NYSE - BOATS Real Time Price
USD
Twilio Inc. (TWLO)
202.02
+1.06
(+0.53%)
At close: November 6 at 4:00:02 PM EST
202.03
+0.01
(+0.00%)
Overnight: 2:46:20 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade Twilio 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
205.01 | 206.14 | 197.57 | 202.02 | 202.02 | 2,104,700 |
|
Nov 5, 2026
|
208.93 | 209.42 | 194.89 | 200.96 | 200.96 | 3,606,600 |
|
Nov 4, 2026
|
210.12 | 215.71 | 203.91 | 213.50 | 213.50 | 2,366,800 |
|
Nov 3, 2026
|
207.50 | 216.87 | 205.13 | 213.77 | 213.77 | 2,941,900 |
|
Nov 2, 2026
|
203.69 | 217.09 | 202.65 | 207.60 | 207.60 | 4,401,200 |
|
Oct 30, 2026
|
186.59 | 206.90 | 180.00 | 205.03 | 205.03 | 7,343,100 |
|
Oct 29, 2026
|
243.06 | 247.16 | 232.73 | 241.90 | 241.90 | 5,036,200 |
|
Oct 28, 2026
|
254.45 | 259.90 | 249.83 | 253.77 | 253.77 | 2,132,800 |
|
Oct 27, 2026
|
262.00 | 264.00 | 252.50 | 254.56 | 254.56 | 1,940,700 |
|
Oct 26, 2026
|
262.90 | 264.62 | 257.60 | 263.65 | 263.65 | 1,548,900 |
|
Oct 23, 2026
|
256.00 | 263.70 | 253.11 | 261.79 | 261.79 | 2,081,200 |
|
Oct 22, 2026
|
265.01 | 268.39 | 251.00 | 253.63 | 253.63 | 2,516,900 |
|
Oct 21, 2026
|
261.26 | 271.00 | 260.15 | 266.68 | 266.68 | 1,804,600 |
|
Oct 20, 2026
|
254.06 | 261.00 | 250.46 | 258.69 | 258.69 | 1,350,100 |
|
Oct 19, 2026
|
249.03 | 259.79 | 248.00 | 257.29 | 257.29 | 3,089,300 |
|
Oct 16, 2026
|
276.58 | 278.43 | 236.85 | 244.37 | 244.37 | 4,592,800 |
|
Oct 15, 2026
|
264.20 | 276.26 | 260.66 | 273.40 | 273.40 | 2,347,900 |
|
Oct 14, 2026
|
280.10 | 286.20 | 269.66 | 271.12 | 271.12 | 1,972,800 |
|
Oct 13, 2026
|
280.62 | 289.05 | 278.80 | 281.59 | 281.59 | 1,616,300 |
|
Oct 12, 2026
|
291.95 | 293.66 | 276.00 | 282.66 | 282.66 | 1,945,000 |
|
Oct 9, 2026
|
277.68 | 293.00 | 276.86 | 289.47 | 289.47 | 2,618,200 |
|
Oct 8, 2026
|
273.86 | 280.53 | 273.46 | 275.77 | 275.77 | 1,862,800 |
|
Oct 7, 2026
|
278.36 | 279.04 | 272.05 | 273.00 | 273.00 | 3,480,800 |
|
Oct 6, 2026
|
302.15 | 308.40 | 278.00 | 280.41 | 280.41 | 4,047,900 |
|
Oct 5, 2026
|
294.53 | 305.00 | 287.10 | 300.91 | 300.91 | 34,882,300 |
|
Oct 2, 2026
|
301.47 | 305.66 | 292.06 | 294.58 | 294.58 | 3,673,600 |
|
Oct 1, 2026
|
294.25 | 305.95 | 287.51 | 301.27 | 301.27 | 2,566,200 |
|
Sep 30, 2026
|
291.55 | 298.17 | 289.24 | 292.46 | 292.46 | 3,827,800 |
|
Sep 29, 2026
|
