Cryptocurrency
USD
Solana USD Price (SOL-USD)
93.81
-6.68
(-6.65%)
As of 6:44:37 PM UTC. Market Open.
Trade Solana 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
|
95.49 | 98.25 | 92.86 | 93.82 | 93.82 | 6,567,671,808 |
|
Oct 29, 2026
|
102.31 | 102.87 | 95.49 | 95.49 | 95.49 | 4,882,351,505 |
|
Oct 28, 2026
|
101.25 | 103.50 | 100.37 | 102.31 | 102.31 | 2,627,898,333 |
|
Oct 27, 2026
|
100.75 | 101.60 | 99.11 | 101.25 | 101.25 | 1,938,598,974 |
|
Oct 26, 2026
|
101.22 | 102.31 | 99.81 | 100.75 | 100.75 | 2,428,542,879 |
|
Oct 25, 2026
|
102.27 | 102.58 | 100.37 | 101.22 | 101.22 | 1,357,475,062 |
|
Oct 24, 2026
|
102.78 | 102.80 | 98.80 | 102.27 | 102.27 | 2,344,193,485 |
|
Oct 23, 2026
|
103.54 | 105.03 | 101.80 | 102.78 | 102.78 | 2,128,958,341 |
|
Oct 22, 2026
|
106.79 | 107.34 | 103.01 | 103.54 | 103.54 | 2,429,847,895 |
|
Oct 21, 2026
|
106.42 | 109.03 | 105.56 | 106.79 | 106.79 | 2,490,313,714 |
|
Oct 20, 2026
|
104.93 | 108.01 | 103.71 | 106.42 | 106.42 | 2,706,369,186 |
|
Oct 19, 2026
|
104.02 | 105.91 | 103.60 | 104.93 | 104.93 | 2,411,852,216 |
|
Oct 18, 2026
|
103.31 | 104.58 | 100.51 | 104.02 | 104.02 | 1,990,852,500 |
|
Oct 17, 2026
|
104.30 | 105.09 | 101.37 | 103.31 | 103.31 | 1,375,542,839 |
|
Oct 16, 2026
|
105.33 | 107.07 | 102.63 | 104.30 | 104.30 | 2,597,447,693 |
|
Oct 15, 2026
|
104.07 | 106.17 | 101.03 | 105.33 | 105.33 | 3,977,412,467 |
|
Oct 14, 2026
|
106.73 | 108.34 | 103.51 | 104.07 | 104.07 | 2,975,284,733 |
|
Oct 13, 2026
|
105.56 | 108.78 | 102.63 | 106.73 | 106.73 | 3,697,170,628 |
|
Oct 12, 2026
|
111.24 | 113.15 | 105.41 | 105.56 | 105.56 | 3,047,825,514 |
|
Oct 11, 2026
|
110.03 | 112.56 | 109.03 | 111.24 | 111.24 | 1,652,573,731 |
|
Oct 10, 2026
|
109.14 | 110.59 | 108.90 | 110.03 | 110.03 | 1,328,699,406 |
|
Oct 9, 2026
|
109.44 | 111.65 | 108.44 | 109.14 | 109.14 | 2,675,442,367 |
|
Oct 8, 2026
|
116.22 | 116.70 | 105.84 | 109.44 | 109.44 | 5,085,018,630 |
|
Oct 7, 2026
|
120.78 | 120.78 | 115.30 | 116.22 | 116.22 | 3,109,833,604 |
|
Oct 6, 2026
|
120.75 | 121.84 | 119.00 | 120.79 | 120.79 | 2,239,732,887 |
|
Oct 5, 2026
|
121.53 | 121.94 | 119.06 | 120.75 | 120.75 | 2,453,496,426 |
|
Oct 4, 2026
|
119.64 | 122.16 | 119.61 | 121.53 | 121.53 | 1,868,148,522 |
|
Oct 3, 2026
|
118.61 | 120.02 | 118.56 | 119.65 | 119.65 | 1,335,691,606 |
|
Oct 2, 2026
|
118.40 | 123.48 | 117.41 | 118.62 | 118.62 | 4,750,024,096 |
|
Oct 1, 2026
|
118.00 | 119.51 | 116.83 | 118.40 | 118.40 | 3,161,758,614 |
|
Sep 30, 2026
|
119.06 | 122.52 | 117.23 | 117.99 | 117.99 | 4,311,290,678 |
|
Sep 29, 2026
|
118.84 | 121.49 | 116.53 | 119.06 | 119.06 | 3,528,143,156 |
|
Sep 28, 2026
|
122.06 | 122.72 | 117.35 | 118.84 | 118.84 | 3,960,586,898 |
|
Sep 27, 2026
|
121.43 | 124.62 | 120.14 | 122.06 | 122.06 | 3,640,855,654 |
|
Sep 26, 2026
|
122.01 | 122.25 | 119.89 | 121.43 | 121.43 | 2,607,847,014 |
|
Sep 25, 2026
|
117.01 | 122.75 | 115.94 | 122.01 | 122.01 | 6,073,934,976 |
|
Sep 24, 2026
|
114.98 | 117.61 | 112.84 | 117.01 | 117.01 | 3,949,288,140 |
|
Sep 23, 2026
|
118.51 | 119.62 | 113.31 | 114.98 | 114.98 | 5,299,051,131 |
|
Sep 22, 2026
|
118.75 | 119.29 | 115.62 | 118.51 | 118.51 | 4,713,746,303 |
|
Sep 21, 2026
|
111.13 | 119.81 | 110.96 | 118.75 | 118.75 | 6,854,063,256 |
|
Sep 20, 2026
|
111.01 | 111.24 | 107.53 | 111.13 | 111.13 | 3,209,670,387 |
|
Sep 19, 2026
|
112.60 | 113.74 | 110.13 | 111.01 | 111.01 | 2,988,170,676 |
|
Sep 18, 2026
|
