NasdaqGS - Nasdaq Real Time Price
USD
Revolution Medicines, Inc. (RVMD)
189.65
-0.62
(-0.33%)
As of 2:17:50 PM EDT. Market Open.
Trade RVMD 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 30, 2026
|
188.38 | 191.51 | 187.28 | 189.65 | 189.65 | 457,063 |
|
Oct 29, 2026
|
187.38 | 192.00 | 187.37 | 190.27 | 190.27 | 1,323,400 |
|
Oct 28, 2026
|
185.08 | 188.85 | 183.85 | 188.72 | 188.72 | 890,300 |
|
Oct 27, 2026
|
182.68 | 187.65 | 181.20 | 186.22 | 186.22 | 1,171,900 |
|
Oct 26, 2026
|
186.99 | 188.30 | 181.00 | 183.90 | 183.90 | 1,660,000 |
|
Oct 23, 2026
|
187.59 | 189.52 | 183.61 | 186.99 | 186.99 | 1,721,800 |
|
Oct 22, 2026
|
192.06 | 194.59 | 185.34 | 187.69 | 187.69 | 1,487,100 |
|
Oct 21, 2026
|
198.71 | 203.49 | 193.97 | 194.28 | 194.28 | 1,875,900 |
|
Oct 20, 2026
|
181.50 | 197.14 | 180.00 | 196.55 | 196.55 | 2,737,000 |
|
Oct 19, 2026
|
179.98 | 183.87 | 177.00 | 182.15 | 182.15 | 1,978,600 |
|
Oct 16, 2026
|
188.86 | 189.68 | 175.91 | 177.96 | 177.96 | 2,973,600 |
|
Oct 15, 2026
|
193.31 | 195.94 | 189.14 | 189.26 | 189.26 | 1,568,400 |
|
Oct 14, 2026
|
186.84 | 197.00 | 185.88 | 193.52 | 193.52 | 2,462,900 |
|
Oct 13, 2026
|
191.57 | 193.61 | 187.14 | 188.44 | 188.44 | 2,941,500 |
|
Oct 12, 2026
|
187.79 | 194.26 | 184.76 | 193.95 | 193.95 | 1,667,400 |
|
Oct 9, 2026
|
186.01 | 193.50 | 184.37 | 189.76 | 189.76 | 2,210,300 |
|
Oct 8, 2026
|
198.51 | 199.64 | 180.49 | 188.12 | 188.12 | 4,856,800 |
|
Oct 7, 2026
|
198.18 | 203.50 | 196.25 | 200.87 | 200.87 | 1,184,900 |
|
Oct 6, 2026
|
208.57 | 208.57 | 195.00 | 199.87 | 199.87 | 1,631,600 |
|
Oct 5, 2026
|
207.68 | 210.27 | 201.83 | 207.68 | 207.68 | 1,424,300 |
|
Oct 2, 2026
|
205.89 | 208.82 | 204.07 | 206.64 | 206.64 | 1,570,300 |
|
Oct 1, 2026
|
204.00 | 210.88 | 203.26 | 205.89 | 205.89 | 2,103,900 |
|
Sep 30, 2026
|
205.48 | 209.79 | 203.00 | 205.26 | 205.26 | 1,844,700 |
|
Sep 29, 2026
|
201.41 | 204.96 | 200.00 | 204.48 | 204.48 | 1,721,900 |
|
Sep 28, 2026
|
203.97 | 204.98 | 200.98 | 201.74 | 201.74 | 1,814,500 |
|
Sep 25, 2026
|
200.54 | 211.51 | 197.97 | 204.97 | 204.97 | 2,520,300 |
|
Sep 24, 2026
|
190.15 | 201.28 | 189.84 | 199.86 | 199.86 | 4,061,800 |
|
Sep 23, 2026
|
193.30 | 196.71 | 189.05 | 190.74 | 190.74 | 2,124,800 |
|
Sep 22, 2026
|
