NYSE - Nasdaq Real Time Price
USD
Tenet Healthcare Corporation (THC)
268.50
+6.45
(+2.46%)
At close: October 28 at 4:00:02 PM EDT
262.00
-6.45
(-2.40%)
Pre-Market: 8:52:43 AM EDT
Trade THC 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 28, 2026
|
261.00 | 271.61 | 261.00 | 268.50 | 268.50 | 1,090,300 |
|
Oct 27, 2026
|
271.28 | 275.38 | 256.00 | 262.05 | 262.05 | 1,223,400 |
|
Oct 26, 2026
|
268.93 | 274.98 | 267.33 | 268.95 | 268.95 | 645,700 |
|
Oct 23, 2026
|
268.69 | 272.54 | 266.53 | 268.45 | 268.45 | 459,900 |
|
Oct 22, 2026
|
269.62 | 272.88 | 264.61 | 270.63 | 270.63 | 590,200 |
|
Oct 21, 2026
|
271.13 | 274.28 | 266.47 | 269.13 | 269.13 | 461,700 |
|
Oct 20, 2026
|
267.99 | 272.81 | 267.76 | 272.32 | 272.32 | 462,100 |
|
Oct 19, 2026
|
265.92 | 270.08 | 264.15 | 266.39 | 266.39 | 499,600 |
|
Oct 16, 2026
|
276.96 | 278.39 | 265.65 | 267.25 | 267.25 | 827,600 |
|
Oct 15, 2026
|
274.83 | 277.60 | 273.76 | 275.13 | 275.13 | 676,900 |
|
Oct 14, 2026
|
267.93 | 274.10 | 267.71 | 271.60 | 271.60 | 717,300 |
|
Oct 13, 2026
|
268.64 | 269.30 | 265.45 | 266.91 | 266.91 | 600,000 |
|
Oct 12, 2026
|
264.32 | 270.07 | 264.32 | 268.76 | 268.76 | 509,100 |
|
Oct 9, 2026
|
259.83 | 265.98 | 259.83 | 263.78 | 263.78 | 525,300 |
|
Oct 8, 2026
|
257.27 | 262.69 | 257.27 | 260.57 | 260.57 | 440,100 |
|
Oct 7, 2026
|
256.45 | 261.58 | 256.45 | 259.83 | 259.83 | 475,500 |
|
Oct 6, 2026
|
260.72 | 263.46 | 257.06 | 258.47 | 258.47 | 426,800 |
|
Oct 5, 2026
|
259.00 | 264.45 | 258.75 | 259.47 | 259.47 | 692,900 |
|
Oct 2, 2026
|
255.38 | 260.99 | 254.98 | 258.62 | 258.62 | 574,600 |
|
Oct 1, 2026
|
255.71 | 260.65 | 252.12 | 253.97 | 253.97 | 439,300 |
|
Sep 30, 2026
|
257.58 | 260.46 | 255.53 | 255.56 | 255.56 | 577,200 |
|
Sep 29, 2026
|
257.41 | 259.89 | 254.21 | 257.60 | 257.60 | 448,100 |
|
Sep 28, 2026
|
258.00 | 265.64 | 256.85 | 257.93 | 257.93 | 541,500 |
|
Sep 25, 2026
|
248.89 | 260.97 | 248.86 | 259.71 | 259.71 | 735,100 |
|
Sep 24, 2026
|
258.55 | 259.51 | 249.38 | 249.54 | 249.54 | 575,800 |
|
Sep 23, 2026
|
262.55 | 263.97 | 255.41 | 256.44 | 256.44 | 631,600 |
|
Sep 22, 2026
|
263.06 | 265.20 | 261.30 | 262.06 | 262.06 | 781,900 |
|
Sep 21, 2026
|
261.93 | 263.58 | 258.02 | 260.97 | 260.97 | 670,800 |
|
Sep 18, 2026
|
263.49 | 265.83 | 258.55 | 261.99 | 261.99 | 3,184,000 |