101.60 | 114.06 | 100.95 | 112.60 | 112.60 | 6,481,095,369 |
|
Sep 17, 2026
|
98.64 | 101.84 | 98.46 | 101.60 | 101.60 | 2,985,379,034 |
|
Sep 16, 2026
|
96.89 | 98.72 | 96.23 | 98.64 | 98.64 | 3,172,832,119 |
|
Sep 15, 2026
|
102.50 | 102.74 | 96.39 | 96.89 | 96.89 | 3,727,168,281 |
|
Sep 14, 2026
|
99.25 | 104.67 | 99.08 | 102.50 | 102.50 | 3,056,074,624 |
|
Sep 13, 2026
|
101.79 | 102.26 | 99.24 | 99.25 | 99.25 | 1,810,208,961 |
|
Sep 12, 2026
|
102.40 | 102.50 | 101.27 | 101.79 | 101.79 | 1,515,467,936 |
|
Sep 11, 2026
|
98.69 | 105.49 | 98.63 | 102.40 | 102.40 | 4,430,290,675 |
|
Sep 10, 2026
|
101.61 | 102.10 | 98.69 | 98.69 | 98.69 | 2,724,393,615 |
|
Sep 9, 2026
|
103.32 | 104.98 | 100.69 | 101.61 | 101.61 | 2,975,874,780 |
|
Sep 8, 2026
|
103.87 | 104.65 | 101.85 | 103.33 | 103.33 | 2,815,722,796 |
|
Sep 7, 2026
|
106.45 | 106.85 | 103.11 | 103.87 | 103.87 | 3,048,619,480 |
|
Sep 6, 2026
|
103.19 | 107.12 | 103.18 | 106.45 | 106.45 | 3,636,915,298 |
|
Sep 5, 2026
|
101.95 | 104.25 | 101.69 | 103.19 | 103.19 | 2,183,017,785 |
|
Sep 4, 2026
|
103.98 | 104.58 | 100.57 | 101.95 | 101.95 | 3,323,635,657 |
|
Sep 3, 2026
|
100.39 | 105.51 | 99.44 | 103.98 | 103.98 | 4,006,843,685 |
|
Sep 2, 2026
|
99.99 | 100.58 | 97.45 | 100.39 | 100.39 | 2,681,164,773 |
|
Sep 1, 2026
|
103.00 | 104.30 | 98.52 | 99.99 | 99.99 | 3,212,628,309 |
|
Aug 31, 2026
|
101.88 | 104.82 | 100.98 | 103.00 | 103.00 | 3,072,699,027 |
|
Aug 30, 2026
|
105.65 | 107.31 | 100.69 | 101.88 | 101.88 | 2,856,461,629 |
|
Aug 29, 2026
|
104.13 | 105.77 | 103.14 | 105.65 | 105.65 | 2,051,847,724 |
|
Aug 28, 2026
|
109.21 | 109.91 | 102.58 | 104.13 | 104.13 | 6,006,683,790 |
|
Aug 27, 2026
|
102.16 | 110.04 | 100.63 | 109.21 | 109.21 | 7,155,838,121 |
|
Aug 26, 2026
|
96.60 | 102.28 | 95.23 | 102.17 | 102.17 | 3,573,894,029 |
|
Aug 25, 2026
|
98.56 | 102.59 | 96.06 | 96.60 | 96.60 | 6,535,134,478 |
|
Aug 24, 2026
|
95.44 | 98.65 | 93.33 | 98.56 | 98.56 | 5,841,862,285 |
|
Aug 23, 2026
|
93.91 | 96.62 | 91.82 | 95.44 | 95.44 | 4,711,237,515 |
|
Aug 22, 2026
|
93.66 | 101.75 | 91.28 | 93.91 | 93.91 | 8,719,705,613 |
|
Aug 21, 2026
|
87.64 | 94.74 | 87.60 | 93.65 | 93.65 | 7,161,166,024 |
|
Aug 20, 2026
|
85.37 | 87.90 | 84.08 | 87.64 | 87.64 | 4,371,687,960 |
|
Aug 19, 2026
|
77.03 | 86.90 | 76.62 | 85.37 | 85.37 | 4,534,447,560 |
|
Aug 18, 2026
|
75.94 | 77.28 | 75.19 | 77.03 | 77.03 | 1,532,779,241 |
|
Aug 17, 2026
|
74.54 | 76.12 | 74.40 | 75.94 | 75.94 | 1,367,560,466 |
|
Aug 16, 2026
|
75.27 | 75.60 | 74.20 | 74.54 | 74.54 | 754,939,968 |
|
Aug 15, 2026
|
75.33 | 75.64 | 74.99 | 75.27 | 75.27 | 674,624,941 |
|
Aug 14, 2026
|
76.18 | 76.24 | 74.67 | 75.33 | 75.33 | 1,141,924,174 |
|
Aug 13, 2026
|
75.53 | 76.50 | 75.08 | 76.18 | 76.18 | 1,229,603,276 |
|
Aug 12, 2026
|
76.20 | 77.00 | 75.36 | 75.53 | 75.53 | 1,317,223,755 |
|
Aug 11, 2026
|
75.95 | 76.54 | 74.66 | 76.20 | 76.20 | 1,440,764,130 |
|
Aug 10, 2026
|
76.21 | 77.01 | 75.59 | 75.95 | 75.95 | 1,496,390,290 |
|
Aug 9, 2026
|
75.97 | 77.62 | 75.74 | 76.21 | 76.21 | 1,166,793,770 |
|
Aug 8, 2026
|
73.64 | 76.62 | 73.57 | 75.97 | 75.97 | 1,505,941,284 |
|
Aug 7, 2026
|
72.58 | 74.23 | 72.47 | 73.64 | 73.64 | 1,652,529,951 |
|
Aug 6, 2026
|
73.96 | 74.22 | 72.31 | 72.58 | 72.58 | 1,489,469,428 |
|
Aug 5, 2026
|
73.72 | 74.64 | 73.28 | 73.96 | 73.96 | 1,749,454,360 |
|
Aug 4, 2026
|
73.47 | 74.34 | 73.01 | 73.72 | 73.72 | 1,454,644,591 |
|
Aug 3, 2026
|
