NYSE - Nasdaq Real Time Price
USD
SharkNinja, Inc. (SN)
208.00
-1.12
(-0.54%)
At close: October 30 at 4:00:02 PM EDT
205.01
-2.99
(-1.44%)
After hours: October 30 at 5:59:59 PM EDT
Trade SN 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
|
209.92 | 211.48 | 205.20 | 208.00 | 208.00 | 1,429,300 |
|
Oct 29, 2026
|
198.02 | 209.55 | 197.52 | 209.12 | 209.12 | 2,333,500 |
|
Oct 28, 2026
|
197.46 | 198.87 | 194.45 | 198.17 | 198.17 | 1,238,800 |
|
Oct 27, 2026
|
197.80 | 199.75 | 193.80 | 197.53 | 197.53 | 1,022,500 |
|
Oct 26, 2026
|
196.86 | 199.84 | 192.36 | 198.63 | 198.63 | 928,600 |
|
Oct 23, 2026
|
198.00 | 199.63 | 194.72 | 196.38 | 196.38 | 1,015,800 |
|
Oct 22, 2026
|
194.94 | 200.06 | 194.64 | 199.16 | 199.16 | 1,356,900 |
|
Oct 21, 2026
|
199.34 | 200.38 | 196.29 | 197.58 | 197.58 | 1,393,000 |
|
Oct 20, 2026
|
189.73 | 198.97 | 188.94 | 198.72 | 198.72 | 1,307,300 |
|
Oct 19, 2026
|
189.38 | 192.18 | 187.10 | 188.94 | 188.94 | 769,900 |
|
Oct 16, 2026
|
193.68 | 196.25 | 186.13 | 186.51 | 186.51 | 1,137,700 |
|
Oct 15, 2026
|
187.55 | 196.35 | 185.11 | 193.68 | 193.68 | 1,460,400 |
|
Oct 14, 2026
|
186.67 | 188.45 | 183.60 | 186.32 | 186.32 | 1,135,300 |
|
Oct 13, 2026
|
191.12 | 193.68 | 187.65 | 188.80 | 188.80 | 1,030,600 |
|
Oct 12, 2026
|
184.62 | 193.50 | 184.57 | 189.98 | 189.98 | 1,507,900 |
|
Oct 9, 2026
|
185.20 | 186.75 | 183.35 | 184.98 | 184.98 | 895,200 |
|
Oct 8, 2026
|
183.07 | 185.73 | 181.10 | 184.87 | 184.87 | 994,800 |
|
Oct 7, 2026
|
183.00 | 185.97 | 181.96 | 185.19 | 185.19 | 1,288,400 |
|
Oct 6, 2026
|
183.47 | 185.69 | 182.38 | 184.72 | 184.72 | 761,800 |
|
Oct 5, 2026
|
182.88 | 186.32 | 181.18 | 182.69 | 182.69 | 1,292,300 |
|
Oct 2, 2026
|
183.57 | 183.57 | 180.24 | 182.57 | 182.57 | 925,100 |
|
Oct 1, 2026
|
178.10 | 181.56 | 177.48 | 179.78 | 179.78 | 1,061,600 |
|
Sep 30, 2026
|
184.52 | 185.00 | 179.80 | 180.12 | 180.12 | 1,102,200 |
|
Sep 29, 2026
|
184.05 | 184.69 | 179.92 | 182.44 | 182.44 | 910,300 |
|
Sep 28, 2026
|
175.64 | 184.63 | 175.02 | 181.99 | 181.99 | 1,576,700 |
|
Sep 25, 2026
|
175.37 | 181.09 | 174.45 | 177.74 | 177.74 | 1,295,200 |
|
Sep 24, 2026
|
168.45 | 177.06 | 167.36 | 176.94 | 176.94 | 1,528,400 |
|
Sep 23, 2026
|
169.29 | 170.58 | 165.30 | 168.49 | 168.49 | 1,003,800 |
|
Sep 22, 2026
|
