NYSE
USD
TransDigm Group Incorporated (TDG)
1,146.81
-29.10
(-2.47%)
At close: October 30 at 4:00:03 PM EDT
1,148.00
+1.19
(+0.10%)
After hours: October 30 at 5:47:42 PM EDT
Trade TDG 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
|
1,178.88 | 1,181.88 | 1,145.25 | 1,146.81 | 1,146.81 | 395,400 |
|
Oct 29, 2026
|
1,155.83 | 1,185.60 | 1,147.29 | 1,175.91 | 1,175.91 | 331,100 |
|
Oct 28, 2026
|
1,130.65 | 1,151.68 | 1,128.85 | 1,136.53 | 1,136.53 | 254,800 |
|
Oct 27, 2026
|
1,126.30 | 1,134.43 | 1,119.12 | 1,130.23 | 1,130.23 | 323,900 |
|
Oct 26, 2026
|
1,111.00 | 1,131.15 | 1,106.78 | 1,129.70 | 1,129.70 | 384,900 |
|
Oct 23, 2026
|
1,124.81 | 1,124.81 | 1,082.59 | 1,104.84 | 1,104.84 | 437,600 |
|
Oct 22, 2026
|
1,122.07 | 1,144.41 | 1,105.26 | 1,141.74 | 1,141.74 | 489,000 |
|
Oct 21, 2026
|
1,148.94 | 1,154.85 | 1,122.51 | 1,129.38 | 1,129.38 | 346,800 |
|
Oct 20, 2026
|
1,137.42 | 1,152.70 | 1,127.53 | 1,143.06 | 1,143.06 | 348,000 |
|
Oct 19, 2026
|
1,135.00 | 1,146.88 | 1,127.52 | 1,142.45 | 1,142.45 | 283,400 |
|
Oct 16, 2026
|
1,144.14 | 1,158.04 | 1,135.72 | 1,139.34 | 1,139.34 | 395,800 |
|
Oct 15, 2026
|
1,118.43 | 1,136.34 | 1,111.95 | 1,134.24 | 1,134.24 | 288,000 |
|
Oct 14, 2026
|
1,112.19 | 1,115.42 | 1,099.14 | 1,109.77 | 1,109.77 | 316,100 |
|
Oct 13, 2026
|
1,113.01 | 1,115.71 | 1,091.16 | 1,112.39 | 1,112.39 | 331,200 |
|
Oct 12, 2026
|
1,107.25 | 1,129.21 | 1,105.15 | 1,119.94 | 1,119.94 | 330,500 |
|
Oct 9, 2026
|
1,090.02 | 1,110.77 | 1,085.00 | 1,107.99 | 1,107.99 | 278,700 |
|
Oct 8, 2026
|
1,091.73 | 1,104.52 | 1,087.50 | 1,089.30 | 1,089.30 | 424,300 |
|
Oct 7, 2026
|
1,092.01 | 1,101.75 | 1,082.04 | 1,096.21 | 1,096.21 | 399,400 |
|
Oct 6, 2026
|
1,093.00 | 1,110.33 | 1,082.66 | 1,103.33 | 1,103.33 | 286,900 |
|
Oct 5, 2026
|
1,087.00 | 1,098.74 | 1,078.00 | 1,092.66 | 1,092.66 | 318,300 |
|
Oct 2, 2026
|
1,102.73 | 1,108.44 | 1,086.13 | 1,090.38 | 1,090.38 | 278,600 |
|
Oct 1, 2026
|
1,083.26 | 1,102.20 | 1,080.09 | 1,097.24 | 1,097.24 | 402,000 |
|
Sep 30, 2026
|
1,099.36 | 1,099.39 | 1,077.83 | 1,082.60 | 1,082.60 | 384,000 |
|
Sep 29, 2026
|
1,107.82 | 1,118.72 | 1,091.01 | 1,099.79 | 1,099.79 | 456,200 |
|
Sep 28, 2026
|
1,105.35 | 1,112.45 | 1,092.94 | 1,109.22 | 1,109.22 | 330,200 |
|
Sep 25, 2026
|
1,107.99 | 1,118.15 | 1,100.01 | 1,116.20 | 1,116.20 | 223,000 |
|
Sep 24, 2026
|
1,102.06 | 1,115.06 | 1,096.86 | 1,105.28 | 1,105.28 | 304,200 |
|
Sep 23, 2026
|
1,110.56 | 1,127.68 | 1,101.93 | 1,105.28 | 1,105.28 | 287,100 |
|
Sep 22, 2026
|
1,119.45 | 1,122.47 | 1,085.06 | 1,112.42 | 1,112.42 | 551,100 |
