NasdaqGS - Nasdaq Real Time Price
USD
Synopsys, Inc. (SNPS)
393.84
-22.47
(-5.40%)
At close: September 4 at 4:00:00 PM EDT
393.95
+0.11
(+0.03%)
After hours: September 4 at 7:59:52 PM EDT
Trade SNPS 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
|
418.12 | 418.12 | 380.33 | 393.84 | 393.84 | 2,967,400 |
|
Sep 3, 2026
|
419.10 | 419.84 | 413.11 | 416.31 | 416.31 | 1,458,100 |
|
Sep 2, 2026
|
413.78 | 418.73 | 410.52 | 415.97 | 415.97 | 1,269,800 |
|
Sep 1, 2026
|
428.21 | 430.88 | 413.97 | 414.82 | 414.82 | 2,043,200 |
|
Aug 31, 2026
|
437.95 | 445.86 | 434.45 | 439.59 | 439.59 | 1,681,000 |
|
Aug 28, 2026
|
461.85 | 462.45 | 440.60 | 442.61 | 442.61 | 2,004,100 |
|
Aug 27, 2026
|
419.66 | 464.98 | 415.31 | 464.89 | 464.89 | 4,072,200 |
|
Aug 26, 2026
|
405.10 | 419.60 | 403.54 | 410.00 | 410.00 | 2,622,500 |
|
Aug 25, 2026
|
396.34 | 410.93 | 395.25 | 408.79 | 408.79 | 2,965,900 |
|
Aug 24, 2026
|
395.20 | 395.99 | 388.11 | 394.51 | 394.51 | 1,479,500 |
|
Aug 21, 2026
|
400.67 | 401.98 | 394.78 | 397.87 | 397.87 | 1,256,400 |
|
Aug 20, 2026
|
399.60 | 401.42 | 394.57 | 397.92 | 397.92 | 1,163,900 |
|
Aug 19, 2026
|
405.23 | 408.23 | 400.82 | 401.24 | 401.24 | 1,359,800 |
|
Aug 18, 2026
|
410.80 | 412.85 | 402.43 | 404.41 | 404.41 | 1,607,300 |
|
Aug 17, 2026
|
417.61 | 425.78 | 411.51 | 413.22 | 413.22 | 1,111,000 |
|
Aug 14, 2026
|
414.11 | 423.95 | 409.40 | 421.50 | 421.50 | 1,242,800 |
|
Aug 13, 2026
|
412.32 | 416.91 | 403.74 | 411.75 | 411.75 | 1,443,100 |
|
Aug 12, 2026
|
413.75 | 418.38 | 410.18 | 412.32 | 412.32 | 989,700 |
|
Aug 11, 2026
|
412.00 | 412.34 | 402.16 | 410.91 | 410.91 | 970,800 |
|
Aug 10, 2026
|
416.00 | 421.37 | 411.28 | 411.68 | 411.68 | 1,374,500 |
|
Aug 7, 2026
|
408.79 | 416.44 | 405.62 | 415.99 | 415.99 | 1,161,500 |
|
Aug 6, 2026
|
398.00 | 409.90 | 396.27 | 405.98 | 405.98 | 1,480,600 |
|
Aug 5, 2026
|
409.67 | 412.00 | 400.68 | 400.82 | 400.82 | 1,379,800 |
|
Aug 4, 2026
|
394.89 | 404.33 | 394.00 | 403.86 | 403.86 | 1,367,400 |
|
Aug 3, 2026
|
394.22 | 396.08 | 386.00 | 392.07 | 392.07 | 1,799,200 |
|
Jul 31, 2026
|
377.91 | 389.64 | 375.51 | 388.76 | 388.76 | 2,250,200 |
|
Jul 30, 2026
|
376.00 | 381.05 | 370.20 | 372.33 | 372.33 | 2,311,300 |
|
Jul 29, 2026
|
385.49 | 387.65 | 373.44 | 373.69 | 373.69 | 1,678,400 |
|
Jul 28, 2026
|
392.58 | 402.26 | 379.83 | 383.82 | 383.82 | 2,670,500 |