285.73 | 292.69 | 281.98 | 290.78 | 290.78 | 2,778,900 |
|
Sep 28, 2026
|
267.85 | 288.17 | 265.40 | 286.98 | 286.98 | 2,730,400 |
|
Sep 25, 2026
|
286.68 | 298.45 | 273.52 | 275.80 | 275.80 | 4,263,500 |
|
Sep 24, 2026
|
286.50 | 304.75 | 285.00 | 299.66 | 299.66 | 3,712,400 |
|
Sep 23, 2026
|
285.00 | 296.37 | 284.11 | 290.70 | 290.70 | 4,149,800 |
|
Sep 22, 2026
|
271.60 | 286.12 | 270.00 | 284.53 | 284.53 | 4,132,800 |
|
Sep 21, 2026
|
247.12 | 266.48 | 244.14 | 266.06 | 266.06 | 3,021,000 |
|
Sep 18, 2026
|
248.63 | 249.45 | 238.50 | 243.84 | 243.84 | 4,056,000 |
|
Sep 17, 2026
|
237.69 | 247.28 | 236.18 | 246.24 | 246.24 | 1,587,900 |
|
Sep 16, 2026
|
241.88 | 243.95 | 235.20 | 238.88 | 238.88 | 2,247,500 |
|
Sep 15, 2026
|
230.01 | 244.89 | 226.74 | 242.16 | 242.16 | 2,248,100 |
|
Sep 14, 2026
|
229.26 | 233.88 | 225.52 | 231.88 | 231.88 | 1,352,600 |
|
Sep 11, 2026
|
230.32 | 235.32 | 226.63 | 227.35 | 227.35 | 1,250,300 |
|
Sep 10, 2026
|
224.87 | 234.37 | 222.63 | 231.13 | 231.13 | 1,399,500 |
|
Sep 9, 2026
|
226.02 | 231.98 | 225.00 | 227.19 | 227.19 | 1,454,500 |
|
Sep 8, 2026
|
229.03 | 229.03 | 221.86 | 225.89 | 225.89 | 1,809,000 |
|
Sep 4, 2026
|
239.52 | 239.52 | 231.21 | 232.98 | 232.98 | 1,474,900 |
|
Sep 3, 2026
|
230.37 | 241.01 | 229.20 | 240.48 | 240.48 | 1,616,700 |
|
Sep 2, 2026
|
226.09 | 230.93 | 222.93 | 226.75 | 226.75 | 1,292,500 |
|
Sep 1, 2026
|
231.00 | 234.88 | 224.56 | 228.65 | 228.65 | 1,674,300 |
|
Aug 31, 2026
|
234.69 | 239.48 | 232.60 | 235.63 | 235.63 | 1,956,700 |
|
Aug 28, 2026
|
240.81 | 243.98 | 237.29 | 237.78 | 237.78 | 1,756,900 |
|
Aug 27, 2026
|
233.31 | 241.81 | 231.68 | 241.34 | 241.34 | 2,042,900 |
|
Aug 26, 2026
|
220.07 | 228.65 | 219.56 | 228.46 | 228.46 | 1,372,300 |
|
Aug 25, 2026
|
221.85 | 227.91 | 219.68 | 223.97 | 223.97 | 1,764,400 |
|
Aug 24, 2026
|
222.59 | 226.45 | 219.19 | 222.59 | 222.59 | 1,377,700 |
|
Aug 21, 2026
|
219.39 | 225.70 | 215.79 | 225.30 | 225.30 | 1,535,200 |
|
Aug 20, 2026
|
219.85 | 222.87 | 216.55 | 219.89 | 219.89 | 1,528,400 |
|
Aug 19, 2026
|
232.12 | 234.48 | 220.29 | 221.87 | 221.87 | 2,144,900 |
|
Aug 18, 2026
|
230.65 | 239.43 | 229.02 | 232.10 | 232.10 | 2,633,100 |
|
Aug 17, 2026
|
237.73 | 240.00 | 228.18 | 228.61 | 228.61 | 3,150,200 |
|
Aug 14, 2026
|
250.81 | 251.94 | 233.31 | 238.20 | 238.20 | 2,797,800 |
|
Aug 13, 2026