|
Sep 21, 2026
|
1,091.30 | 1,113.09 | 1,088.53 | 1,109.65 | 1,109.65 | 461,700 |
|
Sep 18, 2026
|
1,077.16 | 1,090.86 | 1,076.54 | 1,086.05 | 1,086.05 | 809,000 |
|
Sep 17, 2026
|
1,094.51 | 1,097.65 | 1,075.41 | 1,076.01 | 1,076.01 | 452,800 |
|
Sep 16, 2026
|
1,084.79 | 1,108.37 | 1,071.25 | 1,080.11 | 1,080.11 | 604,400 |
|
Sep 15, 2026
|
1,112.93 | 1,123.44 | 1,082.40 | 1,085.00 | 1,085.00 | 439,000 |
|
Sep 14, 2026
|
1,124.00 | 1,131.31 | 1,102.37 | 1,111.22 | 1,111.22 | 427,900 |
|
Sep 11, 2026
|
1,138.15 | 1,147.78 | 1,128.67 | 1,140.32 | 1,140.32 | 375,300 |
|
Sep 10, 2026
|
1,125.68 | 1,141.57 | 1,119.62 | 1,126.88 | 1,126.88 | 396,200 |
|
Sep 9, 2026
|
1,145.00 | 1,156.80 | 1,124.17 | 1,125.68 | 1,125.68 | 306,800 |
|
Sep 8, 2026
|
1,160.40 | 1,163.57 | 1,143.79 | 1,145.14 | 1,145.14 | 328,200 |
|
Sep 4, 2026
|
1,151.44 | 1,163.43 | 1,146.50 | 1,162.05 | 1,162.05 | 210,400 |
|
Sep 3, 2026
|
1,157.89 | 1,164.12 | 1,144.44 | 1,157.83 | 1,157.83 | 274,600 |
|
Sep 2, 2026
|
1,160.74 | 1,170.55 | 1,152.27 | 1,153.75 | 1,153.75 | 333,500 |
|
Sep 1, 2026
|
1,169.73 | 1,182.00 | 1,153.43 | 1,155.76 | 1,155.76 | 270,300 |
|
Aug 31, 2026
|
1,180.00 | 1,185.47 | 1,161.25 | 1,171.74 | 1,171.74 | 497,000 |
|
Aug 28, 2026
|
1,191.02 | 1,195.51 | 1,179.00 | 1,185.97 | 1,185.97 | 192,500 |
|
Aug 27, 2026
|
1,200.51 | 1,201.15 | 1,182.62 | 1,186.48 | 1,186.48 | 226,900 |
|
Aug 26, 2026
|
1,202.00 | 1,225.97 | 1,197.39 | 1,207.06 | 1,207.06 | 432,900 |
|
Aug 25, 2026
|
1,211.33 | 1,212.38 | 1,183.74 | 1,192.60 | 1,192.60 | 397,800 |
|
Aug 24, 2026
|
1,199.88 | 1,203.71 | 1,187.85 | 1,199.08 | 1,199.08 | 466,600 |
|
Aug 21, 2026
|
1,188.04 | 1,206.20 | 1,185.14 | 1,200.35 | 1,200.35 | 533,800 |
|
Aug 20, 2026
|
1,219.61 | 1,221.23 | 1,179.95 | 1,180.40 | 1,180.40 | 440,400 |
|
Aug 19, 2026
|
1,235.00 | 1,240.20 | 1,220.35 | 1,222.91 | 1,222.91 | 254,100 |
|
Aug 18, 2026
|
1,238.21 | 1,243.18 | 1,225.18 | 1,233.78 | 1,233.78 | 250,800 |
|
Aug 17, 2026
|
1,257.00 | 1,257.10 | 1,232.28 | 1,237.82 | 1,237.82 | 243,300 |
|
Aug 14, 2026
|
1,258.87 | 1,265.76 | 1,238.40 | 1,256.90 | 1,256.90 | 438,500 |
|
Aug 13, 2026
|
1,242.00 | 1,249.38 | 1,216.67 | 1,246.31 | 1,246.31 | 380,200 |
|
Aug 12, 2026
|
1,244.68 | 1,251.06 | 1,234.01 | 1,235.48 | 1,235.48 | 240,800 |
|
Aug 11, 2026
|
1,225.00 | 1,250.55 | 1,221.08 | 1,242.04 | 1,242.04 | 545,100 |
|
Aug 10, 2026
|
1,230.00 | 1,234.98 | 1,212.17 | 1,223.48 | 1,223.48 | 435,800 |
|
Aug 7, 2026
|
1,272.95 | 1,273.07 | 1,220.42 | 1,225.25 | 1,225.25 | 521,600 |
|
Aug 6, 2026
|
1,264.08 | 1,280.17 | 1,250.73 | 1,262.07 | 1,262.07 | 551,700 |