|
Sep 17, 2026
|
264.60 | 265.92 | 260.16 | 261.90 | 261.90 | 706,400 |
|
Sep 16, 2026
|
261.00 | 267.78 | 260.77 | 265.78 | 265.78 | 629,000 |
|
Sep 15, 2026
|
262.90 | 263.77 | 256.71 | 260.85 | 260.85 | 518,700 |
|
Sep 14, 2026
|
267.50 | 270.25 | 262.01 | 264.51 | 264.51 | 626,100 |
|
Sep 11, 2026
|
266.29 | 267.66 | 260.30 | 263.69 | 263.69 | 588,100 |
|
Sep 10, 2026
|
267.99 | 270.61 | 262.86 | 263.46 | 263.46 | 629,200 |
|
Sep 9, 2026
|
258.61 | 270.29 | 256.46 | 269.08 | 269.08 | 723,000 |
|
Sep 8, 2026
|
261.07 | 266.75 | 258.18 | 259.06 | 259.06 | 799,200 |
|
Sep 4, 2026
|
261.04 | 266.00 | 261.01 | 265.05 | 265.05 | 557,500 |
|
Sep 3, 2026
|
261.79 | 264.93 | 256.25 | 263.49 | 263.49 | 870,300 |
|
Sep 2, 2026
|
267.16 | 267.82 | 253.51 | 258.53 | 258.53 | 1,046,800 |
|
Sep 1, 2026
|
267.15 | 273.58 | 262.79 | 265.84 | 265.84 | 816,000 |
|
Aug 31, 2026
|
265.71 | 269.53 | 262.44 | 265.91 | 265.91 | 830,300 |
|
Aug 28, 2026
|
272.81 | 272.81 | 264.09 | 266.80 | 266.80 | 519,400 |
|
Aug 27, 2026
|
270.35 | 273.13 | 264.22 | 267.75 | 267.75 | 1,181,200 |
|
Aug 26, 2026
|
272.37 | 278.16 | 272.06 | 274.19 | 274.19 | 513,300 |
|
Aug 25, 2026
|
277.66 | 277.66 | 270.86 | 271.88 | 271.88 | 994,600 |
|
Aug 24, 2026
|
279.75 | 283.05 | 276.94 | 278.59 | 278.59 | 752,400 |
|
Aug 21, 2026
|
274.68 | 280.89 | 274.07 | 280.77 | 280.77 | 818,800 |
|
Aug 20, 2026
|
268.00 | 276.00 | 266.14 | 272.60 | 272.60 | 616,600 |
|
Aug 19, 2026
|
270.91 | 277.76 | 268.51 | 268.52 | 268.52 | 704,100 |
|
Aug 18, 2026
|
267.00 | 271.92 | 267.00 | 270.21 | 270.21 | 636,100 |
|
Aug 17, 2026
|
265.64 | 268.13 | 264.29 | 264.56 | 264.56 | 645,500 |
|
Aug 14, 2026
|
266.64 | 268.25 | 266.24 | 267.90 | 267.90 | 530,000 |
|
Aug 13, 2026
|
268.11 | 270.57 | 264.65 | 267.05 | 267.05 | 778,100 |
|
Aug 12, 2026
|
258.21 | 269.31 | 256.29 | 266.79 | 266.79 | 641,900 |
|
Aug 11, 2026
|
259.14 | 263.55 | 257.32 | 259.45 | 259.45 | 580,400 |
|
Aug 10, 2026
|
261.30 | 264.26 | 259.15 | 259.93 | 259.93 | 889,100 |
|
Aug 7, 2026
|
256.49 | 263.14 | 255.70 | 262.13 | 262.13 | 626,200 |
|
Aug 6, 2026
|
264.15 | 265.32 | 256.24 | 256.64 | 256.64 | 725,600 |
|
Aug 5, 2026
|
256.12 | 263.60 | 250.66 | 261.74 | 261.74 | 1,101,200 |
|
Aug 4, 2026
|
248.19 | 254.89 | 244.44 | 253.33 | 253.33 | 1,088,600 |
