Toronto - Delayed Quote
CAD
Shopify Inc. (SHOP.TO)
220.37
-13.33
(-5.70%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
|
226.82 | 226.82 | 215.31 | 220.37 | 220.37 | 1,699,700 |
|
Oct 29, 2026
|
232.75 | 235.91 | 227.63 | 233.70 | 233.70 | 876,400 |
|
Oct 28, 2026
|
232.94 | 237.65 | 231.26 | 235.47 | 235.47 | 1,188,000 |
|
Oct 27, 2026
|
236.59 | 239.12 | 229.58 | 232.93 | 232.93 | 904,000 |
|
Oct 26, 2026
|
237.34 | 240.84 | 235.34 | 235.93 | 235.93 | 1,445,600 |
|
Oct 23, 2026
|
233.12 | 238.10 | 232.29 | 236.24 | 236.24 | 1,434,700 |
|
Oct 22, 2026
|
244.00 | 248.28 | 231.75 | 236.41 | 236.41 | 1,561,600 |
|
Oct 21, 2026
|
243.11 | 250.51 | 240.77 | 244.93 | 244.93 | 1,735,600 |
|
Oct 20, 2026
|
239.28 | 247.64 | 239.12 | 244.01 | 244.01 | 1,092,200 |
|
Oct 19, 2026
|
242.30 | 245.70 | 239.14 | 241.49 | 241.49 | 1,464,000 |
|
Oct 16, 2026
|
251.97 | 255.11 | 236.78 | 239.71 | 239.71 | 1,949,700 |
|
Oct 15, 2026
|
234.98 | 252.95 | 233.43 | 252.53 | 252.53 | 2,654,800 |
|
Oct 14, 2026
|
249.00 | 255.95 | 242.77 | 245.48 | 245.48 | 1,783,300 |
|
Oct 13, 2026
|
249.36 | 254.70 | 247.00 | 251.04 | 251.04 | 1,697,600 |
|
Oct 9, 2026
|
237.00 | 244.00 | 236.76 | 243.83 | 243.83 | 2,252,000 |
|
Oct 8, 2026
|
234.00 | 239.12 | 233.33 | 234.19 | 234.19 | 2,191,600 |
|
Oct 7, 2026
|
231.72 | 237.98 | 230.49 | 236.59 | 236.59 | 1,969,900 |
|
Oct 6, 2026
|
235.00 | 236.91 | 232.34 | 233.73 | 233.73 | 1,781,700 |
|
Oct 5, 2026
|
218.00 | 231.99 | 216.50 | 228.17 | 228.17 | 2,319,800 |
|
Oct 2, 2026
|
215.88 | 217.70 | 214.24 | 215.86 | 215.86 | 2,252,600 |
|
Oct 1, 2026
|
214.61 | 217.31 | 211.08 | 212.10 | 212.10 | 1,690,100 |
|
Sep 30, 2026
|
210.68 | 215.20 | 208.64 | 210.92 | 210.92 | 2,013,600 |
|
Sep 29, 2026
|
204.90 | 211.67 | 202.03 | 210.04 | 210.04 | 1,843,500 |
|
Sep 28, 2026
|
197.15 | 204.20 | 193.35 | 204.20 | 204.20 | 1,742,400 |
|
Sep 25, 2026
|
205.51 | 205.51 | 199.40 | 201.20 | 201.20 | 1,469,600 |
|
Sep 24, 2026
|
197.85 | 206.35 | 197.85 | 205.30 | 205.30 | 1,689,900 |
|
Sep 23, 2026
|
206.42 | 213.08 | 191.40 | 200.46 | 200.46 | 3,253,500 |
|
Sep 22, 2026
|
203.73 | 211.00 | 203.39 | 207.69 | 207.69 | 2,853,400 |
|
Sep 21, 2026
|
181.06 | 193.71 | 177.04 | 193.38 | 193.38 | 3,003,100 |
|
Sep 18, 2026
|
181.23 | 181.24 | 177.66 | 179.34 | 179.34 | 5,514,600 |
|
Sep 17, 2026