|
Jul 27, 2026
|
384.29 | 395.85 | 383.33 | 388.99 | 388.99 | 2,945,200 |
|
Jul 24, 2026
|
378.00 | 379.84 | 369.02 | 373.47 | 373.47 | 1,586,400 |
|
Jul 23, 2026
|
376.89 | 378.92 | 371.41 | 373.52 | 373.52 | 2,230,700 |
|
Jul 22, 2026
|
388.62 | 390.06 | 373.82 | 377.61 | 377.61 | 2,573,700 |
|
Jul 21, 2026
|
377.19 | 391.03 | 376.82 | 389.07 | 389.07 | 1,883,100 |
|
Jul 20, 2026
|
382.00 | 385.18 | 373.86 | 378.46 | 378.46 | 2,357,100 |
|
Jul 17, 2026
|
401.59 | 402.72 | 366.00 | 384.28 | 384.28 | 5,039,300 |
|
Jul 16, 2026
|
425.64 | 425.64 | 416.34 | 417.03 | 417.03 | 1,173,300 |
|
Jul 15, 2026
|
429.86 | 432.35 | 421.00 | 425.28 | 425.28 | 1,419,200 |
|
Jul 14, 2026
|
426.19 | 434.54 | 424.27 | 425.90 | 425.90 | 1,371,800 |
|
Jul 13, 2026
|
448.84 | 453.91 | 432.73 | 433.82 | 433.82 | 1,619,700 |
|
Jul 10, 2026
|
443.49 | 447.89 | 438.48 | 445.50 | 445.50 | 839,500 |
|
Jul 9, 2026
|
429.84 | 443.49 | 426.74 | 443.37 | 443.37 | 1,245,000 |
|
Jul 8, 2026
|
436.14 | 436.54 | 425.80 | 434.50 | 434.50 | 1,327,900 |
|
Jul 7, 2026
|
447.86 | 451.59 | 430.36 | 436.63 | 436.63 | 1,484,700 |
|
Jul 6, 2026
|
435.24 | 443.38 | 432.63 | 442.27 | 442.27 | 1,486,500 |
|
Jul 2, 2026
|
451.14 | 453.48 | 434.25 | 437.16 | 437.16 | 1,419,800 |
|
Jul 1, 2026
|
454.00 | 464.46 | 453.41 | 454.53 | 454.53 | 1,543,200 |
|
Jun 30, 2026
|
441.99 | 449.57 | 441.30 | 446.07 | 446.07 | 2,078,700 |
|
Jun 29, 2026
|
457.93 | 460.32 | 438.53 | 447.26 | 447.26 | 2,442,100 |
|
Jun 26, 2026
|
449.15 | 458.03 | 438.55 | 454.34 | 454.34 | 5,292,800 |
|
Jun 25, 2026
|
463.14 | 465.55 | 449.33 | 455.02 | 455.02 | 1,564,200 |
|
Jun 24, 2026
|
460.16 | 473.17 | 458.13 | 463.93 | 463.93 | 1,738,800 |
|
Jun 23, 2026
|
465.00 | 479.80 | 461.48 | 461.50 | 461.50 | 2,160,700 |
|
Jun 22, 2026
|
455.53 | 469.40 | 452.80 | 464.58 | 464.58 | 2,839,900 |
|
Jun 18, 2026
|
461.99 | 466.06 | 452.33 | 455.51 | 455.51 | 3,227,800 |
|
Jun 17, 2026
|
448.35 | 478.52 | 446.18 | 461.74 | 461.74 | 1,924,900 |
|
Jun 16, 2026
|
452.00 | 455.50 | 444.82 | 448.38 | 448.38 | 1,734,700 |
|
Jun 15, 2026
|
462.30 | 463.50 | 453.02 | 454.38 | 454.38 | 2,359,700 |
|
Jun 12, 2026
|
457.09 | 461.09 | 445.01 | 453.89 | 453.89 | 1,289,500 |
|
Jun 11, 2026
|
457.76 | 464.38 | 445.00 | 456.29 | 456.29 | 1,960,600 |
|
Jun 10, 2026
|