|
Aug 3, 2026
|
257.43 | 260.83 | 248.65 | 249.99 | 249.99 | 1,160,000 |
|
Jul 31, 2026
|
251.15 | 255.94 | 249.65 | 254.78 | 254.78 | 1,098,500 |
|
Jul 30, 2026
|
255.79 | 256.00 | 247.54 | 252.73 | 252.73 | 1,226,400 |
|
Jul 29, 2026
|
257.91 | 261.18 | 254.98 | 257.62 | 257.62 | 1,284,400 |
|
Jul 28, 2026
|
246.54 | 262.68 | 246.10 | 262.63 | 262.63 | 1,831,400 |
|
Jul 27, 2026
|
238.48 | 248.82 | 234.23 | 243.36 | 243.36 | 2,218,700 |
|
Jul 24, 2026
|
235.01 | 246.82 | 229.37 | 233.20 | 233.20 | 4,639,400 |
|
Jul 23, 2026
|
194.48 | 200.09 | 191.76 | 199.02 | 199.02 | 1,774,500 |
|
Jul 22, 2026
|
195.65 | 198.56 | 191.26 | 195.35 | 195.35 | 892,900 |
|
Jul 21, 2026
|
193.69 | 197.78 | 191.59 | 196.49 | 196.49 | 906,300 |
|
Jul 20, 2026
|
196.09 | 198.13 | 193.58 | 194.38 | 194.38 | 802,400 |
|
Jul 17, 2026
|
197.65 | 199.52 | 194.72 | 194.91 | 194.91 | 1,240,300 |
|
Jul 16, 2026
|
192.00 | 200.99 | 192.00 | 199.20 | 199.20 | 1,194,300 |
|
Jul 15, 2026
|
182.21 | 193.87 | 182.20 | 192.34 | 192.34 | 1,550,700 |
|
Jul 14, 2026
|
185.00 | 189.15 | 179.91 | 183.69 | 183.69 | 3,000,500 |
|
Jul 13, 2026
|
204.09 | 205.94 | 194.08 | 194.81 | 194.81 | 1,144,900 |
|
Jul 10, 2026
|
207.81 | 208.88 | 201.26 | 204.25 | 204.25 | 879,100 |
|
Jul 9, 2026
|
205.06 | 209.42 | 204.28 | 206.77 | 206.77 | 807,100 |
|
Jul 8, 2026
|
206.01 | 206.78 | 202.34 | 206.26 | 206.26 | 774,000 |
|
Jul 7, 2026
|
208.36 | 210.41 | 206.77 | 208.82 | 208.82 | 792,500 |
|
Jul 6, 2026
|
206.67 | 207.53 | 203.93 | 206.19 | 206.19 | 1,163,700 |
|
Jul 2, 2026
|
192.01 | 208.52 | 191.63 | 203.72 | 203.72 | 2,107,100 |
|
Jul 1, 2026
|
187.68 | 192.00 | 187.08 | 191.20 | 191.20 | 1,066,300 |
|
Jun 30, 2026
|
187.17 | 187.80 | 183.50 | 187.08 | 187.08 | 1,240,700 |
|
Jun 29, 2026
|
188.07 | 188.64 | 185.03 | 187.17 | 187.17 | 1,119,000 |
|
Jun 26, 2026
|
184.39 | 189.00 | 181.40 | 189.00 | 189.00 | 1,569,200 |
|
Jun 25, 2026
|
184.23 | 186.52 | 182.80 | 183.94 | 183.94 | 682,900 |
|
Jun 24, 2026
|
180.08 | 185.25 | 178.26 | 182.96 | 182.96 | 1,106,800 |
|
Jun 23, 2026
|
178.99 | 182.00 | 177.64 | 180.88 | 180.88 | 831,500 |
|
Jun 22, 2026
|
173.92 | 178.99 | 171.75 | 178.75 | 178.75 | 1,310,200 |
|
Jun 18, 2026
|
179.57 | 181.11 | 171.45 | 172.57 | 172.57 | 2,603,900 |
|
Jun 17, 2026
|