|
183.04 | 183.04 | 178.50 | 180.01 | 180.01 | 1,182,500 |
|
Sep 16, 2026
|
181.30 | 184.90 | 179.60 | 181.77 | 181.77 | 1,262,900 |
|
Sep 15, 2026
|
184.27 | 185.60 | 180.43 | 180.80 | 180.80 | 1,100,100 |
|
Sep 14, 2026
|
179.30 | 187.24 | 178.39 | 186.18 | 186.18 | 1,365,800 |
|
Sep 11, 2026
|
180.15 | 182.94 | 178.21 | 178.41 | 178.41 | 1,427,100 |
|
Sep 10, 2026
|
171.36 | 178.30 | 171.35 | 175.14 | 175.14 | 1,595,700 |
|
Sep 9, 2026
|
188.75 | 190.00 | 174.01 | 175.13 | 175.13 | 2,289,500 |
|
Sep 8, 2026
|
195.13 | 195.13 | 182.60 | 185.03 | 185.03 | 2,217,100 |
|
Sep 4, 2026
|
200.40 | 206.91 | 200.40 | 200.76 | 200.76 | 1,112,000 |
|
Sep 3, 2026
|
198.07 | 201.81 | 196.16 | 200.96 | 200.96 | 1,357,700 |
|
Sep 2, 2026
|
194.74 | 196.55 | 192.88 | 196.51 | 196.51 | 1,663,500 |
|
Sep 1, 2026
|
200.13 | 202.00 | 193.51 | 194.62 | 194.62 | 2,175,000 |
|
Aug 31, 2026
|
209.00 | 209.68 | 201.08 | 204.27 | 204.27 | 2,161,800 |
|
Aug 28, 2026
|
214.13 | 217.29 | 211.97 | 212.42 | 212.42 | 1,625,400 |
|
Aug 27, 2026
|
210.15 | 215.69 | 208.50 | 213.67 | 213.67 | 3,813,100 |
|
Aug 26, 2026
|
211.39 | 212.80 | 208.50 | 208.50 | 208.50 | 1,024,100 |
|
Aug 25, 2026
|
208.01 | 214.00 | 207.09 | 212.84 | 212.84 | 1,677,000 |
|
Aug 24, 2026
|
204.67 | 209.76 | 203.00 | 207.63 | 207.63 | 885,100 |
|
Aug 21, 2026
|
203.83 | 205.95 | 199.60 | 205.63 | 205.63 | 1,306,000 |
|
Aug 20, 2026
|
201.10 | 204.75 | 198.57 | 203.37 | 203.37 | 1,756,500 |
|
Aug 19, 2026
|
203.42 | 206.87 | 201.15 | 202.61 | 202.61 | 1,749,400 |
|
Aug 18, 2026
|
204.97 | 208.71 | 203.27 | 203.93 | 203.93 | 1,378,400 |
|
Aug 17, 2026
|
211.41 | 212.32 | 205.50 | 206.40 | 206.40 | 2,001,900 |
|
Aug 14, 2026
|
220.08 | 220.60 | 212.77 | 214.35 | 214.35 | 1,447,600 |
|
Aug 13, 2026
|
212.29 | 221.12 | 210.86 | 220.97 | 220.97 | 2,097,500 |
|
Aug 12, 2026
|
211.44 | 213.45 | 207.33 | 209.78 | 209.78 | 1,904,700 |
|
Aug 11, 2026
|
215.54 | 216.00 | 211.24 | 212.30 | 212.30 | 3,415,900 |
|
Aug 10, 2026
|
209.78 | 216.91 | 208.00 | 216.10 | 216.10 | 3,065,200 |
|
Aug 7, 2026
|
206.15 | 213.09 | 203.25 | 211.37 | 211.37 | 3,058,700 |
|
Aug 6, 2026
|
200.88 | 207.59 | 199.43 | 206.42 | 206.42 | 2,758,800 |
|
Aug 5, 2026
|
209.08 | 216.00 | 199.99 | 201.97 | 201.97 | 4,980,400 |
|
Aug 4, 2026
|
167.21 | 173.90 | 165.52 | 173.41 | 173.41 | 2,872,000 |