454.88 | 472.44 | 453.28 | 460.54 | 460.54 | 1,671,700 |
|
Jun 9, 2026
|
475.81 | 487.55 | 451.00 | 465.27 | 465.27 | 2,165,900 |
|
Jun 8, 2026
|
467.28 | 478.51 | 463.38 | 473.48 | 473.48 | 1,579,400 |
|
Jun 5, 2026
|
487.98 | 488.95 | 458.53 | 464.85 | 464.85 | 1,839,400 |
|
Jun 4, 2026
|
500.35 | 500.35 | 485.00 | 494.48 | 494.48 | 2,013,500 |
|
Jun 3, 2026
|
502.78 | 504.12 | 491.20 | 498.02 | 498.02 | 1,660,900 |
|
Jun 2, 2026
|
485.63 | 508.72 | 485.63 | 508.35 | 508.35 | 2,347,200 |
|
Jun 1, 2026
|
484.07 | 494.25 | 470.74 | 492.29 | 492.29 | 2,586,600 |
|
May 29, 2026
|
480.67 | 484.50 | 469.37 | 475.62 | 475.62 | 3,357,500 |
|
May 28, 2026
|
510.00 | 526.09 | 471.69 | 480.64 | 480.64 | 4,745,100 |
|
May 27, 2026
|
534.56 | 534.62 | 523.15 | 525.92 | 525.92 | 2,433,700 |
|
May 26, 2026
|
529.97 | 539.48 | 524.18 | 534.56 | 534.56 | 1,792,100 |
|
May 22, 2026
|
510.00 | 534.11 | 508.51 | 524.74 | 524.74 | 1,873,100 |
|
May 21, 2026
|
491.26 | 504.73 | 488.69 | 503.98 | 503.98 | 1,423,300 |
|
May 20, 2026
|
479.34 | 499.23 | 473.77 | 498.93 | 498.93 | 2,259,300 |
|
May 19, 2026
|
494.32 | 501.00 | 490.58 | 493.87 | 493.87 | 1,312,200 |
|
May 18, 2026
|
499.18 | 501.83 | 489.09 | 498.43 | 498.43 | 1,883,500 |
|
May 15, 2026
|
502.24 | 509.00 | 491.05 | 502.42 | 502.42 | 1,488,500 |
|
May 14, 2026
|
508.59 | 513.65 | 504.64 | 510.02 | 510.02 | 1,150,000 |
|
May 13, 2026
|
514.59 | 514.74 | 502.27 | 509.28 | 509.28 | 1,335,500 |
|
May 12, 2026
|
511.30 | 517.17 | 508.16 | 513.21 | 513.21 | 1,217,400 |
|
May 11, 2026
|
513.89 | 519.71 | 512.00 | 516.19 | 516.19 | 1,309,800 |
|
May 8, 2026
|
504.37 | 519.11 | 500.59 | 516.48 | 516.48 | 1,733,200 |
|
May 7, 2026
|
506.30 | 517.00 | 503.49 | 505.19 | 505.19 | 1,597,100 |
|
May 6, 2026
|
504.60 | 507.34 | 497.51 | 504.42 | 504.42 | 1,866,900 |
|
May 5, 2026
|
501.71 | 512.54 | 500.01 | 502.51 | 502.51 | 1,883,300 |
|
May 4, 2026
|
493.84 | 500.25 | 488.34 | 497.50 | 497.50 | 1,642,500 |
|
May 1, 2026
|
491.16 | 497.94 | 485.44 | 489.02 | 489.02 | 845,900 |
|
Apr 30, 2026
|
481.00 | 483.68 | 471.62 | 482.60 | 482.60 | 1,341,700 |
|
Apr 29, 2026
|
480.00 | 481.62 | 471.70 | 481.22 | 481.22 | 1,159,500 |
|
Apr 28, 2026
|
497.00 | 498.00 | 479.00 | 483.89 | 483.89 | 1,548,300 |
|
Apr 27, 2026
|
496.94 | 500.99 | 488.00 | 498.54 | 498.54 | 2,227,500 |
|
Apr 24, 2026
|