|
Aug 5, 2026
|
1,271.51 | 1,271.51 | 1,234.24 | 1,254.71 | 1,254.71 | 879,100 |
|
Aug 4, 2026
|
1,355.60 | 1,359.27 | 1,233.11 | 1,275.05 | 1,275.05 | 912,300 |
|
Aug 3, 2026
|
1,280.27 | 1,291.49 | 1,260.04 | 1,285.56 | 1,285.56 | 711,600 |
|
Jul 31, 2026
|
1,249.79 | 1,265.08 | 1,240.88 | 1,254.38 | 1,254.38 | 393,000 |
|
Jul 30, 2026
|
1,264.60 | 1,265.00 | 1,236.88 | 1,249.91 | 1,249.91 | 306,700 |
|
Jul 29, 2026
|
1,298.50 | 1,298.50 | 1,261.23 | 1,264.60 | 1,264.60 | 299,100 |
|
Jul 28, 2026
|
1,296.78 | 1,317.66 | 1,288.91 | 1,307.97 | 1,307.97 | 292,500 |
|
Jul 27, 2026
|
1,250.99 | 1,291.86 | 1,247.65 | 1,286.27 | 1,286.27 | 343,800 |
|
Jul 24, 2026
|
1,217.15 | 1,255.71 | 1,217.13 | 1,236.71 | 1,236.71 | 269,700 |
|
Jul 23, 2026
|
1,206.02 | 1,227.73 | 1,204.27 | 1,213.83 | 1,213.83 | 248,200 |
|
Jul 22, 2026
|
1,209.79 | 1,214.48 | 1,192.08 | 1,194.70 | 1,194.70 | 439,700 |
|
Jul 21, 2026
|
1,203.26 | 1,212.95 | 1,197.73 | 1,205.49 | 1,205.49 | 398,900 |
|
Jul 20, 2026
|
1,221.62 | 1,227.07 | 1,203.54 | 1,204.73 | 1,204.73 | 357,000 |
|
Jul 17, 2026
|
1,225.69 | 1,253.60 | 1,209.37 | 1,214.43 | 1,214.43 | 300,900 |
|
Jul 16, 2026
|
1,225.64 | 1,240.37 | 1,216.77 | 1,231.11 | 1,231.11 | 321,000 |
|
Jul 15, 2026
|
1,201.26 | 1,234.38 | 1,195.00 | 1,232.18 | 1,232.18 | 351,100 |
|
Jul 14, 2026
|
1,228.67 | 1,244.16 | 1,215.16 | 1,215.34 | 1,215.34 | 317,100 |
|
Jul 13, 2026
|
1,277.66 | 1,280.82 | 1,212.69 | 1,235.00 | 1,235.00 | 528,500 |
|
Jul 10, 2026
|
1,288.82 | 1,298.72 | 1,280.50 | 1,291.35 | 1,291.35 | 260,700 |
|
Jul 9, 2026
|
1,297.76 | 1,304.34 | 1,289.38 | 1,295.71 | 1,295.71 | 284,800 |
|
Jul 8, 2026
|
1,310.87 | 1,318.86 | 1,288.00 | 1,296.43 | 1,296.43 | 297,100 |
|
Jul 7, 2026
|
1,352.96 | 1,358.55 | 1,322.46 | 1,329.63 | 1,329.63 | 253,200 |
|
Jul 6, 2026
|
1,359.99 | 1,359.99 | 1,334.91 | 1,346.12 | 1,346.12 | 242,900 |
|
Jul 2, 2026
|
1,324.36 | 1,350.74 | 1,318.35 | 1,348.49 | 1,348.49 | 363,100 |
|
Jul 1, 2026
|
1,340.64 | 1,345.10 | 1,304.74 | 1,309.18 | 1,309.18 | 423,100 |
|
Jun 30, 2026
|
1,330.19 | 1,336.17 | 1,309.08 | 1,332.04 | 1,332.04 | 446,000 |
|
Jun 29, 2026
|
1,318.74 | 1,343.40 | 1,315.25 | 1,323.44 | 1,323.44 | 450,600 |
|
Jun 26, 2026
|
1,327.99 | 1,331.27 | 1,314.10 | 1,324.56 | 1,324.56 | 818,100 |
|
Jun 25, 2026
|
1,328.04 | 1,361.77 | 1,321.38 | 1,332.56 | 1,332.56 | 359,700 |
|
Jun 24, 2026
|
1,294.42 | 1,333.07 | 1,289.65 | 1,322.67 | 1,322.67 | 424,700 |
|
Jun 23, 2026
|
1,291.83 | 1,308.32 | 1,280.70 | 1,297.68 | 1,297.68 | 334,600 |
|
Jun 22, 2026
|