191.56 | 195.28 | 191.22 | 192.86 | 192.86 | 1,881,800 |
|
Sep 21, 2026
|
192.60 | 194.93 | 190.57 | 192.76 | 192.76 | 1,888,600 |
|
Sep 18, 2026
|
197.00 | 197.10 | 188.18 | 190.95 | 190.95 | 5,938,100 |
|
Sep 17, 2026
|
198.53 | 202.02 | 194.80 | 196.94 | 196.94 | 1,820,800 |
|
Sep 16, 2026
|
204.84 | 205.15 | 193.58 | 195.92 | 195.92 | 3,036,700 |
|
Sep 15, 2026
|
206.98 | 207.00 | 200.24 | 204.86 | 204.86 | 1,268,500 |
|
Sep 14, 2026
|
203.50 | 206.55 | 200.17 | 205.11 | 205.11 | 1,273,600 |
|
Sep 11, 2026
|
204.98 | 206.36 | 197.81 | 203.77 | 203.77 | 1,378,500 |
|
Sep 10, 2026
|
205.85 | 207.84 | 202.59 | 203.35 | 203.35 | 810,400 |
|
Sep 9, 2026
|
206.01 | 213.00 | 204.46 | 207.68 | 207.68 | 1,227,000 |
|
Sep 8, 2026
|
208.07 | 213.00 | 206.30 | 207.32 | 207.32 | 2,390,100 |
|
Sep 4, 2026
|
209.01 | 211.75 | 207.48 | 210.02 | 210.02 | 884,500 |
|
Sep 3, 2026
|
207.04 | 212.06 | 207.04 | 210.87 | 210.87 | 1,119,100 |
|
Sep 2, 2026
|
211.36 | 211.91 | 205.22 | 209.23 | 209.23 | 1,329,600 |
|
Sep 1, 2026
|
204.64 | 210.26 | 202.54 | 209.87 | 209.87 | 1,830,200 |
|
Aug 31, 2026
|
205.14 | 207.02 | 200.53 | 205.57 | 205.57 | 2,268,800 |
|
Aug 28, 2026
|
221.50 | 221.50 | 205.82 | 207.88 | 207.88 | 2,005,000 |
|
Aug 27, 2026
|
219.48 | 224.31 | 216.13 | 221.15 | 221.15 | 3,359,200 |
|
Aug 26, 2026
|
209.32 | 218.30 | 198.91 | 215.44 | 215.44 | 3,524,100 |
|
Aug 25, 2026
|
214.27 | 216.24 | 209.63 | 211.38 | 211.38 | 1,377,300 |
|
Aug 24, 2026
|
209.46 | 211.95 | 205.39 | 211.58 | 211.58 | 1,598,000 |
|
Aug 21, 2026
|
212.06 | 212.74 | 206.75 | 209.46 | 209.46 | 2,124,000 |
|
Aug 20, 2026
|
212.26 | 213.74 | 208.02 | 211.74 | 211.74 | 1,563,400 |
|
Aug 19, 2026
|
218.84 | 220.34 | 212.25 | 214.66 | 214.66 | 1,307,800 |
|
Aug 18, 2026
|
209.15 | 216.72 | 209.09 | 216.00 | 216.00 | 1,651,900 |
|
Aug 17, 2026
|
204.02 | 215.97 | 203.18 | 212.00 | 212.00 | 2,440,300 |
|
Aug 14, 2026
|
201.50 | 204.00 | 198.89 | 203.71 | 203.71 | 784,200 |
|
Aug 13, 2026
|
206.85 | 206.85 | 201.02 | 202.00 | 202.00 | 986,800 |
|
Aug 12, 2026
|
206.99 | 208.49 | 203.75 | 205.26 | 205.26 | 1,175,800 |
|
Aug 11, 2026
|
207.26 | 208.25 | 202.01 | 205.55 | 205.55 | 1,680,900 |
|
Aug 10, 2026
|
205.70 | 208.76 | 203.70 | 206.97 | 206.97 | 2,101,100 |
|
Aug 7, 2026
|
200.82 | 205.90 | 196.49 | 205.15 | 205.15 | 1,665,200 |