|
247.39 | 254.57 | 245.56 | 249.42 | 249.42 | 2,162,300 |
|
Aug 12, 2026
|
252.63 | 257.99 | 244.37 | 246.62 | 246.62 | 3,092,600 |
|
Aug 11, 2026
|
248.77 | 258.35 | 244.09 | 255.95 | 255.95 | 2,936,400 |
|
Aug 10, 2026
|
244.50 | 255.57 | 242.70 | 250.06 | 250.06 | 3,369,400 |
|
Aug 7, 2026
|
235.25 | 254.50 | 227.02 | 241.28 | 241.28 | 8,126,900 |
|
Aug 6, 2026
|
187.10 | 194.99 | 187.10 | 193.20 | 193.20 | 4,539,700 |
|
Aug 5, 2026
|
191.51 | 198.48 | 187.95 | 193.22 | 193.22 | 2,318,000 |
|
Aug 4, 2026
|
194.24 | 199.99 | 189.33 | 194.05 | 194.05 | 3,255,700 |
|
Aug 3, 2026
|
199.49 | 199.99 | 194.57 | 196.59 | 196.59 | 1,764,400 |
|
Jul 31, 2026
|
192.11 | 197.81 | 190.72 | 197.35 | 197.35 | 1,561,400 |
|
Jul 30, 2026
|
186.67 | 191.70 | 184.04 | 190.94 | 190.94 | 1,219,700 |
|
Jul 29, 2026
|
193.63 | 195.00 | 182.60 | 188.25 | 188.25 | 1,687,200 |
|
Jul 28, 2026
|
193.32 | 196.70 | 188.53 | 194.33 | 194.33 | 1,126,100 |
|
Jul 27, 2026
|
194.42 | 198.72 | 191.83 | 194.47 | 194.47 | 1,301,500 |
|
Jul 24, 2026
|
188.10 | 192.22 | 186.00 | 191.46 | 191.46 | 1,403,200 |
|
Jul 23, 2026
|
184.70 | 186.00 | 179.65 | 185.06 | 185.06 | 1,826,000 |
|
Jul 22, 2026
|
194.74 | 194.74 | 182.39 | 183.38 | 183.38 | 1,931,900 |
|
Jul 21, 2026
|
202.30 | 207.83 | 194.00 | 196.22 | 196.22 | 1,426,800 |
|
Jul 20, 2026
|
205.95 | 212.79 | 202.04 | 205.24 | 205.24 | 1,554,900 |
|
Jul 17, 2026
|
202.75 | 209.80 | 200.05 | 206.78 | 206.78 | 2,413,900 |
|
Jul 16, 2026
|
212.06 | 213.91 | 206.47 | 206.70 | 206.70 | 1,510,000 |
|
Jul 15, 2026
|
222.23 | 223.69 | 211.05 | 211.54 | 211.54 | 1,583,800 |
|
Jul 14, 2026
|
211.69 | 222.71 | 210.36 | 217.83 | 217.83 | 2,114,700 |
|
Jul 13, 2026
|
213.23 | 220.17 | 208.99 | 218.24 | 218.24 | 1,922,600 |
|
Jul 10, 2026
|
228.50 | 229.22 | 213.94 | 214.56 | 214.56 | 2,066,000 |
|
Jul 9, 2026
|
212.57 | 218.66 | 207.45 | 218.60 | 218.60 | 1,516,200 |
|
Jul 8, 2026
|
208.38 | 216.31 | 206.36 | 215.50 | 215.50 | 1,498,300 |
|
Jul 7, 2026
|
213.59 | 220.27 | 207.70 | 211.97 | 211.97 | 2,146,100 |
|
Jul 6, 2026
|
206.99 | 213.88 | 206.28 | 209.08 | 209.08 | 1,505,600 |
|
Jul 2, 2026
|
209.15 | 211.96 | 205.02 | 209.31 | 209.31 | 1,652,900 |
|
Jul 1, 2026
|
207.80 | 210.77 | 203.39 | 209.28 | 209.28 | 1,550,100 |
|
Jun 30, 2026
|
195.04 | 206.94 | 194.47 | 206.33 | 206.33 | 1,776,200 |