170.00 | 172.15 | 167.16 | 169.01 | 169.01 | 2,914,200 |
|
Sep 21, 2026
|
167.71 | 169.05 | 165.26 | 167.50 | 167.50 | 2,541,000 |
|
Sep 18, 2026
|
167.06 | 168.25 | 164.04 | 165.75 | 165.75 | 6,276,800 |
|
Sep 17, 2026
|
173.02 | 173.99 | 165.51 | 166.16 | 166.16 | 3,139,700 |
|
Sep 16, 2026
|
168.88 | 174.79 | 167.51 | 170.68 | 170.68 | 3,498,400 |
|
Sep 15, 2026
|
169.44 | 170.98 | 164.66 | 167.09 | 167.09 | 1,929,900 |
|
Sep 14, 2026
|
160.08 | 170.17 | 158.82 | 169.62 | 169.62 | 1,771,500 |
|
Sep 11, 2026
|
165.01 | 165.90 | 157.01 | 160.80 | 160.80 | 2,544,600 |
|
Sep 10, 2026
|
168.55 | 169.16 | 160.49 | 162.58 | 162.58 | 2,090,300 |
|
Sep 9, 2026
|
172.67 | 174.70 | 168.26 | 169.30 | 169.30 | 1,722,300 |
|
Sep 8, 2026
|
174.41 | 182.23 | 174.20 | 175.13 | 175.13 | 2,103,600 |
|
Sep 4, 2026
|
174.19 | 176.21 | 172.71 | 173.38 | 173.38 | 1,338,900 |
|
Sep 3, 2026
|
176.50 | 177.18 | 172.48 | 175.21 | 175.21 | 1,193,000 |
|
Sep 2, 2026
|
175.45 | 175.85 | 170.10 | 175.25 | 175.25 | 1,681,600 |
|
Sep 1, 2026
|
189.99 | 191.50 | 174.26 | 174.92 | 174.92 | 2,777,600 |
|
Aug 31, 2026
|
189.79 | 193.37 | 189.50 | 192.49 | 192.49 | 2,065,100 |
|
Aug 28, 2026
|
193.63 | 194.54 | 191.03 | 191.23 | 191.23 | 1,320,300 |
|
Aug 27, 2026
|
188.00 | 194.07 | 187.25 | 192.86 | 192.86 | 1,644,800 |
|
Aug 26, 2026
|
184.49 | 189.80 | 183.51 | 188.55 | 188.55 | 1,143,300 |
|
Aug 25, 2026
|
185.00 | 185.00 | 182.04 | 183.80 | 183.80 | 773,000 |
|
Aug 24, 2026
|
181.30 | 184.09 | 180.65 | 182.99 | 182.99 | 973,800 |
|
Aug 21, 2026
|
179.99 | 182.89 | 179.66 | 180.76 | 180.76 | 1,017,300 |
|
Aug 20, 2026
|
180.00 | 181.57 | 177.51 | 179.98 | 179.98 | 1,349,500 |
|
Aug 19, 2026
|
183.60 | 183.72 | 179.46 | 181.24 | 181.24 | 1,159,900 |
|
Aug 18, 2026
|
181.51 | 185.91 | 179.00 | 182.82 | 182.82 | 1,495,800 |
|
Aug 17, 2026
|
183.35 | 186.32 | 181.58 | 183.62 | 183.62 | 1,692,600 |
|
Aug 14, 2026
|
187.52 | 190.28 | 182.78 | 185.10 | 185.10 | 1,389,400 |
|
Aug 13, 2026
|
186.60 | 190.21 | 184.34 | 188.59 | 188.59 | 1,462,500 |
|
Aug 12, 2026
|
188.97 | 190.00 | 182.92 | 186.13 | 186.13 | 2,268,000 |
|
Aug 11, 2026
|
188.00 | 191.22 | 183.48 | 187.68 | 187.68 | 1,828,100 |
|
Aug 10, 2026
|
185.60 | 187.51 | 182.97 | 186.17 | 186.17 | 2,327,400 |
|
Aug 7, 2026
|
181.73 | 187.63 | 179.18 | 185.52 | 185.52 | 1,476,000 |
|