469.38 | 502.28 | 469.19 | 500.82 | 500.82 | 2,891,300 |
|
Apr 23, 2026
|
466.11 | 467.31 | 450.13 | 456.85 | 456.85 | 1,864,100 |
|
Apr 22, 2026
|
470.90 | 478.72 | 470.90 | 477.26 | 477.26 | 1,460,700 |
|
Apr 21, 2026
|
464.27 | 480.25 | 462.00 | 467.58 | 467.58 | 1,833,000 |
|
Apr 20, 2026
|
448.08 | 463.16 | 447.43 | 460.95 | 460.95 | 2,122,500 |
|
Apr 17, 2026
|
452.55 | 459.02 | 447.18 | 449.58 | 449.58 | 1,718,200 |
|
Apr 16, 2026
|
446.37 | 449.62 | 436.48 | 441.15 | 441.15 | 1,382,000 |
|
Apr 15, 2026
|
424.26 | 439.88 | 421.42 | 438.45 | 438.45 | 2,038,100 |
|
Apr 14, 2026
|
424.83 | 430.14 | 418.20 | 418.80 | 418.80 | 1,255,700 |
|
Apr 13, 2026
|
392.50 | 418.42 | 388.07 | 417.77 | 417.77 | 2,525,900 |
|
Apr 10, 2026
|
401.61 | 403.92 | 389.15 | 392.24 | 392.24 | 1,602,300 |
|
Apr 9, 2026
|
409.94 | 411.00 | 394.25 | 404.92 | 404.92 | 1,728,800 |
|
Apr 8, 2026
|
411.75 | 415.16 | 405.50 | 410.16 | 410.16 | 1,617,600 |
|
Apr 7, 2026
|
393.69 | 398.12 | 388.88 | 397.90 | 397.90 | 920,600 |
|
Apr 6, 2026
|
396.04 | 398.61 | 390.12 | 397.07 | 397.07 | 1,142,400 |
|
Apr 2, 2026
|
389.65 | 401.07 | 386.59 | 395.95 | 395.95 | 1,077,100 |
|
Apr 1, 2026
|
403.30 | 403.47 | 394.50 | 396.74 | 396.74 | 1,163,600 |
|
Mar 31, 2026
|
390.20 | 397.47 | 387.20 | 396.48 | 396.48 | 1,684,000 |
|
Mar 30, 2026
|
382.88 | 390.78 | 379.95 | 383.14 | 383.14 | 2,006,700 |
|
Mar 27, 2026
|
400.00 | 401.54 | 379.50 | 380.47 | 380.47 | 2,400,900 |
|
Mar 26, 2026
|
405.28 | 413.53 | 400.37 | 401.95 | 401.95 | 1,380,100 |
|
Mar 25, 2026
|
422.50 | 425.93 | 403.33 | 410.13 | 410.13 | 2,702,300 |
|
Mar 24, 2026
|
426.67 | 429.26 | 409.83 | 415.62 | 415.62 | 1,932,200 |
|
Mar 23, 2026
|
430.21 | 441.76 | 429.65 | 432.48 | 432.48 | 2,511,900 |
|
Mar 20, 2026
|
425.90 | 429.91 | 419.00 | 420.32 | 420.32 | 4,137,000 |
|
Mar 19, 2026
|
424.71 | 433.24 | 422.55 | 428.25 | 428.25 | 1,475,100 |
|
Mar 18, 2026
|
424.97 | 435.71 | 424.00 | 428.67 | 428.67 | 1,498,700 |
|
Mar 17, 2026
|
428.25 | 435.48 | 427.56 | 429.29 | 429.29 | 1,068,500 |
|
Mar 16, 2026
|
420.18 | 428.42 | 417.61 | 425.88 | 425.88 | 1,262,000 |
|
Mar 13, 2026
|
419.01 | 425.49 | 410.09 | 412.63 | 412.63 | 1,487,700 |
|
Mar 12, 2026
|
431.87 | 436.37 | 418.36 | 418.72 | 418.72 | 1,492,900 |
|
Mar 11, 2026
|
432.07 | 436.40 | 425.32 | 432.98 | 432.98 | 1,611,300 |
|
Mar 10, 2026
|
