 | 153.64 | 159.77 | 159.77 | 1,370,700 |
|
Jul 2, 2026
|
160.81 | 167.82 | 159.31 | 164.48 | 164.48 | 1,505,900 |
|
Jul 1, 2026
|
157.69 | 160.45 | 154.49 | 159.79 | 159.79 | 1,556,200 |
|
Jun 30, 2026
|
156.03 | 157.17 | 152.16 | 152.25 | 152.25 | 1,062,900 |
|
Jun 29, 2026
|
158.22 | 160.70 | 156.73 | 157.74 | 157.74 | 1,561,600 |
|
Jun 26, 2026
|
154.45 | 160.92 | 154.45 | 158.25 | 158.25 | 2,779,100 |
|
Jun 25, 2026
|
148.18 | 154.23 | 148.02 | 153.82 | 153.82 | 2,008,200 |
|
Jun 24, 2026
|
144.83 | 149.63 | 144.82 | 148.88 | 148.88 | 1,404,000 |
|
Jun 23, 2026
|
143.00 | 145.74 | 141.40 | 143.90 | 143.90 | 1,854,800 |
|
Jun 22, 2026
|
144.45 | 144.78 | 138.79 | 138.97 | 138.97 | 1,685,200 |
|
Jun 18, 2026
|
144.64 | 146.22 | 142.10 | 145.76 | 145.76 | 2,864,000 |
|
Jun 17, 2026
|
147.96 | 150.82 | 142.55 | 143.52 | 143.52 | 1,542,200 |
|
Jun 16, 2026
|
149.69 | 150.89 | 146.33 | 147.69 | 147.69 | 942,300 |
|
Jun 15, 2026
|
149.23 | 150.58 | 147.46 | 148.14 | 148.14 | 1,041,200 |
|
Jun 12, 2026
|
149.61 | 150.60 | 145.14 | 149.70 | 149.70 | 992,600 |
|
Jun 11, 2026
|
150.03 | 150.86 | 147.34 | 149.19 | 149.19 | 1,501,800 |
|
Jun 10, 2026
|
159.00 | 161.35 | 149.29 | 150.71 | 150.71 | 1,477,500 |
|
Jun 9, 2026
|
150.93 | 160.87 | 149.17 | 159.61 | 159.61 | 1,820,000 |
|
Jun 8, 2026
|
151.98 | 153.57 | 150.00 | 151.51 | 151.51 | 1,569,600 |
|
Jun 5, 2026
|
149.23 | 154.71 | 149.21 | 153.22 | 153.22 | 2,307,300 |
|
Jun 4, 2026
|
146.98 | 151.15 | 144.27 | 146.41 | 146.41 | 1,410,400 |
|
Jun 3, 2026
|
144.47 | 145.34 | 141.45 | 143.30 | 143.30 | 1,140,800 |
|
Jun 2, 2026
|
145.65 | 147.23 | 141.06 | 142.43 | 142.43 | 1,121,000 |
|
Jun 1, 2026
|
146.51 | 150.42 | 142.80 | 148.13 | 148.13 | 1,316,200 |
|
May 29, 2026
|
142.11 | 145.13 | 141.65 | 144.94 | 144.94 | 2,077,900 |
|
May 28, 2026
|
145.33 | 147.31 | 140.63 | 142.65 | 142.65 | 2,676,900 |
|
May 27, 2026
|
144.00 | 146.90 | 141.02 | 146.01 | 146.01 | 2,507,700 |
|
May 26, 2026
|
154.88 | 156.50 | 152.97 | 153.80 | 153.80 | 1,302,600 |
|
May 22, 2026
|
154.55 | 155.90 | 152.28 | 154.87 | 154.87 | 949,100 |
|
May 21, 2026
|
157.29 | 158.15 | 153.53 | 156.89 | 156.89 | 1,031,600 |
|
May 20, 2026
|
154.07 | 157.38 | 150.07 | 156.59 | 156.59 | 1,129,100 |
|
May 19, 2026
|
153.23 | 158.32 | 150.74 | 154.61 | 154.61 | 1,390,900 |
|
May 18, 2026
|
146.91 | 154.06 | 145.73 | 152.49 | 152.49 | 1,563,700 |
|
May 15, 2026
|
149.90 | 153.78 | 147.08 | 147.46 | 147.46 | 1,441,900 |
|
May 14, 2026
|
