NasdaqGS - Nasdaq Real Time Price
USD
Atlassian Corporation (TEAM)
191.72
-12.38
(-6.07%)
At close: 4:00:00 PM EDT
191.55
-0.17
(-0.09%)
After hours: 6:39:18 PM EDT
Trade TEAM 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
|
202.50 | 202.50 | 188.43 | 191.72 | 191.72 | 4,232,960 |
|
Oct 29, 2026
|
208.37 | 209.19 | 200.05 | 204.10 | 204.10 | 4,104,200 |
|
Oct 28, 2026
|
217.29 | 224.71 | 216.00 | 220.12 | 220.12 | 2,434,200 |
|
Oct 27, 2026
|
220.09 | 224.91 | 218.43 | 219.41 | 219.41 | 1,674,800 |
|
Oct 26, 2026
|
226.79 | 227.39 | 219.90 | 223.41 | 223.41 | 1,946,400 |
|
Oct 23, 2026
|
222.28 | 228.13 | 220.50 | 227.61 | 227.61 | 2,019,800 |
|
Oct 22, 2026
|
226.27 | 229.96 | 222.19 | 223.16 | 223.16 | 2,287,400 |
|
Oct 21, 2026
|
221.17 | 227.36 | 219.76 | 225.51 | 225.51 | 2,311,000 |
|
Oct 20, 2026
|
216.50 | 221.98 | 214.78 | 221.11 | 221.11 | 2,071,900 |
|
Oct 19, 2026
|
208.11 | 215.28 | 207.19 | 214.75 | 214.75 | 1,849,900 |
|
Oct 16, 2026
|
218.95 | 223.70 | 204.00 | 207.82 | 207.82 | 2,946,000 |
|
Oct 15, 2026
|
202.66 | 217.25 | 201.55 | 217.12 | 217.12 | 3,680,800 |
|
Oct 14, 2026
|
206.66 | 210.84 | 203.10 | 204.66 | 204.66 | 2,081,600 |
|
Oct 13, 2026
|
209.40 | 214.77 | 207.71 | 208.04 | 208.04 | 2,625,800 |
|
Oct 12, 2026
|
208.97 | 212.84 | 205.43 | 207.75 | 207.75 | 1,978,300 |
|
Oct 9, 2026
|
204.45 | 207.37 | 202.01 | 206.79 | 206.79 | 2,098,700 |
|
Oct 8, 2026
|
197.00 | 203.89 | 196.10 | 203.57 | 203.57 | 2,905,700 |
|
Oct 7, 2026
|
194.87 | 198.39 | 193.49 | 195.79 | 195.79 | 1,747,500 |
|
Oct 6, 2026
|
198.85 | 199.08 | 190.96 | 193.98 | 193.98 | 1,961,100 |
|
Oct 5, 2026
|
187.63 | 197.50 | 186.50 | 196.65 | 196.65 | 3,036,900 |
|
Oct 2, 2026
|
190.98 | 191.83 | 186.64 | 187.89 | 187.89 | 1,748,500 |
|
Oct 1, 2026
|
183.72 | 191.07 | 182.57 | 189.91 | 189.91 | 2,698,200 |
|
Sep 30, 2026
|
176.40 | 183.80 | 175.50 | 179.29 | 179.29 | 2,463,200 |
|
Sep 29, 2026
|
177.73 | 179.50 | 168.05 | 175.96 | 175.96 | 4,583,600 |
|
Sep 28, 2026
|
182.11 | 182.11 | 173.50 | 178.54 | 178.54 | 3,658,500 |
|
Sep 25, 2026
|
192.01 | 194.81 | 187.23 | 187.74 | 187.74 | 1,884,300 |
|
Sep 24, 2026
|
195.91 | 198.00 | 191.70 | 192.61 | 192.61 | 1,690,100 |
|
Sep 23, 2026
|
190.02 | 196.92 | 188.97 | 195.08 | 195.08 | 2,407,900 |