1,319.99 | 1,321.00 | 1,281.94 | 1,295.90 | 1,295.90 | 397,100 |
|
Jun 18, 2026
|
1,330.18 | 1,337.34 | 1,304.86 | 1,328.31 | 1,328.31 | 741,700 |
|
Jun 17, 2026
|
1,291.86 | 1,331.33 | 1,284.92 | 1,316.75 | 1,316.75 | 424,500 |
|
Jun 16, 2026
|
1,286.51 | 1,311.00 | 1,278.01 | 1,301.20 | 1,301.20 | 484,800 |
|
Jun 15, 2026
|
1,273.38 | 1,288.17 | 1,265.95 | 1,277.35 | 1,277.35 | 346,000 |
|
Jun 12, 2026
|
1,260.96 | 1,265.43 | 1,231.01 | 1,256.05 | 1,256.05 | 245,800 |
|
Jun 11, 2026
|
1,209.87 | 1,259.40 | 1,205.00 | 1,257.59 | 1,257.59 | 268,700 |
|
Jun 10, 2026
|
1,264.27 | 1,264.82 | 1,207.73 | 1,212.36 | 1,212.36 | 307,300 |
|
Jun 9, 2026
|
1,214.55 | 1,258.10 | 1,213.96 | 1,257.24 | 1,257.24 | 401,300 |
|
Jun 8, 2026
|
1,238.61 | 1,243.81 | 1,203.35 | 1,206.28 | 1,206.28 | 270,600 |
|
Jun 5, 2026
|
1,234.07 | 1,242.22 | 1,220.01 | 1,238.74 | 1,238.74 | 266,000 |
|
Jun 4, 2026
|
1,233.16 | 1,239.27 | 1,223.84 | 1,228.09 | 1,228.09 | 325,400 |
|
Jun 3, 2026
|
1,235.80 | 1,242.35 | 1,201.86 | 1,211.57 | 1,211.57 | 429,400 |
|
Jun 2, 2026
|
1,224.50 | 1,250.63 | 1,224.50 | 1,246.98 | 1,246.98 | 397,700 |
|
Jun 1, 2026
|
1,243.88 | 1,255.24 | 1,232.51 | 1,238.41 | 1,238.41 | 434,000 |
|
May 29, 2026
|
1,265.29 | 1,285.00 | 1,244.54 | 1,258.32 | 1,258.32 | 399,100 |
|
May 28, 2026
|
1,242.00 | 1,280.11 | 1,241.93 | 1,265.06 | 1,265.06 | 436,300 |
|
May 27, 2026
|
1,228.09 | 1,248.82 | 1,223.65 | 1,240.91 | 1,240.91 | 435,900 |
|
May 26, 2026
|
1,226.29 | 1,234.00 | 1,211.29 | 1,226.00 | 1,226.00 | 382,400 |
|
May 22, 2026
|
1,214.12 | 1,221.20 | 1,207.36 | 1,213.51 | 1,213.51 | 448,600 |
|
May 21, 2026
|
1,187.72 | 1,220.73 | 1,184.99 | 1,209.32 | 1,209.32 | 469,700 |
|
May 20, 2026
|
1,183.27 | 1,206.33 | 1,169.67 | 1,198.09 | 1,198.09 | 359,700 |
|
May 19, 2026
|
1,181.28 | 1,199.22 | 1,177.63 | 1,179.08 | 1,179.08 | 466,500 |
|
May 18, 2026
|
1,148.18 | 1,191.13 | 1,145.01 | 1,182.35 | 1,182.35 | 563,300 |
|
May 15, 2026
|
1,174.71 | 1,178.07 | 1,143.40 | 1,148.97 | 1,148.97 | 298,400 |
|
May 14, 2026
|
1,204.65 | 1,210.00 | 1,170.61 | 1,178.82 | 1,178.82 | 333,500 |
|
May 13, 2026
|
1,182.58 | 1,204.44 | 1,167.83 | 1,201.40 | 1,201.40 | 333,200 |
|
May 12, 2026
|
1,197.20 | 1,205.77 | 1,179.19 | 1,191.19 | 1,191.19 | 486,000 |
|
May 11, 2026
|
1,218.74 | 1,226.55 | 1,191.89 | 1,198.67 | 1,198.67 | 405,100 |
|
May 8, 2026
|
1,242.75 | 1,250.31 | 1,209.06 | 1,215.08 | 1,215.08 | 284,200 |
|
May 7, 2026
|
1,239.79 | 1,262.26 | 1,235.74 | 1,241.98 | 1,241.98 | 357,100 |
|
May 6, 2026
|
1,231.53 | 1,255.43 | 1,221.86 | 1,233.37 | 1,233.37 | 472,800 |
|
May 5, 2026
