Cryptocurrency
USD
SpaceX tokenized stock (PreStocks) USD Price (SPACEX-USD)
527.77
-17.27
(-3.17%)
As of 4:58:05 AM UTC. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
530.68 | 539.55 | 527.77 | 539.47 | 539.47 | 1,831 |
|
Nov 2, 2026
|
556.79 | 556.82 | 530.68 | 530.68 | 530.68 | 1,709 |
|
Nov 1, 2026
|
540.46 | 556.82 | 540.15 | 556.79 | 556.79 | 1,780 |
|
Oct 31, 2026
|
567.02 | 568.02 | 540.34 | 540.46 | 540.46 | 12,486 |
|
Oct 30, 2026
|
575.57 | 576.97 | 524.71 | 567.02 | 567.02 | - |
|
Oct 29, 2026
|
588.01 | 605.65 | 567.55 | 575.57 | 575.57 | 3,917 |
|
Oct 28, 2026
|
617.77 | 618.19 | 587.39 | 588.01 | 588.01 | 15 |
|
Oct 27, 2026
|
607.69 | 619.30 | 600.85 | 617.77 | 617.77 | 841 |
|
Oct 26, 2026
|
608.77 | 623.18 | 602.02 | 607.69 | 607.69 | 1,384 |
|
Oct 25, 2026
|
605.87 | 612.66 | 605.75 | 608.77 | 608.77 | 11 |
|
Oct 24, 2026
|
612.88 | 616.60 | 508.09 | 605.87 | 605.87 | 15,091 |
|
Oct 23, 2026
|
612.57 | 618.15 | 609.60 | 612.88 | 612.88 | 2,528 |
|
Oct 22, 2026
|
615.24 | 637.58 | 603.57 | 612.57 | 612.57 | 280 |
|
Oct 21, 2026
|
620.21 | 655.91 | 601.21 | 615.24 | 615.24 | 25,142 |
|
Oct 20, 2026
|
612.40 | 632.57 | 569.90 | 620.21 | 620.21 | 53,807 |
|
Oct 19, 2026
|
604.53 | 618.65 | 604.53 | 612.40 | 612.40 | 1,728 |
|
Oct 18, 2026
|
598.42 | 604.53 | 592.68 | 604.53 | 604.53 | 499 |
|
Oct 17, 2026
|
594.28 | 614.30 | 588.76 | 598.42 | 598.42 | - |
|
Oct 16, 2026
|
604.89 | 620.75 | 594.28 | 594.28 | 594.28 | 3,622 |
|
Oct 15, 2026
|
620.91 | 621.97 | 595.06 | 604.89 | 604.89 | 7,708 |
|
Oct 14, 2026
|
630.42 | 635.05 | 620.70 | 620.91 | 620.91 | 221 |
|
Oct 13, 2026
|
625.22 | 655.23 | 623.88 | 630.42 | 630.42 | 678 |
|
Oct 12, 2026
|
615.76 | 640.31 | 608.34 | 625.22 | 625.22 | 3,626 |
|
Oct 11, 2026
|
596.66 | 632.46 | 596.51 | 615.76 | 615.76 | 4,630 |
|
Oct 10, 2026
|
635.56 | 639.13 | 596.48 | 596.66 | 596.66 | 44 |
|
Oct 9, 2026
|
624.68 | 653.97 | 599.57 | 635.56 | 635.56 | 15,911 |
|
Oct 8, 2026
|
632.91 | 632.97 | 597.29 | 624.68 | 624.68 | 1,773 |
|
Oct 7, 2026
|
626.92 | 636.43 | 610.31 | 632.91 | 632.91 | - |
|
Oct 6, 2026
|
608.28 | 654.02 | 608.28 | 626.92 | 626.92 | - |
|
Oct 5, 2026
|
583.16 | 615.99 | 566.64 | 608.28 | 608.28 | 4,101 |
|
Oct 4, 2026
|
590.69 | 590.69 | 566.93 | 583.16 | 583.16 | 8,363 |
|
Oct 3, 2026
|
556.01 | 596.72 | 548.35 | 590.69 | 590.69 | 4,844 |
|
Oct 2, 2026
|
562.74 | 577.68 | 535.83 | 556.01 | 556.01 | - |
|
Oct 1, 2026
|
552.33 | 571.08 | 534.78 | 562.74 | 562.74 | 11,597 |
|
Sep 30, 2026
|
578.06 | 595.82 | 538.30 | 552.33 | 552.33 | 5,362 |
|
Sep 29, 2026
|
581.94 | 602.90 | 534.99 | 578.06 | 578.06 | 49,037 |
|
Sep 28, 2026
|
591.75 | 599.88 | 575.12 | 581.94 | 581.94 | 1,373 |
|
Sep 27, 2026
|
567.39 | 599.01 | 552.55 | 591.75 | 591.75 | 4,658 |
|
Sep 26, 2026
|
577.91 | 592.49 | 560.26 | 567.39 | 567.39 | - |
|
Sep 25, 2026
|
579.68 | 591.43 | 573.60 | 577.91 | 577.91 | 1,321 |
|
Sep 24, 2026
|
583.92 | 595.98 | 572.11 | 579.68 | 579.68 | - |
|