|
Sep 22, 2026
|
200.00 | 200.00 | 185.58 | 188.65 | 188.65 | 2,960,900 |
|
Sep 21, 2026
|
194.46 | 198.47 | 193.84 | 195.67 | 195.67 | 3,179,000 |
|
Sep 18, 2026
|
193.47 | 194.04 | 188.83 | 192.02 | 192.02 | 8,901,700 |
|
Sep 17, 2026
|
188.62 | 195.54 | 185.72 | 192.53 | 192.53 | 2,477,200 |
|
Sep 16, 2026
|
185.50 | 191.04 | 185.00 | 190.28 | 190.28 | 2,589,800 |
|
Sep 15, 2026
|
187.15 | 194.01 | 187.01 | 189.81 | 189.81 | 2,185,300 |
|
Sep 14, 2026
|
186.29 | 193.17 | 181.76 | 192.77 | 192.77 | 3,735,400 |
|
Sep 11, 2026
|
178.61 | 182.99 | 176.76 | 179.70 | 179.70 | 1,791,300 |
|
Sep 10, 2026
|
174.46 | 183.70 | 174.46 | 179.57 | 179.57 | 3,075,000 |
|
Sep 9, 2026
|
176.30 | 181.49 | 174.21 | 177.74 | 177.74 | 3,517,600 |
|
Sep 8, 2026
|
184.39 | 185.00 | 175.53 | 176.42 | 176.42 | 3,873,100 |
|
Sep 4, 2026
|
189.71 | 193.43 | 186.54 | 189.58 | 189.58 | 2,472,200 |
|
Sep 3, 2026
|
190.61 | 198.60 | 190.61 | 194.68 | 194.68 | 3,354,600 |
|
Sep 2, 2026
|
187.57 | 192.87 | 184.73 | 186.44 | 186.44 | 3,545,600 |
|
Sep 1, 2026
|
190.58 | 193.65 | 185.45 | 187.03 | 187.03 | 3,890,300 |
|
Aug 31, 2026
|
188.41 | 197.30 | 187.67 | 194.17 | 194.17 | 5,116,200 |
|
Aug 28, 2026
|
185.00 | 194.96 | 185.00 | 190.41 | 190.41 | 5,224,700 |
|
Aug 27, 2026
|
169.00 | 185.73 | 168.73 | 185.62 | 185.62 | 6,071,400 |
|
Aug 26, 2026
|
161.98 | 170.00 | 160.96 | 168.47 | 168.47 | 4,119,800 |
|
Aug 25, 2026
|
170.64 | 172.10 | 165.10 | 166.49 | 166.49 | 2,908,700 |
|
Aug 24, 2026
|
169.30 | 174.23 | 169.04 | 171.33 | 171.33 | 2,582,200 |
|
Aug 21, 2026
|
174.22 | 176.00 | 168.01 | 171.81 | 171.81 | 3,275,000 |
|
Aug 20, 2026
|
173.90 | 177.88 | 171.22 | 174.91 | 174.91 | 5,458,400 |
|
Aug 19, 2026
|
161.61 | 176.15 | 161.50 | 174.23 | 174.23 | 6,066,900 |
|
Aug 18, 2026
|
158.58 | 167.87 | 158.58 | 163.00 | 163.00 | 4,888,400 |
|
Aug 17, 2026
|
159.07 | 161.60 | 156.55 | 158.34 | 158.34 | 3,048,900 |
|
Aug 14, 2026
|
166.21 | 167.75 | 161.84 | 162.22 | 162.22 | 4,191,000 |
|
Aug 13, 2026
|
155.56 | 167.11 | 154.90 | 165.98 | 165.98 | 5,535,800 |
|
Aug 12, 2026
|
151.54 | 156.45 | 150.75 | 155.24 | 155.24 | 4,031,800 |
|
Aug 11, 2026
|
151.38 | 156.21 | 148.87 | 154.08 | 154.08 | 4,432,400 |
|
Aug 10, 2026
|