437.08 | 439.01 | 428.00 | 432.65 | 432.65 | 1,747,800 |
|
Mar 9, 2026
|
432.57 | 440.91 | 429.65 | 437.22 | 437.22 | 2,603,500 |
|
Mar 6, 2026
|
432.56 | 445.35 | 431.80 | 437.41 | 437.41 | 2,165,300 |
|
Mar 5, 2026
|
425.76 | 447.71 | 425.76 | 442.30 | 442.30 | 2,515,900 |
|
Mar 4, 2026
|
425.11 | 439.49 | 420.33 | 430.98 | 430.98 | 2,482,300 |
|
Mar 3, 2026
|
412.48 | 431.26 | 410.63 | 424.32 | 424.32 | 2,644,900 |
|
Mar 2, 2026
|
413.37 | 426.22 | 405.51 | 424.66 | 424.66 | 4,066,800 |
|
Feb 27, 2026
|
410.41 | 417.15 | 404.53 | 414.00 | 414.00 | 4,647,600 |
|
Feb 26, 2026
|
429.88 | 443.60 | 423.38 | 426.00 | 426.00 | 3,916,800 |
|
Feb 25, 2026
|
443.74 | 454.16 | 439.83 | 449.17 | 449.17 | 2,915,300 |
|
Feb 24, 2026
|
419.39 | 443.39 | 415.02 | 440.72 | 440.72 | 2,185,400 |
|
Feb 23, 2026
|
429.39 | 433.41 | 417.27 | 420.82 | 420.82 | 1,974,900 |
|
Feb 20, 2026
|
438.69 | 450.39 | 437.20 | 439.94 | 439.94 | 1,697,100 |
|
Feb 19, 2026
|
438.43 | 443.18 | 433.42 | 442.44 | 442.44 | 1,605,700 |
|
Feb 18, 2026
|
438.36 | 446.91 | 433.21 | 442.31 | 442.31 | 2,147,600 |
|
Feb 17, 2026
|
425.60 | 426.84 | 412.34 | 421.95 | 421.95 | 2,516,900 |
|
Feb 13, 2026
|
423.35 | 441.44 | 420.50 | 437.09 | 437.09 | 1,738,900 |
|
Feb 12, 2026
|
438.30 | 438.52 | 413.70 | 423.35 | 423.35 | 2,931,300 |
|
Feb 11, 2026
|
442.09 | 443.26 | 424.99 | 438.21 | 438.21 | 2,246,700 |
|
Feb 10, 2026
|
439.91 | 452.00 | 436.00 | 437.45 | 437.45 | 1,948,900 |
|
Feb 9, 2026
|
427.88 | 442.95 | 424.00 | 438.90 | 438.90 | 2,044,700 |
|
Feb 6, 2026
|
424.99 | 431.13 | 416.16 | 426.88 | 426.88 | 2,504,300 |
|
Feb 5, 2026
|
419.10 | 425.82 | 406.20 | 410.44 | 410.44 | 3,834,100 |
|
Feb 4, 2026
|
413.92 | 425.50 | 405.71 | 418.98 | 418.98 | 5,120,300 |
|
Feb 3, 2026
|
455.69 | 456.99 | 413.05 | 419.14 | 419.14 | 5,098,200 |
|
Feb 2, 2026
|
460.69 | 471.20 | 457.60 | 457.89 | 457.89 | 1,894,100 |
|
Jan 30, 2026
|
474.58 | 475.21 | 463.21 | 465.12 | 465.12 | 2,483,000 |
|
Jan 29, 2026
|
505.34 | 510.71 | 474.89 | 480.00 | 480.00 | 2,512,400 |
|
Jan 28, 2026
|
504.84 | 515.80 | 504.84 | 511.35 | 511.35 | 1,380,100 |
|
Jan 27, 2026
|
503.50 | 505.81 | 496.03 | 502.70 | 502.70 | 1,238,300 |
|
Jan 26, 2026
|
499.94 | 508.00 | 493.27 | 503.01 | 503.01 | 1,445,700 |
|
Jan 23, 2026
|
507.47 | 509.71 | 496.76 | 501.39 | 501.39 | 1,446,600 |
|
Jan 22, 2026
|