|
Jun 29, 2026
|
194.54 | 201.49 | 192.79 | 198.77 | 198.77 | 1,843,300 |
|
Jun 26, 2026
|
188.13 | 194.33 | 185.31 | 191.57 | 191.57 | 2,158,700 |
|
Jun 25, 2026
|
185.90 | 195.66 | 182.66 | 190.88 | 190.88 | 2,656,700 |
|
Jun 24, 2026
|
189.00 | 193.20 | 185.55 | 188.34 | 188.34 | 2,195,900 |
|
Jun 23, 2026
|
181.75 | 188.57 | 180.62 | 184.04 | 184.04 | 2,057,600 |
|
Jun 22, 2026
|
184.48 | 188.96 | 179.20 | 183.64 | 183.64 | 1,821,200 |
|
Jun 18, 2026
|
185.27 | 188.84 | 179.35 | 186.17 | 186.17 | 4,716,700 |
|
Jun 17, 2026
|
192.31 | 193.50 | 185.26 | 188.11 | 188.11 | 1,826,000 |
|
Jun 16, 2026
|
200.06 | 201.09 | 189.80 | 192.68 | 192.68 | 2,463,500 |
|
Jun 15, 2026
|
208.00 | 209.85 | 201.64 | 202.00 | 202.00 | 1,813,900 |
|
Jun 12, 2026
|
205.89 | 206.62 | 198.22 | 204.08 | 204.08 | 1,567,800 |
|
Jun 11, 2026
|
204.00 | 208.37 | 199.07 | 206.62 | 206.62 | 1,890,900 |
|
Jun 10, 2026
|
201.20 | 211.74 | 199.00 | 207.09 | 207.09 | 2,014,100 |
|
Jun 9, 2026
|
210.00 | 213.89 | 194.53 | 204.69 | 204.69 | 2,340,400 |
|
Jun 8, 2026
|
225.63 | 227.50 | 212.01 | 212.54 | 212.54 | 2,957,100 |
|
Jun 5, 2026
|
233.79 | 237.30 | 224.23 | 225.99 | 225.99 | 3,389,100 |
|
Jun 4, 2026
|
226.00 | 238.48 | 222.62 | 236.64 | 236.64 | 3,930,200 |
|
Jun 3, 2026
|
223.71 | 227.96 | 215.38 | 227.26 | 227.26 | 3,220,500 |
|
Jun 2, 2026
|
217.80 | 229.62 | 215.98 | 229.30 | 229.30 | 3,006,200 |
|
Jun 1, 2026
|
195.37 | 231.36 | 194.51 | 227.54 | 227.54 | 7,290,700 |
|
May 29, 2026
|
187.93 | 193.08 | 182.11 | 190.64 | 190.64 | 3,865,400 |
|
May 28, 2026
|
186.00 | 188.74 | 182.10 | 184.60 | 184.60 | 1,659,100 |
|
May 27, 2026
|
190.00 | 190.95 | 180.91 | 181.57 | 181.57 | 2,396,300 |
|
May 26, 2026
|
188.00 | 189.80 | 180.36 | 189.65 | 189.65 | 2,204,500 |
|
May 22, 2026
|
186.88 | 188.37 | 183.44 | 187.88 | 187.88 | 1,322,900 |
|
May 21, 2026
|
191.00 | 191.00 | 181.67 | 183.30 | 183.30 | 2,789,500 |
|
May 20, 2026
|
194.43 | 196.43 | 186.79 | 189.33 | 189.33 | 3,049,700 |
|
May 19, 2026
|
199.50 | 202.50 | 195.28 | 195.95 | 195.95 | 2,919,100 |
|
May 18, 2026
|
197.00 | 199.50 | 192.48 | 197.68 | 197.68 | 2,721,500 |
|
May 15, 2026
|
197.79 | 201.49 | 193.00 | 198.29 | 198.29 | 3,734,400 |
|
May 14, 2026
|
192.59 | 198.40 | 188.18 | 198.04 | 198.04 | 2,835,000 |
|
May 13, 2026
|
193.02 | 196.31 | 189.55 | 192.61 | 192.61 | 2,670,200 |