149.32 | 153.99 | 145.00 | 151.87 | 151.87 | 8,655,000 |
|
Aug 7, 2026
|
145.13 | 153.20 | 141.51 | 149.07 | 149.07 | 20,086,000 |
|
Aug 6, 2026
|
108.73 | 110.88 | 107.42 | 110.17 | 110.17 | 7,909,600 |
|
Aug 5, 2026
|
112.94 | 113.55 | 109.08 | 113.32 | 113.32 | 4,602,100 |
|
Aug 4, 2026
|
103.84 | 110.57 | 103.32 | 110.31 | 110.31 | 4,584,600 |
|
Aug 3, 2026
|
105.07 | 108.94 | 102.35 | 103.71 | 103.71 | 3,452,000 |
|
Jul 31, 2026
|
95.68 | 101.62 | 95.35 | 101.01 | 101.01 | 2,731,800 |
|
Jul 30, 2026
|
97.74 | 99.18 | 95.18 | 98.12 | 98.12 | 3,940,500 |
|
Jul 29, 2026
|
100.00 | 106.72 | 98.90 | 104.28 | 104.28 | 5,466,800 |
|
Jul 28, 2026
|
98.63 | 102.65 | 96.61 | 99.98 | 99.98 | 6,034,100 |
|
Jul 27, 2026
|
90.13 | 97.73 | 89.35 | 95.87 | 95.87 | 6,121,900 |
|
Jul 24, 2026
|
81.43 | 87.09 | 81.43 | 86.88 | 86.88 | 4,166,900 |
|
Jul 23, 2026
|
87.69 | 87.70 | 80.00 | 80.15 | 80.15 | 4,102,700 |
|
Jul 22, 2026
|
90.54 | 90.60 | 84.71 | 85.40 | 85.40 | 3,032,100 |
|
Jul 21, 2026
|
93.41 | 96.50 | 89.27 | 90.60 | 90.60 | 3,265,800 |
|
Jul 20, 2026
|
91.00 | 97.25 | 89.93 | 96.43 | 96.43 | 2,824,300 |
|
Jul 17, 2026
|
90.13 | 94.35 | 90.01 | 93.29 | 93.29 | 3,226,500 |
|
Jul 16, 2026
|
94.24 | 95.21 | 88.50 | 92.36 | 92.36 | 2,765,400 |
|
Jul 15, 2026
|
91.17 | 95.85 | 90.85 | 91.77 | 91.77 | 3,440,900 |
|
Jul 14, 2026
|
90.00 | 91.98 | 88.61 | 89.08 | 89.08 | 4,320,600 |
|
Jul 13, 2026
|
90.40 | 96.50 | 90.40 | 96.16 | 96.16 | 5,449,200 |
|
Jul 10, 2026
|
93.97 | 94.90 | 88.14 | 88.86 | 88.86 | 2,460,200 |
|
Jul 9, 2026
|
81.36 | 90.86 | 80.66 | 90.71 | 90.71 | 2,820,400 |
|
Jul 8, 2026
|
86.00 | 87.04 | 83.98 | 85.47 | 85.47 | 3,038,500 |
|
Jul 7, 2026
|
89.11 | 91.27 | 87.11 | 88.39 | 88.39 | 3,762,700 |
|
Jul 6, 2026
|
82.00 | 86.84 | 81.51 | 85.50 | 85.50 | 2,434,300 |
|
Jul 2, 2026
|
82.78 | 85.59 | 81.90 | 83.84 | 83.84 | 3,102,800 |
|
Jul 1, 2026
|
80.62 | 84.61 | 80.16 | 83.17 | 83.17 | 3,674,600 |
|
Jun 30, 2026
|
77.49 | 79.20 | 76.47 | 77.79 | 77.79 | 3,321,600 |
|
Jun 29, 2026
|
80.46 | 82.83 | 79.01 | 79.26 | 79.26 | 3,142,900 |
|
Jun 26, 2026
|
75.30 | 79.38 | 75.30 | 78.74 | 78.74 | 7,936,900 |
|
Jun 25, 2026
|
79.15 | 80.15 | 74.41 | 74.68 | 74.68 | 6,233,200 |
|
Jun 24, 2026
|
81.27 | 84.10 | 80.56 | 81.55 | 81.55 | 2,647,300 |
|
Jun 23, 2026