149.00 | 152.18 | 146.69 | 148.68 | 148.68 | 1,699,000 |
|
May 13, 2026
|
156.11 | 159.35 | 145.59 | 148.84 | 148.84 | 1,990,500 |
|
May 12, 2026
|
157.70 | 160.07 | 155.85 | 158.35 | 158.35 | 1,341,200 |
|
May 11, 2026
|
153.34 | 155.39 | 152.13 | 154.17 | 154.17 | 1,536,200 |
|
May 8, 2026
|
161.55 | 164.66 | 154.00 | 154.16 | 154.16 | 1,737,800 |
|
May 7, 2026
|
153.09 | 163.18 | 152.52 | 160.40 | 160.40 | 2,827,000 |
|
May 6, 2026
|
167.04 | 168.59 | 148.31 | 151.28 | 151.28 | 4,460,800 |
|
May 5, 2026
|
170.86 | 170.98 | 166.74 | 167.53 | 167.53 | 1,473,900 |
|
May 4, 2026
|
175.04 | 175.39 | 171.01 | 171.39 | 171.39 | 1,281,100 |
|
May 1, 2026
|
174.19 | 178.04 | 172.08 | 175.04 | 175.04 | 1,281,900 |
|
Apr 30, 2026
|
164.00 | 172.80 | 163.01 | 172.14 | 172.14 | 2,516,500 |
|
Apr 29, 2026
|
181.46 | 182.91 | 158.35 | 160.02 | 160.02 | 4,046,900 |
|
Apr 28, 2026
|
189.46 | 191.75 | 182.25 | 182.87 | 182.87 | 1,184,800 |
|
Apr 27, 2026
|
188.76 | 192.12 | 187.44 | 188.31 | 188.31 | 654,000 |
|
Apr 24, 2026
|
188.85 | 190.68 | 186.25 | 189.56 | 189.56 | 1,116,900 |
|
Apr 23, 2026
|
193.21 | 194.27 | 189.63 | 192.21 | 192.21 | 711,800 |
|
Apr 22, 2026
|
192.67 | 195.16 | 191.89 | 193.62 | 193.62 | 763,800 |
|
Apr 21, 2026
|
200.77 | 201.49 | 191.02 | 192.33 | 192.33 | 788,900 |
|
Apr 20, 2026
|
201.63 | 204.95 | 199.78 | 200.87 | 200.87 | 587,000 |
|
Apr 17, 2026
|
204.14 | 205.95 | 201.89 | 203.73 | 203.73 | 864,800 |
|
Apr 16, 2026
|
202.13 | 205.30 | 200.54 | 201.47 | 201.47 | 744,800 |
|
Apr 15, 2026
|
202.82 | 205.67 | 201.06 | 202.50 | 202.50 | 802,900 |
|
Apr 14, 2026
|
199.37 | 203.59 | 198.80 | 201.49 | 201.49 | 733,400 |
|
Apr 13, 2026
|
195.73 | 198.47 | 194.61 | 197.81 | 197.81 | 665,600 |
|
Apr 10, 2026
|
199.42 | 199.84 | 195.28 | 196.93 | 196.93 | 729,800 |
|
Apr 9, 2026
|
201.67 | 203.13 | 197.54 | 199.42 | 199.42 | 813,800 |
|
Apr 8, 2026
|
205.92 | 209.00 | 202.00 | 203.51 | 203.51 | 702,800 |
|
Apr 7, 2026
|
200.55 | 206.69 | 198.10 | 202.46 | 202.46 | 930,600 |
|
Apr 6, 2026
|
204.21 | 206.32 | 202.75 | 203.50 | 203.50 | 1,215,200 |
|
Apr 2, 2026
|
202.93 | 209.36 | 202.44 | 204.31 | 204.31 | 886,800 |
|
Apr 1, 2026
|
210.18 | 212.72 | 203.09 | 207.04 | 207.04 | 1,169,700 |
|
Mar 31, 2026
|
210.81 | 212.92 | 206.55 | 209.84 | 209.84 | 751,600 |
|
Mar 30, 2026
|
205.86 | 210.57 | 205.11 | 208.01 | 208.01 | 792,700 |
|
Mar 27, 2026
|
216.83 | 218.05 | 208.14 | 208.22 | 208.22 | 893,000 |
|
Mar 26, 2026
|
216.00 | 221.11 | 215.62 | 218.11 | 218.11 | 1,040,300 |
|