|
Aug 6, 2026
|
197.72 | 203.00 | 195.42 | 197.81 | 197.81 | 1,747,600 |
|
Aug 5, 2026
|
194.05 | 198.29 | 192.56 | 197.30 | 197.30 | 1,952,900 |
|
Aug 4, 2026
|
183.53 | 194.07 | 181.02 | 193.46 | 193.46 | 1,614,200 |
|
Aug 3, 2026
|
184.43 | 186.25 | 180.14 | 182.45 | 182.45 | 1,827,100 |
|
Jul 31, 2026
|
192.00 | 192.00 | 186.15 | 187.53 | 187.53 | 1,491,800 |
|
Jul 30, 2026
|
183.72 | 192.76 | 182.00 | 192.17 | 192.17 | 1,806,600 |
|
Jul 29, 2026
|
184.21 | 185.04 | 178.07 | 180.92 | 180.92 | 2,298,900 |
|
Jul 28, 2026
|
186.60 | 188.68 | 181.49 | 183.86 | 183.86 | 2,401,400 |
|
Jul 27, 2026
|
188.91 | 194.56 | 186.98 | 188.07 | 188.07 | 1,425,700 |
|
Jul 24, 2026
|
189.23 | 190.50 | 185.89 | 189.23 | 189.23 | 1,287,900 |
|
Jul 23, 2026
|
182.61 | 193.53 | 180.00 | 188.75 | 188.75 | 2,283,200 |
|
Jul 22, 2026
|
180.66 | 185.40 | 180.11 | 183.03 | 183.03 | 888,600 |
|
Jul 21, 2026
|
181.25 | 184.25 | 179.39 | 183.29 | 183.29 | 2,299,800 |
|
Jul 20, 2026
|
186.64 | 189.85 | 180.16 | 180.39 | 180.39 | 2,538,600 |
|
Jul 17, 2026
|
176.87 | 186.66 | 176.00 | 186.16 | 186.16 | 1,832,200 |
|
Jul 16, 2026
|
183.56 | 184.86 | 177.18 | 179.18 | 179.18 | 1,725,100 |
|
Jul 15, 2026
|
183.12 | 185.97 | 181.17 | 184.44 | 184.44 | 1,538,100 |
|
Jul 14, 2026
|
186.60 | 188.69 | 183.92 | 184.97 | 184.97 | 3,123,000 |
|
Jul 13, 2026
|
182.78 | 186.00 | 180.10 | 183.95 | 183.95 | 1,705,600 |
|
Jul 10, 2026
|
192.22 | 192.33 | 184.79 | 186.88 | 186.88 | 1,355,300 |
|
Jul 9, 2026
|
190.05 | 193.82 | 190.04 | 191.13 | 191.13 | 1,609,900 |
|
Jul 8, 2026
|
190.00 | 193.48 | 186.78 | 189.77 | 189.77 | 1,983,100 |
|
Jul 7, 2026
|
189.65 | 192.92 | 186.56 | 190.46 | 190.46 | 1,893,500 |
|
Jul 6, 2026
|
192.25 | 193.69 | 188.68 | 189.99 | 189.99 | 2,398,300 |
|
Jul 2, 2026
|
188.37 | 189.48 | 184.29 | 189.24 | 189.24 | 3,189,200 |
|
Jul 1, 2026
|
185.49 | 188.46 | 182.82 | 187.51 | 187.51 | 2,079,300 |
|
Jun 30, 2026
|
189.53 | 193.10 | 184.58 | 187.28 | 187.28 | 4,000,600 |
|
Jun 29, 2026
|
182.26 | 192.80 | 181.50 | 192.62 | 192.62 | 5,314,500 |
|
Jun 26, 2026
|
175.19 | 183.36 | 174.26 | 182.08 | 182.08 | 9,544,100 |
|
Jun 25, 2026
|
170.94 | 184.39 | 168.19 | 178.17 | 178.17 | 5,507,800 |
|
Jun 24, 2026
|
170.50 | 170.65 | 166.43 | 169.77 | 169.77 | 3,626,500 |