Sep 23, 2026
|
561.40 | 587.93 | 544.11 | 583.92 | 583.92 | - |
|
Sep 22, 2026
|
595.61 | 601.60 | 560.30 | 561.40 | 561.40 | - |
|
Sep 21, 2026
|
592.38 | 606.43 | 578.43 | 595.61 | 595.61 | 1,430 |
|
Sep 20, 2026
|
604.67 | 613.95 | 588.41 | 592.38 | 592.38 | 856 |
|
Sep 19, 2026
|
607.25 | 616.22 | 573.80 | 604.67 | 604.67 | 36,289 |
|
Sep 18, 2026
|
618.51 | 621.45 | 600.23 | 607.25 | 607.25 | 2,766 |
|
Sep 17, 2026
|
605.65 | 622.37 | 585.33 | 618.51 | 618.51 | - |
|
Sep 16, 2026
|
562.01 | 609.19 | 555.40 | 605.65 | 605.65 | - |
|
Sep 15, 2026
|
580.93 | 590.40 | 560.50 | 562.01 | 562.01 | 2,162 |
|
Sep 14, 2026
|
593.92 | 594.27 | 578.89 | 580.93 | 580.93 | 1,699 |
|
Sep 13, 2026
|
588.97 | 602.05 | 588.70 | 593.92 | 593.92 | 329 |
|
Sep 12, 2026
|
591.95 | 608.30 | 585.25 | 588.97 | 588.97 | - |
|
Sep 11, 2026
|
586.35 | 606.93 | 582.13 | 591.95 | 591.95 | 10,260 |
|
Sep 10, 2026
|
581.94 | 601.10 | 577.23 | 586.34 | 586.34 | 3,870 |
|
Sep 9, 2026
|
607.43 | 611.84 | 579.82 | 581.94 | 581.94 | 4,178 |
|
Sep 8, 2026
|
593.47 | 622.46 | 531.18 | 607.43 | 607.43 | - |
|
Sep 7, 2026
|
583.08 | 609.64 | 527.71 | 593.47 | 593.47 | 23,090 |
|
Sep 6, 2026
|
596.62 | 614.12 | 583.08 | 583.08 | 583.08 | 11,065 |
|
Sep 5, 2026
|
538.16 | 610.85 | 518.08 | 596.62 | 596.62 | 52,773 |
|
Sep 4, 2026
|
549.20 | 552.13 | 537.56 | 538.16 | 538.16 | 643 |
|
Sep 3, 2026
|
522.42 | 549.50 | 507.11 | 549.20 | 549.20 | 20,720 |
|
Sep 2, 2026
|
533.61 | 533.86 | 512.66 | 522.42 | 522.42 | 571 |
|
Sep 1, 2026
|
522.27 | 534.36 | 500.34 | 533.61 | 533.61 | 14,325 |
|
Aug 31, 2026
|
525.02 | 526.17 | 514.73 | 522.27 | 522.27 | 820 |
|
Aug 30, 2026
|
531.47 | 531.79 | 504.29 | 525.02 | 525.02 | 3,419 |
|
Aug 29, 2026
|
526.09 | 532.78 | 526.05 | 531.47 | 531.47 | 1,090 |
|
Aug 28, 2026
|
511.19 | 533.88 | 511.19 | 526.09 | 526.09 | 393 |
|
Aug 27, 2026
|
518.63 | 534.38 | 508.56 | 511.19 | 511.19 | 15,308 |
|
Aug 26, 2026
|
504.69 | 521.33 | 501.70 | 518.63 | 518.63 | 3,394 |
|
Aug 25, 2026
|
501.15 | 517.70 | 487.64 | 504.69 | 504.69 | 4,995 |
|
Aug 24, 2026
|
502.35 | 512.01 | 498.73 | 501.15 | 501.15 | 2,171 |
|
Aug 23, 2026
|
515.87 | 523.33 | 502.35 | 502.35 | 502.35 | 1,219 |
|
Aug 22, 2026
|
519.97 | 526.07 | 508.49 | 515.87 | 515.87 | 1,131 |
|
Aug 21, 2026
|
492.96 | 535.67 | 490.02 | 519.97 | 519.97 | 10,803 |
|
Aug 20, 2026
|
499.54 | 514.54 | 486.02 | 492.96 | 492.96 | 14,384 |
|
Aug 19, 2026
|
518.07 | 521.56 | 499.54 | 499.54 | 499.54 | 6,336 |
|
Aug 18, 2026
|
525.85 | 526.19 | 516.37 | 518.07 | 518.07 | 935 |
|
Aug 17, 2026
|
505.50 | 543.00 | 505.50 | 525.85 | 525.85 | 18,827 |
|
Aug 16, 2026
|
511.08 | 512.22 | 503.17 | 505.50 | 505.50 | 299 |
|
Aug 15, 2026
|
516.68 | 529.26 | 505.72 | 511.08 | 511.08 | 809 |
|
Aug 14, 2026
|
547.70 | 547.71 | 516.66 | 516.68 | 516.68 | 10,969 |
|
Aug 13, 2026
|
569.87 | 570.04 | 539.94 | 547.70 | 547.70 | 983 |
|
Aug 12, 2026
|
497.79 | 569.87 | 491.14 | 569.87 | 569.87 | 19,291 |
|
Aug 11, 2026