|
May 12, 2026
|
197.03 | 198.47 | 191.47 | 192.78 | 192.78 | 2,974,800 |
|
May 11, 2026
|
201.00 | 203.71 | 196.43 | 198.59 | 198.59 | 1,981,200 |
|
May 8, 2026
|
198.75 | 203.71 | 194.68 | 201.70 | 201.70 | 2,874,100 |
|
May 7, 2026
|
198.56 | 201.40 | 194.55 | 197.07 | 197.07 | 2,588,900 |
|
May 6, 2026
|
196.50 | 200.00 | 189.41 | 191.40 | 191.40 | 2,944,400 |
|
May 5, 2026
|
191.56 | 196.37 | 189.70 | 195.58 | 195.58 | 3,382,700 |
|
May 4, 2026
|
183.10 | 192.70 | 181.89 | 189.67 | 189.67 | 5,316,000 |
|
May 1, 2026
|
177.77 | 184.13 | 171.01 | 183.34 | 183.34 | 7,393,600 |
|
Apr 30, 2026
|
143.00 | 148.57 | 139.06 | 148.06 | 148.06 | 5,725,600 |
|
Apr 29, 2026
|
141.69 | 143.18 | 140.00 | 140.91 | 140.91 | 1,813,400 |
|
Apr 28, 2026
|
143.35 | 145.50 | 141.15 | 142.16 | 142.16 | 2,108,600 |
|
Apr 27, 2026
|
143.98 | 144.57 | 140.89 | 142.59 | 142.59 | 1,819,400 |
|
Apr 24, 2026
|
142.75 | 144.33 | 141.18 | 143.79 | 143.79 | 1,582,700 |
|
Apr 23, 2026
|
147.39 | 149.00 | 138.78 | 141.59 | 141.59 | 2,480,700 |
|
Apr 22, 2026
|
152.11 | 154.64 | 146.86 | 150.45 | 150.45 | 3,382,300 |
|
Apr 21, 2026
|
145.76 | 149.90 | 143.59 | 145.30 | 145.30 | 2,191,700 |
|
Apr 20, 2026
|
139.41 | 145.66 | 138.00 | 145.62 | 145.62 | 2,062,200 |
|
Apr 17, 2026
|
139.00 | 140.38 | 137.24 | 140.11 | 140.11 | 1,814,600 |
|
Apr 16, 2026
|
136.63 | 138.99 | 135.09 | 136.96 | 136.96 | 2,423,900 |
|
Apr 15, 2026
|
126.26 | 134.54 | 125.40 | 134.07 | 134.07 | 2,195,500 |
|
Apr 14, 2026
|
126.20 | 128.65 | 122.71 | 124.00 | 124.00 | 1,877,000 |
|
Apr 13, 2026
|
118.14 | 124.36 | 116.20 | 124.24 | 124.24 | 2,356,400 |
|
Apr 10, 2026
|
124.60 | 124.60 | 112.99 | 117.65 | 117.65 | 3,207,100 |
|
Apr 9, 2026
|
128.50 | 129.05 | 118.76 | 124.83 | 124.83 | 3,978,800 |
|
Apr 8, 2026
|
137.50 | 139.00 | 129.46 | 129.61 | 129.61 | 2,926,900 |
|
Apr 7, 2026
|
131.83 | 134.50 | 130.93 | 132.56 | 132.56 | 3,078,300 |
|
Apr 6, 2026
|
134.08 | 135.55 | 130.57 | 131.53 | 131.53 | 2,055,100 |
|
Apr 2, 2026
|
128.00 | 132.18 | 126.25 | 130.95 | 130.95 | 1,075,200 |
|
Apr 1, 2026
|
127.50 | 132.68 | 124.87 | 130.46 | 130.46 | 1,892,700 |
|
Mar 31, 2026
|
121.22 | 125.86 | 120.10 | 125.82 | 125.82 | 1,573,800 |
|
Mar 30, 2026
|
120.71 | 123.55 | 119.20 | 120.98 | 120.98 | 1,396,200 |
|
Mar 27, 2026
|
