NYSE - Delayed Quote
USD
Tyler Technologies, Inc. (TYL)
364.03
-15.24
(-4.02%)
At close: September 4 at 4:00:02 PM EDT
364.03
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade TYL 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
372.03 | 380.87 | 360.54 | 364.03 | 364.03 | 631,300 |
|
Sep 3, 2026
|
382.00 | 393.53 | 375.39 | 379.27 | 379.27 | 814,300 |
|
Sep 2, 2026
|
372.87 | 381.61 | 371.98 | 374.88 | 374.88 | 823,600 |
|
Sep 1, 2026
|
370.30 | 377.70 | 367.76 | 376.43 | 376.43 | 950,100 |
|
Aug 31, 2026
|
370.73 | 382.39 | 370.01 | 372.22 | 372.22 | 4,926,400 |
|
Aug 28, 2026
|
370.32 | 379.44 | 369.43 | 377.94 | 377.94 | 1,105,300 |
|
Aug 27, 2026
|
356.83 | 373.03 | 356.83 | 369.88 | 369.88 | 1,276,700 |
|
Aug 26, 2026
|
342.41 | 355.74 | 342.00 | 352.65 | 352.65 | 576,400 |
|
Aug 25, 2026
|
347.89 | 354.00 | 343.00 | 350.06 | 350.06 | 665,000 |
|
Aug 24, 2026
|
353.20 | 360.00 | 350.94 | 355.79 | 355.79 | 720,700 |
|
Aug 21, 2026
|
346.78 | 354.77 | 342.27 | 350.73 | 350.73 | 541,600 |
|
Aug 20, 2026
|
347.12 | 353.39 | 345.38 | 348.14 | 348.14 | 643,500 |
|
Aug 19, 2026
|
332.55 | 355.97 | 332.06 | 346.88 | 346.88 | 868,500 |
|
Aug 18, 2026
|
327.37 | 338.22 | 327.17 | 332.21 | 332.21 | 630,600 |
|
Aug 17, 2026
|
324.10 | 326.33 | 319.81 | 320.48 | 320.48 | 597,500 |
|
Aug 14, 2026
|
333.25 | 335.00 | 324.93 | 328.64 | 328.64 | 713,200 |
|
Aug 13, 2026
|
319.01 | 331.86 | 311.07 | 328.95 | 328.95 | 1,021,200 |
|
Aug 12, 2026
|
316.13 | 319.89 | 311.89 | 317.64 | 317.64 | 659,700 |
|
Aug 11, 2026
|
316.18 | 325.37 | 313.01 | 322.93 | 322.93 | 563,700 |
|
Aug 10, 2026
|
308.36 | 321.00 | 308.00 | 318.63 | 318.63 | 558,000 |
|
Aug 7, 2026
|
309.53 | 315.46 | 307.79 | 312.45 | 312.45 | 693,400 |
|
Aug 6, 2026
|
300.99 | 307.83 | 299.73 | 306.33 | 306.33 | 868,700 |
|
Aug 5, 2026
|
316.75 | 317.63 | 305.16 | 306.58 | 306.58 | 786,100 |
|
Aug 4, 2026
|
300.40 | 313.34 | 300.40 | 313.33 | 313.33 | 917,600 |
|
Aug 3, 2026
|
318.44 | 326.25 | 305.03 | 305.54 | 305.54 | 730,700 |
|
Jul 31, 2026
|
318.46 | 321.62 | 307.63 | 309.60 | 309.60 | 1,244,100 |
|
Jul 30, 2026
|
322.11 | 331.25 | 314.04 | 323.31 | 323.31 | 1,735,500 |
|
Jul 29, 2026
|
338.35 | 348.62 | 328.99 | 333.50 | 333.50 | 1,450,600 |
|
Jul 28, 2026
|
322.59 | 335.12 | 321.33 | 333.35 | 333.35 | 1,382,400 |
|
Jul 27, 2026
|
303.24 | 323.39 | 300.18 | 315.88 | 315.88 | 784,600 |
|
Jul 24, 2026
|
293.92 | 301.47 | 292.63 | 297.15 | 297.15 | 570,700 |
|
Jul 23, 2026
|
289.00 | 291.06 | 284.29 | 288.16 | 288.16 | 560,200 |