|
541.49 | 542.39 | 497.14 | 497.79 | 497.79 | 15,766 |
|
Aug 10, 2026
|
508.82 | 549.47 | 500.30 | 541.49 | 541.49 | 894 |
|
Aug 9, 2026
|
516.79 | 519.73 | 500.10 | 508.82 | 508.82 | 15,030 |
|
Aug 8, 2026
|
506.84 | 521.17 | 503.42 | 516.79 | 516.79 | 36,681 |
|
Aug 7, 2026
|
447.75 | 510.27 | 445.69 | 506.84 | 506.84 | 11,889 |
|
Aug 6, 2026
|
457.82 | 459.67 | 439.76 | 447.75 | 447.75 | 385 |
|
Aug 5, 2026
|
466.59 | 485.35 | 457.81 | 457.82 | 457.82 | 10,796 |
|
Aug 4, 2026
|
443.40 | 500.20 | 443.21 | 466.59 | 466.59 | 8,451 |
|
Aug 3, 2026
|
420.51 | 462.52 | 420.50 | 443.40 | 443.40 | 475,032 |
|
Aug 2, 2026
|
422.32 | 425.35 | 403.80 | 420.51 | 420.51 | 5,924 |
|
Aug 1, 2026
|
418.19 | 436.44 | 411.54 | 422.32 | 422.32 | 670 |
|
Jul 31, 2026
|
428.05 | 434.25 | 418.03 | 418.19 | 418.19 | 9,092 |
|
Jul 30, 2026
|
417.78 | 447.87 | 416.71 | 428.05 | 428.05 | 6,539 |
|
Jul 29, 2026
|
430.81 | 431.52 | 417.29 | 417.78 | 417.78 | - |
|
Jul 28, 2026
|
431.26 | 441.01 | 414.25 | 430.81 | 430.81 | 881 |
|
Jul 27, 2026
|
408.82 | 434.79 | 405.19 | 431.26 | 431.26 | 5,180 |
|
Jul 26, 2026
|
420.35 | 428.06 | 406.48 | 408.82 | 408.82 | - |
|
Jul 25, 2026
|
429.99 | 432.54 | 420.30 | 420.35 | 420.35 | 610 |
|
Jul 24, 2026
|
433.78 | 437.29 | 407.24 | 429.99 | 429.99 | 4,706 |
|
Jul 23, 2026
|
444.74 | 445.44 | 429.09 | 433.78 | 433.78 | - |
|
Jul 22, 2026
|
452.75 | 470.03 | 438.86 | 444.74 | 444.74 | 916 |
|
Jul 21, 2026
|
461.28 | 462.83 | 427.86 | 452.75 | 452.75 | 1,441 |
|
Jul 20, 2026
|
465.42 | 470.47 | 443.83 | 461.28 | 461.28 | 5,009 |
|
Jul 19, 2026
|
446.20 | 465.78 | 445.84 | 465.42 | 465.42 | 701 |
|
Jul 18, 2026
|
452.39 | 457.31 | 442.43 | 446.20 | 446.20 | - |
|
Jul 17, 2026
|
461.28 | 461.29 | 437.82 | 452.39 | 452.39 | 1,191 |
|
Jul 16, 2026
|
447.52 | 521.55 | 433.52 | 461.28 | 461.28 | 53,680 |
|
Jul 15, 2026
|
465.12 | 476.35 | 446.86 | 447.52 | 447.52 | 10,760 |
|
Jul 14, 2026
|
471.22 | 475.89 | 459.68 | 465.12 | 465.12 | - |
|
Jul 13, 2026
|
451.62 | 489.62 | 393.63 | 471.22 | 471.22 | 73,144 |
|
Jul 12, 2026
|
527.16 | 527.16 | 448.98 | 451.62 | 451.62 | 357,514 |
|
Jul 11, 2026
|
530.66 | 556.11 | 523.55 | 527.16 | 527.16 | 3,025 |
|
Jul 10, 2026
|
540.37 | 554.55 | 527.66 | 530.66 | 530.66 | - |
|
Jul 9, 2026
|
544.29 | 564.38 | 515.06 | 540.37 | 540.37 | 1,999 |
|
Jul 8, 2026
|
556.35 | 563.97 | 536.04 | 544.29 | 544.29 | 22,944 |
|
Jul 7, 2026
|
562.82 | 569.71 | 549.56 | 556.35 | 556.35 | 19,360 |
|
Jul 6, 2026
|
559.69 | 593.82 | 549.30 | 562.82 | 562.82 | 1,388 |
|
Jul 5, 2026
|
552.60 | 561.37 | 549.02 | 559.69 | 559.69 | 1,124 |
|
Jul 4, 2026
|
555.72 | 565.65 | 551.51 | 552.60 | 552.60 | 353 |
|
Jul 3, 2026
|
542.85 | 571.52 | 531.08 | 555.72 | 555.72 | 13,170 |
|
Jul 2, 2026
|
557.56 | 576.40 | 520.23 | 542.85 | 542.85 | 31,186 |
|
Jul 1, 2026
|
615.03 | 621.81 | 523.07 | 557.56 | 557.56 | 54,213 |
|
Jun 30, 2026
|
547.98 | 615.03 | 534.10 | 615.03 | 615.03 | 56,719 |
|
Jun 29, 2026
|