|
Jun 23, 2026
|
163.30 | 171.25 | 163.05 | 169.51 | 169.51 | 3,123,800 |
|
Jun 22, 2026
|
162.32 | 166.84 | 162.15 | 165.81 | 165.81 | 3,129,300 |
|
Jun 18, 2026
|
160.65 | 164.78 | 158.40 | 162.99 | 162.99 | 4,702,500 |
|
Jun 17, 2026
|
156.75 | 161.63 | 156.44 | 157.77 | 157.77 | 2,227,400 |
|
Jun 16, 2026
|
158.28 | 158.70 | 153.94 | 156.58 | 156.58 | 2,523,700 |
|
Jun 15, 2026
|
155.00 | 160.41 | 152.88 | 160.06 | 160.06 | 2,131,800 |
|
Jun 12, 2026
|
150.40 | 154.74 | 149.67 | 153.87 | 153.87 | 1,580,700 |
|
Jun 11, 2026
|
144.63 | 150.35 | 143.47 | 149.23 | 149.23 | 2,202,000 |
|
Jun 10, 2026
|
148.88 | 149.04 | 141.44 | 144.19 | 144.19 | 3,283,100 |
|
Jun 9, 2026
|
150.23 | 151.50 | 146.47 | 149.55 | 149.55 | 2,766,700 |
|
Jun 8, 2026
|
150.10 | 152.10 | 147.41 | 148.49 | 148.49 | 2,734,800 |
|
Jun 5, 2026
|
153.67 | 154.96 | 148.15 | 149.23 | 149.23 | 2,140,400 |
|
Jun 4, 2026
|
156.27 | 159.34 | 154.60 | 155.69 | 155.69 | 2,609,300 |
|
Jun 3, 2026
|
151.57 | 156.87 | 151.52 | 155.99 | 155.99 | 2,008,000 |
|
Jun 2, 2026
|
161.23 | 162.76 | 151.29 | 151.31 | 151.31 | 3,750,400 |
|
Jun 1, 2026
|
159.95 | 166.50 | 154.13 | 163.68 | 163.68 | 6,730,900 |
|
May 29, 2026
|
155.66 | 158.13 | 153.18 | 157.48 | 157.48 | 6,660,400 |
|
May 28, 2026
|
153.47 | 155.88 | 149.10 | 154.63 | 154.63 | 2,650,700 |
|
May 27, 2026
|
153.69 | 155.76 | 150.95 | 153.00 | 153.00 | 2,879,600 |
|
May 26, 2026
|
153.12 | 155.00 | 152.23 | 154.89 | 154.89 | 2,393,200 |
|
May 22, 2026
|
154.42 | 156.24 | 151.44 | 151.56 | 151.56 | 1,933,000 |
|
May 21, 2026
|
150.33 | 154.71 | 150.22 | 153.73 | 153.73 | 1,846,200 |
|
May 20, 2026
|
149.74 | 153.55 | 148.02 | 150.33 | 150.33 | 2,402,300 |
|
May 19, 2026
|
144.53 | 147.93 | 141.79 | 147.30 | 147.30 | 1,995,700 |
|
May 18, 2026
|
145.03 | 146.91 | 141.00 | 144.37 | 144.37 | 2,344,800 |
|
May 15, 2026
|
147.84 | 148.85 | 141.25 | 145.66 | 145.66 | 2,475,700 |
|
May 14, 2026
|
150.00 | 150.79 | 146.50 | 149.47 | 149.47 | 1,804,600 |
|
May 13, 2026
|
146.89 | 150.30 | 145.26 | 149.94 | 149.94 | 1,844,100 |
|
May 12, 2026
|
144.00 | 146.11 | 141.18 | 145.72 | 145.72 | 1,422,900 |
|
May 11, 2026
|
142.56 | 145.52 | 141.57 | 144.15 | 144.15 | 1,640,900 |
|
May 8, 2026
|
142.56 | 144.61 | 140.53 | 141.81 | 141.81 | 2,514,300 |