Aug 6, 2026
|
184.14 | 187.04 | 178.06 | 179.93 | 179.93 | 2,659,000 |
|
Aug 5, 2026
|
169.30 | 182.85 | 166.66 | 182.11 | 182.11 | 3,710,400 |
|
Aug 4, 2026
|
162.50 | 169.69 | 161.66 | 168.19 | 168.19 | 3,445,200 |
|
Aug 3, 2026
|
163.92 | 164.70 | 158.67 | 160.57 | 160.57 | 2,156,900 |
|
Jul 31, 2026
|
164.37 | 164.37 | 161.52 | 161.77 | 161.77 | 1,210,500 |
|
Jul 30, 2026
|
159.97 | 163.93 | 158.51 | 163.33 | 163.33 | 980,100 |
|
Jul 29, 2026
|
157.40 | 163.73 | 156.91 | 159.22 | 159.22 | 1,498,400 |
|
Jul 28, 2026
|
153.20 | 159.99 | 153.20 | 159.84 | 159.84 | 1,253,400 |
|
Jul 27, 2026
|
151.16 | 154.26 | 151.16 | 153.19 | 153.19 | 1,295,500 |
|
Jul 24, 2026
|
145.65 | 149.44 | 144.84 | 148.60 | 148.60 | 1,198,900 |
|
Jul 23, 2026
|
143.82 | 147.88 | 141.88 | 145.83 | 145.83 | 2,002,600 |
|
Jul 22, 2026
|
147.18 | 148.41 | 143.34 | 147.11 | 147.11 | 1,654,200 |
|
Jul 21, 2026
|
153.82 | 154.52 | 147.48 | 147.82 | 147.82 | 2,129,800 |
|
Jul 20, 2026
|
156.19 | 156.37 | 150.83 | 152.83 | 152.83 | 1,388,300 |
|
Jul 17, 2026
|
153.38 | 156.87 | 152.72 | 154.53 | 154.53 | 1,708,300 |
|
Jul 16, 2026
|
149.23 | 154.43 | 149.23 | 154.21 | 154.21 | 894,600 |
|
Jul 15, 2026
|
151.02 | 153.07 | 149.86 | 150.05 | 150.05 | 1,212,700 |
|
Jul 14, 2026
|
152.70 | 152.71 | 148.30 | 149.89 | 149.89 | 1,421,900 |
|
Jul 13, 2026
|
152.00 | 154.29 | 149.07 | 149.79 | 149.79 | 1,280,700 |
|
Jul 10, 2026
|
149.00 | 153.49 | 149.00 | 152.65 | 152.65 | 3,642,200 |
|
Jul 9, 2026
|
148.64 | 150.33 | 145.19 | 148.81 | 148.81 | 702,300 |
|
Jul 8, 2026
|
147.38 | 148.21 | 143.26 | 146.49 | 146.49 | 1,171,000 |
|
Jul 7, 2026
|
149.18 | 151.91 | 148.10 | 150.94 | 150.94 | 1,444,500 |
|
Jul 6, 2026
|
153.21 | 154.00 | 148.14 | 148.92 | 148.92 | 1,387,100 |
|
Jul 2, 2026
|
151.00 | 154.04 | 149.84 | 151.47 | 151.47 | 2,330,800 |
|
Jul 1, 2026
|
151.07 | 152.55 | 150.00 | 151.84 | 151.84 | 1,855,600 |
|
Jun 30, 2026
|
146.18 | 152.46 | 145.26 | 152.27 | 152.27 | 1,601,200 |
|
Jun 29, 2026
|
144.93 | 146.44 | 142.73 | 146.38 | 146.38 | 1,360,000 |
|
Jun 26, 2026
|
141.43 | 145.41 | 140.84 | 145.10 | 145.10 | 1,776,300 |
|
Jun 25, 2026
|
141.97 | 145.88 | 140.55 | 142.85 | 142.85 | 1,569,000 |
|
Jun 24, 2026
|
136.91 | 142.00 | 136.63 | 140.19 | 140.19 | 1,323,500 |
|
Jun 23, 2026
|
136.75 | 137.60 | 134.40 | 134.90 | 134.90 | 1,227,900 |