|
Jul 31, 2026
|
170.25 | 171.43 | 161.77 | 164.18 | 164.18 | 2,488,200 |
|
Jul 30, 2026
|
178.49 | 178.49 | 171.25 | 171.52 | 171.52 | 1,553,000 |
|
Jul 29, 2026
|
182.00 | 187.79 | 181.50 | 181.73 | 181.73 | 1,656,400 |
|
Jul 28, 2026
|
180.10 | 188.78 | 180.10 | 183.92 | 183.92 | 2,951,100 |
|
Jul 27, 2026
|
166.41 | 179.21 | 166.37 | 179.14 | 179.14 | 5,309,200 |
|
Jul 24, 2026
|
159.16 | 161.49 | 156.91 | 160.46 | 160.46 | 1,299,100 |
|
Jul 23, 2026
|
164.73 | 165.51 | 156.45 | 157.86 | 157.86 | 2,765,500 |
|
Jul 22, 2026
|
173.88 | 173.99 | 164.40 | 166.88 | 166.88 | 1,642,400 |
|
Jul 21, 2026
|
170.88 | 175.00 | 168.50 | 173.74 | 173.74 | 1,548,300 |
|
Jul 20, 2026
|
173.59 | 180.32 | 173.45 | 175.17 | 175.17 | 2,556,900 |
|
Jul 17, 2026
|
173.41 | 174.50 | 169.81 | 173.23 | 173.23 | 1,587,100 |
|
Jul 16, 2026
|
174.46 | 179.68 | 170.80 | 175.76 | 175.76 | 1,674,200 |
|
Jul 15, 2026
|
178.01 | 179.53 | 170.06 | 173.61 | 173.61 | 2,567,700 |
|
Jul 14, 2026
|
171.04 | 177.24 | 168.75 | 176.84 | 176.84 | 1,690,100 |
|
Jul 13, 2026
|
175.58 | 179.26 | 172.14 | 176.57 | 176.57 | 2,059,500 |
|
Jul 10, 2026
|
178.94 | 184.96 | 173.35 | 173.51 | 173.51 | 1,497,500 |
|
Jul 9, 2026
|
165.98 | 174.63 | 165.53 | 174.45 | 174.45 | 1,649,400 |
|
Jul 8, 2026
|
170.70 | 171.17 | 163.45 | 168.69 | 168.69 | 2,262,500 |
|
Jul 7, 2026
|
173.67 | 178.78 | 172.50 | 173.20 | 173.20 | 2,213,100 |
|
Jul 6, 2026
|
169.67 | 172.68 | 164.60 | 170.70 | 170.70 | 1,906,100 |
|
Jul 3, 2026
|
170.09 | 171.80 | 169.53 | 171.42 | 171.42 | 1,036,300 |
|
Jul 2, 2026
|
167.55 | 171.97 | 167.55 | 169.65 | 169.65 | 1,951,200 |
|
Jun 30, 2026
|
160.97 | 164.92 | 160.10 | 162.26 | 162.26 | 1,853,100 |
|
Jun 29, 2026
|
168.59 | 171.27 | 161.92 | 162.32 | 162.32 | 3,215,400 |
|
Jun 26, 2026
|
158.90 | 167.16 | 158.52 | 165.70 | 165.70 | 2,318,400 |
|
Jun 25, 2026
|
162.00 | 164.39 | 158.08 | 158.39 | 158.39 | 1,567,000 |
|
Jun 24, 2026
|
152.80 | 162.94 | 152.20 | 162.59 | 162.59 | 2,457,600 |
|
Jun 23, 2026
|
152.78 | 156.20 | 151.73 | 153.21 | 153.21 | 1,625,000 |
|
Jun 22, 2026
|
150.51 | 158.00 | 150.27 | 152.97 | 152.97 | 1,594,000 |
|
Jun 19, 2026
|
151.87 | 153.00 | 150.75 | 151.58 | 151.58 | 4,017,200 |
|
Jun 18, 2026
|
152.92 | 154.95 | 149.90 | 153.74 | 153.74 | 1,563,500 |
|
Jun 17, 2026
|