|
May 7, 2026
|
148.80 | 149.79 | 142.08 | 142.51 | 142.51 | 3,175,000 |
|
May 6, 2026
|
146.72 | 151.43 | 145.29 | 151.07 | 151.07 | 2,946,300 |
|
May 5, 2026
|
148.66 | 149.87 | 144.26 | 147.21 | 147.21 | 3,321,800 |
|
May 4, 2026
|
141.15 | 148.26 | 140.95 | 147.90 | 147.90 | 2,470,800 |
|
May 1, 2026
|
143.50 | 149.30 | 139.39 | 139.48 | 139.48 | 2,584,300 |
|
Apr 30, 2026
|
141.43 | 144.29 | 138.75 | 144.12 | 144.12 | 2,314,300 |
|
Apr 29, 2026
|
143.03 | 144.15 | 139.78 | 140.55 | 140.55 | 2,790,500 |
|
Apr 28, 2026
|
146.22 | 150.00 | 141.61 | 144.83 | 144.83 | 5,585,400 |
|
Apr 27, 2026
|
137.17 | 137.25 | 131.02 | 131.67 | 131.67 | 4,816,500 |
|
Apr 24, 2026
|
134.58 | 138.44 | 132.00 | 135.30 | 135.30 | 3,501,400 |
|
Apr 23, 2026
|
141.79 | 143.94 | 133.05 | 134.48 | 134.48 | 4,275,200 |
|
Apr 22, 2026
|
149.67 | 149.68 | 141.00 | 141.50 | 141.50 | 3,731,800 |
|
Apr 21, 2026
|
147.00 | 149.36 | 143.17 | 148.90 | 148.90 | 2,828,100 |
|
Apr 20, 2026
|
151.85 | 153.50 | 146.17 | 146.23 | 146.23 | 3,495,600 |
|
Apr 17, 2026
|
149.48 | 151.13 | 145.52 | 148.63 | 148.63 | 4,759,900 |
|
Apr 16, 2026
|
152.55 | 155.70 | 147.30 | 149.27 | 149.27 | 5,701,900 |
|
Apr 15, 2026
|
149.51 | 155.01 | 147.63 | 152.54 | 152.54 | 11,938,500 |
|
Apr 14, 2026
|
136.50 | 148.00 | 134.66 | 147.01 | 147.01 | 8,202,300 |
|
Apr 13, 2026
|
132.26 | 136.80 | 127.00 | 136.30 | 136.30 | 14,720,600 |
|
Apr 10, 2026
|
97.03 | 97.22 | 94.63 | 96.43 | 96.43 | 1,985,000 |
|
Apr 9, 2026
|
96.75 | 98.00 | 94.70 | 96.22 | 96.22 | 1,283,200 |
|
Apr 8, 2026
|
98.99 | 99.00 | 95.80 | 96.75 | 96.75 | 1,203,300 |
|
Apr 7, 2026
|
95.51 | 96.36 | 94.00 | 96.29 | 96.29 | 1,035,200 |
|
Apr 6, 2026
|
98.19 | 98.73 | 95.04 | 95.36 | 95.36 | 1,743,800 |
|
Apr 2, 2026
|
96.47 | 101.00 | 96.47 | 99.12 | 99.12 | 1,331,600 |
|
Apr 1, 2026
|
98.67 | 99.96 | 97.19 | 98.64 | 98.64 | 2,185,900 |
|
Mar 31, 2026
|
94.21 | 98.10 | 94.04 | 97.25 | 97.25 | 3,247,500 |
|
Mar 30, 2026
|
92.49 | 93.88 | 91.52 | 92.71 | 92.71 | 1,747,100 |
|
Mar 27, 2026
|
93.17 | 95.31 | 92.09 | 92.51 | 92.51 | 1,102,800 |
|
Mar 26, 2026
|
93.68 | 95.11 | 93.05 | 93.21 | 93.21 | 1,703,000 |
|
Mar 25, 2026
|
96.54 | 97.37 | 92.59 | 94.29 | 94.29 | 2,483,500 |
|
Mar 24, 2026
|
96.16 | 97.43 | 95.42 | 95.52 | 95.52 | 1,528,800 |