Mar 25, 2026
|
225.69 | 227.24 | 215.26 | 216.00 | 216.00 | 1,137,600 |
|
Mar 24, 2026
|
225.34 | 227.98 | 221.28 | 225.50 | 225.50 | 546,900 |
|
Mar 23, 2026
|
230.88 | 230.88 | 225.21 | 227.08 | 227.08 | 671,300 |
|
Mar 20, 2026
|
227.68 | 230.25 | 224.32 | 227.10 | 227.10 | 1,062,800 |
|
Mar 19, 2026
|
231.28 | 232.18 | 226.26 | 228.63 | 228.63 | 740,000 |
|
Mar 18, 2026
|
227.90 | 231.91 | 226.51 | 230.28 | 230.28 | 743,500 |
|
Mar 17, 2026
|
226.82 | 233.26 | 220.85 | 230.49 | 230.49 | 1,029,800 |
|
Mar 16, 2026
|
222.80 | 229.94 | 219.89 | 224.66 | 224.66 | 1,119,500 |
|
Mar 13, 2026
|
226.14 | 230.43 | 216.49 | 219.84 | 219.84 | 2,117,000 |
|
Mar 12, 2026
|
237.51 | 239.97 | 234.00 | 236.07 | 236.07 | 850,700 |
|
Mar 11, 2026
|
236.85 | 238.99 | 234.47 | 238.82 | 238.82 | 973,900 |
|
Mar 10, 2026
|
241.86 | 241.90 | 233.77 | 238.24 | 238.24 | 832,200 |
|
Mar 9, 2026
|
234.77 | 241.13 | 234.66 | 240.38 | 240.38 | 928,200 |
|
Mar 6, 2026
|
238.43 | 239.73 | 233.29 | 237.01 | 237.01 | 1,226,700 |
|
Mar 5, 2026
|
240.84 | 243.87 | 238.50 | 240.94 | 240.94 | 935,700 |
|
Mar 4, 2026
|
239.73 | 247.60 | 238.00 | 242.89 | 242.89 | 1,001,000 |
|
Mar 3, 2026
|
240.91 | 243.10 | 236.51 | 241.84 | 241.84 | 938,500 |
|
Mar 2, 2026
|
243.99 | 249.23 | 242.00 | 245.45 | 245.45 | 1,179,900 |
|
Feb 27, 2026
|
248.62 | 252.63 | 245.66 | 246.61 | 246.61 | 983,800 |
|
Feb 26, 2026
|
249.94 | 253.33 | 248.44 | 251.50 | 251.50 | 1,078,200 |
|
Feb 25, 2026
|
244.62 | 249.20 | 242.39 | 248.12 | 248.12 | 880,000 |
|
Feb 24, 2026
|
247.35 | 250.79 | 241.77 | 245.25 | 245.25 | 1,272,500 |
|
Feb 23, 2026
|
245.85 | 250.41 | 243.67 | 249.38 | 249.38 | 1,597,200 |
|
Feb 20, 2026
|
245.67 | 246.02 | 237.02 | 241.89 | 241.89 | 1,396,200 |
|
Feb 19, 2026
|
257.58 | 257.89 | 242.34 | 249.10 | 249.10 | 1,416,200 |
|
Feb 18, 2026
|
266.00 | 275.10 | 256.62 | 258.07 | 258.07 | 2,073,700 |
|
Feb 17, 2026
|
243.57 | 249.65 | 242.18 | 246.34 | 246.34 | 1,229,100 |
|
Feb 13, 2026
|
241.63 | 249.73 | 241.63 | 242.74 | 242.74 | 776,000 |
|
Feb 12, 2026
|
251.85 | 254.40 | 240.78 | 240.82 | 240.82 | 972,800 |
|
Feb 11, 2026
|
251.81 | 253.57 | 247.37 | 250.85 | 250.85 | 726,100 |
|
Feb 10, 2026
|
246.13 | 255.71 | 246.13 | 252.41 | 252.41 | 1,450,000 |
|
Feb 9, 2026
|
243.26 | 247.25 | 240.33 | 245.57 | 245.57 | 686,400 |
|
Feb 6, 2026
|
242.65 | 244.51 | 240.03 | 241.93 | 241.93 | 1,096,300 |
|
Feb 5, 2026
|
251.81 | 255.10 | 242.53 | 243.15 | 243.15 | 1,339,700 |
|
Feb 4, 2026
|