182.25 | 184.86 | 177.98 | 178.50 | 178.50 | 1,205,700 |
|
Jun 16, 2026
|
180.57 | 184.79 | 180.12 | 183.56 | 183.56 | 1,427,100 |
|
Jun 15, 2026
|
178.40 | 179.99 | 174.89 | 179.11 | 179.11 | 1,492,600 |
|
Jun 12, 2026
|
173.69 | 179.02 | 172.87 | 174.66 | 174.66 | 1,326,300 |
|
Jun 11, 2026
|
165.19 | 175.74 | 165.19 | 173.17 | 173.17 | 1,677,700 |
|
Jun 10, 2026
|
164.07 | 168.90 | 161.75 | 164.77 | 164.77 | 906,700 |
|
Jun 9, 2026
|
164.40 | 167.60 | 161.79 | 166.36 | 166.36 | 1,245,700 |
|
Jun 8, 2026
|
161.58 | 163.10 | 157.58 | 163.01 | 163.01 | 1,582,800 |
|
Jun 5, 2026
|
163.44 | 166.09 | 161.46 | 162.06 | 162.06 | 1,029,200 |
|
Jun 4, 2026
|
166.62 | 169.09 | 157.71 | 161.37 | 161.37 | 1,812,700 |
|
Jun 3, 2026
|
160.00 | 166.37 | 159.11 | 164.84 | 164.84 | 2,457,900 |
|
Jun 2, 2026
|
170.30 | 170.85 | 162.55 | 163.60 | 163.60 | 1,437,300 |
|
Jun 1, 2026
|
172.96 | 175.09 | 166.00 | 170.09 | 170.09 | 1,753,200 |
|
May 29, 2026
|
171.13 | 179.56 | 171.13 | 175.32 | 175.32 | 1,420,900 |
|
May 28, 2026
|
179.19 | 180.36 | 172.39 | 173.20 | 173.20 | 1,121,700 |
|
May 27, 2026
|
177.35 | 182.69 | 176.59 | 181.06 | 181.06 | 1,507,800 |
|
May 26, 2026
|
171.91 | 179.01 | 171.59 | 176.38 | 176.38 | 1,217,700 |
|
May 22, 2026
|
178.08 | 182.01 | 173.75 | 173.78 | 173.78 | 1,005,400 |
|
May 21, 2026
|
182.93 | 184.09 | 177.75 | 178.00 | 178.00 | 1,479,800 |
|
May 20, 2026
|
190.79 | 191.65 | 183.77 | 187.41 | 187.41 | 1,800,300 |
|
May 19, 2026
|
190.99 | 193.47 | 182.00 | 191.40 | 191.40 | 2,182,700 |
|
May 18, 2026
|
196.89 | 199.08 | 192.33 | 192.45 | 192.45 | 1,102,400 |
|
May 15, 2026
|
198.89 | 200.66 | 194.80 | 196.66 | 196.66 | 1,657,800 |
|
May 14, 2026
|
197.06 | 200.89 | 195.88 | 198.55 | 198.55 | 1,515,000 |
|
May 13, 2026
|
195.23 | 199.20 | 194.12 | 195.86 | 195.86 | 1,120,300 |
|
May 12, 2026
|
191.68 | 197.93 | 189.25 | 195.88 | 195.88 | 1,290,200 |
|
May 11, 2026
|
190.30 | 192.04 | 187.34 | 191.68 | 191.68 | 962,100 |
|
May 8, 2026
|
196.11 | 198.43 | 188.88 | 190.38 | 190.38 | 1,240,900 |
|
May 7, 2026
|
194.71 | 197.85 | 191.06 | 194.13 | 194.13 | 1,485,900 |
|
May 6, 2026
|
188.32 | 196.55 | 187.45 | 194.51 | 194.51 | 2,047,700 |
|
May 5, 2026
|
184.67 | 188.68 | 181.86 | 186.91 | 186.91 | 1,776,500 |
|
May 4, 2026
|
180.93 | 186.59 | 177.41 | 185.35 | 185.35 | 1,537,800 |