|
1,220.00 | 1,234.00 | 1,173.22 | 1,191.33 | 1,191.33 | 677,500 |
|
May 4, 2026
|
1,156.83 | 1,172.23 | 1,149.22 | 1,149.72 | 1,149.72 | 421,300 |
|
May 1, 2026
|
1,171.58 | 1,171.67 | 1,145.92 | 1,154.45 | 1,154.45 | 311,000 |
|
Apr 30, 2026
|
1,143.46 | 1,164.37 | 1,141.95 | 1,159.98 | 1,159.98 | 343,500 |
|
Apr 29, 2026
|
1,154.21 | 1,155.00 | 1,128.21 | 1,142.74 | 1,142.74 | 331,500 |
|
Apr 28, 2026
|
1,167.54 | 1,173.00 | 1,136.36 | 1,154.06 | 1,154.06 | 291,300 |
|
Apr 27, 2026
|
1,146.40 | 1,165.90 | 1,146.40 | 1,158.36 | 1,158.36 | 321,200 |
|
Apr 24, 2026
|
1,156.87 | 1,161.11 | 1,136.26 | 1,148.18 | 1,148.18 | 633,800 |
|
Apr 23, 2026
|
1,188.32 | 1,197.90 | 1,155.03 | 1,165.76 | 1,165.76 | 647,000 |
|
Apr 22, 2026
|
1,207.96 | 1,214.49 | 1,180.23 | 1,187.75 | 1,187.75 | 425,200 |
|
Apr 21, 2026
|
1,267.28 | 1,274.50 | 1,193.73 | 1,205.67 | 1,205.67 | 625,900 |
|
Apr 20, 2026
|
1,265.27 | 1,274.76 | 1,260.00 | 1,274.62 | 1,274.62 | 246,000 |
|
Apr 17, 2026
|
1,239.00 | 1,290.11 | 1,235.00 | 1,265.88 | 1,265.88 | 384,800 |
|
Apr 16, 2026
|
1,275.68 | 1,278.50 | 1,218.30 | 1,228.23 | 1,228.23 | 386,300 |
|
Apr 15, 2026
|
1,297.08 | 1,301.38 | 1,273.76 | 1,274.69 | 1,274.69 | 324,100 |
|
Apr 14, 2026
|
1,279.24 | 1,303.06 | 1,268.87 | 1,296.58 | 1,296.58 | 471,300 |
|
Apr 13, 2026
|
1,207.20 | 1,235.50 | 1,201.03 | 1,233.11 | 1,233.11 | 328,900 |
|
Apr 10, 2026
|
1,221.00 | 1,221.00 | 1,199.39 | 1,207.18 | 1,207.18 | 205,700 |
|
Apr 9, 2026
|
1,211.87 | 1,234.13 | 1,207.26 | 1,225.52 | 1,225.52 | 198,100 |
|
Apr 8, 2026
|
1,191.20 | 1,225.26 | 1,191.20 | 1,219.88 | 1,219.88 | 305,400 |
|
Apr 7, 2026
|
1,182.90 | 1,182.90 | 1,165.08 | 1,169.57 | 1,169.57 | 301,800 |
|
Apr 6, 2026
|
1,168.00 | 1,190.03 | 1,158.50 | 1,189.64 | 1,189.64 | 216,200 |
|
Apr 2, 2026
|
1,165.95 | 1,175.34 | 1,145.02 | 1,167.00 | 1,167.00 | 319,800 |
|
Apr 1, 2026
|
1,159.60 | 1,183.96 | 1,123.61 | 1,173.27 | 1,173.27 | 472,200 |
|
Mar 31, 2026
|
1,139.99 | 1,168.31 | 1,126.70 | 1,158.96 | 1,158.96 | 661,000 |
|
Mar 30, 2026
|
1,148.09 | 1,154.36 | 1,127.56 | 1,132.88 | 1,132.88 | 667,700 |
|
Mar 27, 2026
|
1,147.15 | 1,153.45 | 1,138.84 | 1,140.03 | 1,140.03 | 402,000 |
|
Mar 26, 2026
|
1,143.92 | 1,161.33 | 1,140.98 | 1,151.94 | 1,151.94 | 261,800 |
|
Mar 25, 2026
|
1,174.16 | 1,181.80 | 1,148.98 | 1,156.49 | 1,156.49 | 341,800 |
|
Mar 24, 2026
|
1,146.08 | 1,162.80 | 1,137.06 | 1,162.78 | 1,162.78 | 487,900 |
|
Mar 23, 2026
|
1,192.07 | 1,211.74 | 1,151.96 | 1,152.97 | 1,152.97 | 476,200 |
|
Mar 20, 2026
|
1,192.45 | 1,203.74 | 1,169.36 | 1,177.39 | 1,177.39 | 731,900 |