|
81.40 | 83.08 | 79.97 | 81.35 | 81.35 | 4,572,200 |
|
Jun 22, 2026
|
81.31 | 85.50 | 78.55 | 79.96 | 79.96 | 5,774,000 |
|
Jun 18, 2026
|
83.64 | 85.70 | 81.76 | 82.72 | 82.72 | 7,557,500 |
|
Jun 17, 2026
|
87.49 | 88.46 | 83.83 | 84.39 | 84.39 | 4,909,900 |
|
Jun 16, 2026
|
90.39 | 93.00 | 86.96 | 87.95 | 87.95 | 4,674,000 |
|
Jun 15, 2026
|
90.00 | 93.86 | 88.34 | 91.55 | 91.55 | 3,205,200 |
|
Jun 12, 2026
|
89.71 | 90.05 | 84.76 | 88.52 | 88.52 | 4,881,900 |
|
Jun 11, 2026
|
88.95 | 91.62 | 86.51 | 89.20 | 89.20 | 6,705,600 |
|
Jun 10, 2026
|
92.79 | 96.65 | 91.06 | 91.54 | 91.54 | 3,932,200 |
|
Jun 9, 2026
|
95.31 | 99.08 | 92.00 | 95.61 | 95.61 | 3,424,100 |
|
Jun 8, 2026
|
98.03 | 99.98 | 96.12 | 97.89 | 97.89 | 2,873,000 |
|
Jun 5, 2026
|
101.39 | 103.37 | 96.79 | 99.47 | 99.47 | 3,802,200 |
|
Jun 4, 2026
|
105.49 | 106.26 | 100.57 | 101.50 | 101.50 | 4,861,100 |
|
Jun 3, 2026
|
106.13 | 106.13 | 99.64 | 101.53 | 101.53 | 5,029,800 |
|
Jun 2, 2026
|
103.37 | 109.61 | 103.00 | 109.10 | 109.10 | 7,037,100 |
|
Jun 1, 2026
|
114.18 | 119.38 | 110.23 | 115.95 | 115.95 | 12,693,300 |
|
May 29, 2026
|
97.88 | 108.48 | 97.36 | 107.61 | 107.61 | 13,857,700 |
|
May 28, 2026
|
90.99 | 95.23 | 88.98 | 93.29 | 93.29 | 5,513,200 |
|
May 27, 2026
|
84.21 | 90.84 | 83.73 | 89.07 | 89.07 | 4,700,200 |
|
May 26, 2026
|
83.29 | 86.03 | 82.00 | 84.92 | 84.92 | 4,013,900 |
|
May 22, 2026
|
83.52 | 88.55 | 83.52 | 85.42 | 85.42 | 4,459,500 |
|
May 21, 2026
|
82.78 | 84.30 | 81.00 | 82.18 | 82.18 | 4,864,900 |
|
May 20, 2026
|
84.18 | 86.72 | 82.20 | 86.23 | 86.23 | 3,900,700 |
|
May 19, 2026
|
92.80 | 94.50 | 85.78 | 86.62 | 86.62 | 6,642,400 |
|
May 18, 2026
|
85.80 | 91.40 | 85.25 | 89.43 | 89.43 | 5,670,400 |
|
May 15, 2026
|
82.10 | 89.19 | 82.10 | 87.46 | 87.46 | 6,813,600 |
|
May 14, 2026
|
80.33 | 82.50 | 78.20 | 80.86 | 80.86 | 4,546,400 |
|
May 13, 2026
|
84.44 | 84.89 | 80.20 | 80.62 | 80.62 | 6,261,500 |
|
May 12, 2026
|
87.31 | 88.20 | 83.38 | 85.00 | 85.00 | 5,970,200 |
|
May 11, 2026
|
90.24 | 92.43 | 84.90 | 87.31 | 87.31 | 7,931,100 |
|
May 8, 2026
|
88.64 | 92.13 | 84.42 | 91.60 | 91.60 | 12,639,800 |
|
May 7, 2026
|
91.61 | 95.00 | 90.42 | 92.37 | 92.37 | 12,651,800 |
|
May 6, 2026
|
91.48 | 91.48 | 84.49 | 88.80 | 88.80 | 10,297,600 |