157.84 | 159.99 | 152.22 | 152.71 | 152.71 | 2,556,700 |
|
Jun 16, 2026
|
157.01 | 160.36 | 156.25 | 158.49 | 158.49 | 1,735,800 |
|
Jun 15, 2026
|
155.00 | 161.30 | 154.18 | 157.27 | 157.27 | 1,742,600 |
|
Jun 12, 2026
|
154.20 | 155.00 | 149.50 | 151.47 | 151.47 | 1,926,700 |
|
Jun 11, 2026
|
150.19 | 154.34 | 146.00 | 154.22 | 154.22 | 1,953,100 |
|
Jun 10, 2026
|
151.01 | 153.57 | 148.05 | 150.93 | 150.93 | 1,587,500 |
|
Jun 9, 2026
|
154.64 | 162.99 | 149.73 | 154.13 | 154.13 | 1,495,900 |
|
Jun 8, 2026
|
157.50 | 159.88 | 154.30 | 154.65 | 154.65 | 1,821,700 |
|
Jun 5, 2026
|
158.91 | 161.00 | 151.06 | 152.79 | 152.79 | 1,480,700 |
|
Jun 4, 2026
|
160.52 | 163.69 | 158.70 | 161.54 | 161.54 | 1,201,900 |
|
Jun 3, 2026
|
159.87 | 160.00 | 156.30 | 157.08 | 157.08 | 1,906,200 |
|
Jun 2, 2026
|
167.59 | 168.30 | 159.86 | 161.95 | 161.95 | 2,274,700 |
|
Jun 1, 2026
|
166.19 | 172.46 | 164.92 | 171.67 | 171.67 | 1,948,600 |
|
May 29, 2026
|
159.89 | 165.16 | 156.51 | 164.41 | 164.41 | 5,533,300 |
|
May 28, 2026
|
147.28 | 158.79 | 147.28 | 158.41 | 158.41 | 3,301,000 |
|
May 27, 2026
|
144.04 | 150.86 | 143.75 | 147.47 | 147.47 | 1,592,900 |
|
May 26, 2026
|
142.69 | 145.11 | 141.30 | 144.89 | 144.89 | 1,170,500 |
|
May 25, 2026
|
144.83 | 145.67 | 143.80 | 144.88 | 144.88 | 457,100 |
|
May 22, 2026
|
145.65 | 148.69 | 142.25 | 142.50 | 142.50 | 1,515,800 |
|
May 21, 2026
|
142.00 | 146.60 | 140.12 | 144.51 | 144.51 | 2,074,900 |
|
May 20, 2026
|
137.79 | 144.49 | 136.54 | 144.32 | 144.32 | 2,033,100 |
|
May 19, 2026
|
141.74 | 144.34 | 138.51 | 139.01 | 139.01 | 2,368,300 |
|
May 15, 2026
|
133.00 | 139.33 | 132.11 | 137.94 | 137.94 | 1,871,700 |
|
May 14, 2026
|
131.06 | 134.42 | 129.01 | 133.69 | 133.69 | 2,064,500 |
|
May 13, 2026
|
135.59 | 135.59 | 129.64 | 130.71 | 130.71 | 3,344,400 |
|
May 12, 2026
|
140.35 | 141.46 | 135.15 | 136.87 | 136.87 | 2,326,800 |
|
May 11, 2026
|
147.00 | 148.12 | 140.09 | 140.28 | 140.28 | 3,215,800 |
|
May 8, 2026
|
152.00 | 152.85 | 146.95 | 150.68 | 150.68 | 2,422,100 |
|
May 7, 2026
|
145.93 | 152.80 | 145.68 | 152.57 | 152.57 | 2,887,900 |
|
May 6, 2026
|
149.44 | 149.50 | 142.22 | 144.27 | 144.27 | 3,866,400 |
|
May 5, 2026
|
157.65 | 161.98 | 143.81 | 146.28 | 146.28 | 5,221,000 |
|
May 4, 2026
|
173.01 | 176.13 | 170.35 | 173.37 | 173.37 | 1,299,300 |
|
May 1, 2026
|