|
Jul 22, 2026
|
301.44 | 302.41 | 282.82 | 284.32 | 284.32 | 784,500 |
|
Jul 21, 2026
|
307.30 | 314.57 | 299.65 | 299.74 | 299.74 | 671,600 |
|
Jul 20, 2026
|
315.12 | 319.08 | 308.76 | 317.96 | 317.96 | 681,800 |
|
Jul 17, 2026
|
317.02 | 324.83 | 313.25 | 319.51 | 319.51 | 778,400 |
|
Jul 16, 2026
|
308.63 | 320.81 | 303.82 | 316.23 | 316.23 | 895,100 |
|
Jul 15, 2026
|
305.71 | 311.30 | 302.26 | 303.52 | 303.52 | 565,300 |
|
Jul 14, 2026
|
301.56 | 307.18 | 300.09 | 301.29 | 301.29 | 598,100 |
|
Jul 13, 2026
|
312.36 | 319.20 | 312.36 | 314.22 | 314.22 | 462,200 |
|
Jul 10, 2026
|
317.71 | 320.37 | 306.07 | 309.48 | 309.48 | 354,600 |
|
Jul 9, 2026
|
304.69 | 311.61 | 299.60 | 311.01 | 311.01 | 605,800 |
|
Jul 8, 2026
|
317.72 | 320.57 | 312.13 | 314.29 | 314.29 | 683,500 |
|
Jul 7, 2026
|
327.70 | 330.73 | 321.13 | 321.45 | 321.45 | 615,000 |
|
Jul 6, 2026
|
315.55 | 320.97 | 310.57 | 319.01 | 319.01 | 663,700 |
|
Jul 2, 2026
|
306.59 | 320.06 | 303.80 | 318.10 | 318.10 | 774,800 |
|
Jul 1, 2026
|
300.52 | 310.48 | 298.42 | 301.67 | 301.67 | 829,100 |
|
Jun 30, 2026
|
285.94 | 294.80 | 284.82 | 292.46 | 292.46 | 722,600 |
|
Jun 29, 2026
|
297.27 | 299.97 | 286.73 | 290.75 | 290.75 | 687,800 |
|
Jun 26, 2026
|
285.10 | 295.67 | 284.79 | 294.40 | 294.40 | 1,647,500 |
|
Jun 25, 2026
|
283.34 | 289.25 | 279.78 | 281.09 | 281.09 | 852,300 |
|
Jun 24, 2026
|
278.39 | 291.44 | 278.39 | 286.03 | 286.03 | 891,100 |
|
Jun 23, 2026
|
279.06 | 286.00 | 275.30 | 279.14 | 279.14 | 1,119,100 |
|
Jun 22, 2026
|
271.94 | 280.29 | 270.71 | 275.27 | 275.27 | 1,084,800 |
|
Jun 18, 2026
|
285.43 | 288.82 | 274.09 | 278.91 | 278.91 | 1,775,500 |
|
Jun 17, 2026
|
295.05 | 301.00 | 287.30 | 287.71 | 287.71 | 739,300 |
|
Jun 16, 2026
|
290.04 | 300.09 | 288.66 | 298.27 | 298.27 | 1,127,200 |
|
Jun 15, 2026
|
298.12 | 300.00 | 286.01 | 289.84 | 289.84 | 782,400 |
|
Jun 12, 2026
|
292.91 | 298.90 | 285.86 | 298.84 | 298.84 | 712,800 |
|
Jun 11, 2026
|
297.83 | 305.66 | 294.08 | 295.48 | 295.48 | 1,204,000 |
|
Jun 10, 2026
|
311.88 | 314.71 | 302.59 | 302.81 | 302.81 | 1,645,400 |
|
Jun 9, 2026
|
297.23 | 309.01 | 293.72 | 308.92 | 308.92 | 1,394,100 |
|
Jun 8, 2026
|
307.33 | 308.85 | 301.16 | 303.77 | 303.77 | 640,200 |
|
Jun 5, 2026
|
312.99 | 316.01 | 305.17 | 312.07 | 312.07 | 658,100 |
|
Jun 4, 2026
|
310.85 | 314.56 | 306.17 | 308.15 | 308.15 | 691,700 |
|
Jun 3, 2026
|
310.01 | 310.60 | 298.95 | 303.77 | 303.77 | 653,600 |
|
Jun 2, 2026
|
321.69 | 322.50 | 307.14 | 313.56 | 313.56 | 645,100 |