73.45 | 74.11 | 71.96 | 73.47 | 73.47 | 1,450,637,712 |
|
Aug 2, 2026
|
71.87 | 74.09 | 71.87 | 73.45 | 73.45 | 1,052,914,463 |
|
Aug 1, 2026
|
72.79 | 73.12 | 70.69 | 71.87 | 71.87 | 1,163,302,717 |
|
Jul 31, 2026
|
74.47 | 75.11 | 72.65 | 72.79 | 72.79 | 1,582,701,858 |
|
Jul 30, 2026
|
73.60 | 74.86 | 73.09 | 74.47 | 74.47 | 1,435,786,109 |
|
Jul 29, 2026
|
73.70 | 74.40 | 72.40 | 73.60 | 73.60 | 1,911,038,318 |
|
Jul 28, 2026
|
74.14 | 74.43 | 72.38 | 73.70 | 73.70 | 1,901,784,233 |
|
Jul 27, 2026
|
76.60 | 77.37 | 73.83 | 74.14 | 74.14 | 1,866,082,368 |
|
Jul 26, 2026
|
74.43 | 76.92 | 74.43 | 76.60 | 76.60 | 1,070,329,957 |
|
Jul 25, 2026
|
73.88 | 74.64 | 73.62 | 74.43 | 74.43 | 879,280,475 |
|
Jul 24, 2026
|
75.86 | 76.28 | 73.47 | 73.88 | 73.88 | 1,659,258,809 |
|
Jul 23, 2026
|
77.91 | 78.45 | 75.47 | 75.86 | 75.86 | 1,579,075,500 |
|
Jul 22, 2026
|
78.11 | 78.71 | 76.99 | 77.91 | 77.91 | 1,695,110,149 |
|
Jul 21, 2026
|
77.79 | 78.73 | 77.56 | 78.11 | 78.11 | 1,592,514,558 |
|
Jul 20, 2026
|
76.35 | 78.19 | 75.56 | 77.79 | 77.79 | 2,188,464,392 |
|
Jul 19, 2026
|
75.46 | 76.59 | 75.43 | 76.36 | 76.36 | 1,306,988,109 |
|
Jul 18, 2026
|
75.01 | 75.56 | 74.53 | 75.46 | 75.46 | 889,545,169 |
|
Jul 17, 2026
|
75.27 | 75.64 | 73.40 | 75.01 | 75.01 | 1,654,645,230 |
|
Jul 16, 2026
|
77.26 | 77.43 | 75.04 | 75.27 | 75.27 | 1,794,252,183 |
|
Jul 15, 2026
|
77.76 | 78.88 | 77.06 | 77.26 | 77.26 | 2,085,836,919 |
|
Jul 14, 2026
|
74.86 | 77.82 | 74.55 | 77.76 | 77.76 | 2,122,308,075 |
|
Jul 13, 2026
|
76.87 | 78.02 | 74.16 | 74.86 | 74.86 | 1,940,829,057 |
|
Jul 12, 2026
|
76.82 | 77.66 | 75.80 | 76.87 | 76.87 | 1,385,994,112 |
|
Jul 11, 2026
|
78.07 | 78.72 | 76.81 | 76.82 | 76.82 | 1,454,994,477 |
|
Jul 10, 2026
|
78.04 | 79.55 | 77.30 | 78.07 | 78.07 | 2,145,859,531 |
|
Jul 9, 2026
|
77.79 | 78.59 | 76.84 | 78.05 | 78.05 | 1,792,200,591 |
|
Jul 8, 2026
|
80.65 | 80.69 | 76.26 | 77.79 | 77.79 | 2,467,047,352 |
|
Jul 7, 2026
|
81.92 | 82.67 | 80.46 | 80.65 | 80.65 | 2,279,589,175 |
|
Jul 6, 2026
|
81.42 | 83.06 | 79.22 | 81.92 | 81.92 | 2,786,913,228 |
|
Jul 5, 2026
|
81.65 | 82.21 | 79.73 | 81.42 | 81.42 | 1,773,256,119 |
|
Jul 4, 2026
|
82.28 | 83.81 | 81.36 | 81.65 | 81.65 | 2,119,524,835 |
|
Jul 3, 2026
|
80.64 | 82.95 | 80.35 | 82.28 | 82.28 | 2,166,541,336 |
|
Jul 2, 2026
|
77.38 | 82.60 | 76.90 | 80.64 | 80.64 | 4,145,904,986 |
|
Jul 1, 2026
|
73.53 | 78.61 | 72.59 | 77.38 | 77.38 | 3,886,778,163 |
|
Jun 30, 2026
|
74.95 | 75.06 | 71.92 | 73.52 | 73.52 | 2,808,926,983 |
|
Jun 29, 2026
|
71.31 | 75.92 | 70.51 | 74.95 | 74.95 | 4,009,589,866 |
|
Jun 28, 2026
|
70.41 | 72.05 | 69.84 | 71.31 | 71.31 | 1,793,569,190 |
|
Jun 27, 2026
|
71.83 | 73.02 | 70.39 | 70.41 | 70.41 | 1,872,823,921 |
|
Jun 26, 2026
|
67.57 | 73.70 | 65.92 | 71.84 | 71.84 | 4,463,148,306 |
|
Jun 25, 2026
|
67.98 | 69.44 | 64.42 | 67.57 | 67.57 | 3,473,874,338 |
|
Jun 24, 2026
|
69.64 | 70.23 | 64.83 | 67.98 | 67.98 | 3,271,251,788 |
|
Jun 23, 2026
|
71.91 | 71.92 | 68.34 | 69.64 | 69.64 | 2,072,312,842 |
|
Jun 22, 2026
|
72.42 | 74.89 | 71.64 | 71.91 | 71.91 | 2,409,081,243 |
|
Jun 21, 2026
|
73.17 | 74.51 | 72.38 | 72.42 | 72.42 | 1,920,143,205 |
|
Jun 20, 2026
|
69.72 | 74.12 | 69.47 | 73.17 | 73.17 | 2,008,492,615 |
|
Jun 19, 2026
|
69.62 | 69.98 | 67.92 | 69.72 | 69.72 | 1,724,372,055 |
|
Jun 18, 2026
|
71.93 | 72.55 | 68.31 | 69.63 | 69.63 | 2,261,568,852 |
|
Jun 17, 2026
|
73.41 | 74.38 | 71.05 | 71.93 | 71.93 | 2,589,799,897 |