167.45 | 173.84 | 166.88 | 173.48 | 173.48 | 1,349,000 |
|
Apr 30, 2026
|
166.03 | 167.27 | 161.46 | 164.88 | 164.88 | 1,610,300 |
|
Apr 29, 2026
|
166.50 | 166.99 | 163.50 | 166.06 | 166.06 | 1,286,300 |
|
Apr 28, 2026
|
168.00 | 174.00 | 166.91 | 167.17 | 167.17 | 1,163,700 |
|
Apr 27, 2026
|
169.18 | 171.58 | 167.51 | 169.49 | 169.49 | 1,578,800 |
|
Apr 24, 2026
|
171.10 | 172.85 | 166.54 | 171.88 | 171.88 | 1,177,100 |
|
Apr 23, 2026
|
177.92 | 178.02 | 166.93 | 170.27 | 170.27 | 1,573,600 |
|
Apr 22, 2026
|
181.89 | 182.21 | 179.31 | 180.62 | 180.62 | 958,400 |
|
Apr 21, 2026
|
185.58 | 187.20 | 178.88 | 179.19 | 179.19 | 1,448,200 |
|
Apr 20, 2026
|
177.87 | 184.60 | 177.17 | 184.53 | 184.53 | 1,289,900 |
|
Apr 17, 2026
|
178.00 | 182.08 | 177.89 | 179.49 | 179.49 | 1,583,200 |
|
Apr 16, 2026
|
178.33 | 179.19 | 172.56 | 174.12 | 174.12 | 1,231,900 |
|
Apr 15, 2026
|
164.22 | 175.19 | 162.96 | 175.19 | 175.19 | 2,519,400 |
|
Apr 14, 2026
|
161.00 | 163.89 | 159.25 | 162.03 | 162.03 | 2,538,700 |
|
Apr 13, 2026
|
152.16 | 159.69 | 151.49 | 158.64 | 158.64 | 2,103,200 |
|
Apr 10, 2026
|
156.18 | 157.03 | 150.64 | 153.55 | 153.55 | 2,713,900 |
|
Apr 9, 2026
|
166.55 | 166.56 | 154.72 | 155.43 | 155.43 | 2,725,700 |
|
Apr 8, 2026
|
171.91 | 175.33 | 165.73 | 166.27 | 166.27 | 1,725,200 |
|
Apr 7, 2026
|
163.15 | 164.00 | 158.07 | 162.98 | 162.98 | 3,003,300 |
|
Apr 6, 2026
|
164.57 | 168.12 | 163.10 | 165.37 | 165.37 | 1,305,000 |
|
Apr 2, 2026
|
159.98 | 166.51 | 155.92 | 164.58 | 164.58 | 1,515,600 |
|
Apr 1, 2026
|
167.98 | 167.98 | 161.50 | 164.70 | 164.70 | 1,386,000 |
|
Mar 31, 2026
|
158.65 | 166.09 | 155.01 | 165.06 | 165.06 | 2,273,000 |
|
Mar 30, 2026
|
157.62 | 159.52 | 154.11 | 155.78 | 155.78 | 1,608,800 |
|
Mar 27, 2026
|
157.89 | 159.34 | 153.00 | 155.42 | 155.42 | 1,592,000 |
|
Mar 26, 2026
|
160.60 | 166.89 | 159.15 | 159.95 | 159.95 | 1,102,000 |
|
Mar 25, 2026
|
164.62 | 167.27 | 159.64 | 163.72 | 163.72 | 1,849,500 |
|
Mar 24, 2026
|
163.49 | 163.70 | 157.75 | 159.84 | 159.84 | 2,279,900 |
|
Mar 23, 2026
|
164.00 | 168.30 | 162.98 | 166.18 | 166.18 | 1,799,800 |
|
Mar 20, 2026
|
166.16 | 166.80 | 158.47 | 160.64 | 160.64 | 5,836,500 |
|
Mar 19, 2026
|
167.58 | 171.07 | 165.51 | 168.26 | 168.26 | 1,035,200 |
|
Mar 18, 2026
|
173.99 | 176.56 | 169.65 | 170.06 | 170.06 | 1,116,700 |