124.34 | 124.35 | 118.79 | 119.99 | 119.99 | 2,091,500 |
|
Mar 26, 2026
|
124.48 | 128.55 | 123.08 | 126.10 | 126.10 | 1,721,600 |
|
Mar 25, 2026
|
124.62 | 128.29 | 122.83 | 125.43 | 125.43 | 1,537,900 |
|
Mar 24, 2026
|
126.22 | 127.58 | 122.20 | 122.79 | 122.79 | 1,584,100 |
|
Mar 23, 2026
|
125.97 | 129.16 | 125.28 | 127.09 | 127.09 | 1,446,000 |
|
Mar 20, 2026
|
125.35 | 126.85 | 123.12 | 124.11 | 124.11 | 3,580,100 |
|
Mar 19, 2026
|
126.24 | 128.67 | 125.16 | 127.35 | 127.35 | 1,240,600 |
|
Mar 18, 2026
|
126.08 | 129.32 | 125.15 | 126.55 | 126.55 | 1,104,000 |
|
Mar 17, 2026
|
126.04 | 130.16 | 125.61 | 126.88 | 126.88 | 1,093,100 |
|
Mar 16, 2026
|
125.15 | 128.29 | 124.50 | 126.32 | 126.32 | 1,497,700 |
|
Mar 13, 2026
|
125.63 | 127.77 | 122.24 | 124.50 | 124.50 | 1,303,000 |
|
Mar 12, 2026
|
126.37 | 129.80 | 124.68 | 125.51 | 125.51 | 1,319,000 |
|
Mar 11, 2026
|
125.49 | 128.40 | 123.72 | 126.68 | 126.68 | 1,158,700 |
|
Mar 10, 2026
|
127.00 | 127.89 | 123.81 | 125.15 | 125.15 | 1,594,900 |
|
Mar 9, 2026
|
125.50 | 127.77 | 123.76 | 126.66 | 126.66 | 1,992,200 |
|
Mar 6, 2026
|
124.68 | 128.45 | 122.70 | 128.03 | 128.03 | 1,640,400 |
|
Mar 5, 2026
|
123.56 | 128.05 | 123.25 | 125.48 | 125.48 | 2,179,800 |
|
Mar 4, 2026
|
123.78 | 123.78 | 120.25 | 122.99 | 122.99 | 2,142,200 |
|
Mar 3, 2026
|
121.04 | 125.37 | 117.99 | 123.51 | 123.51 | 2,011,500 |
|
Mar 2, 2026
|
122.71 | 125.75 | 121.16 | 123.81 | 123.81 | 2,003,500 |
|
Feb 27, 2026
|
116.62 | 121.28 | 116.00 | 120.96 | 120.96 | 2,852,200 |
|
Feb 26, 2026
|
119.99 | 122.29 | 118.50 | 119.61 | 119.61 | 2,043,300 |
|
Feb 25, 2026
|
115.40 | 119.80 | 114.19 | 118.32 | 118.32 | 2,527,800 |
|
Feb 24, 2026
|
108.41 | 117.07 | 107.12 | 113.85 | 113.85 | 3,091,500 |
|
Feb 23, 2026
|
111.15 | 111.15 | 106.12 | 108.50 | 108.50 | 2,865,900 |
|
Feb 20, 2026
|
109.83 | 114.90 | 109.01 | 113.14 | 113.14 | 2,172,400 |
|
Feb 19, 2026
|
109.70 | 111.56 | 107.26 | 110.96 | 110.96 | 1,692,000 |
|
Feb 18, 2026
|
107.88 | 112.50 | 105.60 | 110.62 | 110.62 | 1,901,600 |
|
Feb 17, 2026
|
111.00 | 111.39 | 105.62 | 108.49 | 108.49 | 4,219,900 |
|
Feb 13, 2026
|
106.90 | 116.47 | 105.15 | 113.00 | 113.00 | 6,475,900 |
|
Feb 12, 2026
|
111.01 | 113.45 | 107.08 | 110.41 | 110.41 | 5,042,700 |
|
Feb 11, 2026
|
120.00 | 120.00 | 109.12 | 110.44 | 110.44 | 4,701,100 |
|
Feb 10, 2026
|