253.19 | 256.02 | 246.14 | 251.24 | 251.24 | 1,050,900 |
|
Feb 3, 2026
|
255.83 | 258.75 | 249.63 | 251.22 | 251.22 | 976,800 |
|
Feb 2, 2026
|
256.91 | 260.50 | 254.88 | 256.62 | 256.62 | 1,069,500 |
|
Jan 30, 2026
|
256.03 | 263.04 | 253.04 | 255.81 | 255.81 | 1,187,700 |
|
Jan 29, 2026
|
257.85 | 260.60 | 254.08 | 255.10 | 255.10 | 1,300,500 |
|
Jan 28, 2026
|
266.20 | 266.61 | 257.32 | 258.20 | 258.20 | 1,315,300 |
|
Jan 27, 2026
|
268.18 | 270.61 | 261.95 | 264.91 | 264.91 | 1,479,300 |
|
Jan 26, 2026
|
271.56 | 275.92 | 269.91 | 271.31 | 271.31 | 923,600 |
|
Jan 23, 2026
|
279.83 | 279.86 | 265.78 | 271.60 | 271.60 | 1,662,600 |
|
Jan 22, 2026
|
284.96 | 287.41 | 275.12 | 280.00 | 280.00 | 1,305,800 |
|
Jan 21, 2026
|
285.67 | 288.98 | 281.44 | 284.96 | 284.96 | 946,800 |
|
Jan 20, 2026
|
285.51 | 288.12 | 281.65 | 284.25 | 284.25 | 588,200 |
|
Jan 16, 2026
|
286.28 | 289.26 | 283.41 | 287.70 | 287.70 | 664,600 |
|
Jan 15, 2026
|
282.00 | 287.86 | 279.86 | 286.49 | 286.49 | 733,800 |
|
Jan 14, 2026
|
277.04 | 284.25 | 275.10 | 282.89 | 282.89 | 794,200 |
|
Jan 13, 2026
|
278.54 | 283.35 | 277.03 | 278.17 | 278.17 | 667,400 |
|
Jan 12, 2026
|
286.71 | 288.34 | 277.60 | 278.55 | 278.55 | 622,800 |
|
Jan 9, 2026
|
293.08 | 294.04 | 280.52 | 289.04 | 289.04 | 902,000 |
|
Jan 8, 2026
|
295.20 | 297.37 | 288.02 | 292.89 | 292.89 | 653,500 |
|
Jan 7, 2026
|
295.86 | 299.80 | 294.51 | 299.17 | 299.17 | 573,200 |
|
Jan 6, 2026
|
283.40 | 295.16 | 281.91 | 294.35 | 294.35 | 752,600 |
|
Jan 5, 2026
|
282.21 | 285.40 | 278.79 | 283.51 | 283.51 | 795,100 |
|
Jan 2, 2026
|
285.46 | 286.52 | 280.18 | 282.92 | 282.92 | 456,800 |
|
Dec 31, 2025
|
286.18 | 287.00 | 284.09 | 284.24 | 284.24 | 287,600 |
|
Dec 30, 2025
|
286.03 | 287.53 | 285.20 | 287.03 | 287.03 | 322,500 |
|
Dec 29, 2025
|
289.26 | 290.60 | 285.58 | 287.36 | 287.36 | 580,600 |
|
Dec 26, 2025
|
288.36 | 290.12 | 286.66 | 288.63 | 288.63 | 310,500 |
|
Dec 24, 2025
|
285.08 | 289.91 | 285.08 | 288.82 | 288.82 | 294,300 |
|
Dec 23, 2025
|
291.61 | 292.75 | 285.02 | 285.50 | 285.50 | 579,900 |
|
Dec 22, 2025
|
289.82 | 292.53 | 287.97 | 291.57 | 291.57 | 627,800 |
|
Dec 19, 2025
|
293.75 | 297.02 | 288.40 | 289.62 | 289.62 | 1,179,100 |
|
Dec 18, 2025
|
292.19 | 299.22 | 291.74 | 292.88 | 292.88 | 750,200 |
|
Dec 17, 2025
|
288.81 | 295.00 | 288.81 | 289.57 | 289.57 | 697,800 |
|
Dec 16, 2025
|
296.36 | 296.36 | 287.52 | 288.73 | 288.73 | 1,029,400 |
|
Dec 15, 2025
|
296.10 | 297.20 | 291.18 | 291.51 | 291.51 | 731,500 |
|
Dec 12, 2025