|
Mar 17, 2026
|
174.00 | 182.00 | 174.00 | 175.14 | 175.14 | 1,334,900 |
|
Mar 16, 2026
|
172.02 | 174.60 | 170.49 | 173.21 | 173.21 | 1,149,300 |
|
Mar 13, 2026
|
173.59 | 176.53 | 166.50 | 168.83 | 168.83 | 1,353,400 |
|
Mar 12, 2026
|
173.76 | 179.19 | 171.33 | 171.94 | 171.94 | 2,248,200 |
|
Mar 11, 2026
|
176.28 | 182.65 | 172.15 | 175.97 | 175.97 | 1,261,500 |
|
Mar 10, 2026
|
181.50 | 181.96 | 174.06 | 175.78 | 175.78 | 1,615,900 |
|
Mar 9, 2026
|
174.40 | 182.91 | 173.95 | 181.42 | 181.42 | 1,736,100 |
|
Mar 6, 2026
|
178.43 | 183.38 | 174.74 | 176.78 | 176.78 | 2,426,400 |
|
Mar 5, 2026
|
175.41 | 185.44 | 175.20 | 184.26 | 184.26 | 2,425,900 |
|
Mar 4, 2026
|
167.64 | 177.95 | 166.67 | 176.75 | 176.75 | 1,923,500 |
|
Mar 3, 2026
|
158.00 | 166.79 | 154.50 | 166.67 | 166.67 | 2,539,800 |
|
Mar 2, 2026
|
158.33 | 164.76 | 156.66 | 163.32 | 163.32 | 1,415,400 |
|
Feb 27, 2026
|
168.09 | 169.25 | 161.70 | 164.67 | 164.67 | 3,046,500 |
|
Feb 26, 2026
|
166.07 | 172.37 | 165.30 | 172.15 | 172.15 | 1,630,400 |
|
Feb 25, 2026
|
161.62 | 169.45 | 161.15 | 164.64 | 164.64 | 1,562,200 |
|
Feb 24, 2026
|
160.50 | 164.94 | 158.92 | 160.46 | 160.46 | 1,847,700 |
|
Feb 23, 2026
|
170.18 | 170.18 | 158.67 | 160.67 | 160.67 | 1,801,900 |
|
Feb 20, 2026
|
167.16 | 179.30 | 165.66 | 172.89 | 172.89 | 1,825,100 |
|
Feb 19, 2026
|
166.44 | 170.54 | 164.03 | 169.61 | 169.61 | 1,384,300 |
|
Feb 18, 2026
|
154.60 | 170.63 | 153.90 | 166.57 | 166.57 | 2,113,600 |
|
Feb 17, 2026
|
154.22 | 159.25 | 151.95 | 154.80 | 154.80 | 1,425,700 |
|
Feb 13, 2026
|
149.76 | 154.28 | 146.25 | 153.88 | 153.88 | 2,231,300 |
|
Feb 12, 2026
|
163.79 | 164.00 | 143.00 | 150.55 | 150.55 | 4,384,000 |
|
Feb 11, 2026
|
189.59 | 189.59 | 148.75 | 160.41 | 160.41 | 5,164,200 |
|
Feb 10, 2026
|
166.50 | 174.25 | 166.01 | 172.54 | 172.54 | 2,613,400 |
|
Feb 9, 2026
|
152.42 | 162.79 | 150.75 | 160.64 | 160.64 | 2,367,300 |
|
Feb 6, 2026
|
153.85 | 156.88 | 149.90 | 153.06 | 153.06 | 2,145,000 |
|
Feb 5, 2026
|
153.62 | 158.14 | 148.74 | 152.41 | 152.41 | 2,395,200 |
|
Feb 4, 2026
|
159.70 | 159.70 | 150.17 | 156.72 | 156.72 | 3,191,600 |
|
Feb 3, 2026
|
179.00 | 179.74 | 160.47 | 163.18 | 163.18 | 3,029,500 |
|
Feb 2, 2026
|
180.53 | 186.74 | 178.72 | 180.62 | 180.62 | 2,012,200 |
|
Jan 30, 2026
|