118.79 | 121.60 | 115.00 | 118.76 | 118.76 | 2,953,400 |
|
Feb 9, 2026
|
114.94 | 117.19 | 112.49 | 116.98 | 116.98 | 2,607,800 |
|
Feb 6, 2026
|
110.09 | 115.36 | 109.32 | 115.02 | 115.02 | 3,273,300 |
|
Feb 5, 2026
|
110.33 | 112.61 | 108.19 | 109.05 | 109.05 | 2,985,400 |
|
Feb 4, 2026
|
108.64 | 113.59 | 105.00 | 111.85 | 111.85 | 3,868,600 |
|
Feb 3, 2026
|
117.60 | 117.79 | 106.41 | 109.50 | 109.50 | 4,624,800 |
|
Feb 2, 2026
|
120.87 | 123.71 | 118.22 | 120.00 | 120.00 | 2,456,600 |
|
Jan 30, 2026
|
121.17 | 123.92 | 119.62 | 120.46 | 120.46 | 2,958,100 |
|
Jan 29, 2026
|
132.22 | 132.49 | 121.64 | 123.72 | 123.72 | 3,625,800 |
|
Jan 28, 2026
|
134.85 | 137.64 | 133.97 | 135.86 | 135.86 | 1,922,200 |
|
Jan 27, 2026
|
135.94 | 136.90 | 132.81 | 133.85 | 133.85 | 2,112,300 |
|
Jan 26, 2026
|
129.33 | 136.26 | 128.85 | 133.97 | 133.97 | 2,861,500 |
|
Jan 23, 2026
|
127.18 | 129.91 | 126.50 | 128.30 | 128.30 | 3,375,400 |
|
Jan 22, 2026
|
121.49 | 126.45 | 121.49 | 126.42 | 126.42 | 1,715,100 |
|
Jan 21, 2026
|
120.13 | 121.99 | 118.72 | 120.27 | 120.27 | 1,353,200 |
|
Jan 20, 2026
|
116.19 | 121.11 | 116.11 | 119.72 | 119.72 | 2,394,200 |
|
Jan 16, 2026
|
120.63 | 121.72 | 118.59 | 119.07 | 119.07 | 1,745,700 |
|
Jan 15, 2026
|
124.20 | 124.74 | 119.29 | 119.78 | 119.78 | 2,628,400 |
|
Jan 14, 2026
|
128.51 | 129.60 | 120.81 | 123.03 | 123.03 | 3,322,400 |
|
Jan 13, 2026
|
132.32 | 133.52 | 128.56 | 129.83 | 129.83 | 1,261,900 |
|
Jan 12, 2026
|
129.00 | 133.30 | 128.56 | 132.01 | 132.01 | 1,863,800 |
|
Jan 9, 2026
|
137.40 | 138.47 | 130.78 | 131.39 | 131.39 | 2,674,100 |
|
Jan 8, 2026
|
141.90 | 141.99 | 134.09 | 137.43 | 137.43 | 2,386,800 |
|
Jan 7, 2026
|
140.00 | 143.79 | 139.73 | 142.90 | 142.90 | 1,575,100 |
|
Jan 6, 2026
|
134.73 | 139.57 | 132.60 | 139.38 | 139.38 | 2,457,300 |
|
Jan 5, 2026
|
136.21 | 138.54 | 133.52 | 136.24 | 136.24 | 2,838,100 |
|
Jan 2, 2026
|
142.85 | 144.79 | 136.51 | 138.36 | 138.36 | 2,056,900 |
|
Dec 31, 2025
|
143.90 | 144.00 | 142.12 | 142.24 | 142.24 | 1,430,800 |
|
Dec 30, 2025
|
143.05 | 145.90 | 142.46 | 144.14 | 144.14 | 2,414,300 |
|
Dec 29, 2025
|
139.54 | 141.76 | 139.00 | 141.52 | 141.52 | 1,083,500 |
|
Dec 26, 2025
|
139.89 | 140.88 | 139.70 | 140.46 | 140.46 | 634,200 |
|
Dec 24, 2025
|
140.31 | 141.41 | 139.60 | 140.31 | 140.31 | 556,000 |
|
Dec 23, 2025