|
Jun 1, 2026
|
321.89 | 331.54 | 317.31 | 329.83 | 329.83 | 780,900 |
|
May 29, 2026
|
305.62 | 313.26 | 302.47 | 313.15 | 313.15 | 1,217,400 |
|
May 28, 2026
|
303.88 | 310.54 | 301.16 | 306.04 | 306.04 | 654,500 |
|
May 27, 2026
|
306.00 | 310.63 | 299.83 | 302.55 | 302.55 | 626,900 |
|
May 26, 2026
|
309.33 | 311.63 | 305.75 | 307.39 | 307.39 | 650,100 |
|
May 22, 2026
|
309.70 | 316.82 | 309.53 | 313.25 | 313.25 | 357,900 |
|
May 21, 2026
|
313.29 | 313.29 | 305.00 | 308.74 | 308.74 | 514,400 |
|
May 20, 2026
|
316.60 | 317.96 | 310.15 | 317.26 | 317.26 | 622,600 |
|
May 19, 2026
|
328.42 | 330.92 | 318.43 | 322.74 | 322.74 | 1,005,200 |
|
May 18, 2026
|
310.64 | 325.54 | 310.64 | 320.79 | 320.79 | 1,033,000 |
|
May 15, 2026
|
304.93 | 312.15 | 300.89 | 311.89 | 311.89 | 923,800 |
|
May 14, 2026
|
296.77 | 303.07 | 294.37 | 299.08 | 299.08 | 696,300 |
|
May 13, 2026
|
304.48 | 307.46 | 294.36 | 298.59 | 298.59 | 848,100 |
|
May 12, 2026
|
317.67 | 319.06 | 307.15 | 309.65 | 309.65 | 3,573,300 |
|
May 11, 2026
|
315.80 | 320.03 | 307.37 | 312.27 | 312.27 | 742,200 |
|
May 8, 2026
|
327.19 | 328.53 | 318.00 | 324.58 | 324.58 | 312,600 |
|
May 7, 2026
|
324.62 | 335.94 | 324.62 | 331.08 | 331.08 | 440,300 |
|
May 6, 2026
|
323.68 | 328.43 | 318.64 | 320.65 | 320.65 | 404,300 |
|
May 5, 2026
|
327.00 | 329.84 | 320.38 | 327.82 | 327.82 | 411,800 |
|
May 4, 2026
|
336.00 | 338.14 | 327.00 | 327.25 | 327.25 | 568,100 |
|
May 1, 2026
|
351.50 | 358.50 | 334.20 | 335.50 | 335.50 | 507,700 |
|
Apr 30, 2026
|
358.00 | 366.63 | 332.32 | 341.14 | 341.14 | 935,300 |
|
Apr 29, 2026
|
340.00 | 356.63 | 335.74 | 356.01 | 356.01 | 697,300 |
|
Apr 28, 2026
|
343.77 | 349.73 | 340.22 | 340.46 | 340.46 | 576,400 |
|
Apr 27, 2026
|
339.18 | 346.61 | 336.44 | 337.58 | 337.58 | 521,000 |
|
Apr 24, 2026
|
335.90 | 342.22 | 333.44 | 342.03 | 342.03 | 381,500 |
|
Apr 23, 2026
|
344.10 | 344.10 | 328.61 | 335.74 | 335.74 | 441,300 |
|
Apr 22, 2026
|
345.58 | 350.82 | 343.40 | 346.38 | 346.38 | 372,400 |
|
Apr 21, 2026
|
345.98 | 350.83 | 340.14 | 341.46 | 341.46 | 336,800 |
|
Apr 20, 2026
|
342.12 | 349.17 | 341.42 | 345.93 | 345.93 | 229,300 |
|
Apr 17, 2026
|
345.23 | 346.50 | 339.42 | 342.61 | 342.61 | 318,400 |
|
Apr 16, 2026
|
343.72 | 347.22 | 339.22 | 339.84 | 339.84 | 368,700 |
|
Apr 15, 2026
|
326.87 | 340.40 | 325.00 | 337.61 | 337.61 | 428,300 |
|
Apr 14, 2026
|
325.66 | 329.82 | 319.45 | 322.31 | 322.31 | 581,700 |
|
Apr 13, 2026
|
318.95 | 324.32 | 318.09 | 320.85 | 320.85 | 789,400 |
|