521.39 | 547.98 | 507.40 | 547.98 | 547.98 | 1,425 |
|
Jun 28, 2026
|
510.37 | 521.64 | 504.08 | 521.39 | 521.39 | 26,717 |
|
Jun 27, 2026
|
534.61 | 535.39 | 510.22 | 510.37 | 510.37 | 5,367 |
|
Jun 26, 2026
|
522.57 | 541.65 | 498.26 | 534.61 | 534.61 | 40,262 |
|
Jun 25, 2026
|
507.21 | 540.97 | 502.46 | 522.57 | 522.57 | 23,768 |
|
Jun 24, 2026
|
519.92 | 576.86 | 507.21 | 507.21 | 507.21 | 84,421 |
|
Jun 23, 2026
|
536.83 | 565.83 | 486.75 | 519.92 | 519.92 | 110,455 |
|
Jun 22, 2026
|
560.79 | 594.91 | 536.81 | 536.84 | 536.84 | 69,169 |
|
Jun 21, 2026
|
577.20 | 589.22 | 560.59 | 560.79 | 560.79 | 1,971 |
|
Jun 20, 2026
|
593.04 | 601.87 | 564.51 | 577.22 | 577.22 | 67,485 |
|
Jun 19, 2026
|
597.64 | 607.30 | 572.04 | 593.04 | 593.04 | 30,284 |
|
Jun 18, 2026
|
656.50 | 656.56 | 580.92 | 597.64 | 597.64 | 122,647 |
|
Jun 17, 2026
|
629.65 | 754.41 | 624.20 | 656.50 | 656.50 | 453,117 |
|
Jun 16, 2026
|
660.89 | 732.31 | 623.63 | 629.68 | 629.68 | 520,177 |
|
Jun 15, 2026
|
575.37 | 694.36 | 552.71 | 660.89 | 660.89 | 652,715 |
|
Jun 14, 2026
|
632.59 | 632.59 | 548.88 | 575.37 | 575.37 | 116,669 |
|
Jun 13, 2026
|
540.38 | 661.55 | 524.52 | 632.58 | 632.58 | 629,137 |
|
Jun 12, 2026
|
705.99 | 724.94 | 479.81 | 536.76 | 536.76 | 2,574,066 |
|
Jun 11, 2026
|
707.78 | 717.38 | 613.53 | 702.70 | 702.70 | 1,103,274 |
|
Jun 10, 2026
|
687.20 | 712.83 | 681.97 | 707.78 | 707.78 | 484,459 |
|
Jun 9, 2026
|
699.13 | 730.24 | 685.01 | 687.20 | 687.20 | 384,653 |
|
Jun 8, 2026
|
696.33 | 715.97 | 683.94 | 699.16 | 699.16 | 454,689 |
|
Jun 7, 2026
|
711.72 | 715.17 | 694.40 | 696.33 | 696.33 | 358,262 |
|
Jun 6, 2026
|
703.46 | 719.56 | 696.82 | 711.72 | 711.72 | 270,540 |
|
Jun 5, 2026
|
696.48 | 723.07 | 691.36 | 703.44 | 703.44 | 440,771 |
|
Jun 4, 2026
|
716.65 | 734.22 | 696.13 | 696.42 | 696.42 | 617,080 |
|
Jun 3, 2026
|
773.37 | 779.17 | 709.12 | 716.60 | 716.60 | 1,049,991 |
|
Jun 2, 2026
|
779.39 | 810.93 | 767.46 | 773.37 | 773.37 | 8,752,576 |
|
Jun 1, 2026
|
785.22 | 798.35 | 762.97 | 779.35 | 779.35 | 8,338,410 |
|
May 31, 2026
|
782.17 | 801.62 | 770.94 | 785.18 | 785.18 | 2,045,973 |
|
May 30, 2026
|
775.34 | 796.93 | 774.78 | 782.17 | 782.17 | 3,016,775 |
|
May 29, 2026
|
799.88 | 806.82 | 762.69 | 775.46 | 775.46 | 2,696,520 |
|
May 28, 2026
|
779.45 | 806.08 | 766.75 | 799.93 | 799.93 | 5,461,542 |
|
May 27, 2026
|
812.92 | 838.55 | 765.00 | 779.45 | 779.45 | 1,402,283 |
|
May 26, 2026
|
822.87 | 839.97 | 767.90 | 812.42 | 812.42 | 2,194,797 |
|
May 25, 2026
|
855.61 | 860.06 | 749.57 | 822.93 | 822.93 | 451,740 |
|
May 24, 2026
|
855.24 | 879.00 | 797.20 | 855.57 | 855.57 | 426,912 |
|
May 23, 2026
|
850.35 | 874.32 | 805.54 | 850.40 | 850.40 | 566,351 |
|
May 22, 2026
|
825.98 | 880.87 | 775.59 | 850.35 | 850.35 | 1,142,806 |
|
May 21, 2026
|
793.48 | 838.88 | 785.26 | 825.95 | 825.95 | 4,179,898 |
|
May 20, 2026
|
778.95 | 793.73 | 778.95 | 793.38 | 793.38 | 6,493,789 |
|
May 19, 2026
|