|
Jun 22, 2026
|
141.76 | 141.76 | 136.78 | 138.56 | 138.56 | 1,464,900 |
|
Jun 18, 2026
|
137.52 | 141.81 | 135.50 | 140.84 | 140.84 | 2,484,000 |
|
Jun 17, 2026
|
136.43 | 139.58 | 133.24 | 133.56 | 133.56 | 1,174,000 |
|
Jun 16, 2026
|
133.41 | 139.00 | 133.35 | 136.28 | 136.28 | 1,661,400 |
|
Jun 15, 2026
|
138.09 | 139.50 | 132.96 | 133.09 | 133.09 | 1,338,600 |
|
Jun 12, 2026
|
137.00 | 138.00 | 132.61 | 133.80 | 133.80 | 1,340,000 |
|
Jun 11, 2026
|
129.79 | 136.61 | 129.32 | 135.59 | 135.59 | 2,243,800 |
|
Jun 10, 2026
|
127.88 | 133.40 | 126.57 | 128.22 | 128.22 | 2,222,100 |
|
Jun 9, 2026
|
120.81 | 131.77 | 120.79 | 128.48 | 128.48 | 3,411,600 |
|
Jun 8, 2026
|
119.80 | 121.45 | 116.80 | 118.28 | 118.28 | 2,368,500 |
|
Jun 5, 2026
|
123.35 | 123.93 | 119.55 | 119.82 | 119.82 | 1,667,200 |
|
Jun 4, 2026
|
120.05 | 123.94 | 119.40 | 123.47 | 123.47 | 1,774,800 |
|
Jun 3, 2026
|
121.56 | 123.12 | 118.37 | 121.26 | 121.26 | 1,769,900 |
|
Jun 2, 2026
|
122.70 | 123.32 | 121.28 | 122.28 | 122.28 | 1,264,300 |
|
Jun 1, 2026
|
120.59 | 122.68 | 119.58 | 122.66 | 122.66 | 1,674,700 |
|
May 29, 2026
|
118.69 | 123.56 | 118.69 | 121.89 | 121.89 | 7,926,300 |
|
May 28, 2026
|
116.54 | 120.74 | 114.82 | 119.48 | 119.48 | 1,614,400 |
|
May 27, 2026
|
117.43 | 121.71 | 116.26 | 116.95 | 116.95 | 2,150,400 |
|
May 26, 2026
|
114.99 | 117.97 | 113.06 | 116.21 | 116.21 | 2,137,800 |
|
May 22, 2026
|
111.89 | 112.81 | 110.60 | 112.03 | 112.03 | 1,131,600 |
|
May 21, 2026
|
105.54 | 112.50 | 104.97 | 112.21 | 112.21 | 1,899,900 |
|
May 20, 2026
|
102.50 | 107.30 | 100.10 | 107.15 | 107.15 | 1,718,100 |
|
May 19, 2026
|
106.16 | 106.31 | 101.68 | 101.99 | 101.99 | 2,363,300 |
|
May 18, 2026
|
104.69 | 107.26 | 103.93 | 106.41 | 106.41 | 1,905,400 |
|
May 15, 2026
|
105.23 | 107.87 | 104.40 | 105.63 | 105.63 | 11,957,600 |
|
May 14, 2026
|
107.12 | 108.82 | 104.83 | 106.70 | 106.70 | 4,339,500 |
|
May 13, 2026
|
108.16 | 108.52 | 102.83 | 102.94 | 102.94 | 2,411,200 |
|
May 12, 2026
|
107.03 | 108.97 | 104.74 | 108.41 | 108.41 | 2,038,800 |
|
May 11, 2026
|
111.08 | 111.08 | 106.64 | 107.49 | 107.49 | 2,000,900 |
|
May 8, 2026
|
115.00 | 115.02 | 110.53 | 111.67 | 111.67 | 1,784,000 |
|
May 7, 2026
|
115.77 | 116.84 | 111.68 | 113.12 | 113.12 | 2,551,400 |
|