|
Jun 16, 2026
|
73.98 | 75.45 | 72.48 | 73.41 | 73.41 | 2,180,655,774 |
|
Jun 15, 2026
|
71.17 | 75.94 | 70.77 | 73.98 | 73.98 | 2,855,926,507 |
|
Jun 14, 2026
|
68.87 | 71.18 | 66.98 | 71.17 | 71.17 | 1,618,939,393 |
|
Jun 13, 2026
|
66.75 | 69.45 | 66.65 | 68.87 | 68.87 | 1,473,600,629 |
|
Jun 12, 2026
|
66.82 | 68.69 | 65.94 | 66.75 | 66.75 | 2,496,073,408 |
|
Jun 11, 2026
|
63.16 | 67.21 | 63.16 | 66.82 | 66.82 | 2,584,434,257 |
|
Jun 10, 2026
|
64.96 | 65.41 | 62.38 | 63.16 | 63.16 | 2,771,122,697 |
|
Jun 9, 2026
|
66.80 | 67.39 | 63.63 | 64.96 | 64.96 | 2,794,618,813 |
|
Jun 8, 2026
|
66.31 | 67.97 | 65.02 | 66.79 | 66.79 | 2,829,739,169 |
|
Jun 7, 2026
|
62.19 | 67.44 | 62.00 | 66.31 | 66.31 | 2,721,563,824 |
|
Jun 6, 2026
|
63.49 | 64.79 | 60.41 | 62.19 | 62.19 | 3,098,233,389 |
|
Jun 5, 2026
|
68.72 | 68.93 | 61.59 | 63.49 | 63.49 | 6,580,342,268 |
|
Jun 4, 2026
|
71.61 | 71.96 | 67.52 | 68.72 | 68.72 | 5,532,042,136 |
|
Jun 3, 2026
|
74.14 | 75.54 | 70.97 | 71.61 | 71.61 | 4,320,073,081 |
|
Jun 2, 2026
|
81.09 | 81.14 | 72.87 | 74.14 | 74.14 | 4,479,904,038 |
|
Jun 1, 2026
|
82.30 | 82.88 | 79.10 | 81.09 | 81.09 | 3,764,320,653 |
|
May 31, 2026
|
82.55 | 83.22 | 81.34 | 82.30 | 82.30 | 2,207,975,455 |
|
May 30, 2026
|
81.93 | 82.99 | 81.82 | 82.55 | 82.55 | 2,257,737,109 |
|
May 29, 2026
|
81.99 | 83.05 | 80.36 | 81.93 | 81.93 | 3,340,907,091 |
|
May 28, 2026
|
82.37 | 82.81 | 80.04 | 81.99 | 81.99 | 3,669,754,717 |
|
May 27, 2026
|
83.59 | 84.56 | 82.06 | 82.37 | 82.37 | 3,313,099,113 |
|
May 26, 2026
|
85.01 | 85.98 | 83.19 | 83.59 | 83.59 | 3,652,722,719 |
|
May 25, 2026
|
85.25 | 86.37 | 84.72 | 85.01 | 85.01 | 2,786,627,394 |
|
May 24, 2026
|
85.66 | 86.76 | 83.82 | 85.25 | 85.25 | 3,092,213,910 |
|
May 23, 2026
|
84.31 | 87.14 | 81.69 | 85.66 | 85.66 | 4,032,785,357 |
|
May 22, 2026
|
87.16 | 87.66 | 84.04 | 84.31 | 84.31 | 3,382,830,764 |
|
May 21, 2026
|
86.04 | 87.79 | 85.36 | 87.16 | 87.16 | 3,835,849,177 |
|
May 20, 2026
|
84.21 | 86.90 | 83.86 | 86.04 | 86.04 | 3,466,596,442 |
|
May 19, 2026
|
85.30 | 85.78 | 83.85 | 84.21 | 84.21 | 2,746,890,424 |
|
May 18, 2026
|
85.17 | 85.67 | 83.52 | 85.30 | 85.30 | 3,814,216,398 |
|
May 17, 2026
|
86.54 | 87.17 | 83.80 | 85.17 | 85.17 | 2,900,109,291 |
|
May 16, 2026
|
89.20 | 89.35 | 85.69 | 86.54 | 86.54 | 3,093,543,960 |
|
May 15, 2026
|
92.15 | 92.56 | 88.76 | 89.20 | 89.20 | 3,954,608,210 |
|
May 14, 2026
|
91.09 | 93.58 | 89.90 | 92.15 | 92.15 | 4,117,442,304 |
|
May 13, 2026
|
94.28 | 95.86 | 90.42 | 91.09 | 91.09 | 4,567,512,131 |
|
May 12, 2026
|
97.35 | 97.62 | 93.64 | 94.28 | 94.28 | 4,206,766,577 |
|
May 11, 2026
|
96.43 | 98.27 | 94.43 | 97.35 | 97.35 | 5,304,012,390 |
|
May 10, 2026
|
93.15 | 96.81 | 92.64 | 96.43 | 96.43 | 4,711,429,504 |
|
May 9, 2026
|
91.95 | 94.03 | 91.90 | 93.15 | 93.15 | 3,739,835,286 |
|
May 8, 2026
|
88.40 | 92.73 | 87.69 | 91.95 | 91.95 | 4,607,631,630 |
|
May 7, 2026
|
89.15 | 90.31 | 87.68 | 88.40 | 88.40 | 4,791,004,890 |
|
May 6, 2026
|
86.32 | 89.89 | 86.14 | 89.15 | 89.15 | 5,689,603,384 |
|
May 5, 2026
|
84.09 | 86.89 | 84.05 | 86.32 | 86.32 | 4,431,996,628 |
|
May 4, 2026
|
83.90 | 85.80 | 83.37 | 84.09 | 84.09 | 5,375,059,086 |
|
May 3, 2026
|
84.28 | 84.77 | 83.59 | 83.90 | 83.90 | 2,703,436,374 |
|
May 2, 2026
|
83.72 | 84.82 | 83.51 | 84.28 | 84.28 | 2,492,556,942 |
|
May 1, 2026
|
83.02 | 84.72 | 83.02 | 83.72 | 83.72 | 3,514,127,644 |
|
Apr 30, 2026
|