522.74 | 525.04 | 500.00 | 509.47 | 509.47 | 1,902,200 |
|
Jan 21, 2026
|
509.77 | 525.49 | 503.55 | 521.95 | 521.95 | 2,122,000 |
|
Jan 20, 2026
|
499.14 | 512.82 | 492.60 | 510.97 | 510.97 | 1,692,000 |
|
Jan 16, 2026
|
508.99 | 520.24 | 508.00 | 516.31 | 516.31 | 1,851,200 |
|
Jan 15, 2026
|
510.00 | 519.10 | 502.00 | 508.19 | 508.19 | 1,240,900 |
|
Jan 14, 2026
|
505.22 | 507.37 | 498.58 | 505.34 | 505.34 | 1,500,100 |
|
Jan 13, 2026
|
521.18 | 527.51 | 511.48 | 511.80 | 511.80 | 1,770,600 |
|
Jan 12, 2026
|
524.21 | 535.20 | 523.78 | 533.42 | 533.42 | 2,202,400 |
|
Jan 9, 2026
|
515.49 | 528.92 | 511.10 | 525.18 | 525.18 | 2,095,100 |
|
Jan 8, 2026
|
511.13 | 518.06 | 509.44 | 514.49 | 514.49 | 1,360,500 |
|
Jan 7, 2026
|
508.00 | 524.98 | 503.88 | 519.70 | 519.70 | 2,269,500 |
|
Jan 6, 2026
|
495.60 | 509.47 | 494.05 | 508.77 | 508.77 | 1,848,100 |
|
Jan 5, 2026
|
485.03 | 506.30 | 478.95 | 494.19 | 494.19 | 2,710,800 |
|
Jan 2, 2026
|
478.94 | 485.89 | 471.46 | 480.42 | 480.42 | 1,490,300 |
|
Dec 31, 2025
|
473.13 | 474.66 | 469.07 | 469.72 | 469.72 | 1,177,500 |
|
Dec 30, 2025
|
474.74 | 478.78 | 472.04 | 474.49 | 474.49 | 834,200 |
|
Dec 29, 2025
|
473.88 | 484.60 | 472.00 | 478.97 | 478.97 | 1,327,300 |
|
Dec 26, 2025
|
474.96 | 478.59 | 472.33 | 477.14 | 477.14 | 724,100 |
|
Dec 24, 2025
|
473.68 | 476.29 | 472.24 | 475.75 | 475.75 | 439,100 |
|
Dec 23, 2025
|
477.52 | 478.19 | 469.88 | 475.47 | 475.47 | 1,318,700 |
|
Dec 22, 2025
|
468.25 | 483.91 | 467.82 | 481.24 | 481.24 | 2,065,800 |
|
Dec 19, 2025
|
460.77 | 469.58 | 459.61 | 463.73 | 463.73 | 3,951,800 |
|
Dec 18, 2025
|
460.32 | 467.82 | 454.69 | 458.13 | 458.13 | 1,694,300 |
|
Dec 17, 2025
|
465.91 | 467.00 | 452.96 | 453.07 | 453.07 | 2,526,100 |
|
Dec 16, 2025
|
453.86 | 465.00 | 452.50 | 463.34 | 463.34 | 2,098,700 |
|
Dec 15, 2025
|
458.00 | 470.72 | 453.49 | 454.67 | 454.67 | 2,634,200 |
|
Dec 12, 2025
|
476.24 | 477.50 | 452.51 | 452.95 | 452.95 | 2,740,800 |
|
Dec 11, 2025
|
476.62 | 482.23 | 455.61 | 477.26 | 477.26 | 4,607,700 |
|
Dec 10, 2025
|
463.65 | 478.65 | 461.88 | 475.83 | 475.83 | 3,278,400 |
|
Dec 9, 2025
|
468.44 | 471.63 | 460.61 | 465.85 | 465.85 | 1,961,600 |
|
Dec 8, 2025
|
467.77 | 468.82 | 460.14 | 465.75 | 465.75 | 2,172,400 |
|
Dec 5, 2025
|
464.98 | 471.12 | 464.37 | 466.76 | 466.76 | 1,494,100 |
|
Dec 4, 2025
|