|
May 1, 2026
|
179.11 | 188.02 | 178.53 | 183.27 | 183.27 | 3,327,800 |
|
Apr 30, 2026
|
183.61 | 183.73 | 168.11 | 177.12 | 177.12 | 3,311,800 |
|
Apr 29, 2026
|
175.93 | 181.52 | 175.93 | 180.10 | 180.10 | 2,107,900 |
|
Apr 28, 2026
|
187.18 | 188.04 | 177.20 | 177.50 | 177.50 | 1,163,200 |
|
Apr 27, 2026
|
181.37 | 186.31 | 180.79 | 185.53 | 185.53 | 1,536,500 |
|
Apr 24, 2026
|
179.01 | 181.64 | 170.69 | 180.81 | 180.81 | 2,653,700 |
|
Apr 23, 2026
|
190.92 | 192.70 | 186.26 | 188.33 | 188.33 | 948,800 |
|
Apr 22, 2026
|
185.76 | 191.37 | 184.53 | 191.22 | 191.22 | 1,253,200 |
|
Apr 21, 2026
|
192.10 | 192.75 | 185.29 | 185.47 | 185.47 | 2,093,500 |
|
Apr 20, 2026
|
196.00 | 197.01 | 190.60 | 191.26 | 191.26 | 1,345,300 |
|
Apr 17, 2026
|
193.54 | 200.43 | 193.18 | 196.64 | 196.64 | 992,300 |
|
Apr 16, 2026
|
195.47 | 199.07 | 191.48 | 192.00 | 192.00 | 719,800 |
|
Apr 15, 2026
|
198.32 | 200.86 | 191.61 | 193.56 | 193.56 | 1,258,900 |
|
Apr 14, 2026
|
192.73 | 200.06 | 191.14 | 196.60 | 196.60 | 983,700 |
|
Apr 13, 2026
|
194.66 | 196.55 | 187.81 | 192.99 | 192.99 | 1,356,600 |
|
Apr 10, 2026
|
201.67 | 203.80 | 193.40 | 195.24 | 195.24 | 1,460,900 |
|
Apr 9, 2026
|
198.77 | 205.61 | 198.67 | 201.87 | 201.87 | 763,300 |
|
Apr 8, 2026
|
204.50 | 206.48 | 199.33 | 199.34 | 199.34 | 1,699,800 |
|
Apr 7, 2026
|
189.26 | 196.79 | 189.26 | 194.60 | 194.60 | 1,124,600 |
|
Apr 6, 2026
|
186.94 | 190.32 | 185.51 | 190.28 | 190.28 | 1,235,300 |
|
Apr 2, 2026
|
185.54 | 189.59 | 183.15 | 188.17 | 188.17 | 618,800 |
|
Apr 1, 2026
|
189.65 | 192.75 | 188.92 | 190.27 | 190.27 | 818,100 |
|
Mar 31, 2026
|
189.13 | 192.41 | 182.00 | 188.71 | 188.71 | 1,493,400 |
|
Mar 30, 2026
|
193.50 | 193.50 | 187.64 | 188.00 | 188.00 | 955,300 |
|
Mar 27, 2026
|
195.33 | 197.00 | 190.85 | 191.86 | 191.86 | 603,500 |
|
Mar 26, 2026
|
197.92 | 202.10 | 195.07 | 195.46 | 195.46 | 589,500 |
|
Mar 25, 2026
|
200.07 | 202.71 | 196.67 | 200.04 | 200.04 | 482,300 |
|
Mar 24, 2026
|
202.19 | 203.44 | 194.43 | 199.63 | 199.63 | 1,063,700 |
|
Mar 23, 2026
|
204.71 | 207.23 | 202.26 | 203.41 | 203.41 | 1,077,300 |
|
Mar 20, 2026
|
203.50 | 204.93 | 198.89 | 200.35 | 200.35 | 1,961,200 |
|
Mar 19, 2026
|
202.94 | 206.54 | 197.79 | 205.11 | 205.11 | 1,083,100 |
|
Mar 18, 2026
|