|
May 5, 2026
|
92.49 | 93.90 | 88.93 | 92.35 | 92.35 | 7,608,500 |
|
May 4, 2026
|
88.17 | 96.32 | 87.46 | 93.16 | 93.16 | 15,945,800 |
|
May 1, 2026
|
82.92 | 90.23 | 82.05 | 88.88 | 88.88 | 27,384,500 |
|
Apr 30, 2026
|
69.58 | 69.58 | 66.55 | 68.59 | 68.59 | 8,764,400 |
|
Apr 29, 2026
|
69.60 | 70.70 | 68.48 | 70.49 | 70.49 | 3,863,700 |
|
Apr 28, 2026
|
69.87 | 72.80 | 69.38 | 69.71 | 69.71 | 4,815,700 |
|
Apr 27, 2026
|
69.42 | 71.97 | 68.86 | 69.22 | 69.22 | 5,727,400 |
|
Apr 24, 2026
|
68.63 | 71.96 | 68.32 | 71.55 | 71.55 | 5,275,800 |
|
Apr 23, 2026
|
67.20 | 68.05 | 65.20 | 67.62 | 67.62 | 7,796,900 |
|
Apr 22, 2026
|
71.28 | 74.58 | 70.35 | 74.01 | 74.01 | 7,533,900 |
|
Apr 21, 2026
|
72.08 | 75.95 | 70.61 | 71.22 | 71.22 | 6,094,400 |
|
Apr 20, 2026
|
67.00 | 71.59 | 66.32 | 71.48 | 71.48 | 8,296,000 |
|
Apr 17, 2026
|
70.11 | 70.50 | 65.91 | 66.94 | 66.94 | 23,913,000 |
|
Apr 16, 2026
|
69.78 | 71.07 | 66.85 | 68.73 | 68.73 | 9,575,700 |
|
Apr 15, 2026
|
61.38 | 66.11 | 60.25 | 66.00 | 66.00 | 10,878,100 |
|
Apr 14, 2026
|
62.20 | 63.45 | 59.36 | 59.71 | 59.71 | 6,930,600 |
|
Apr 13, 2026
|
57.50 | 61.40 | 56.72 | 61.30 | 61.30 | 10,182,600 |
|
Apr 10, 2026
|
59.17 | 59.26 | 56.01 | 57.15 | 57.15 | 7,528,000 |
|
Apr 9, 2026
|
62.07 | 63.23 | 57.30 | 58.96 | 58.96 | 11,045,900 |
|
Apr 8, 2026
|
67.67 | 68.57 | 63.20 | 63.62 | 63.62 | 7,500,000 |
|
Apr 7, 2026
|
67.61 | 68.25 | 64.32 | 64.83 | 64.83 | 5,372,000 |
|
Apr 6, 2026
|
68.30 | 69.50 | 66.96 | 68.09 | 68.09 | 3,589,100 |
|
Apr 2, 2026
|
69.61 | 69.96 | 66.90 | 68.29 | 68.29 | 3,953,200 |
|
Apr 1, 2026
|
68.32 | 70.43 | 65.12 | 69.37 | 69.37 | 5,538,700 |
|
Mar 31, 2026
|
67.00 | 69.56 | 66.65 | 68.25 | 68.25 | 4,134,000 |
|
Mar 30, 2026
|
65.53 | 68.68 | 65.24 | 66.88 | 66.88 | 5,005,900 |
|
Mar 27, 2026
|
67.01 | 67.06 | 64.30 | 65.12 | 65.12 | 5,724,200 |
|
Mar 26, 2026
|
66.09 | 69.37 | 65.82 | 68.13 | 68.13 | 4,760,800 |
|
Mar 25, 2026
|
70.00 | 71.30 | 66.10 | 66.46 | 66.46 | 5,764,100 |
|
Mar 24, 2026
|
72.80 | 72.82 | 67.33 | 68.17 | 68.17 | 7,891,600 |
|
Mar 23, 2026
|
73.23 | 75.45 | 72.00 | 74.41 | 74.41 | 4,236,200 |
|
Mar 20, 2026
|
72.91 | 75.16 | 70.54 | 73.73 | 73.73 | 6,517,900 |
|
Mar 19, 2026
|
74.37 | 76.72 | 72.93 | 74.60 | 74.60 | 4,749,100 |