190.14 | 191.66 | 177.42 | 178.67 | 178.67 | 2,764,200 |
|
Jan 29, 2026
|
191.55 | 194.55 | 185.81 | 193.53 | 193.53 | 2,867,700 |
|
Jan 28, 2026
|
187.93 | 192.29 | 186.77 | 188.59 | 188.59 | 1,561,000 |
|
Jan 27, 2026
|
187.53 | 188.07 | 184.54 | 186.82 | 186.82 | 1,118,700 |
|
Jan 26, 2026
|
188.58 | 189.16 | 186.04 | 187.03 | 187.03 | 1,853,200 |
|
Jan 23, 2026
|
189.24 | 192.04 | 185.33 | 189.04 | 189.04 | 1,614,800 |
|
Jan 22, 2026
|
195.99 | 199.00 | 189.23 | 189.69 | 189.69 | 2,439,300 |
|
Jan 21, 2026
|
201.65 | 201.65 | 190.40 | 191.58 | 191.58 | 2,507,700 |
|
Jan 20, 2026
|
209.19 | 209.88 | 199.03 | 200.06 | 200.06 | 2,393,500 |
|
Jan 19, 2026
|
213.74 | 214.91 | 211.00 | 214.15 | 214.15 | 369,000 |
|
Jan 16, 2026
|
222.12 | 222.40 | 216.48 | 217.03 | 217.03 | 1,056,500 |
|
Jan 15, 2026
|
221.31 | 224.08 | 218.69 | 219.68 | 219.68 | 1,183,800 |
|
Jan 14, 2026
|
229.44 | 229.70 | 213.44 | 218.61 | 218.61 | 2,724,700 |
|
Jan 13, 2026
|
233.73 | 237.10 | 228.86 | 232.42 | 232.42 | 1,509,500 |
|
Jan 12, 2026
|
227.12 | 233.80 | 223.84 | 233.04 | 233.04 | 1,907,800 |
|
Jan 9, 2026
|
234.24 | 234.44 | 226.68 | 229.03 | 229.03 | 1,493,700 |
|
Jan 8, 2026
|
233.66 | 233.66 | 226.80 | 233.44 | 233.44 | 1,535,000 |
|
Jan 7, 2026
|
231.34 | 234.46 | 227.60 | 231.12 | 231.12 | 1,283,200 |
|
Jan 6, 2026
|
226.66 | 233.38 | 220.69 | 233.00 | 233.00 | 1,514,400 |
|
Jan 5, 2026
|
218.59 | 229.60 | 218.59 | 229.06 | 229.06 | 1,699,400 |
|
Jan 2, 2026
|
223.29 | 225.79 | 213.31 | 216.13 | 216.13 | 1,061,800 |
|
Dec 31, 2025
|
224.20 | 224.46 | 220.62 | 221.00 | 221.00 | 1,021,100 |
|
Dec 30, 2025
|
228.78 | 229.38 | 224.21 | 224.21 | 224.21 | 1,540,200 |
|
Dec 29, 2025
|
231.39 | 233.64 | 228.78 | 229.85 | 229.85 | 1,791,100 |
|
Dec 24, 2025
|
231.79 | 232.99 | 230.03 | 231.76 | 231.76 | 424,800 |
|
Dec 23, 2025
|
232.02 | 232.60 | 229.21 | 232.12 | 232.12 | 1,439,900 |
|
Dec 22, 2025
|
237.63 | 237.88 | 233.32 | 233.38 | 233.38 | 1,210,900 |
|
Dec 19, 2025
|
232.66 | 236.80 | 230.17 | 233.80 | 233.80 | 4,959,500 |
|
Dec 18, 2025
|
229.62 | 238.22 | 227.80 | 229.90 | 229.90 | 1,366,000 |
|
Dec 17, 2025
|
229.73 | 234.47 | 222.73 | 223.02 | 223.02 | 1,732,400 |
|
Dec 16, 2025
|
216.74 | 224.94 | 214.00 | 224.35 | 224.35 | 1,540,100 |
|
Dec 15, 2025
|
230.00 | 233.07 | 219.97 | 220.22 | 220.22 | 1,500,500 |
|
Dec 12, 2025
|