211.64 | 214.28 | 199.99 | 203.21 | 203.21 | 1,234,600 |
|
Mar 17, 2026
|
220.51 | 222.10 | 206.41 | 211.64 | 211.64 | 1,170,800 |
|
Mar 16, 2026
|
229.21 | 229.21 | 219.12 | 219.30 | 219.30 | 873,700 |
|
Mar 13, 2026
|
226.57 | 228.30 | 215.97 | 227.63 | 227.63 | 1,263,700 |
|
Mar 12, 2026
|
233.09 | 239.30 | 224.24 | 224.73 | 224.73 | 1,091,700 |
|
Mar 11, 2026
|
237.00 | 239.65 | 233.00 | 234.58 | 234.58 | 1,011,900 |
|
Mar 10, 2026
|
240.30 | 243.54 | 237.01 | 237.42 | 237.42 | 1,001,300 |
|
Mar 9, 2026
|
234.98 | 241.51 | 230.42 | 240.59 | 240.59 | 1,095,300 |
|
Mar 6, 2026
|
238.69 | 239.93 | 233.00 | 236.95 | 236.95 | 811,800 |
|
Mar 5, 2026
|
241.27 | 247.21 | 236.74 | 241.40 | 241.40 | 948,600 |
|
Mar 4, 2026
|
242.50 | 245.98 | 237.84 | 244.80 | 244.80 | 1,136,000 |
|
Mar 3, 2026
|
232.25 | 243.72 | 228.48 | 242.88 | 242.88 | 1,247,100 |
|
Mar 2, 2026
|
237.00 | 238.75 | 229.91 | 235.12 | 235.12 | 735,200 |
|
Feb 27, 2026
|
237.87 | 240.13 | 235.39 | 239.39 | 239.39 | 610,700 |
|
Feb 26, 2026
|
237.32 | 240.59 | 233.16 | 239.67 | 239.67 | 1,200,200 |
|
Feb 25, 2026
|
238.50 | 240.83 | 235.60 | 237.04 | 237.04 | 730,000 |
|
Feb 24, 2026
|
235.00 | 237.67 | 231.26 | 237.58 | 237.58 | 802,700 |
|
Feb 23, 2026
|
228.70 | 234.29 | 226.90 | 233.77 | 233.77 | 770,900 |
|
Feb 20, 2026
|
227.66 | 230.15 | 226.06 | 229.90 | 229.90 | 1,014,700 |
|
Feb 19, 2026
|
230.69 | 231.90 | 227.01 | 228.08 | 228.08 | 984,800 |
|
Feb 18, 2026
|
234.60 | 234.60 | 229.02 | 231.75 | 231.75 | 781,500 |
|
Feb 17, 2026
|
233.04 | 235.02 | 227.34 | 234.25 | 234.25 | 1,244,200 |
|
Feb 13, 2026
|
231.16 | 235.50 | 227.48 | 231.10 | 231.10 | 1,205,000 |
|
Feb 12, 2026
|
226.35 | 235.77 | 223.80 | 232.26 | 232.26 | 2,464,400 |
|
Feb 11, 2026
|
188.35 | 229.00 | 186.50 | 226.35 | 226.35 | 3,392,900 |
|
Feb 10, 2026
|
194.21 | 194.21 | 188.79 | 193.04 | 193.04 | 1,425,400 |
|
Feb 9, 2026
|
199.92 | 201.91 | 192.30 | 192.96 | 192.96 | 1,320,300 |
|
Feb 6, 2026
|
198.45 | 204.38 | 197.48 | 201.37 | 201.37 | 1,305,400 |
|
Feb 5, 2026
|
191.85 | 196.96 | 190.51 | 195.97 | 195.97 | 1,114,500 |
|
Feb 4, 2026
|
192.66 | 195.07 | 190.25 | 190.66 | 190.66 | 856,900 |
|
Feb 3, 2026
|
193.68 | 195.77 | 191.86 | 192.85 | 192.85 | 1,427,200 |
|
Feb 2, 2026
|
189.73 | 195.17 | 187.71 | 188.03 | 188.03 | 1,155,000 |
|
Jan 30, 2026