|
Mar 23, 2026
|
96.86 | 98.80 | 96.14 | 96.63 | 96.63 | 1,366,500 |
|
Mar 20, 2026
|
97.97 | 98.98 | 94.87 | 95.78 | 95.78 | 3,380,700 |
|
Mar 19, 2026
|
97.44 | 100.07 | 97.42 | 99.29 | 99.29 | 1,488,700 |
|
Mar 18, 2026
|
99.13 | 99.52 | 97.26 | 98.11 | 98.11 | 2,210,300 |
|
Mar 17, 2026
|
98.12 | 100.51 | 97.10 | 99.13 | 99.13 | 1,865,400 |
|
Mar 16, 2026
|
96.60 | 99.64 | 96.60 | 99.00 | 99.00 | 1,542,300 |
|
Mar 13, 2026
|
96.44 | 99.09 | 94.67 | 94.86 | 94.86 | 1,465,500 |
|
Mar 12, 2026
|
98.34 | 99.17 | 95.04 | 95.07 | 95.07 | 2,255,200 |
|
Mar 11, 2026
|
98.19 | 100.14 | 96.52 | 99.59 | 99.59 | 2,294,200 |
|
Mar 10, 2026
|
99.74 | 101.38 | 98.70 | 98.86 | 98.86 | 2,103,900 |
|
Mar 9, 2026
|
98.93 | 99.90 | 97.63 | 99.79 | 99.79 | 1,498,000 |
|
Mar 6, 2026
|
98.17 | 100.08 | 97.31 | 98.40 | 98.40 | 1,601,100 |
|
Mar 5, 2026
|
100.44 | 101.07 | 98.19 | 99.64 | 99.64 | 1,704,600 |
|
Mar 4, 2026
|
101.34 | 102.00 | 100.37 | 101.19 | 101.19 | 1,568,000 |
|
Mar 3, 2026
|
98.98 | 102.36 | 97.61 | 100.49 | 100.49 | 1,875,100 |
|
Mar 2, 2026
|
101.50 | 102.34 | 97.78 | 101.62 | 101.62 | 2,475,400 |
|
Feb 27, 2026
|
102.10 | 104.32 | 100.52 | 102.02 | 102.02 | 10,308,300 |
|
Feb 26, 2026
|
95.47 | 104.08 | 95.25 | 102.15 | 102.15 | 1,994,200 |
|
Feb 25, 2026
|
105.90 | 107.45 | 102.38 | 103.24 | 103.24 | 2,823,200 |
|
Feb 24, 2026
|
103.69 | 105.30 | 103.28 | 104.83 | 104.83 | 1,950,200 |
|
Feb 23, 2026
|
101.84 | 103.83 | 100.98 | 103.69 | 103.69 | 1,670,100 |
|
Feb 20, 2026
|
102.72 | 102.82 | 100.20 | 101.83 | 101.83 | 1,694,400 |
|
Feb 19, 2026
|
99.58 | 103.69 | 98.38 | 102.74 | 102.74 | 1,801,400 |
|
Feb 18, 2026
|
100.60 | 101.53 | 98.71 | 99.79 | 99.79 | 1,594,700 |
|
Feb 17, 2026
|
96.80 | 100.62 | 96.00 | 100.61 | 100.61 | 1,484,000 |
|
Feb 13, 2026
|
97.84 | 99.01 | 95.97 | 96.31 | 96.31 | 1,585,300 |
|
Feb 12, 2026
|
98.65 | 98.79 | 97.12 | 97.33 | 97.33 | 1,552,900 |
|
Feb 11, 2026
|
96.64 | 98.41 | 93.79 | 97.99 | 97.99 | 2,319,500 |
|
Feb 10, 2026
|
96.90 | 97.36 | 94.95 | 95.98 | 95.98 | 1,667,500 |
|
Feb 9, 2026
|
97.27 | 97.81 | 95.88 | 96.74 | 96.74 | 1,471,400 |
|
Feb 6, 2026
|
97.50 | 99.58 | 96.43 | 97.49 | 97.49 | 2,135,200 |
|
Feb 5, 2026
|
96.15 | 97.99 | 95.51 | 96.15 | 96.15 | 1,881,700 |
|
Feb 4, 2026