|
Mar 19, 2026
|
1,196.87 | 1,201.00 | 1,177.02 | 1,191.94 | 1,191.94 | 546,100 |
|
Mar 18, 2026
|
1,229.59 | 1,234.36 | 1,198.24 | 1,199.94 | 1,199.94 | 335,700 |
|
Mar 17, 2026
|
1,254.31 | 1,264.39 | 1,224.00 | 1,232.51 | 1,232.51 | 297,200 |
|
Mar 16, 2026
|
1,222.77 | 1,251.33 | 1,222.77 | 1,247.82 | 1,247.82 | 506,200 |
|
Mar 13, 2026
|
1,234.61 | 1,251.56 | 1,208.49 | 1,214.66 | 1,214.66 | 463,800 |
|
Mar 12, 2026
|
1,246.26 | 1,264.07 | 1,222.63 | 1,225.95 | 1,225.95 | 603,700 |
|
Mar 11, 2026
|
1,263.00 | 1,267.50 | 1,246.78 | 1,258.34 | 1,258.34 | 239,300 |
|
Mar 10, 2026
|
1,271.11 | 1,274.85 | 1,252.55 | 1,268.31 | 1,268.31 | 214,100 |
|
Mar 9, 2026
|
1,287.81 | 1,287.81 | 1,251.42 | 1,277.93 | 1,277.93 | 401,200 |
|
Mar 6, 2026
|
1,287.63 | 1,318.80 | 1,282.00 | 1,294.53 | 1,294.53 | 294,900 |
|
Mar 5, 2026
|
1,307.68 | 1,310.43 | 1,279.67 | 1,294.96 | 1,294.96 | 214,000 |
|
Mar 4, 2026
|
1,327.00 | 1,330.65 | 1,303.94 | 1,315.12 | 1,315.12 | 211,800 |
|
Mar 3, 2026
|
1,305.97 | 1,334.23 | 1,285.00 | 1,326.34 | 1,326.34 | 338,100 |
|
Mar 2, 2026
|
1,310.28 | 1,327.08 | 1,300.02 | 1,316.26 | 1,316.26 | 365,400 |
|
Feb 27, 2026
|
1,304.91 | 1,312.16 | 1,290.46 | 1,302.79 | 1,302.79 | 545,800 |
|
Feb 26, 2026
|
1,299.90 | 1,314.48 | 1,286.72 | 1,314.26 | 1,314.26 | 372,900 |
|
Feb 25, 2026
|
1,299.78 | 1,302.49 | 1,263.23 | 1,295.12 | 1,295.12 | 322,000 |
|
Feb 24, 2026
|
1,291.44 | 1,301.77 | 1,275.00 | 1,293.87 | 1,293.87 | 254,100 |
|
Feb 23, 2026
|
1,331.33 | 1,334.70 | 1,293.54 | 1,296.15 | 1,296.15 | 313,700 |
|
Feb 20, 2026
|
1,329.22 | 1,350.03 | 1,323.37 | 1,338.98 | 1,338.98 | 218,500 |
|
Feb 19, 2026
|
1,312.62 | 1,340.00 | 1,307.96 | 1,330.13 | 1,330.13 | 235,300 |
|
Feb 18, 2026
|
1,313.32 | 1,324.99 | 1,297.68 | 1,315.33 | 1,315.33 | 347,800 |
|
Feb 17, 2026
|
1,298.83 | 1,306.34 | 1,278.81 | 1,302.11 | 1,302.11 | 376,800 |
|
Feb 13, 2026
|
1,303.54 | 1,318.66 | 1,280.77 | 1,286.67 | 1,286.67 | 311,400 |
|
Feb 12, 2026
|
1,333.78 | 1,339.83 | 1,290.51 | 1,295.97 | 1,295.97 | 457,300 |
|
Feb 11, 2026
|
1,314.51 | 1,330.79 | 1,306.73 | 1,326.19 | 1,326.19 | 283,900 |
|
Feb 10, 2026
|
1,320.17 | 1,332.41 | 1,300.84 | 1,311.95 | 1,311.95 | 435,300 |
|
Feb 9, 2026
|
1,279.37 | 1,305.85 | 1,276.11 | 1,300.10 | 1,300.10 | 432,800 |
|
Feb 6, 2026
|
1,272.99 | 1,300.62 | 1,270.27 | 1,285.53 | 1,285.53 | 391,100 |
|
Feb 5, 2026
|
1,257.20 | 1,269.49 | 1,245.80 | 1,263.26 | 1,263.26 | 541,400 |
|
Feb 4, 2026
|
1,282.24 | 1,291.12 | 1,248.42 | 1,264.79 | 1,264.79 | 668,500 |
|
Feb 3, 2026
|