May 6, 2026
|
112.02 | 117.92 | 108.20 | 115.49 | 115.49 | 4,424,600 |
|
May 5, 2026
|
117.00 | 121.28 | 116.29 | 117.41 | 117.41 | 2,108,400 |
|
May 4, 2026
|
114.37 | 116.42 | 112.52 | 114.80 | 114.80 | 1,361,600 |
|
May 1, 2026
|
115.71 | 117.08 | 114.11 | 114.65 | 114.65 | 1,229,200 |
|
Apr 30, 2026
|
113.81 | 116.72 | 112.77 | 115.53 | 115.53 | 1,048,700 |
|
Apr 29, 2026
|
113.70 | 114.67 | 111.78 | 113.13 | 113.13 | 882,800 |
|
Apr 28, 2026
|
116.52 | 117.83 | 113.76 | 114.58 | 114.58 | 1,237,900 |
|
Apr 27, 2026
|
115.99 | 118.29 | 113.50 | 116.77 | 116.77 | 1,342,900 |
|
Apr 24, 2026
|
115.00 | 116.85 | 114.29 | 115.74 | 115.74 | 980,300 |
|
Apr 23, 2026
|
117.01 | 117.62 | 112.71 | 114.69 | 114.69 | 935,200 |
|
Apr 22, 2026
|
119.85 | 120.42 | 116.37 | 117.30 | 117.30 | 917,400 |
|
Apr 21, 2026
|
121.98 | 124.41 | 118.09 | 118.17 | 118.17 | 989,800 |
|
Apr 20, 2026
|
118.15 | 121.74 | 118.07 | 121.66 | 121.66 | 838,500 |
|
Apr 17, 2026
|
115.89 | 123.54 | 115.89 | 119.60 | 119.60 | 1,350,200 |
|
Apr 16, 2026
|
115.76 | 116.55 | 113.21 | 114.88 | 114.88 | 1,041,800 |
|
Apr 15, 2026
|
116.27 | 116.50 | 110.92 | 115.51 | 115.51 | 2,041,400 |
|
Apr 14, 2026
|
116.66 | 118.90 | 115.70 | 116.63 | 116.63 | 953,100 |
|
Apr 13, 2026
|
113.00 | 115.48 | 111.22 | 115.37 | 115.37 | 1,308,100 |
|
Apr 10, 2026
|
115.63 | 116.30 | 113.96 | 115.07 | 115.07 | 1,023,000 |
|
Apr 9, 2026
|
110.79 | 116.26 | 110.66 | 114.96 | 114.96 | 1,366,900 |
|
Apr 8, 2026
|
113.44 | 116.39 | 110.65 | 111.91 | 111.91 | 1,904,100 |
|
Apr 7, 2026
|
107.48 | 108.43 | 103.71 | 104.15 | 104.15 | 1,928,200 |
|
Apr 6, 2026
|
104.72 | 109.80 | 104.72 | 108.48 | 108.48 | 2,258,000 |
|
Apr 2, 2026
|
103.09 | 108.43 | 99.14 | 104.38 | 104.38 | 1,475,900 |
|
Apr 1, 2026
|
107.69 | 110.01 | 106.36 | 106.49 | 106.49 | 2,367,600 |
|
Mar 31, 2026
|
99.94 | 106.20 | 99.94 | 105.90 | 105.90 | 2,490,200 |
|
Mar 30, 2026
|
102.35 | 102.35 | 97.07 | 97.62 | 97.62 | 2,045,100 |
|
Mar 27, 2026
|
102.71 | 103.33 | 100.23 | 102.11 | 102.11 | 1,678,000 |
|
Mar 26, 2026
|
105.78 | 108.11 | 103.01 | 104.28 | 104.28 | 1,457,600 |
|
Mar 25, 2026
|
110.22 | 112.57 | 105.61 | 107.49 | 107.49 | 1,195,000 |
|
Mar 24, 2026
|
100.81 | 109.50 | 100.81 | 108.45 | 108.45 | 2,028,700 |
|
Mar 23, 2026
|
101.60 | 106.57 | 101.60 | 105.16 | 105.16 | 2,121,300 |