|
296.08 | 297.48 | 293.51 | 295.70 | 295.70 | 576,600 |
|
Dec 11, 2025
|
296.45 | 297.67 | 290.98 | 294.17 | 294.17 | 629,500 |
|
Dec 10, 2025
|
293.92 | 301.22 | 292.77 | 295.19 | 295.19 | 918,600 |
|
Dec 9, 2025
|
300.23 | 306.04 | 293.66 | 294.20 | 294.20 | 798,300 |
|
Dec 8, 2025
|
304.56 | 304.56 | 295.16 | 296.19 | 296.19 | 644,300 |
|
Dec 5, 2025
|
315.12 | 315.99 | 302.96 | 304.49 | 304.49 | 518,100 |
|
Dec 4, 2025
|
308.78 | 317.34 | 305.05 | 315.92 | 315.92 | 757,000 |
|
Dec 3, 2025
|
309.18 | 310.44 | 303.20 | 307.56 | 307.56 | 905,100 |
|
Dec 2, 2025
|
313.17 | 314.00 | 306.69 | 309.00 | 309.00 | 759,500 |
|
Dec 1, 2025
|
324.83 | 325.00 | 310.18 | 310.83 | 310.83 | 878,700 |
|
Nov 28, 2025
|
327.95 | 328.28 | 324.28 | 327.19 | 327.19 | 224,700 |
|
Nov 26, 2025
|
327.54 | 330.83 | 324.00 | 326.80 | 326.80 | 662,100 |
|
Nov 25, 2025
|
337.53 | 342.13 | 325.55 | 328.85 | 328.85 | 884,600 |
|
Nov 24, 2025
|
330.03 | 341.27 | 330.03 | 337.53 | 337.53 | 1,129,400 |
|
Nov 21, 2025
|
321.97 | 334.47 | 316.88 | 331.17 | 331.17 | 1,443,000 |
|
Nov 20, 2025
|
347.25 | 354.88 | 312.06 | 312.89 | 312.89 | 1,801,400 |
|
Nov 19, 2025
|
340.24 | 348.23 | 336.82 | 346.36 | 346.36 | 977,900 |
|
Nov 18, 2025
|
327.84 | 335.87 | 324.97 | 333.47 | 333.47 | 654,900 |
|
Nov 17, 2025
|
331.43 | 334.81 | 327.24 | 328.02 | 328.02 | 512,200 |
|
Nov 14, 2025
|
333.93 | 336.56 | 328.84 | 332.70 | 332.70 | 405,800 |
|
Nov 13, 2025
|
334.87 | 341.03 | 331.61 | 332.67 | 332.67 | 550,500 |
|
Nov 12, 2025
|
325.96 | 339.51 | 324.76 | 336.84 | 336.84 | 606,200 |
|
Nov 11, 2025
|
322.19 | 327.38 | 321.96 | 326.28 | 326.28 | 476,600 |
|
Nov 10, 2025
|
320.63 | 325.00 | 311.51 | 320.35 | 320.35 | 545,000 |
|
Nov 7, 2025
|
326.35 | 332.95 | 316.86 | 319.82 | 319.82 | 677,200 |
|
Nov 6, 2025
|
323.49 | 335.00 | 290.16 | 323.40 | 323.40 | 1,498,300 |
|
Nov 5, 2025
|
315.23 | 319.14 | 308.84 | 314.44 | 314.44 | 854,100 |
|
Nov 4, 2025
|
319.48 | 322.86 | 316.37 | 320.27 | 320.27 | 605,500 |
|
Nov 3, 2025
|
313.61 | 320.67 | 313.61 | 318.77 | 318.77 | 634,300 |
|
Oct 31, 2025
|
310.81 | 316.67 | 309.27 | 313.01 | 313.01 | 543,800 |
|
Oct 30, 2025
|
316.81 | 320.43 | 311.50 | 311.95 | 311.95 | 403,500 |
|
Oct 29, 2025
|
322.67 | 323.04 | 314.92 | 316.17 | 316.17 | 571,100 |
|
Oct 28, 2025
|
324.77 | 326.81 | 321.66 | 324.34 | 324.34 | 328,700 |
|
Oct 27, 2025
|
321.40 | 326.42 | 320.76 | 325.80 | 325.80 | 378,300 |
|
Oct 24, 2025
|
325.91 | 327.74 | 320.78 | 320.91 | 320.91 | 297,000 |
|