83.03 | 83.93 | 82.27 | 83.02 | 83.02 | 3,355,884,138 |
|
Apr 29, 2026
|
84.04 | 85.51 | 81.63 | 83.03 | 83.03 | 4,529,973,017 |
|
Apr 28, 2026
|
84.82 | 84.90 | 83.05 | 84.04 | 84.04 | 3,290,032,033 |
|
Apr 27, 2026
|
86.97 | 88.05 | 83.85 | 84.82 | 84.82 | 4,759,031,980 |
|
Apr 26, 2026
|
86.15 | 87.12 | 85.91 | 86.97 | 86.97 | 2,965,743,271 |
|
Apr 25, 2026
|
86.23 | 86.78 | 85.61 | 86.15 | 86.15 | 2,482,382,785 |
|
Apr 24, 2026
|
86.14 | 86.93 | 85.08 | 86.23 | 86.23 | 3,681,485,520 |
|
Apr 23, 2026
|
86.92 | 87.05 | 84.63 | 86.14 | 86.14 | 4,738,760,145 |
|
Apr 22, 2026
|
86.03 | 89.26 | 86.03 | 86.92 | 86.92 | 5,098,022,834 |
|
Apr 21, 2026
|
85.33 | 86.70 | 84.42 | 86.03 | 86.03 | 4,083,758,344 |
|
Apr 20, 2026
|
83.58 | 86.17 | 83.48 | 85.33 | 85.33 | 4,326,731,566 |
|
Apr 19, 2026
|
86.20 | 87.08 | 83.17 | 83.58 | 83.58 | 4,429,065,589 |
|
Apr 18, 2026
|
88.87 | 89.15 | 85.94 | 86.20 | 86.20 | 3,619,028,688 |
|
Apr 17, 2026
|
89.00 | 90.67 | 87.44 | 88.87 | 88.87 | 6,454,981,141 |
|
Apr 16, 2026
|
84.92 | 90.38 | 84.20 | 88.99 | 88.99 | 6,215,173,056 |
|
Apr 15, 2026
|
83.77 | 85.58 | 82.75 | 84.92 | 84.92 | 4,650,021,670 |
|
Apr 14, 2026
|
86.65 | 87.53 | 83.40 | 83.77 | 83.77 | 5,728,418,790 |
|
Apr 13, 2026
|
81.54 | 86.68 | 81.51 | 86.66 | 86.66 | 4,977,932,541 |
|
Apr 12, 2026
|
84.95 | 84.99 | 81.41 | 81.54 | 81.54 | 3,897,286,488 |
|
Apr 11, 2026
|
84.83 | 86.18 | 83.99 | 84.95 | 84.95 | 11,558,630,681 |
|
Apr 10, 2026
|
83.30 | 85.48 | 82.77 | 84.83 | 84.83 | 12,723,244,529 |
|
Apr 9, 2026
|
82.58 | 85.61 | 81.55 | 83.30 | 83.30 | 4,470,806,838 |
|
Apr 8, 2026
|
85.65 | 85.81 | 82.35 | 82.58 | 82.58 | 4,682,919,248 |
|
Apr 7, 2026
|
80.14 | 86.81 | 78.43 | 85.65 | 85.65 | 5,460,070,540 |
|
Apr 6, 2026
|
81.85 | 82.87 | 79.73 | 80.15 | 80.15 | 3,541,988,994 |
|
Apr 5, 2026
|
80.81 | 81.97 | 78.60 | 81.85 | 81.85 | 2,423,711,503 |
|
Apr 4, 2026
|
80.37 | 81.29 | 79.74 | 80.81 | 80.81 | 2,127,989,928 |
|
Apr 3, 2026
|
78.95 | 80.56 | 78.92 | 80.37 | 80.37 | 2,994,787,677 |
|
Apr 2, 2026
|
81.20 | 81.70 | 76.82 | 78.95 | 78.95 | 4,928,225,665 |
|
Apr 1, 2026
|
83.11 | 86.39 | 80.93 | 81.20 | 81.20 | 5,093,477,642 |
|
Mar 31, 2026
|
82.44 | 84.23 | 80.21 | 83.11 | 83.11 | 4,833,199,759 |
|
Mar 30, 2026
|
81.42 | 84.72 | 81.20 | 82.44 | 82.44 | 3,987,544,544 |
|
Mar 29, 2026
|
82.02 | 83.07 | 79.58 | 81.42 | 81.42 | 2,398,386,905 |
|
Mar 28, 2026
|
83.02 | 84.06 | 81.87 | 82.02 | 82.02 | 2,278,504,599 |
|
Mar 27, 2026
|
86.45 | 86.91 | 82.04 | 83.02 | 83.02 | 3,694,287,477 |
|
Mar 26, 2026
|
91.71 | 91.90 | 85.51 | 86.44 | 86.44 | 4,280,339,140 |
|
Mar 25, 2026
|
90.82 | 93.26 | 90.80 | 91.71 | 91.71 | 3,750,957,246 |
|
Mar 24, 2026
|
91.43 | 92.15 | 88.49 | 90.82 | 90.82 | 4,147,126,404 |
|
Mar 23, 2026
|
86.13 | 92.16 | 85.25 | 91.42 | 91.42 | 5,416,789,599 |
|
Mar 22, 2026
|
87.47 | 89.05 | 85.29 | 86.13 | 86.13 | 2,979,255,573 |
|
Mar 21, 2026
|
89.85 | 90.76 | 87.44 | 87.47 | 87.47 | 1,903,136,993 |
|
Mar 20, 2026
|
88.92 | 90.24 | 88.24 | 89.85 | 89.85 | 3,090,719,128 |
|
Mar 19, 2026
|
90.06 | 91.23 | 87.19 | 88.92 | 88.92 | 3,654,219,084 |
|
Mar 18, 2026
|
94.70 | 95.54 | 88.81 | 90.07 | 90.07 | 4,331,839,385 |
|
Mar 17, 2026
|
96.22 | 96.75 | 93.32 | 94.71 | 94.71 | 4,239,635,773 |
|
Mar 16, 2026
|
92.26 | 97.42 | 91.25 | 96.22 | 96.22 | 6,507,301,442 |
|
Mar 15, 2026
|
88.07 | 93.00 | 87.50 | 92.25 | 92.25 | 3,277,177,955 |
|
Mar 14, 2026
|