|
Mar 18, 2026
|
74.37 | 74.47 | 71.91 | 73.47 | 73.47 | 4,741,800 |
|
Mar 17, 2026
|
75.69 | 78.80 | 74.08 | 74.91 | 74.91 | 5,655,600 |
|
Mar 16, 2026
|
76.70 | 77.44 | 74.89 | 76.17 | 76.17 | 5,215,400 |
|
Mar 13, 2026
|
73.07 | 76.09 | 72.64 | 75.21 | 75.21 | 5,791,000 |
|
Mar 12, 2026
|
75.77 | 80.42 | 73.32 | 73.34 | 73.34 | 7,607,400 |
|
Mar 11, 2026
|
78.13 | 79.10 | 74.20 | 75.45 | 75.45 | 6,176,900 |
|
Mar 10, 2026
|
81.10 | 82.00 | 76.86 | 78.01 | 78.01 | 6,561,700 |
|
Mar 9, 2026
|
82.68 | 83.91 | 80.04 | 82.04 | 82.04 | 5,374,000 |
|
Mar 6, 2026
|
81.80 | 84.95 | 79.43 | 83.62 | 83.62 | 7,532,200 |
|
Mar 5, 2026
|
77.76 | 84.26 | 77.70 | 82.51 | 82.51 | 12,180,900 |
|
Mar 4, 2026
|
77.50 | 78.30 | 74.35 | 76.81 | 76.81 | 6,379,900 |
|
Mar 3, 2026
|
72.11 | 78.75 | 71.00 | 78.38 | 78.38 | 5,951,500 |
|
Mar 2, 2026
|
72.91 | 75.65 | 72.34 | 73.80 | 73.80 | 5,432,900 |
|
Feb 27, 2026
|
75.43 | 76.77 | 73.56 | 75.13 | 75.13 | 7,420,000 |
|
Feb 26, 2026
|
75.00 | 81.67 | 75.00 | 79.43 | 79.43 | 10,623,900 |
|
Feb 25, 2026
|
70.89 | 73.55 | 67.87 | 73.19 | 73.19 | 6,396,600 |
|
Feb 24, 2026
|
68.81 | 73.20 | 67.85 | 71.18 | 71.18 | 10,131,800 |
|
Feb 23, 2026
|
73.50 | 73.75 | 68.27 | 68.81 | 68.81 | 10,326,700 |
|
Feb 20, 2026
|
79.57 | 81.19 | 75.01 | 75.98 | 75.98 | 9,565,000 |
|
Feb 19, 2026
|
83.71 | 84.35 | 80.21 | 80.26 | 80.26 | 6,662,200 |
|
Feb 18, 2026
|
82.04 | 84.48 | 80.40 | 83.61 | 83.61 | 4,623,700 |
|
Feb 17, 2026
|
85.44 | 87.20 | 80.40 | 82.15 | 82.15 | 8,777,100 |
|
Feb 13, 2026
|
86.38 | 88.25 | 84.00 | 84.38 | 84.38 | 6,198,000 |
|
Feb 12, 2026
|
87.14 | 88.50 | 83.17 | 86.48 | 86.48 | 11,092,400 |
|
Feb 11, 2026
|
91.75 | 93.00 | 85.04 | 86.97 | 86.97 | 8,583,000 |
|
Feb 10, 2026
|
91.29 | 97.00 | 90.50 | 92.92 | 92.92 | 6,759,800 |
|
Feb 9, 2026
|
93.46 | 94.00 | 88.51 | 91.23 | 91.23 | 8,779,300 |
|
Feb 6, 2026
|
100.14 | 102.99 | 92.32 | 94.72 | 94.72 | 14,005,000 |
|
Feb 5, 2026
|
104.49 | 106.96 | 97.93 | 98.41 | 98.41 | 8,239,600 |
|
Feb 4, 2026
|
103.94 | 110.23 | 98.71 | 105.04 | 105.04 | 7,445,100 |
|
Feb 3, 2026
|
110.01 | 110.24 | 100.92 | 105.00 | 105.00 | 7,658,000 |
|
Feb 2, 2026
|
117.84 | 119.61 | 113.47 | 113.70 | 113.70 | 5,168,700 |
|
Jan 30, 2026
|