|
188.95 | 191.41 | 186.91 | 189.28 | 189.28 | 631,400 |
|
Jan 29, 2026
|
189.25 | 190.52 | 186.74 | 189.49 | 189.49 | 748,400 |
|
Jan 28, 2026
|
187.12 | 192.59 | 186.18 | 189.58 | 189.58 | 1,031,100 |
|
Jan 27, 2026
|
196.18 | 201.28 | 188.95 | 189.15 | 189.15 | 1,092,600 |
|
Jan 26, 2026
|
189.10 | 192.01 | 188.46 | 189.92 | 189.92 | 1,015,000 |
|
Jan 23, 2026
|
188.12 | 190.00 | 185.00 | 188.78 | 188.78 | 658,200 |
|
Jan 22, 2026
|
190.52 | 192.82 | 187.31 | 189.45 | 189.45 | 837,800 |
|
Jan 21, 2026
|
194.47 | 197.66 | 189.66 | 190.83 | 190.83 | 1,074,300 |
|
Jan 20, 2026
|
194.23 | 197.20 | 192.12 | 193.26 | 193.26 | 693,500 |
|
Jan 16, 2026
|
200.16 | 201.15 | 195.00 | 196.74 | 196.74 | 697,400 |
|
Jan 15, 2026
|
196.27 | 202.71 | 194.40 | 201.32 | 201.32 | 788,100 |
|
Jan 14, 2026
|
198.32 | 199.05 | 194.04 | 195.19 | 195.19 | 820,600 |
|
Jan 13, 2026
|
199.61 | 200.16 | 194.89 | 199.19 | 199.19 | 435,400 |
|
Jan 12, 2026
|
199.00 | 200.07 | 194.50 | 199.61 | 199.61 | 1,114,200 |
|
Jan 9, 2026
|
204.67 | 205.83 | 200.25 | 201.20 | 201.20 | 442,200 |
|
Jan 8, 2026
|
202.41 | 204.54 | 200.86 | 203.35 | 203.35 | 505,400 |
|
Jan 7, 2026
|
207.05 | 207.87 | 200.79 | 202.00 | 202.00 | 1,132,300 |
|
Jan 6, 2026
|
205.90 | 211.00 | 205.90 | 208.24 | 208.24 | 694,000 |
|
Jan 5, 2026
|
198.88 | 208.29 | 198.88 | 207.01 | 207.01 | 1,358,200 |
|
Jan 2, 2026
|
198.87 | 200.56 | 195.27 | 199.45 | 199.45 | 985,300 |
|
Dec 31, 2025
|
200.65 | 201.12 | 198.22 | 198.72 | 198.72 | 661,300 |
|
Dec 30, 2025
|
201.21 | 202.39 | 199.45 | 201.30 | 201.30 | 669,200 |
|
Dec 29, 2025
|
200.70 | 201.79 | 198.44 | 201.14 | 201.14 | 614,600 |
|
Dec 26, 2025
|
198.66 | 201.39 | 197.01 | 200.60 | 200.60 | 567,200 |
|
Dec 24, 2025
|
199.85 | 199.85 | 196.68 | 197.77 | 197.77 | 296,100 |
|
Dec 23, 2025
|
198.87 | 199.59 | 197.17 | 198.76 | 198.76 | 666,400 |
|
Dec 22, 2025
|
196.27 | 200.33 | 195.70 | 199.87 | 199.87 | 820,400 |
|
Dec 19, 2025
|
194.36 | 197.16 | 193.62 | 196.33 | 196.33 | 1,555,200 |
|
Dec 18, 2025
|
196.59 | 198.98 | 193.25 | 194.37 | 194.37 | 635,400 |
|
Dec 17, 2025
|
195.69 | 197.16 | 193.44 | 195.02 | 195.02 | 927,500 |
|
Dec 16, 2025
|
196.59 | 198.54 | 194.26 | 196.88 | 196.88 | 680,800 |
|
Dec 15, 2025
|
199.13 | 199.13 | 195.70 | 197.32 | 197.32 | 835,900 |
|
Dec 12, 2025