780.83 | 806.53 | 778.95 | 778.95 | 778.95 | 6,600,191 |
|
May 18, 2026
|
804.46 | 819.47 | 774.50 | 780.83 | 780.83 | 9,191,933 |
|
May 17, 2026
|
750.43 | 810.76 | 747.78 | 804.44 | 804.44 | 10,640,716 |
|
May 16, 2026
|
726.54 | 754.85 | 714.41 | 750.36 | 750.36 | 4,448,764 |
|
May 15, 2026
|
687.38 | 749.83 | 686.79 | 726.70 | 726.70 | 8,633,998 |
|
May 14, 2026
|
676.53 | 694.13 | 671.14 | 687.38 | 687.38 | 707,632 |
|
May 13, 2026
|
671.24 | 682.07 | 660.45 | 676.53 | 676.53 | 3,329,401 |
|
May 12, 2026
|
672.09 | 705.55 | 644.86 | 671.24 | 671.24 | 3,602,165 |
|
May 11, 2026
|
806.98 | 807.19 | 643.03 | 672.04 | 672.04 | 2,236,519 |
|
May 10, 2026
|
767.73 | 818.77 | 767.58 | 806.98 | 806.98 | 1,575,512 |
|
May 9, 2026
|
733.37 | 767.83 | 731.77 | 767.73 | 767.73 | 959,362 |
|
May 8, 2026
|
726.31 | 733.52 | 725.93 | 733.37 | 733.37 | 1,212,514 |
|
May 7, 2026
|
714.69 | 737.62 | 698.55 | 726.21 | 726.21 | 1,882,617 |
|
May 6, 2026
|
708.95 | 715.71 | 705.44 | 714.69 | 714.69 | 2,159,461 |
|
May 5, 2026
|
704.17 | 710.69 | 703.35 | 708.95 | 708.95 | 676,271 |
|
May 4, 2026
|
709.66 | 710.41 | 703.76 | 704.17 | 704.17 | 1,774,980 |
|
May 3, 2026
|
710.34 | 715.17 | 708.75 | 709.66 | 709.66 | 1,029,373 |
|
May 2, 2026
|
709.78 | 710.77 | 708.90 | 710.34 | 710.34 | 89,495 |
|
May 1, 2026
|
720.87 | 721.97 | 709.60 | 709.78 | 709.78 | 214,394 |
|
Apr 30, 2026
|
721.48 | 727.81 | 715.99 | 720.87 | 720.87 | 540,448 |
|
Apr 29, 2026
|
721.15 | 721.78 | 715.58 | 721.48 | 721.48 | 692,336 |
|
Apr 28, 2026
|
721.31 | 721.78 | 715.71 | 721.15 | 721.15 | 1,215,208 |
|
Apr 27, 2026
|
721.17 | 722.40 | 720.93 | 721.31 | 721.31 | 850,721 |
|
Apr 26, 2026
|
715.69 | 721.57 | 712.16 | 721.17 | 721.17 | 4,587,536 |
|
Apr 25, 2026
|
714.86 | 716.43 | 708.58 | 715.56 | 715.56 | 510,910 |
|
Apr 24, 2026
|
725.90 | 733.39 | 709.07 | 715.03 | 715.03 | 620,170 |
|
Apr 23, 2026
|
704.78 | 728.91 | 703.73 | 725.90 | 725.90 | 1,010,095 |
|
Apr 22, 2026
|
704.33 | 709.88 | 702.69 | 704.78 | 704.78 | 677,788 |
|
Apr 21, 2026
|
703.86 | 711.96 | 697.81 | 704.28 | 704.28 | 1,947,350 |
|
Apr 20, 2026
|
704.75 | 710.28 | 697.04 | 703.86 | 703.86 | 448,091 |
|
Apr 19, 2026
|
709.10 | 710.70 | 703.29 | 704.88 | 704.88 | 916,936 |
|
Apr 18, 2026
|
715.40 | 716.02 | 704.10 | 709.00 | 709.00 | 576,478 |
|
Apr 17, 2026
|
721.72 | 721.83 | 708.42 | 715.40 | 715.40 | 4,389,832 |
|
Apr 16, 2026
|
710.25 | 721.86 | 708.91 | 721.72 | 721.72 | 1,628,313 |
|
Apr 15, 2026
|
703.94 | 710.30 | 703.55 | 710.25 | 710.25 | 19,569,509 |
|
Apr 14, 2026
|
698.46 | 705.10 | 686.85 | 703.96 | 703.96 | 5,402,271 |
|
Apr 13, 2026
|
687.48 | 705.33 | 687.35 | 698.46 | 698.46 | 1,176,431 |
|
Apr 12, 2026
|
715.76 | 721.51 | 687.18 | 687.48 | 687.48 | 2,721,551 |
|
Apr 11, 2026
|
709.73 | 721.34 | 709.44 | 715.76 | 715.76 | 3,601,753 |
|
Apr 10, 2026
|
709.76 | 710.28 | 703.47 | 709.73 | 709.73 | 2,417,168 |
|
Apr 9, 2026
|
704.21 | 715.51 | 698.28 | 709.76 | 709.76 | 12,733,775 |
|
Apr 8, 2026
|