121.62 | 123.56 | 117.83 | 118.18 | 118.18 | 4,400,000 |
|
Jan 29, 2026
|
125.16 | 125.41 | 115.01 | 120.38 | 120.38 | 9,472,300 |
|
Jan 28, 2026
|
135.49 | 138.85 | 133.61 | 134.76 | 134.76 | 2,524,200 |
|
Jan 27, 2026
|
139.49 | 140.68 | 131.17 | 133.86 | 133.86 | 4,270,800 |
|
Jan 26, 2026
|
132.74 | 138.95 | 132.51 | 138.44 | 138.44 | 6,110,700 |
|
Jan 23, 2026
|
128.76 | 132.28 | 128.65 | 131.75 | 131.75 | 5,863,000 |
|
Jan 22, 2026
|
123.20 | 128.77 | 122.99 | 128.44 | 128.44 | 4,959,200 |
|
Jan 21, 2026
|
118.61 | 123.40 | 116.56 | 122.41 | 122.41 | 6,242,400 |
|
Jan 20, 2026
|
115.83 | 121.21 | 115.53 | 118.06 | 118.06 | 6,710,500 |
|
Jan 16, 2026
|
129.22 | 129.46 | 118.08 | 118.55 | 118.55 | 8,298,900 |
|
Jan 15, 2026
|
132.66 | 133.97 | 127.71 | 128.45 | 128.45 | 4,631,000 |
|
Jan 14, 2026
|
137.20 | 138.92 | 131.20 | 131.96 | 131.96 | 4,012,300 |
|
Jan 13, 2026
|
146.27 | 148.00 | 137.66 | 137.89 | 137.89 | 5,131,000 |
|
Jan 12, 2026
|
145.91 | 148.73 | 143.66 | 146.44 | 146.44 | 2,515,500 |
|
Jan 9, 2026
|
150.00 | 150.84 | 143.11 | 146.42 | 146.42 | 3,705,400 |
|
Jan 8, 2026
|
159.19 | 159.19 | 149.02 | 149.43 | 149.43 | 4,094,800 |
|
Jan 7, 2026
|
158.36 | 163.92 | 157.21 | 160.87 | 160.87 | 2,683,400 |
|
Jan 6, 2026
|
152.67 | 161.18 | 150.50 | 158.36 | 158.36 | 2,990,300 |
|
Jan 5, 2026
|
155.00 | 156.38 | 152.42 | 153.88 | 153.88 | 4,158,700 |
|
Jan 2, 2026
|
162.14 | 162.14 | 153.84 | 154.76 | 154.76 | 2,673,900 |
|
Dec 31, 2025
|
163.00 | 163.26 | 161.53 | 162.14 | 162.14 | 1,372,600 |
|
Dec 30, 2025
|
162.56 | 164.50 | 162.09 | 162.93 | 162.93 | 1,092,200 |
|
Dec 29, 2025
|
162.02 | 164.68 | 162.02 | 163.99 | 163.99 | 1,260,700 |
|
Dec 26, 2025
|
161.68 | 163.39 | 161.21 | 163.15 | 163.15 | 865,700 |
|
Dec 24, 2025
|
160.84 | 162.05 | 159.88 | 161.12 | 161.12 | 439,000 |
|
Dec 23, 2025
|
162.78 | 163.85 | 158.04 | 162.39 | 162.39 | 1,864,100 |
|
Dec 22, 2025
|
161.95 | 166.00 | 161.08 | 164.45 | 164.45 | 1,372,900 |
|
Dec 19, 2025
|
163.89 | 165.73 | 160.49 | 161.07 | 161.07 | 4,378,500 |
|
Dec 18, 2025
|
162.35 | 166.33 | 161.00 | 165.00 | 165.00 | 2,193,600 |
|
Dec 17, 2025
|
160.70 | 166.48 | 160.17 | 161.98 | 161.98 | 3,488,800 |
|
Dec 16, 2025
|
158.91 | 163.50 | 158.11 | 159.56 | 159.56 | 1,588,800 |
|
Dec 15, 2025