|
197.60 | 200.76 | 196.62 | 199.40 | 199.40 | 770,900 |
|
Dec 11, 2025
|
197.77 | 200.12 | 196.63 | 197.71 | 197.71 | 829,100 |
|
Dec 10, 2025
|
202.66 | 203.39 | 194.54 | 197.47 | 197.47 | 1,424,100 |
|
Dec 9, 2025
|
206.32 | 209.38 | 200.84 | 202.00 | 202.00 | 1,002,400 |
|
Dec 8, 2025
|
210.51 | 212.04 | 205.52 | 206.31 | 206.31 | 712,900 |
|
Dec 5, 2025
|
213.16 | 213.85 | 209.75 | 210.00 | 210.00 | 571,700 |
|
Dec 4, 2025
|
210.25 | 215.47 | 209.06 | 212.14 | 212.14 | 834,600 |
|
Dec 3, 2025
|
215.68 | 217.71 | 209.52 | 211.34 | 211.34 | 968,100 |
|
Dec 2, 2025
|
222.00 | 222.82 | 214.48 | 214.84 | 214.84 | 806,500 |
|
Dec 1, 2025
|
215.72 | 218.87 | 212.86 | 215.13 | 215.13 | 968,700 |
|
Nov 28, 2025
|
217.50 | 218.59 | 215.80 | 216.84 | 216.84 | 189,600 |
|
Nov 26, 2025
|
219.80 | 221.00 | 217.04 | 217.42 | 217.42 | 856,600 |
|
Nov 25, 2025
|
214.87 | 220.31 | 214.82 | 218.46 | 218.46 | 1,571,200 |
|
Nov 24, 2025
|
202.35 | 215.93 | 200.83 | 214.62 | 214.62 | 3,398,200 |
|
Nov 21, 2025
|
188.78 | 194.72 | 187.52 | 191.96 | 191.96 | 1,112,200 |
|
Nov 20, 2025
|
194.97 | 196.00 | 186.21 | 186.68 | 186.68 | 847,300 |
|
Nov 19, 2025
|
192.62 | 194.73 | 190.16 | 194.25 | 194.25 | 1,294,000 |
|
Nov 18, 2025
|
191.46 | 193.74 | 190.96 | 193.00 | 193.00 | 893,800 |
|
Nov 17, 2025
|
193.00 | 194.92 | 191.10 | 192.40 | 192.40 | 1,115,800 |
|
Nov 14, 2025
|
196.18 | 196.71 | 191.88 | 192.91 | 192.91 | 936,600 |
|
Nov 13, 2025
|
199.02 | 200.17 | 195.29 | 196.66 | 196.66 | 516,300 |
|
Nov 12, 2025
|
198.12 | 202.44 | 197.35 | 199.99 | 199.99 | 602,300 |
|
Nov 11, 2025
|
195.54 | 202.26 | 192.99 | 198.32 | 198.32 | 1,109,100 |
|
Nov 10, 2025
|
192.00 | 198.14 | 189.58 | 194.68 | 194.68 | 1,138,700 |
|
Nov 7, 2025
|
203.55 | 206.24 | 201.89 | 205.26 | 205.26 | 508,200 |
|
Nov 6, 2025
|
208.95 | 210.34 | 203.72 | 204.19 | 204.19 | 693,900 |
|
Nov 5, 2025
|
206.49 | 209.17 | 203.94 | 208.62 | 208.62 | 982,000 |
|
Nov 4, 2025
|
199.98 | 209.64 | 199.12 | 207.73 | 207.73 | 1,173,700 |
|
Nov 3, 2025
|
205.78 | 205.78 | 198.33 | 201.39 | 201.39 | 1,234,300 |
|
Oct 31, 2025
|
207.78 | 210.47 | 205.65 | 206.49 | 206.49 | 1,127,400 |
|
Oct 30, 2025
|
208.04 | 214.40 | 207.46 | 208.62 | 208.62 | 1,236,800 |
|
Oct 29, 2025
|
205.34 | 212.22 | 203.54 | 209.14 | 209.14 | 1,422,500 |