|
Mar 20, 2026
|
103.26 | 103.26 | 96.86 | 98.05 | 98.05 | 7,849,300 |
|
Mar 19, 2026
|
100.97 | 102.49 | 100.01 | 101.93 | 101.93 | 1,689,300 |
|
Mar 18, 2026
|
104.33 | 106.57 | 102.06 | 102.66 | 102.66 | 1,113,800 |
|
Mar 17, 2026
|
104.87 | 108.11 | 104.86 | 105.27 | 105.27 | 1,918,900 |
|
Mar 16, 2026
|
101.68 | 105.25 | 101.51 | 102.95 | 102.95 | 1,457,500 |
|
Mar 13, 2026
|
102.30 | 104.46 | 99.38 | 100.04 | 100.04 | 3,263,500 |
|
Mar 12, 2026
|
108.53 | 109.33 | 101.42 | 101.68 | 101.68 | 2,625,700 |
|
Mar 11, 2026
|
111.96 | 112.04 | 108.53 | 110.16 | 110.16 | 1,867,000 |
|
Mar 10, 2026
|
111.81 | 114.72 | 109.45 | 112.44 | 112.44 | 2,100,600 |
|
Mar 9, 2026
|
108.88 | 111.78 | 106.18 | 111.36 | 111.36 | 2,617,500 |
|
Mar 6, 2026
|
110.59 | 111.68 | 108.53 | 111.10 | 111.10 | 2,116,200 |
|
Mar 5, 2026
|
113.68 | 116.11 | 112.57 | 114.00 | 114.00 | 1,555,600 |
|
Mar 4, 2026
|
116.28 | 116.28 | 114.10 | 114.86 | 114.86 | 2,139,200 |
|
Mar 3, 2026
|
117.51 | 117.52 | 112.75 | 115.74 | 115.74 | 2,076,400 |
|
Mar 2, 2026
|
119.76 | 123.50 | 117.55 | 120.59 | 120.59 | 1,634,600 |
|
Feb 27, 2026
|
124.00 | 124.45 | 118.91 | 122.87 | 122.87 | 2,486,500 |
|
Feb 26, 2026
|
129.06 | 130.09 | 125.31 | 126.88 | 126.88 | 1,583,000 |
|
Feb 25, 2026
|
130.00 | 130.00 | 124.94 | 128.90 | 128.90 | 1,633,300 |
|
Feb 24, 2026
|
123.93 | 129.85 | 123.50 | 128.11 | 128.11 | 1,881,300 |
|
Feb 23, 2026
|
129.86 | 131.52 | 123.15 | 124.04 | 124.04 | 1,473,500 |
|
Feb 20, 2026
|
126.84 | 131.56 | 126.84 | 130.64 | 130.64 | 1,471,300 |
|
Feb 19, 2026
|
127.05 | 127.89 | 125.31 | 127.32 | 127.32 | 1,053,600 |
|
Feb 18, 2026
|
130.73 | 132.80 | 127.31 | 127.73 | 127.73 | 1,509,800 |
|
Feb 17, 2026
|
131.86 | 133.99 | 127.04 | 131.45 | 131.45 | 1,384,400 |
|
Feb 13, 2026
|
129.58 | 132.47 | 126.12 | 131.06 | 131.06 | 1,721,900 |
|
Feb 12, 2026
|
126.52 | 130.84 | 124.34 | 129.02 | 129.02 | 2,306,000 |
|
Feb 11, 2026
|
114.00 | 130.21 | 113.70 | 125.31 | 125.31 | 5,038,900 |
|
Feb 10, 2026
|
119.99 | 121.20 | 116.13 | 118.64 | 118.64 | 2,006,700 |
|
Feb 9, 2026
|
116.22 | 120.78 | 116.06 | 119.55 | 119.55 | 1,402,400 |
|
Feb 6, 2026
|
113.87 | 117.58 | 113.87 | 116.72 | 116.72 | 1,285,300 |
|
Feb 5, 2026
|
115.28 | 117.13 | 112.60 | 113.21 | 113.21 | 1,239,300 |
|
Feb 4, 2026
|