|
162.65 | 162.65 | 157.12 | 159.17 | 159.17 | 2,711,700 |
|
Dec 12, 2025
|
163.00 | 164.49 | 160.31 | 162.04 | 162.04 | 1,438,200 |
|
Dec 11, 2025
|
162.43 | 164.84 | 160.97 | 163.26 | 163.26 | 1,510,500 |
|
Dec 10, 2025
|
160.54 | 164.03 | 159.70 | 161.73 | 161.73 | 1,918,500 |
|
Dec 9, 2025
|
159.70 | 162.69 | 158.26 | 161.41 | 161.41 | 1,863,700 |
|
Dec 8, 2025
|
160.60 | 162.40 | 159.31 | 160.74 | 160.74 | 2,009,900 |
|
Dec 5, 2025
|
156.10 | 164.49 | 155.79 | 159.33 | 159.33 | 4,030,900 |
|
Dec 4, 2025
|
157.24 | 158.21 | 153.75 | 156.54 | 156.54 | 1,870,800 |
|
Dec 3, 2025
|
153.57 | 156.87 | 151.63 | 156.76 | 156.76 | 2,428,800 |
|
Dec 2, 2025
|
153.56 | 156.65 | 152.00 | 153.91 | 153.91 | 2,482,500 |
|
Dec 1, 2025
|
148.03 | 154.63 | 147.90 | 151.58 | 151.58 | 2,797,100 |
|
Nov 28, 2025
|
148.22 | 151.36 | 147.66 | 149.52 | 149.52 | 1,241,500 |
|
Nov 26, 2025
|
147.37 | 149.16 | 146.93 | 148.03 | 148.03 | 1,816,100 |
|
Nov 25, 2025
|
146.46 | 150.89 | 146.23 | 149.04 | 149.04 | 2,529,000 |
|
Nov 24, 2025
|
146.75 | 148.29 | 145.00 | 146.45 | 146.45 | 3,605,100 |
|
Nov 21, 2025
|
143.50 | 146.52 | 139.70 | 146.28 | 146.28 | 3,995,500 |
|
Nov 20, 2025
|
147.54 | 149.90 | 143.39 | 144.04 | 144.04 | 2,300,000 |
|
Nov 19, 2025
|
148.23 | 150.10 | 146.22 | 146.51 | 146.51 | 2,065,200 |
|
Nov 18, 2025
|
146.27 | 149.47 | 145.20 | 148.75 | 148.75 | 2,561,500 |
|
Nov 17, 2025
|
150.25 | 151.70 | 145.06 | 146.02 | 146.02 | 2,971,300 |
|
Nov 14, 2025
|
150.33 | 154.91 | 149.10 | 151.79 | 151.79 | 2,658,800 |
|
Nov 13, 2025
|
154.07 | 157.30 | 151.66 | 152.05 | 152.05 | 3,119,500 |
|
Nov 12, 2025
|
158.68 | 159.05 | 153.15 | 155.50 | 155.50 | 2,066,400 |
|
Nov 11, 2025
|
160.20 | 164.31 | 157.38 | 157.54 | 157.54 | 2,716,500 |
|
Nov 10, 2025
|
157.54 | 160.40 | 154.48 | 159.13 | 159.13 | 2,394,400 |
|
Nov 7, 2025
|
155.00 | 158.11 | 153.10 | 157.83 | 157.83 | 1,692,500 |
|
Nov 6, 2025
|
159.55 | 159.81 | 152.93 | 156.13 | 156.13 | 2,664,900 |
|
Nov 5, 2025
|
167.60 | 168.98 | 160.01 | 161.46 | 161.46 | 2,780,600 |
|
Nov 4, 2025
|
174.31 | 174.84 | 161.76 | 165.00 | 165.00 | 4,944,100 |
|
Nov 3, 2025
|
169.99 | 176.72 | 167.14 | 176.08 | 176.08 | 4,227,200 |
|
Oct 31, 2025
|
159.97 | 170.53 | 158.50 | 169.42 | 169.42 | 6,806,500 |