681.96 | 705.90 | 676.52 | 704.21 | 704.21 | 981,977 |
|
Apr 7, 2026
|
675.88 | 682.80 | 670.61 | 681.96 | 681.96 | 1,070,707 |
|
Apr 6, 2026
|
721.55 | 732.67 | 657.32 | 675.88 | 675.88 | 822,129 |
|
Apr 5, 2026
|
715.69 | 726.92 | 709.47 | 721.55 | 721.55 | 854,984 |
|
Apr 4, 2026
|
709.41 | 716.74 | 708.33 | 715.69 | 715.69 | 314,581 |
|
Apr 3, 2026
|
693.17 | 716.51 | 693.17 | 709.41 | 709.41 | 159,929 |
|
Apr 2, 2026
|
704.01 | 706.70 | 685.69 | 693.17 | 693.17 | 340,969 |
|
Apr 1, 2026
|
686.84 | 705.04 | 533.23 | 704.01 | 704.01 | 356,393 |
|
Mar 31, 2026
|
681.77 | 687.61 | 674.91 | 686.84 | 686.84 | 573,689 |
|
Mar 30, 2026
|
682.18 | 687.83 | 681.47 | 681.77 | 681.77 | 2,332,336 |
|
Mar 29, 2026
|
698.55 | 703.99 | 681.93 | 682.18 | 682.18 | 5,358,112 |
|
Mar 28, 2026
|
693.57 | 706.25 | 692.40 | 698.55 | 698.55 | 2,385,404 |
|
Mar 27, 2026
|
692.48 | 701.23 | 686.50 | 693.57 | 693.57 | 152,089 |
|
Mar 26, 2026
|
721.24 | 722.49 | 685.78 | 692.48 | 692.48 | 308,327 |
|
Mar 25, 2026
|
693.20 | 726.52 | 656.00 | 721.24 | 721.24 | 747,601 |
|
Mar 24, 2026
|
687.41 | 693.20 | 685.82 | 693.20 | 693.20 | 685,544 |
|
Mar 23, 2026
|
681.75 | 689.65 | 681.45 | 687.41 | 687.41 | - |
|
Mar 22, 2026
|
676.86 | 687.75 | 606.01 | 681.75 | 681.75 | 696,458 |
|
Mar 21, 2026
|
693.66 | 704.37 | 676.01 | 676.62 | 676.62 | 1,029,600 |
|
Mar 20, 2026
|
687.58 | 701.82 | 687.41 | 693.66 | 693.66 | 749,876 |
|
Mar 19, 2026
|
693.07 | 693.41 | 626.95 | 687.58 | 687.58 | 4,665,703 |
|
Mar 18, 2026
|
693.36 | 693.69 | 686.86 | 692.96 | 692.96 | 1,634,898 |
|
Mar 17, 2026
|
682.26 | 693.57 | 681.14 | 693.36 | 693.36 | 2,329,312 |
|
Mar 16, 2026
|
687.64 | 687.79 | 676.12 | 682.26 | 682.26 | 1,223,555 |
|
Mar 15, 2026
|
682.19 | 687.86 | 681.83 | 687.72 | 687.72 | 2,820,091 |
|
Mar 14, 2026
|
682.43 | 688.03 | 676.24 | 682.19 | 682.19 | 1,997,916 |
|
Mar 13, 2026
|
671.66 | 682.65 | 670.99 | 682.43 | 682.43 | 2,183,160 |
|
Mar 12, 2026
|
693.16 | 693.52 | 665.71 | 671.66 | 671.66 | 1,778,376 |
|
Mar 11, 2026
|
682.25 | 693.51 | 675.55 | 693.16 | 693.16 | 2,533,241 |
|
Mar 10, 2026
|
660.72 | 684.45 | 659.55 | 682.25 | 682.25 | 1,081,450 |
|
Mar 9, 2026
|
660.67 | 662.10 | 626.45 | 660.72 | 660.72 | 649,651 |
|
Mar 8, 2026
|
671.26 | 677.44 | 659.97 | 660.67 | 660.67 | 441,069 |
|
Mar 7, 2026
|
672.08 | 677.00 | 665.76 | 671.26 | 671.26 | 669,644 |
|
Mar 6, 2026
|
671.24 | 678.15 | 670.77 | 672.08 | 672.08 | 509,772 |
|
Mar 5, 2026
|
655.51 | 678.65 | 600.68 | 671.24 | 671.24 | 961,551 |
|
Mar 4, 2026
|
645.05 | 656.58 | 640.42 | 655.39 | 655.39 | 1,767,364 |
|
Mar 3, 2026
|
676.84 | 682.86 | 635.78 | 645.05 | 645.05 | 2,068,081 |
|
Mar 2, 2026
|
671.01 | 678.32 | 670.67 | 676.63 | 676.63 | 642,943 |
|
Mar 1, 2026
|
670.93 | 677.11 | 669.86 | 671.01 | 671.01 | 760,851 |
|
Feb 28, 2026
|
698.62 | 698.62 | 670.28 | 670.93 | 670.93 | 706,443 |
|
Feb 27, 2026
|
614.74 | 710.99 | 605.75 | 698.85 | 698.85 | 1,132,950 |
|
Feb 26, 2026
|