120.10 | 120.88 | 112.58 | 116.18 | 116.18 | 1,446,400 |
|
Feb 3, 2026
|
119.60 | 122.32 | 117.45 | 119.43 | 119.43 | 1,213,100 |
|
Feb 2, 2026
|
118.61 | 119.93 | 116.76 | 119.49 | 119.49 | 1,102,100 |
|
Jan 30, 2026
|
118.20 | 119.70 | 116.25 | 118.20 | 118.20 | 733,900 |
|
Jan 29, 2026
|
120.00 | 121.00 | 116.57 | 119.35 | 119.35 | 1,602,100 |
|
Jan 28, 2026
|
122.88 | 123.56 | 119.75 | 119.84 | 119.84 | 1,433,300 |
|
Jan 27, 2026
|
123.54 | 124.21 | 120.73 | 122.64 | 122.64 | 1,465,900 |
|
Jan 26, 2026
|
123.74 | 124.10 | 122.01 | 123.22 | 123.22 | 1,157,500 |
|
Jan 23, 2026
|
124.05 | 124.99 | 122.01 | 123.44 | 123.44 | 817,900 |
|
Jan 22, 2026
|
124.37 | 126.07 | 123.72 | 123.97 | 123.97 | 988,300 |
|
Jan 21, 2026
|
123.93 | 126.23 | 122.73 | 123.16 | 123.16 | 1,465,100 |
|
Jan 20, 2026
|
125.07 | 126.28 | 121.38 | 122.78 | 122.78 | 1,292,200 |
|
Jan 16, 2026
|
126.50 | 128.21 | 126.38 | 127.06 | 127.06 | 998,600 |
|
Jan 15, 2026
|
125.21 | 127.50 | 123.90 | 126.17 | 126.17 | 1,356,600 |
|
Jan 14, 2026
|
124.65 | 127.74 | 123.14 | 123.88 | 123.88 | 1,437,000 |
|
Jan 13, 2026
|
124.45 | 129.19 | 124.01 | 126.22 | 126.22 | 2,115,100 |
|
Jan 12, 2026
|
121.00 | 125.38 | 118.45 | 123.68 | 123.68 | 2,188,800 |
|
Jan 9, 2026
|
123.34 | 124.75 | 117.51 | 120.49 | 120.49 | 1,617,600 |
|
Jan 8, 2026
|
116.58 | 123.94 | 116.01 | 122.94 | 122.94 | 2,356,100 |
|
Jan 7, 2026
|
118.15 | 118.88 | 116.07 | 117.84 | 117.84 | 1,240,700 |
|
Jan 6, 2026
|
110.90 | 118.74 | 109.35 | 117.22 | 117.22 | 2,004,900 |
|
Jan 5, 2026
|
113.24 | 113.81 | 110.16 | 110.96 | 110.96 | 1,664,000 |
|
Jan 2, 2026
|
112.14 | 114.27 | 111.73 | 113.85 | 113.85 | 1,830,400 |
|
Dec 31, 2025
|
113.42 | 113.88 | 111.38 | 111.90 | 111.90 | 687,000 |
|
Dec 30, 2025
|
113.15 | 114.25 | 112.45 | 113.69 | 113.69 | 1,134,400 |
|
Dec 29, 2025
|
113.63 | 114.65 | 112.90 | 113.32 | 113.32 | 781,500 |
|
Dec 26, 2025
|
113.24 | 114.41 | 112.47 | 114.00 | 114.00 | 479,400 |
|
Dec 24, 2025
|
113.60 | 113.99 | 111.72 | 112.88 | 112.88 | 530,900 |
|
Dec 23, 2025
|
117.23 | 117.23 | 112.72 | 113.57 | 113.57 | 1,376,600 |
|
Dec 22, 2025
|
114.75 | 118.38 | 114.52 | 117.03 | 117.03 | 1,361,600 |
|
Dec 19, 2025
|
114.42 | 115.70 | 113.06 | 115.26 | 115.26 | 1,362,800 |
|
Dec 18, 2025
|
114.00 | 115.00 | 112.67 | 114.01 | 114.01 | 1,278,200 |
|