462.70 | 465.70 | 460.20 | 463.74 | 463.74 | 1,511,500 |
|
Dec 3, 2025
|
445.28 | 468.29 | 443.36 | 466.44 | 466.44 | 2,564,200 |
|
Dec 2, 2025
|
441.56 | 453.54 | 440.10 | 449.35 | 449.35 | 2,740,900 |
|
Dec 1, 2025
|
446.00 | 447.00 | 429.20 | 438.29 | 438.29 | 5,307,000 |
|
Nov 28, 2025
|
411.10 | 418.89 | 409.37 | 418.01 | 418.01 | 1,062,500 |
|
Nov 26, 2025
|
403.12 | 411.64 | 401.27 | 409.68 | 409.68 | 1,603,000 |
|
Nov 25, 2025
|
401.55 | 405.62 | 394.41 | 401.61 | 401.61 | 1,218,000 |
|
Nov 24, 2025
|
395.00 | 405.91 | 391.62 | 404.63 | 404.63 | 2,855,900 |
|
Nov 21, 2025
|
383.27 | 392.15 | 376.69 | 388.36 | 388.36 | 1,795,800 |
|
Nov 20, 2025
|
401.79 | 405.54 | 383.22 | 385.60 | 385.60 | 1,898,900 |
|
Nov 19, 2025
|
385.50 | 400.60 | 381.49 | 386.30 | 386.30 | 2,076,100 |
|
Nov 18, 2025
|
388.00 | 389.60 | 376.18 | 383.82 | 383.82 | 2,248,300 |
|
Nov 17, 2025
|
389.50 | 399.11 | 388.01 | 390.24 | 390.24 | 1,694,700 |
|
Nov 14, 2025
|
388.06 | 397.85 | 386.22 | 389.83 | 389.83 | 1,337,400 |
|
Nov 13, 2025
|
396.25 | 403.64 | 392.41 | 393.93 | 393.93 | 2,022,600 |
|
Nov 12, 2025
|
400.62 | 403.75 | 394.44 | 398.81 | 398.81 | 1,705,100 |
|
Nov 11, 2025
|
398.12 | 399.69 | 390.02 | 395.60 | 395.60 | 1,718,400 |
|
Nov 10, 2025
|
398.87 | 401.28 | 388.44 | 400.77 | 400.77 | 1,886,600 |
|
Nov 7, 2025
|
394.32 | 400.31 | 386.91 | 393.43 | 393.43 | 2,641,900 |
|
Nov 6, 2025
|
411.00 | 411.56 | 391.54 | 396.14 | 396.14 | 4,046,800 |
|
Nov 5, 2025
|
416.50 | 416.92 | 402.70 | 409.11 | 409.11 | 4,292,500 |
|
Nov 4, 2025
|
435.00 | 437.11 | 415.21 | 416.35 | 416.35 | 4,353,400 |
|
Nov 3, 2025
|
451.84 | 452.51 | 437.57 | 445.72 | 445.72 | 1,944,000 |
|
Oct 31, 2025
|
445.30 | 456.24 | 442.69 | 453.82 | 453.82 | 1,699,200 |
|
Oct 30, 2025
|
450.00 | 452.77 | 438.55 | 442.93 | 442.93 | 1,717,000 |
|
Oct 29, 2025
|
454.75 | 457.15 | 444.46 | 455.34 | 455.34 | 2,315,100 |
|
Oct 28, 2025
|
461.68 | 462.40 | 445.00 | 456.83 | 456.83 | 2,173,800 |
|
Oct 27, 2025
|
471.28 | 475.42 | 461.49 | 465.41 | 465.41 | 1,720,500 |
|
Oct 24, 2025
|
461.65 | 473.49 | 458.13 | 464.18 | 464.18 | 1,294,600 |
|
Oct 23, 2025
|
452.00 | 460.41 | 450.50 | 456.09 | 456.09 | 1,384,100 |
|
Oct 22, 2025
|
456.48 | 465.75 | 444.36 | 454.30 | 454.30 | 2,755,300 |
|
Oct 21, 2025
|
448.25 | 459.69 | 445.01 | 459.04 | 459.04 | 1,356,300 |
|
Oct 20, 2025