88.15 | 88.67 | 86.63 | 88.07 | 88.07 | 2,167,169,768 |
|
Mar 13, 2026
|
86.87 | 92.88 | 86.81 | 88.15 | 88.15 | 5,722,483,290 |
|
Mar 12, 2026
|
86.57 | 87.59 | 84.82 | 86.87 | 86.87 | 3,741,395,035 |
|
Mar 11, 2026
|
85.84 | 87.83 | 84.45 | 86.56 | 86.56 | 3,960,189,193 |
|
Mar 10, 2026
|
84.94 | 88.63 | 84.93 | 85.84 | 85.84 | 4,341,777,505 |
|
Mar 9, 2026
|
81.62 | 86.92 | 81.60 | 84.94 | 84.94 | 4,216,355,210 |
|
Mar 8, 2026
|
83.18 | 84.05 | 80.71 | 81.62 | 81.62 | 2,686,950,610 |
|
Mar 7, 2026
|
84.68 | 85.00 | 82.49 | 83.18 | 83.18 | 1,916,017,174 |
|
Mar 6, 2026
|
88.69 | 89.24 | 83.74 | 84.68 | 84.68 | 3,739,561,333 |
|
Mar 5, 2026
|
90.83 | 92.79 | 88.01 | 88.69 | 88.69 | 4,462,211,662 |
|
Mar 4, 2026
|
87.02 | 93.83 | 84.94 | 90.83 | 90.83 | 6,907,739,136 |
|
Mar 3, 2026
|
86.64 | 87.32 | 82.88 | 87.02 | 87.02 | 4,835,947,541 |
|
Mar 2, 2026
|
83.58 | 89.89 | 82.49 | 86.63 | 86.63 | 5,455,789,912 |
|
Mar 1, 2026
|
84.37 | 88.65 | 81.84 | 83.58 | 83.58 | 4,665,364,489 |
|
Feb 28, 2026
|
81.95 | 85.26 | 77.45 | 84.37 | 84.37 | 4,761,528,427 |
|
Feb 27, 2026
|
85.91 | 88.04 | 80.93 | 81.95 | 81.95 | 3,859,172,094 |
|
Feb 26, 2026
|
87.91 | 89.12 | 84.50 | 85.91 | 85.91 | 4,154,129,610 |
|
Feb 25, 2026
|
79.04 | 91.05 | 78.81 | 87.92 | 87.92 | 5,782,225,888 |
|
Feb 24, 2026
|
77.75 | 79.58 | 76.02 | 79.04 | 79.04 | 3,622,232,562 |
|
Feb 23, 2026
|
82.79 | 82.79 | 77.28 | 77.75 | 77.75 | 4,967,335,032 |
|
Feb 22, 2026
|
85.21 | 85.48 | 82.55 | 82.79 | 82.79 | 2,030,721,314 |
|
Feb 21, 2026
|
84.64 | 86.64 | 84.03 | 85.21 | 85.21 | 2,020,472,698 |
|
Feb 20, 2026
|
82.39 | 85.26 | 81.85 | 84.64 | 84.64 | 3,866,512,374 |
|
Feb 19, 2026
|
81.57 | 82.57 | 79.75 | 82.39 | 82.39 | 2,887,552,822 |
|
Feb 18, 2026
|
85.20 | 85.85 | 80.57 | 81.57 | 81.57 | 3,282,222,779 |
|
Feb 17, 2026
|
86.43 | 87.55 | 83.13 | 85.20 | 85.20 | 3,175,385,366 |
|
Feb 16, 2026
|
86.01 | 86.67 | 82.73 | 86.43 | 86.43 | 3,523,436,883 |
|
Feb 15, 2026
|
88.16 | 91.08 | 85.01 | 86.01 | 86.01 | 4,172,988,583 |
|
Feb 14, 2026
|
84.32 | 88.80 | 84.24 | 88.16 | 88.16 | 2,954,230,209 |
|
Feb 13, 2026
|
78.35 | 85.46 | 77.62 | 84.32 | 84.32 | 3,663,739,655 |
|
Feb 12, 2026
|
79.25 | 82.11 | 76.67 | 78.35 | 78.35 | 3,687,924,145 |
|
Feb 11, 2026
|
82.92 | 84.23 | 78.40 | 79.25 | 79.25 | 4,305,057,649 |
|
Feb 10, 2026
|
86.70 | 87.34 | 81.99 | 82.92 | 82.92 | 2,879,051,689 |
|
Feb 9, 2026
|
87.04 | 88.47 | 82.94 | 86.70 | 86.70 | 4,074,999,909 |
|
Feb 8, 2026
|
87.64 | 88.67 | 85.87 | 87.04 | 87.04 | 3,068,974,562 |
|
Feb 7, 2026
|
87.47 | 89.06 | 84.33 | 87.64 | 87.64 | 5,200,795,827 |
|
Feb 6, 2026
|
78.19 | 89.51 | 68.69 | 87.46 | 87.46 | 11,668,451,362 |
|
Feb 5, 2026
|
92.03 | 92.90 | 77.77 | 78.19 | 78.19 | 10,561,367,080 |
|
Feb 4, 2026
|
97.56 | 99.45 | 89.66 | 92.03 | 92.03 | 7,163,239,530 |
|
Feb 3, 2026
|
104.47 | 104.91 | 96.81 | 97.56 | 97.56 | 5,824,450,887 |
|
Feb 2, 2026
|
100.84 | 105.69 | 96.43 | 104.47 | 104.47 | 6,949,524,331 |
|
Feb 1, 2026
|
105.44 | 106.20 | 98.53 | 100.85 | 100.85 | 5,440,089,988 |
|
Jan 31, 2026
|
117.36 | 118.61 | 99.98 | 105.44 | 105.44 | 9,542,017,060 |
|
Jan 30, 2026
|
117.60 | 118.87 | 112.97 | 117.36 | 117.36 | 6,818,716,389 |
|
Jan 29, 2026
|
125.12 | 125.19 | 115.42 | 117.61 | 117.61 | 6,044,075,471 |
|
Jan 28, 2026
|
127.05 | 127.97 | 124.89 | 125.12 | 125.12 | 3,544,660,044 |
|
Jan 27, 2026
|
124.14 | 127.62 | 123.05 | 127.05 | 127.05 | 3,683,537,052 |
|
Jan 26, 2026
|