625.05 | 628.98 | 608.75 | 614.74 | 614.74 | 774,160 |
|
Feb 25, 2026
|
600.41 | 630.82 | 600.15 | 625.05 | 625.05 | 1,402,870 |
|
Feb 24, 2026
|
604.97 | 610.96 | 596.06 | 600.34 | 600.34 | 899,166 |
|
Feb 23, 2026
|
630.19 | 630.19 | 604.95 | 604.97 | 604.97 | 592,104 |
|
Feb 22, 2026
|
629.83 | 630.45 | 624.67 | 630.19 | 630.19 | 1,050,397 |
|
Feb 21, 2026
|
625.04 | 630.64 | 623.86 | 629.83 | 629.83 | 689,395 |
|
Feb 20, 2026
|
629.48 | 635.45 | 623.43 | 624.99 | 624.99 | 1,026,835 |
|
Feb 19, 2026
|
619.69 | 630.08 | 619.40 | 629.48 | 629.48 | 596,661 |
|
Feb 18, 2026
|
619.87 | 621.88 | 614.22 | 619.69 | 619.69 | 3,748,016 |
|
Feb 17, 2026
|
619.99 | 621.90 | 614.07 | 619.87 | 619.87 | 424,922 |
|
Feb 16, 2026
|
666.18 | 666.80 | 606.68 | 619.99 | 619.99 | 999,089 |
|
Feb 15, 2026
|
664.31 | 672.17 | 660.35 | 666.14 | 666.14 | 807,016 |
|
Feb 14, 2026
|
665.09 | 667.17 | 660.08 | 664.10 | 664.10 | 465,674 |
|
Feb 13, 2026
|
650.90 | 666.80 | 648.45 | 665.09 | 665.09 | 660,414 |
|
Feb 12, 2026
|
639.92 | 666.29 | 638.26 | 650.90 | 650.90 | 888,116 |
|
Feb 11, 2026
|
639.95 | 646.72 | 618.26 | 639.92 | 639.92 | 1,134,360 |
|
Feb 10, 2026
|
750.28 | 772.72 | 630.23 | 639.95 | 639.95 | 466,003 |
|
Feb 9, 2026
|
681.88 | 756.26 | 681.88 | 750.28 | 750.28 | 70,560 |
|
Feb 8, 2026
|
681.86 | 686.27 | 676.44 | 681.88 | 681.88 | 58,736 |
|
Feb 7, 2026
|
686.30 | 691.78 | 681.60 | 681.86 | 681.86 | 38,201 |
|
Feb 6, 2026
|
672.20 | 693.24 | 644.75 | 686.30 | 686.30 | 148,734 |
|
Feb 5, 2026
|
718.23 | 721.51 | 672.14 | 672.41 | 672.41 | 72,242 |
|
Feb 4, 2026
|
698.55 | 718.23 | 685.87 | 718.23 | 718.23 | 156,812 |
|
Feb 3, 2026
|
731.59 | 757.12 | 681.90 | 698.55 | 698.55 | 255,795 |
|
Feb 2, 2026
|
693.23 | 728.32 | 675.81 | 727.51 | 727.51 | 212,907 |
|
Feb 1, 2026
|
698.42 | 750.06 | 692.36 | 693.35 | 693.35 | 148,245 |
|
Jan 31, 2026
|
680.41 | 708.18 | 680.41 | 698.42 | 698.42 | 199,844 |
|
Jan 30, 2026
|
869.72 | 870.79 | 660.05 | 680.41 | 680.41 | 387,707 |
|
Jan 29, 2026
|
872.06 | 883.55 | 778.55 | 869.74 | 869.74 | 206,017 |
|
Jan 28, 2026
|
763.50 | 870.64 | 762.83 | 870.64 | 870.64 | 197,914 |
|
Jan 27, 2026
|
763.08 | 775.01 | 752.56 | 763.50 | 763.50 | 65,264 |
|
Jan 26, 2026
|
725.38 | 763.41 | 725.38 | 763.34 | 763.34 | 79,915 |
|
Jan 25, 2026
|
711.01 | 740.71 | 687.79 | 725.38 | 725.38 | 106,920 |
|
Jan 24, 2026
|
687.34 | 744.16 | 687.20 | 711.01 | 711.01 | 87,062 |
|
Jan 23, 2026
|
684.13 | 722.98 | 671.28 | 687.34 | 687.34 | 94,219 |
|
Jan 22, 2026
|
667.10 | 684.30 | 659.47 | 684.13 | 684.13 | 18,735 |
|
Jan 21, 2026
|
676.82 | 679.53 | 664.12 | 667.10 | 667.10 | 3,168 |
|
Jan 20, 2026
|
677.49 | 678.05 | 664.78 | 676.82 | 676.82 | 10,555 |
|
Jan 19, 2026
|
664.35 | 677.50 | 662.21 | 677.49 | 677.49 | 19,545 |
|
Jan 18, 2026
|
646.65 | 678.27 | 634.08 | 674.46 | 674.46 | 42,619 |
|
Jan 17, 2026
|
639.37 | 651.14 | 630.30 | 646.65 | 646.65 | 241 |
|
Jan 16, 2026
|
671.63 | 672.10 | 634.13 | 639.37 | 639.37 | 32,765 |
|
Jan 15, 2026