|
450.66 | 457.82 | 449.00 | 453.35 | 453.35 | 1,539,900 |
|
Oct 17, 2025
|
435.64 | 456.84 | 435.26 | 447.64 | 447.64 | 2,510,400 |
|
Oct 16, 2025
|
439.53 | 445.54 | 435.58 | 440.20 | 440.20 | 1,931,300 |
|
Oct 15, 2025
|
446.26 | 448.89 | 432.00 | 435.90 | 435.90 | 3,109,700 |
|
Oct 14, 2025
|
436.41 | 452.80 | 433.36 | 443.76 | 443.76 | 2,937,600 |
|
Oct 13, 2025
|
449.48 | 453.80 | 440.00 | 448.00 | 448.00 | 2,260,600 |
|
Oct 10, 2025
|
484.41 | 487.58 | 437.27 | 438.92 | 438.92 | 3,588,200 |
|
Oct 9, 2025
|
487.50 | 488.08 | 480.69 | 484.41 | 484.41 | 1,727,500 |
|
Oct 8, 2025
|
476.81 | 492.36 | 476.72 | 489.36 | 489.36 | 1,789,600 |
|
Oct 7, 2025
|
484.11 | 484.11 | 468.43 | 477.83 | 477.83 | 1,222,200 |
|
Oct 6, 2025
|
471.99 | 481.23 | 469.55 | 478.22 | 478.22 | 1,651,000 |
|
Oct 3, 2025
|
473.50 | 475.80 | 466.59 | 469.17 | 469.17 | 2,263,600 |
|
Oct 2, 2025
|
484.70 | 489.29 | 470.35 | 471.15 | 471.15 | 2,693,400 |
|
Oct 1, 2025
|
488.75 | 495.72 | 484.50 | 488.78 | 488.78 | 2,017,600 |
|
Sep 30, 2025
|
482.05 | 495.21 | 480.79 | 493.39 | 493.39 | 2,649,400 |
|
Sep 29, 2025
|
488.00 | 491.96 | 478.28 | 481.61 | 481.61 | 2,905,500 |
|
Sep 26, 2025
|
477.14 | 493.00 | 477.14 | 487.76 | 487.76 | 2,532,900 |
|
Sep 25, 2025
|
462.50 | 487.59 | 462.00 | 487.20 | 487.20 | 3,647,300 |
|
Sep 24, 2025
|
491.00 | 491.32 | 464.24 | 468.09 | 468.09 | 4,028,400 |
|
Sep 23, 2025
|
511.46 | 513.00 | 488.58 | 490.32 | 490.32 | 3,517,900 |
|
Sep 22, 2025
|
490.00 | 515.64 | 481.46 | 514.79 | 514.79 | 4,831,800 |
|
Sep 19, 2025
|
479.00 | 498.05 | 475.28 | 495.50 | 495.50 | 6,099,800 |
|
Sep 18, 2025
|
460.00 | 483.24 | 448.00 | 480.11 | 480.11 | 8,240,300 |
|
Sep 17, 2025
|
425.00 | 429.25 | 417.51 | 425.40 | 425.40 | 3,082,100 |
|
Sep 16, 2025
|
420.55 | 427.37 | 417.00 | 425.97 | 425.97 | 3,006,200 |
|
Sep 15, 2025
|
431.50 | 433.99 | 416.79 | 419.20 | 419.20 | 4,432,300 |
|
Sep 12, 2025
|
443.82 | 444.19 | 421.94 | 425.45 | 425.45 | 6,689,000 |
|
Sep 11, 2025
|
415.97 | 439.68 | 405.50 | 438.10 | 438.10 | 15,275,600 |
|
Sep 10, 2025
|
427.80 | 429.64 | 380.84 | 387.78 | 387.78 | 21,155,800 |
|
Sep 9, 2025
|
610.94 | 614.89 | 602.50 | 604.37 | 604.37 | 2,236,200 |
|
Sep 8, 2025
|
600.92 | 615.79 | 599.22 | 609.08 | 609.08 | 1,729,500 |
|
Sep 5, 2025
|
609.77 | 615.75 | 594.61 | 598.14 | 598.14 | 1,388,900 |