226.19 | 226.50 | 219.45 | 226.15 | 226.15 | 1,310,100 |
|
Dec 11, 2025
|
230.08 | 230.55 | 223.89 | 226.91 | 226.91 | 1,167,900 |
|
Dec 10, 2025
|
219.95 | 232.97 | 218.93 | 232.49 | 232.49 | 2,840,200 |
|
Dec 9, 2025
|
219.90 | 224.98 | 218.86 | 221.76 | 221.76 | 1,309,700 |
|
Dec 8, 2025
|
223.76 | 226.27 | 216.69 | 219.68 | 219.68 | 1,767,500 |
|
Dec 5, 2025
|
225.55 | 226.31 | 220.20 | 222.78 | 222.78 | 1,013,400 |
|
Dec 4, 2025
|
225.00 | 227.91 | 220.40 | 226.67 | 226.67 | 1,001,000 |
|
Dec 3, 2025
|
218.54 | 224.87 | 216.53 | 223.13 | 223.13 | 1,270,500 |
|
Dec 2, 2025
|
214.03 | 221.95 | 212.75 | 219.36 | 219.36 | 1,308,600 |
|
Dec 1, 2025
|
213.37 | 217.04 | 208.75 | 209.11 | 209.11 | 1,457,700 |
|
Nov 28, 2025
|
224.32 | 224.32 | 220.75 | 223.22 | 223.22 | 751,800 |
|
Nov 27, 2025
|
223.87 | 225.72 | 223.29 | 224.00 | 224.00 | 226,600 |
|
Nov 26, 2025
|
223.42 | 225.44 | 222.00 | 223.87 | 223.87 | 1,217,700 |
|
Nov 25, 2025
|
218.21 | 223.11 | 213.79 | 221.99 | 221.99 | 1,913,600 |
|
Nov 24, 2025
|
210.00 | 220.49 | 207.74 | 219.14 | 219.14 | 2,949,100 |
|
Nov 21, 2025
|
205.36 | 211.20 | 201.35 | 208.28 | 208.28 | 1,744,600 |
|
Nov 20, 2025
|
216.09 | 216.99 | 202.79 | 203.92 | 203.92 | 1,951,000 |
|
Nov 19, 2025
|
198.43 | 206.60 | 197.00 | 205.36 | 205.36 | 2,044,700 |
|
Nov 18, 2025
|
192.82 | 199.13 | 190.79 | 196.32 | 196.32 | 2,390,300 |
|
Nov 17, 2025
|
201.28 | 203.98 | 195.01 | 196.89 | 196.89 | 2,172,000 |
|
Nov 14, 2025
|
199.38 | 209.93 | 198.00 | 204.92 | 204.92 | 1,833,600 |
|
Nov 13, 2025
|
216.00 | 216.01 | 202.00 | 205.88 | 205.88 | 2,152,200 |
|
Nov 12, 2025
|
224.52 | 224.94 | 218.85 | 219.49 | 219.49 | 1,299,400 |
|
Nov 11, 2025
|
219.51 | 224.10 | 218.08 | 222.71 | 222.71 | 792,800 |
|
Nov 10, 2025
|
220.01 | 223.72 | 218.85 | 222.69 | 222.69 | 1,101,200 |
|
Nov 7, 2025
|
215.41 | 216.09 | 206.75 | 214.22 | 214.22 | 1,789,900 |
|
Nov 6, 2025
|
229.49 | 230.00 | 219.96 | 220.33 | 220.33 | 1,781,100 |
|
Nov 5, 2025
|
226.48 | 235.24 | 221.45 | 230.63 | 230.63 | 1,711,200 |
|
Nov 4, 2025
|
229.93 | 245.20 | 226.12 | 227.23 | 227.23 | 1,869,300 |
|
Nov 3, 2025
|
247.43 | 250.75 | 238.67 | 242.96 | 242.96 | 1,819,700 |
|
Oct 31, 2025
|
249.00 | 252.35 | 240.88 | 243.86 | 243.86 | 1,501,300 |
|
Oct 30, 2025
|
247.82 | 249.07 | 241.64 | 242.95 | 242.95 | 1,531,600 |