|
685.88 | 685.94 | 648.60 | 671.63 | 671.63 | 16,738 |
|
Jan 14, 2026
|
679.52 | 685.96 | 672.58 | 685.88 | 685.88 | 19,211 |
|
Jan 13, 2026
|
672.66 | 685.41 | 661.46 | 679.12 | 679.12 | 111,517 |
|
Jan 12, 2026
|
655.82 | 672.66 | 654.90 | 672.66 | 672.66 | 111,766 |
|
Jan 11, 2026
|
660.87 | 666.75 | 652.78 | 655.82 | 655.82 | 54,760 |
|
Jan 10, 2026
|
634.05 | 661.04 | 633.99 | 661.04 | 661.04 | 14,659 |
|
Jan 9, 2026
|
610.28 | 650.80 | 600.74 | 634.05 | 634.05 | 172,492 |
|
Jan 8, 2026
|
609.19 | 614.32 | 600.69 | 610.28 | 610.28 | 90,022 |
|
Jan 7, 2026
|
585.84 | 620.94 | 573.20 | 609.19 | 609.19 | 112,221 |
|
Jan 6, 2026
|
591.37 | 597.14 | 580.19 | 585.84 | 585.84 | 109,137 |
|
Jan 5, 2026
|
594.89 | 615.82 | 589.84 | 591.37 | 591.37 | 105,767 |
|
Jan 4, 2026
|
598.74 | 601.01 | 585.95 | 594.89 | 594.89 | 69,968 |
|
Jan 3, 2026
|
567.91 | 599.25 | 562.68 | 598.74 | 598.74 | 49,454 |
|
Jan 2, 2026
|
567.45 | 568.88 | 548.66 | 567.86 | 567.86 | 78,165 |
|
Jan 1, 2026
|
559.00 | 571.54 | 557.01 | 567.45 | 567.45 | 46,968 |
|
Dec 31, 2025
|
599.66 | 602.68 | 553.35 | 559.00 | 559.00 | 38,796 |
|
Dec 30, 2025
|
616.33 | 620.27 | 576.87 | 599.66 | 599.66 | 92,194 |
|
Dec 29, 2025
|
620.50 | 621.33 | 607.27 | 616.33 | 616.33 | 86,296 |
|
Dec 28, 2025
|
611.87 | 623.28 | 610.26 | 620.50 | 620.50 | 47,532 |
|
Dec 27, 2025
|
611.97 | 626.63 | 602.33 | 611.87 | 611.87 | 87,841 |
|
Dec 26, 2025
|
619.40 | 636.36 | 600.20 | 611.97 | 611.97 | 113,948 |
|
Dec 25, 2025
|
619.69 | 619.76 | 600.46 | 619.40 | 619.40 | 57,486 |
|
Dec 24, 2025
|
618.31 | 621.48 | 595.93 | 619.69 | 619.69 | 89,774 |
|
Dec 23, 2025
|
564.75 | 645.42 | 564.71 | 618.31 | 618.31 | 205,698 |
|
Dec 22, 2025
|
600.59 | 638.90 | 515.27 | 564.75 | 564.75 | 218,279 |
|
Dec 21, 2025
|
517.95 | 600.84 | 463.05 | 600.59 | 600.59 | 202,888 |
|
Dec 20, 2025
|
411.04 | 529.54 | 408.12 | 517.95 | 517.95 | 700,019 |
|
Dec 19, 2025
|
410.34 | 411.07 | 408.04 | 411.04 | 411.04 | 2,034,433 |
|
Dec 18, 2025
|
409.82 | 416.88 | 408.33 | 410.34 | 410.34 | 323,537 |
|
Dec 17, 2025
|
416.54 | 434.59 | 407.83 | 409.82 | 409.82 | 778,001 |
|
Dec 16, 2025
|
409.66 | 422.69 | 409.33 | 416.54 | 416.54 | 373,825 |
|
Dec 15, 2025
|
412.91 | 412.96 | 409.47 | 409.70 | 409.70 | 10,530 |
|
Dec 14, 2025
|
426.33 | 434.75 | 412.75 | 412.91 | 412.91 | 63,082 |
|
Dec 13, 2025
|
436.61 | 436.61 | 426.21 | 426.33 | 426.33 | 31,123 |
|
Dec 12, 2025
|
416.22 | 436.66 | 415.92 | 436.58 | 436.58 | 38,125 |
|
Dec 11, 2025
|
396.76 | 433.23 | 376.41 | 416.22 | 416.22 | 353,393 |
|
Dec 10, 2025
|
369.30 | 396.82 | 369.28 | 396.82 | 396.82 | 64,612 |
|
Dec 9, 2025
|
327.72 | 369.42 | 327.63 | 369.37 | 369.37 | 93,104 |
|
Dec 8, 2025
|
330.37 | 338.43 | 317.34 | 327.72 | 327.72 | 79,398 |
|
Dec 7, 2025
|
312.40 | 330.49 | 312.40 | 330.37 | 330.37 | 40,625 |
|
Dec 6, 2025
|
295.54 | 314.98 | 283.68 | 312.40 | 312.40 | 134,852 |
|
Dec 5, 2025
|
242.07 | 295.81 | 239.34 | 295.54 | 295.54 | 356,927 |