1,378.00 | 1,378.40 | 1,260.01 | 1,301.93 | 1,301.93 | 1,489,300 |
|
Feb 2, 2026
|
1,430.10 | 1,440.87 | 1,404.68 | 1,435.52 | 1,435.52 | 518,600 |
|
Jan 30, 2026
|
1,425.92 | 1,431.32 | 1,411.65 | 1,427.54 | 1,427.54 | 272,900 |
|
Jan 29, 2026
|
1,412.59 | 1,435.79 | 1,412.59 | 1,422.00 | 1,422.00 | 354,100 |
|
Jan 28, 2026
|
1,417.18 | 1,424.02 | 1,401.08 | 1,412.13 | 1,412.13 | 270,500 |
|
Jan 27, 2026
|
1,438.71 | 1,448.92 | 1,422.70 | 1,427.18 | 1,427.18 | 282,400 |
|
Jan 26, 2026
|
1,413.22 | 1,446.40 | 1,410.80 | 1,435.96 | 1,435.96 | 372,100 |
|
Jan 23, 2026
|
1,423.17 | 1,436.79 | 1,393.35 | 1,419.19 | 1,419.19 | 330,200 |
|
Jan 22, 2026
|
1,447.75 | 1,451.00 | 1,419.35 | 1,420.52 | 1,420.52 | 269,000 |
|
Jan 21, 2026
|
1,453.63 | 1,459.99 | 1,422.08 | 1,449.98 | 1,449.98 | 436,800 |
|
Jan 20, 2026
|
1,444.60 | 1,455.25 | 1,438.35 | 1,448.55 | 1,448.55 | 354,500 |
|
Jan 16, 2026
|
1,440.58 | 1,463.03 | 1,436.44 | 1,450.00 | 1,450.00 | 380,000 |
|
Jan 15, 2026
|
1,424.87 | 1,439.37 | 1,418.52 | 1,433.54 | 1,433.54 | 230,600 |
|
Jan 14, 2026
|
1,385.56 | 1,423.84 | 1,374.48 | 1,423.84 | 1,423.84 | 285,900 |
|
Jan 13, 2026
|
1,397.39 | 1,397.39 | 1,375.21 | 1,381.98 | 1,381.98 | 299,600 |
|
Jan 12, 2026
|
1,391.49 | 1,399.50 | 1,376.14 | 1,386.12 | 1,386.12 | 283,400 |
|
Jan 9, 2026
|
1,379.13 | 1,395.00 | 1,355.59 | 1,392.09 | 1,392.09 | 409,800 |
|
Jan 8, 2026
|
1,403.19 | 1,414.52 | 1,356.24 | 1,377.42 | 1,377.42 | 435,600 |
|
Jan 7, 2026
|
1,387.15 | 1,395.02 | 1,380.37 | 1,385.25 | 1,385.25 | 460,300 |
|
Jan 6, 2026
|
1,368.16 | 1,389.28 | 1,366.67 | 1,384.40 | 1,384.40 | 463,100 |
|
Jan 5, 2026
|
1,358.29 | 1,388.00 | 1,358.29 | 1,367.89 | 1,367.89 | 296,600 |
|
Jan 2, 2026
|
1,329.03 | 1,359.98 | 1,319.75 | 1,358.55 | 1,358.55 | 278,700 |
|
Dec 31, 2025
|
1,326.59 | 1,341.07 | 1,323.93 | 1,329.85 | 1,329.85 | 266,500 |
|
Dec 30, 2025
|
1,312.67 | 1,319.88 | 1,304.39 | 1,316.45 | 1,316.45 | 149,200 |
|
Dec 29, 2025
|
1,310.00 | 1,320.67 | 1,310.00 | 1,315.96 | 1,315.96 | 205,700 |
|
Dec 26, 2025
|
1,309.48 | 1,316.68 | 1,305.00 | 1,309.24 | 1,309.24 | 120,600 |
|
Dec 24, 2025
|
1,311.50 | 1,319.89 | 1,310.86 | 1,313.57 | 1,313.57 | 72,700 |
|
Dec 23, 2025
|
1,305.42 | 1,318.18 | 1,296.26 | 1,314.52 | 1,314.52 | 246,600 |
|
Dec 22, 2025
|
1,280.00 | 1,303.14 | 1,276.54 | 1,301.79 | 1,301.79 | 308,500 |
|
Dec 19, 2025
|
1,263.57 | 1,280.96 | 1,260.98 | 1,276.83 | 1,276.83 | 633,000 |
|
Dec 18, 2025
|
1,270.99 | 1,276.77 | 1,237.09 | 1,262.78 | 1,262.78 | 720,100 |
|
Dec 17, 2025
|
1,263.80 | 1,286.81 | 1,256.53 | 1,261.64 | 1,261.64 | 469,000 |
|
Dec 16, 2025
|