118.77 | 125.06 | 118.66 | 124.14 | 124.14 | 4,273,720,547 |
|
Jan 25, 2026
|
127.05 | 127.23 | 117.58 | 118.77 | 118.77 | 5,349,293,195 |
|
Jan 24, 2026
|
127.36 | 127.90 | 126.56 | 127.05 | 127.05 | 1,620,566,908 |
|
Jan 23, 2026
|
128.29 | 129.73 | 125.38 | 127.36 | 127.36 | 3,766,000,022 |
|
Jan 22, 2026
|
129.38 | 130.49 | 126.85 | 128.29 | 128.29 | 3,212,054,901 |
|
Jan 21, 2026
|
125.71 | 131.84 | 125.59 | 129.38 | 129.38 | 5,435,243,612 |
|
Jan 20, 2026
|
133.34 | 134.39 | 125.67 | 125.71 | 125.71 | 5,647,782,627 |
|
Jan 19, 2026
|
138.00 | 138.00 | 132.82 | 133.34 | 133.34 | 5,018,545,520 |
|
Jan 18, 2026
|
143.73 | 143.82 | 137.96 | 138.00 | 138.00 | 2,984,193,864 |
|
Jan 17, 2026
|
144.86 | 144.87 | 143.57 | 143.73 | 143.73 | 1,900,249,993 |
|
Jan 16, 2026
|
142.33 | 145.38 | 140.44 | 144.86 | 144.86 | 3,652,609,587 |
|
Jan 15, 2026
|
146.76 | 146.76 | 141.04 | 142.33 | 142.33 | 4,616,638,822 |
|
Jan 14, 2026
|
145.36 | 148.22 | 143.52 | 146.75 | 146.75 | 6,358,680,886 |
|
Jan 13, 2026
|
139.14 | 147.31 | 137.81 | 145.36 | 145.36 | 6,784,244,711 |
|
Jan 12, 2026
|
139.49 | 143.91 | 138.42 | 139.14 | 139.14 | 6,095,296,933 |
|
Jan 11, 2026
|
135.73 | 141.04 | 135.64 | 139.49 | 139.49 | 3,148,787,073 |
|
Jan 10, 2026
|
135.76 | 136.82 | 135.29 | 135.73 | 135.73 | 1,631,651,535 |
|
Jan 9, 2026
|
138.30 | 140.90 | 135.05 | 135.76 | 135.76 | 5,002,612,595 |
|
Jan 8, 2026
|
136.31 | 139.83 | 132.82 | 138.29 | 138.29 | 4,776,764,584 |
|
Jan 7, 2026
|
141.10 | 141.10 | 134.69 | 136.31 | 136.31 | 3,910,044,770 |
|
Jan 6, 2026
|
137.99 | 143.04 | 136.37 | 141.10 | 141.10 | 5,874,437,271 |
|
Jan 5, 2026
|
133.90 | 139.64 | 133.35 | 137.99 | 137.99 | 5,200,675,282 |
|
Jan 4, 2026
|
133.30 | 135.35 | 133.23 | 133.90 | 133.90 | 2,982,580,991 |
|
Jan 3, 2026
|
132.13 | 133.61 | 129.94 | 133.30 | 133.30 | 2,477,037,555 |
|
Jan 2, 2026
|
126.76 | 132.99 | 125.79 | 132.13 | 132.13 | 4,508,641,946 |
|
Jan 1, 2026
|
124.48 | 126.99 | 124.05 | 126.76 | 126.76 | 2,461,653,813 |
|
Dec 31, 2025
|
124.93 | 127.12 | 123.46 | 124.48 | 124.48 | 3,627,228,070 |
|
Dec 30, 2025
|
123.12 | 126.19 | 122.54 | 124.93 | 124.93 | 3,096,711,898 |
|
Dec 29, 2025
|
125.20 | 129.30 | 122.43 | 123.13 | 123.13 | 4,871,847,248 |
|
Dec 28, 2025
|
124.65 | 125.22 | 123.07 | 125.20 | 125.20 | 2,003,713,687 |
|
Dec 27, 2025
|
122.20 | 124.75 | 121.86 | 124.65 | 124.65 | 1,711,358,748 |
|
Dec 26, 2025
|
119.95 | 124.93 | 119.57 | 122.20 | 122.20 | 3,779,508,002 |
|
Dec 25, 2025
|
122.46 | 124.19 | 119.90 | 119.95 | 119.95 | 2,194,207,451 |
|
Dec 24, 2025
|
123.86 | 124.11 | 120.78 | 122.46 | 122.46 | 2,313,559,221 |
|
Dec 23, 2025
|
125.80 | 126.73 | 122.33 | 123.86 | 123.86 | 3,084,149,409 |
|
Dec 22, 2025
|
125.99 | 128.39 | 124.41 | 125.80 | 125.80 | 3,657,779,407 |
|
Dec 21, 2025
|
125.81 | 126.46 | 123.60 | 125.99 | 125.99 | 2,335,972,346 |
|
Dec 20, 2025
|
126.19 | 126.76 | 125.39 | 125.81 | 125.81 | 1,703,857,955 |
|
Dec 19, 2025
|
119.57 | 127.51 | 117.80 | 126.19 | 126.19 | 5,045,203,467 |
|
Dec 18, 2025
|
123.13 | 128.76 | 117.32 | 119.57 | 119.57 | 5,835,673,225 |
|
Dec 17, 2025
|
129.25 | 133.44 | 121.56 | 123.12 | 123.12 | 5,452,646,038 |
|
Dec 16, 2025
|
127.76 | 129.95 | 125.45 | 129.25 | 129.25 | 3,918,682,307 |
|
Dec 15, 2025
|
129.48 | 134.72 | 124.00 | 127.76 | 127.76 | 5,120,043,768 |
|
Dec 14, 2025
|
133.25 | 133.59 | 128.90 | 129.48 | 129.48 | 2,489,001,258 |
|
Dec 13, 2025
|
132.32 | 134.25 | 131.99 | 133.25 | 133.25 | 2,024,059,188 |