Oct 23, 2025
|
327.90 | 330.81 | 323.17 | 323.46 | 323.46 | 411,600 |
|
Oct 22, 2025
|
332.98 | 335.26 | 328.81 | 329.22 | 329.22 | 557,800 |
|
Oct 21, 2025
|
325.84 | 329.97 | 322.83 | 328.97 | 328.97 | 441,400 |
|
Oct 20, 2025
|
318.12 | 326.88 | 318.12 | 326.85 | 326.85 | 376,000 |
|
Oct 17, 2025
|
315.40 | 321.63 | 315.17 | 318.59 | 318.59 | 376,900 |
|
Oct 16, 2025
|
314.65 | 322.58 | 312.74 | 316.29 | 316.29 | 466,000 |
|
Oct 15, 2025
|
317.97 | 319.82 | 312.05 | 312.45 | 312.45 | 399,700 |
|
Oct 14, 2025
|
314.16 | 323.69 | 312.69 | 318.30 | 318.30 | 360,800 |
|
Oct 13, 2025
|
314.43 | 317.53 | 312.10 | 314.56 | 314.56 | 462,700 |
|
Oct 10, 2025
|
320.69 | 322.54 | 313.53 | 314.52 | 314.52 | 543,000 |
|
Oct 9, 2025
|
318.24 | 324.69 | 315.83 | 320.38 | 320.38 | 567,300 |
|
Oct 8, 2025
|
311.32 | 318.14 | 310.07 | 315.49 | 315.49 | 465,000 |
|
Oct 7, 2025
|
311.98 | 315.44 | 310.02 | 313.45 | 313.45 | 479,900 |
|
Oct 6, 2025
|
310.90 | 312.08 | 306.02 | 311.69 | 311.69 | 538,500 |
|
Oct 3, 2025
|
312.24 | 316.59 | 308.42 | 309.12 | 309.12 | 651,600 |
|
Oct 2, 2025
|
304.36 | 312.70 | 302.92 | 312.21 | 312.21 | 545,800 |
|
Oct 1, 2025
|
308.75 | 312.05 | 288.02 | 305.98 | 305.98 | 1,140,500 |
|
Sep 30, 2025
|
311.41 | 311.41 | 304.64 | 308.73 | 308.73 | 985,800 |
|
Sep 29, 2025
|
319.60 | 319.60 | 308.33 | 310.62 | 310.62 | 676,500 |
|
Sep 26, 2025
|
323.51 | 326.29 | 317.47 | 318.00 | 318.00 | 577,400 |
|
Sep 25, 2025
|
324.50 | 324.50 | 312.59 | 323.58 | 323.58 | 745,500 |
|
Sep 24, 2025
|
329.79 | 330.21 | 324.64 | 326.97 | 326.97 | 576,200 |
|
Sep 23, 2025
|
332.95 | 335.58 | 326.48 | 327.80 | 327.80 | 435,700 |
|
Sep 22, 2025
|
330.31 | 336.02 | 327.86 | 335.12 | 335.12 | 431,500 |
|
Sep 19, 2025
|
333.51 | 333.72 | 328.76 | 330.84 | 330.84 | 1,028,500 |
|
Sep 18, 2025
|
322.03 | 334.91 | 319.13 | 333.51 | 333.51 | 684,800 |
|
Sep 17, 2025
|
332.13 | 333.10 | 313.24 | 322.22 | 322.22 | 1,109,000 |
|
Sep 16, 2025
|
340.72 | 345.20 | 328.93 | 332.13 | 332.13 | 812,100 |
|
Sep 15, 2025
|
342.00 | 345.74 | 339.98 | 340.29 | 340.29 | 335,500 |
|
Sep 12, 2025
|
337.75 | 351.94 | 336.00 | 341.78 | 341.78 | 472,900 |
|
Sep 11, 2025
|
337.69 | 342.40 | 336.04 | 337.94 | 337.94 | 563,700 |
|
Sep 10, 2025
|
350.68 | 351.11 | 330.00 | 337.61 | 337.61 | 800,800 |
|
Sep 9, 2025
|
349.27 | 353.50 | 347.31 | 352.82 | 352.82 | 656,700 |
|
Sep 8, 2025
|
349.56 | 350.00 | 345.56 | 349.56 | 349.56 | 526,500 |
|
Sep 5, 2025
|
345.27 | 348.72 | 345.27 | 348.43 | 348.43 | 498,500 |