|
141.00 | 142.48 | 139.65 | 140.97 | 140.97 | 1,830,500 |
|
Dec 22, 2025
|
143.50 | 143.99 | 140.80 | 141.95 | 141.95 | 2,005,700 |
|
Dec 19, 2025
|
140.41 | 143.33 | 138.84 | 141.74 | 141.74 | 4,568,800 |
|
Dec 18, 2025
|
140.67 | 142.32 | 138.50 | 138.90 | 138.90 | 2,159,500 |
|
Dec 17, 2025
|
137.51 | 142.97 | 137.20 | 139.22 | 139.22 | 3,109,700 |
|
Dec 16, 2025
|
132.71 | 140.60 | 132.71 | 137.50 | 137.50 | 3,374,600 |
|
Dec 15, 2025
|
134.75 | 135.20 | 131.53 | 133.96 | 133.96 | 1,914,600 |
|
Dec 12, 2025
|
134.00 | 135.36 | 131.28 | 132.92 | 132.92 | 1,993,700 |
|
Dec 11, 2025
|
134.31 | 135.76 | 132.60 | 134.24 | 134.24 | 1,736,100 |
|
Dec 10, 2025
|
129.65 | 136.00 | 129.22 | 134.97 | 134.97 | 2,511,600 |
|
Dec 9, 2025
|
129.70 | 132.23 | 129.23 | 129.65 | 129.65 | 1,813,200 |
|
Dec 8, 2025
|
127.59 | 130.99 | 127.03 | 130.13 | 130.13 | 2,020,700 |
|
Dec 5, 2025
|
125.13 | 128.64 | 123.00 | 127.32 | 127.32 | 2,672,200 |
|
Dec 4, 2025
|
128.80 | 128.99 | 124.57 | 125.22 | 125.22 | 2,579,700 |
|
Dec 3, 2025
|
127.85 | 130.26 | 127.23 | 128.12 | 128.12 | 1,912,000 |
|
Dec 2, 2025
|
129.29 | 132.21 | 127.57 | 129.77 | 129.77 | 2,005,600 |
|
Dec 1, 2025
|
128.05 | 129.26 | 126.28 | 127.56 | 127.56 | 2,065,100 |
|
Nov 28, 2025
|
128.31 | 131.00 | 127.41 | 129.69 | 129.69 | 934,400 |
|
Nov 26, 2025
|
128.28 | 129.16 | 126.94 | 127.01 | 127.01 | 1,262,900 |
|
Nov 25, 2025
|
124.74 | 129.42 | 124.19 | 128.54 | 128.54 | 2,224,900 |
|
Nov 24, 2025
|
120.66 | 125.07 | 120.57 | 124.39 | 124.39 | 3,074,600 |
|
Nov 21, 2025
|
119.03 | 120.87 | 114.72 | 120.57 | 120.57 | 1,904,100 |
|
Nov 20, 2025
|
121.50 | 125.00 | 118.20 | 118.88 | 118.88 | 1,722,300 |
|
Nov 19, 2025
|
120.42 | 123.15 | 118.74 | 120.15 | 120.15 | 1,719,000 |
|
Nov 18, 2025
|
116.98 | 122.51 | 116.62 | 120.68 | 120.68 | 2,208,800 |
|
Nov 17, 2025
|
124.28 | 124.99 | 119.62 | 120.22 | 120.22 | 2,517,600 |
|
Nov 14, 2025
|
120.79 | 127.94 | 120.49 | 125.36 | 125.36 | 1,544,400 |
|
Nov 13, 2025
|
126.42 | 127.99 | 123.70 | 123.99 | 123.99 | 1,956,600 |
|
Nov 12, 2025
|
131.51 | 132.44 | 128.02 | 128.43 | 128.43 | 1,327,200 |
|
Nov 11, 2025
|
130.00 | 132.19 | 129.44 | 130.64 | 130.64 | 1,183,600 |
|
Nov 10, 2025
|
129.63 | 131.56 | 128.73 | 130.61 | 130.61 | 1,223,900 |
|
Nov 7, 2025
|
125.11 | 127.76 | 123.02 | 127.68 | 127.68 | 1,684,400 |