|
96.44 | 97.08 | 93.02 | 96.51 | 96.51 | 2,447,300 |
|
Feb 3, 2026
|
97.96 | 98.64 | 94.89 | 95.97 | 95.97 | 2,417,200 |
|
Feb 2, 2026
|
96.52 | 97.50 | 95.30 | 97.16 | 97.16 | 2,540,400 |
|
Jan 30, 2026
|
98.01 | 99.49 | 96.63 | 96.95 | 96.95 | 2,090,500 |
|
Jan 29, 2026
|
97.00 | 100.18 | 96.78 | 98.20 | 98.20 | 2,478,100 |
|
Jan 28, 2026
|
99.04 | 100.30 | 96.72 | 97.33 | 97.33 | 3,133,600 |
|
Jan 27, 2026
|
98.14 | 101.93 | 97.75 | 99.82 | 99.82 | 3,567,200 |
|
Jan 26, 2026
|
93.50 | 99.51 | 92.50 | 97.78 | 97.78 | 10,177,800 |
|
Jan 23, 2026
|
118.40 | 120.63 | 117.59 | 117.63 | 117.63 | 2,522,400 |
|
Jan 22, 2026
|
118.36 | 120.53 | 116.55 | 118.81 | 118.81 | 3,188,800 |
|
Jan 21, 2026
|
115.60 | 118.43 | 114.81 | 117.53 | 117.53 | 3,876,200 |
|
Jan 20, 2026
|
118.59 | 119.75 | 113.96 | 116.22 | 116.22 | 5,311,000 |
|
Jan 16, 2026
|
124.45 | 124.49 | 119.61 | 120.28 | 120.28 | 4,798,700 |
|
Jan 15, 2026
|
120.70 | 124.16 | 120.70 | 123.27 | 123.27 | 2,968,600 |
|
Jan 14, 2026
|
119.82 | 122.12 | 118.15 | 121.22 | 121.22 | 3,692,300 |
|
Jan 13, 2026
|
118.16 | 121.30 | 117.78 | 119.95 | 119.95 | 3,882,200 |
|
Jan 12, 2026
|
116.82 | 118.48 | 113.33 | 117.17 | 117.17 | 6,180,100 |
|
Jan 9, 2026
|
120.00 | 121.61 | 109.77 | 118.64 | 118.64 | 20,793,800 |
|
Jan 8, 2026
|
95.21 | 112.43 | 94.52 | 107.39 | 107.39 | 13,607,300 |
|
Jan 7, 2026
|
80.95 | 105.00 | 79.94 | 102.71 | 102.71 | 14,855,400 |
|
Jan 6, 2026
|
78.51 | 80.39 | 77.76 | 79.85 | 79.85 | 2,224,800 |
|
Jan 5, 2026
|
78.44 | 78.94 | 76.28 | 78.33 | 78.33 | 3,279,300 |
|
Jan 2, 2026
|
80.29 | 80.47 | 77.86 | 79.02 | 79.02 | 1,381,600 |
|
Dec 31, 2025
|
79.68 | 80.30 | 79.46 | 79.65 | 79.65 | 844,900 |
|
Dec 30, 2025
|
80.18 | 80.50 | 78.97 | 79.67 | 79.67 | 1,267,300 |
|
Dec 29, 2025
|
80.01 | 80.93 | 79.80 | 80.52 | 80.52 | 2,035,200 |
|
Dec 26, 2025
|
81.22 | 81.58 | 80.01 | 80.75 | 80.75 | 1,113,800 |
|
Dec 24, 2025
|
80.51 | 81.97 | 80.01 | 81.19 | 81.19 | 1,400,400 |
|
Dec 23, 2025
|
80.57 | 81.71 | 79.91 | 80.27 | 80.27 | 1,106,100 |
|
Dec 22, 2025
|
78.40 | 81.62 | 78.40 | 80.58 | 80.58 | 1,814,800 |
|
Dec 19, 2025
|
77.56 | 79.10 | 76.45 | 78.78 | 78.78 | 6,314,000 |
|
Dec 18, 2025
|
76.79 | 77.71 | 74.20 | 75.96 | 75.96 | 2,967,600 |
|
Dec 17, 2025
|