1,289.79 | 1,292.50 | 1,264.28 | 1,270.57 | 1,270.57 | 399,300 |
|
Dec 15, 2025
|
1,306.58 | 1,312.34 | 1,282.10 | 1,292.08 | 1,292.08 | 554,400 |
|
Dec 12, 2025
|
1,320.00 | 1,321.25 | 1,293.09 | 1,294.65 | 1,294.65 | 432,200 |
|
Dec 11, 2025
|
1,310.70 | 1,319.15 | 1,304.00 | 1,317.49 | 1,317.49 | 293,500 |
|
Dec 10, 2025
|
1,320.00 | 1,322.50 | 1,276.99 | 1,302.90 | 1,302.90 | 531,400 |
|
Dec 9, 2025
|
1,347.32 | 1,356.94 | 1,314.61 | 1,318.02 | 1,318.02 | 200,000 |
|
Dec 8, 2025
|
1,344.54 | 1,353.11 | 1,332.78 | 1,347.17 | 1,347.17 | 186,900 |
|
Dec 5, 2025
|
1,356.49 | 1,359.14 | 1,341.09 | 1,346.86 | 1,346.86 | 178,600 |
|
Dec 4, 2025
|
1,343.24 | 1,367.65 | 1,337.61 | 1,360.10 | 1,360.10 | 204,400 |
|
Dec 3, 2025
|
1,347.52 | 1,349.51 | 1,332.13 | 1,337.33 | 1,337.33 | 197,000 |
|
Dec 2, 2025
|
1,360.00 | 1,360.00 | 1,332.68 | 1,343.65 | 1,343.65 | 193,800 |
|
Dec 1, 2025
|
1,351.06 | 1,359.17 | 1,340.04 | 1,354.86 | 1,354.86 | 202,400 |
|
Nov 28, 2025
|
1,354.96 | 1,362.87 | 1,345.05 | 1,360.17 | 1,360.17 | 114,300 |
|
Nov 26, 2025
|
1,352.86 | 1,360.38 | 1,349.66 | 1,355.01 | 1,355.01 | 239,100 |
|
Nov 25, 2025
|
1,338.78 | 1,362.05 | 1,331.94 | 1,352.54 | 1,352.54 | 283,900 |
|
Nov 24, 2025
|
1,341.36 | 1,353.82 | 1,331.79 | 1,335.76 | 1,335.76 | 479,900 |
|
Nov 21, 2025
|
1,329.62 | 1,360.84 | 1,317.03 | 1,347.22 | 1,347.22 | 294,400 |
|
Nov 20, 2025
|
1,352.90 | 1,364.16 | 1,321.33 | 1,327.87 | 1,327.87 | 266,000 |
|
Nov 19, 2025
|
1,343.26 | 1,358.87 | 1,324.55 | 1,341.19 | 1,341.19 | 310,000 |
|
Nov 18, 2025
|
1,345.06 | 1,365.69 | 1,338.21 | 1,351.06 | 1,351.06 | 388,200 |
|
Nov 17, 2025
|
1,347.29 | 1,356.37 | 1,326.18 | 1,335.77 | 1,335.77 | 362,100 |
|
Nov 14, 2025
|
1,329.08 | 1,359.15 | 1,322.40 | 1,340.60 | 1,340.60 | 312,900 |
|
Nov 13, 2025
|
1,322.53 | 1,358.01 | 1,312.17 | 1,325.04 | 1,325.04 | 575,900 |
|
Nov 12, 2025
|
1,279.13 | 1,341.61 | 1,279.13 | 1,307.97 | 1,307.97 | 569,200 |
|
Nov 11, 2025
|
1,285.20 | 1,296.42 | 1,273.23 | 1,294.00 | 1,294.00 | 330,100 |
|
Nov 10, 2025
|
1,281.50 | 1,296.21 | 1,270.00 | 1,288.91 | 1,288.91 | 295,000 |
|
Nov 7, 2025
|
1,261.04 | 1,286.34 | 1,255.51 | 1,284.76 | 1,284.76 | 262,000 |
|
Nov 6, 2025
|
1,260.57 | 1,279.70 | 1,251.21 | 1,271.60 | 1,271.60 | 256,200 |
|
Nov 5, 2025
|
1,275.56 | 1,299.38 | 1,261.45 | 1,266.31 | 1,266.31 | 326,500 |
|
Nov 4, 2025
|
1,292.55 | 1,308.17 | 1,283.00 | 1,291.97 | 1,291.97 | 250,200 |
|
Nov 3, 2025
|
1,308.83 | 1,310.80 | 1,292.81 | 1,300.00 | 1,300.00 | 199,300 |
|
Oct 31, 2025
|
1,301.01 | 1,311.41 | 1,300.54 | 1,308.51 | 1,308.51 | 224,200 |