|
Dec 12, 2025
|
136.37 | 139.99 | 130.68 | 132.32 | 132.32 | 5,282,060,650 |
|
Dec 11, 2025
|
136.46 | 137.68 | 129.38 | 136.37 | 136.37 | 5,833,676,784 |
|
Dec 10, 2025
|
137.91 | 142.44 | 135.86 | 136.47 | 136.47 | 5,949,930,252 |
|
Dec 9, 2025
|
133.28 | 144.74 | 131.87 | 137.90 | 137.90 | 5,869,893,316 |
|
Dec 8, 2025
|
132.10 | 139.21 | 131.67 | 133.28 | 133.28 | 4,710,407,082 |
|
Dec 7, 2025
|
132.35 | 136.23 | 128.29 | 132.09 | 132.09 | 3,824,892,147 |
|
Dec 6, 2025
|
133.32 | 134.07 | 131.51 | 132.35 | 132.35 | 2,061,286,212 |
|
Dec 5, 2025
|
139.01 | 140.38 | 131.14 | 133.32 | 133.32 | 4,557,254,539 |
|
Dec 4, 2025
|
144.89 | 146.72 | 138.07 | 139.01 | 139.01 | 4,304,817,495 |
|
Dec 3, 2025
|
138.67 | 145.73 | 137.94 | 144.90 | 144.90 | 5,809,364,566 |
|
Dec 2, 2025
|
126.71 | 140.66 | 126.14 | 138.67 | 138.67 | 6,173,683,503 |
|
Dec 1, 2025
|
133.56 | 133.61 | 123.31 | 126.71 | 126.71 | 6,212,210,725 |
|
Nov 30, 2025
|
136.08 | 139.94 | 133.56 | 133.56 | 133.56 | 3,123,775,023 |
|
Nov 29, 2025
|
137.39 | 137.89 | 135.12 | 136.08 | 136.08 | 2,428,334,173 |
|
Nov 28, 2025
|
140.85 | 143.30 | 136.29 | 137.39 | 137.39 | 4,865,188,881 |
|
Nov 27, 2025
|
143.01 | 144.17 | 140.70 | 140.85 | 140.85 | 3,419,017,564 |
|
Nov 26, 2025
|
138.89 | 144.47 | 135.63 | 143.01 | 143.01 | 5,361,639,551 |
|
Nov 25, 2025
|
138.38 | 140.35 | 133.51 | 138.89 | 138.89 | 4,512,057,787 |
|
Nov 24, 2025
|
130.71 | 139.48 | 128.54 | 138.37 | 138.37 | 6,046,925,667 |
|
Nov 23, 2025
|
127.55 | 133.33 | 127.55 | 130.71 | 130.71 | 3,820,042,054 |
|
Nov 22, 2025
|
128.50 | 129.64 | 125.40 | 127.55 | 127.55 | 3,490,973,210 |
|
Nov 21, 2025
|
133.51 | 134.79 | 122.27 | 128.50 | 128.50 | 10,081,815,694 |
|
Nov 20, 2025
|
136.77 | 144.33 | 131.39 | 133.52 | 133.52 | 8,497,498,957 |
|
Nov 19, 2025
|
140.71 | 142.48 | 130.64 | 136.77 | 136.77 | 6,005,404,886 |
|
Nov 18, 2025
|
130.85 | 141.83 | 129.31 | 140.71 | 140.71 | 7,400,753,648 |
|
Nov 17, 2025
|
137.27 | 142.47 | 129.02 | 130.85 | 130.85 | 7,330,608,944 |
|
Nov 16, 2025
|
139.53 | 143.16 | 134.97 | 137.27 | 137.27 | 4,722,106,857 |
|
Nov 15, 2025
|
138.68 | 143.59 | 138.68 | 139.54 | 139.54 | 3,449,336,899 |
|
Nov 14, 2025
|
145.11 | 145.47 | 136.04 | 138.68 | 138.68 | 8,170,562,276 |
|
Nov 13, 2025
|
153.26 | 156.99 | 141.40 | 145.11 | 145.11 | 7,354,986,019 |
|
Nov 12, 2025
|
154.56 | 161.01 | 151.47 | 153.26 | 153.26 | 5,979,682,267 |
|
Nov 11, 2025
|
167.37 | 171.61 | 154.26 | 154.57 | 154.57 | 6,202,061,657 |
|
Nov 10, 2025
|
164.45 | 170.16 | 163.86 | 167.37 | 167.37 | 5,424,364,139 |
|
Nov 9, 2025
|
158.10 | 166.23 | 155.38 | 164.45 | 164.45 | 4,538,025,398 |
|
Nov 8, 2025
|
161.71 | 164.71 | 156.09 | 158.10 | 158.10 | 3,777,278,818 |
|
Nov 7, 2025
|
155.07 | 164.09 | 150.44 | 161.71 | 161.71 | 6,565,811,742 |
|
Nov 6, 2025
|
162.56 | 162.78 | 153.79 | 155.07 | 155.07 | 5,543,550,041 |
|
Nov 5, 2025
|
155.40 | 163.66 | 147.89 | 162.57 | 162.57 | 7,278,004,532 |
|
Nov 4, 2025
|
166.10 | 168.20 | 146.75 | 155.40 | 155.40 | 11,720,472,283 |
|
Nov 3, 2025
|
187.83 | 188.74 | 163.55 | 166.09 | 166.09 | 10,083,921,329 |
|
Nov 2, 2025
|
186.38 | 188.14 | 182.83 | 187.83 | 187.83 | 3,213,989,849 |
|
Nov 1, 2025
|
187.21 | 187.35 | 184.06 | 186.38 | 186.38 | 2,742,470,897 |
|
Oct 31, 2025
|
184.63 | 189.85 | 184.02 | 187.21 | 187.21 | 5,699,604,751 |
|
Oct 30, 2025
|
194.40 | 198.04 | 179.22 | 184.62 | 184.62 | 8,688,393,422 |