77.46 | 77.83 | 75.82 | 76.74 | 76.74 | 2,842,600 |
|
Dec 16, 2025
|
76.09 | 78.41 | 73.00 | 77.56 | 77.56 | 4,498,000 |
|
Dec 15, 2025
|
78.43 | 79.95 | 78.17 | 79.00 | 79.00 | 3,187,400 |
|
Dec 12, 2025
|
78.85 | 80.44 | 78.05 | 78.92 | 78.92 | 2,240,000 |
|
Dec 11, 2025
|
78.30 | 79.60 | 77.54 | 78.51 | 78.51 | 2,023,900 |
|
Dec 10, 2025
|
78.41 | 79.88 | 77.82 | 77.88 | 77.88 | 2,328,200 |
|
Dec 9, 2025
|
79.59 | 79.99 | 77.31 | 77.81 | 77.81 | 2,265,000 |
|
Dec 8, 2025
|
80.00 | 81.49 | 78.67 | 80.06 | 80.06 | 2,532,500 |
|
Dec 5, 2025
|
78.48 | 79.82 | 77.89 | 79.64 | 79.64 | 1,712,800 |
|
Dec 4, 2025
|
77.45 | 79.06 | 76.53 | 78.48 | 78.48 | 2,132,800 |
|
Dec 3, 2025
|
75.55 | 79.07 | 74.52 | 77.69 | 77.69 | 3,100,600 |
|
Dec 2, 2025
|
75.50 | 77.22 | 74.97 | 75.31 | 75.31 | 1,493,000 |
|
Dec 1, 2025
|
77.06 | 77.32 | 75.11 | 75.80 | 75.80 | 1,687,200 |
|
Nov 28, 2025
|
77.68 | 77.98 | 76.60 | 77.76 | 77.76 | 850,000 |
|
Nov 26, 2025
|
76.12 | 78.17 | 75.65 | 77.58 | 77.58 | 1,498,000 |
|
Nov 25, 2025
|
73.66 | 76.41 | 73.44 | 76.32 | 76.32 | 2,050,900 |
|
Nov 24, 2025
|
71.26 | 73.98 | 71.15 | 73.66 | 73.66 | 2,732,300 |
|
Nov 21, 2025
|
70.07 | 71.97 | 69.50 | 70.87 | 70.87 | 1,941,700 |
|
Nov 20, 2025
|
71.65 | 72.72 | 69.75 | 69.88 | 69.88 | 2,351,500 |
|
Nov 19, 2025
|
70.06 | 71.62 | 69.85 | 70.53 | 70.53 | 2,010,300 |
|
Nov 18, 2025
|
68.97 | 70.92 | 67.86 | 70.58 | 70.58 | 2,626,800 |
|
Nov 17, 2025
|
67.65 | 69.50 | 67.27 | 69.14 | 69.14 | 2,713,700 |
|
Nov 14, 2025
|
63.84 | 69.02 | 63.50 | 67.75 | 67.75 | 3,958,500 |
|
Nov 13, 2025
|
65.53 | 66.11 | 63.95 | 64.38 | 64.38 | 2,663,300 |
|
Nov 12, 2025
|
64.05 | 66.00 | 63.51 | 65.83 | 65.83 | 2,767,700 |
|
Nov 11, 2025
|
62.29 | 64.26 | 62.29 | 64.08 | 64.08 | 2,032,800 |
|
Nov 10, 2025
|
61.74 | 63.13 | 61.50 | 62.73 | 62.73 | 3,522,900 |
|
Nov 7, 2025
|
60.86 | 61.40 | 58.91 | 61.01 | 61.01 | 2,724,400 |
|
Nov 6, 2025
|
59.73 | 63.15 | 59.40 | 61.38 | 61.38 | 2,850,600 |
|
Nov 5, 2025
|
58.53 | 60.00 | 58.00 | 59.34 | 59.34 | 2,395,900 |
|
Nov 4, 2025
|
57.99 | 59.68 | 57.74 | 58.57 | 58.57 | 2,118,500 |
|
Nov 3, 2025
|
58.93 | 59.44 | 56.66 | 59.33 | 59.33 | 2,545,200 |
|
Oct 31, 2025
|
58.96 | 59.74 | 58.28 | 58.84 | 58.84 | 2,378,200 |
|
Oct 30, 2025
|
57.83 | 60.08 | 57.33 | 58.87 | 58.87 | 2,191,100 |