Dec 17, 2025
|
113.90 | 115.11 | 112.03 | 112.95 | 112.95 | 814,100 |
|
Dec 16, 2025
|
113.84 | 115.38 | 112.35 | 113.87 | 113.87 | 1,023,900 |
|
Dec 15, 2025
|
114.67 | 114.67 | 111.90 | 113.62 | 113.62 | 1,289,100 |
|
Dec 12, 2025
|
114.43 | 114.98 | 111.66 | 112.67 | 112.67 | 1,187,700 |
|
Dec 11, 2025
|
113.00 | 115.34 | 113.00 | 114.20 | 114.20 | 1,346,700 |
|
Dec 10, 2025
|
110.73 | 113.47 | 108.68 | 113.27 | 113.27 | 1,556,600 |
|
Dec 9, 2025
|
108.25 | 112.41 | 107.82 | 110.14 | 110.14 | 2,179,300 |
|
Dec 8, 2025
|
108.75 | 110.73 | 107.27 | 109.14 | 109.14 | 2,130,300 |
|
Dec 5, 2025
|
106.29 | 108.60 | 106.29 | 108.34 | 108.34 | 1,397,200 |
|
Dec 4, 2025
|
107.24 | 107.43 | 104.25 | 106.36 | 106.36 | 1,868,900 |
|
Dec 3, 2025
|
101.87 | 108.24 | 101.87 | 107.44 | 107.44 | 3,281,500 |
|
Dec 2, 2025
|
101.66 | 103.92 | 100.89 | 101.43 | 101.43 | 2,680,600 |
|
Dec 1, 2025
|
95.99 | 101.88 | 94.94 | 101.39 | 101.39 | 2,028,500 |
|
Nov 28, 2025
|
96.38 | 97.94 | 95.67 | 97.57 | 97.57 | 649,400 |
|
Nov 26, 2025
|
93.51 | 96.92 | 93.51 | 96.16 | 96.16 | 1,923,300 |
|
Nov 25, 2025
|
88.40 | 95.67 | 87.89 | 93.31 | 93.31 | 3,092,000 |
|
Nov 24, 2025
|
87.15 | 89.09 | 86.46 | 88.01 | 88.01 | 1,542,100 |
|
Nov 21, 2025
|
85.96 | 89.87 | 85.12 | 87.51 | 87.51 | 2,020,700 |
|
Nov 20, 2025
|
89.53 | 90.53 | 85.01 | 85.11 | 85.11 | 1,890,900 |
|
Nov 19, 2025
|
85.66 | 88.17 | 84.99 | 87.39 | 87.39 | 1,705,600 |
|
Nov 18, 2025
|
84.57 | 85.20 | 83.21 | 84.57 | 84.57 | 1,893,100 |
|
Nov 17, 2025
|
88.35 | 89.30 | 84.14 | 84.64 | 84.64 | 2,530,800 |
|
Nov 14, 2025
|
89.80 | 91.28 | 87.86 | 88.04 | 88.04 | 2,475,300 |
|
Nov 13, 2025
|
93.65 | 94.61 | 91.20 | 91.29 | 91.29 | 1,478,200 |
|
Nov 12, 2025
|
93.06 | 95.20 | 92.39 | 93.94 | 93.94 | 1,806,600 |
|
Nov 11, 2025
|
94.53 | 96.81 | 91.26 | 92.18 | 92.18 | 1,576,800 |
|
Nov 10, 2025
|
94.25 | 97.57 | 93.88 | 94.78 | 94.78 | 2,652,000 |
|
Nov 7, 2025
|
92.18 | 93.39 | 88.80 | 92.44 | 92.44 | 2,151,400 |
|
Nov 6, 2025
|
93.93 | 101.59 | 89.89 | 91.90 | 91.90 | 5,493,700 |
|
Nov 5, 2025
|
84.38 | 88.83 | 83.12 | 86.39 | 86.39 | 3,371,300 |
|
Nov 4, 2025
|
85.49 | 86.06 | 83.44 | 84.69 | 84.69 | 2,269,600 |
|
Nov 3, 2025
|
85.78 | 86.31 | 83.64 | 85.30 | 85.30 | 2,896,400 |
|
Oct 31, 2025
|
88.53 | 88.74 | 84.82 | 85.50 | 85.50 | 3,817,700 |