Apr 10, 2026
|
321.36 | 322.01 | 314.07 | 317.30 | 317.30 | 563,700 |
|
Apr 9, 2026
|
324.96 | 327.22 | 315.84 | 323.68 | 323.68 | 636,500 |
|
Apr 8, 2026
|
335.26 | 340.00 | 327.45 | 327.88 | 327.88 | 484,800 |
|
Apr 7, 2026
|
336.83 | 341.49 | 333.22 | 333.70 | 333.70 | 319,600 |
|
Apr 6, 2026
|
338.94 | 340.92 | 334.13 | 337.20 | 337.20 | 360,200 |
|
Apr 2, 2026
|
336.06 | 343.13 | 329.47 | 338.03 | 338.03 | 527,400 |
|
Apr 1, 2026
|
338.29 | 340.50 | 329.20 | 333.49 | 333.49 | 422,000 |
|
Mar 31, 2026
|
343.20 | 346.37 | 338.68 | 342.38 | 342.38 | 437,000 |
|
Mar 30, 2026
|
336.92 | 346.19 | 335.66 | 341.15 | 341.15 | 347,300 |
|
Mar 27, 2026
|
338.91 | 340.60 | 330.15 | 334.03 | 334.03 | 418,100 |
|
Mar 26, 2026
|
328.89 | 347.79 | 328.89 | 341.07 | 341.07 | 362,600 |
|
Mar 25, 2026
|
343.43 | 346.52 | 327.38 | 331.47 | 331.47 | 415,000 |
|
Mar 24, 2026
|
345.27 | 346.50 | 333.92 | 338.27 | 338.27 | 426,500 |
|
Mar 23, 2026
|
351.50 | 357.22 | 343.42 | 349.09 | 349.09 | 392,200 |
|
Mar 20, 2026
|
345.01 | 355.05 | 342.00 | 350.20 | 350.20 | 1,013,900 |
|
Mar 19, 2026
|
345.05 | 355.74 | 344.23 | 350.07 | 350.07 | 644,400 |
|
Mar 18, 2026
|
345.00 | 351.50 | 342.09 | 343.95 | 343.95 | 370,200 |
|
Mar 17, 2026
|
348.67 | 360.00 | 346.23 | 348.45 | 348.45 | 386,400 |
|
Mar 16, 2026
|
348.84 | 354.42 | 346.70 | 348.63 | 348.63 | 443,900 |
|
Mar 13, 2026
|
348.26 | 350.76 | 341.98 | 349.79 | 349.79 | 413,600 |
|
Mar 12, 2026
|
348.49 | 359.37 | 345.03 | 345.52 | 345.52 | 361,400 |
|
Mar 11, 2026
|
356.42 | 360.30 | 343.54 | 348.32 | 348.32 | 379,000 |
|
Mar 10, 2026
|
365.22 | 369.64 | 343.69 | 354.24 | 354.24 | 592,600 |
|
Mar 9, 2026
|
370.93 | 373.46 | 361.40 | 367.35 | 367.35 | 548,300 |
|
Mar 6, 2026
|
367.29 | 376.35 | 363.85 | 374.59 | 374.59 | 524,500 |
|
Mar 5, 2026
|
367.45 | 377.77 | 365.68 | 365.87 | 365.87 | 764,600 |
|
Mar 4, 2026
|
362.71 | 370.00 | 362.23 | 368.16 | 368.16 | 523,200 |
|
Mar 3, 2026
|
350.16 | 369.77 | 343.47 | 367.22 | 367.22 | 900,500 |
|
Mar 2, 2026
|
350.95 | 359.63 | 348.62 | 354.62 | 354.62 | 616,700 |
|
Feb 27, 2026
|
344.03 | 355.94 | 340.94 | 354.69 | 354.69 | 831,800 |
|
Feb 26, 2026
|
342.15 | 358.01 | 342.00 | 353.11 | 353.11 | 1,066,600 |
|
Feb 25, 2026
|
328.29 | 337.47 | 322.78 | 335.11 | 335.11 | 741,400 |
|
Feb 24, 2026
|
317.33 | 330.34 | 316.67 | 323.78 | 323.78 | 737,800 |
|
Feb 23, 2026
|
315.03 | 321.30 | 306.30 | 317.43 | 317.43 | 1,080,700 |
|
Feb 20, 2026
|
318.65 | 327.00 | 314.87 | 317.01 | 317.01 | 757,500 |
|
Feb 19, 2026
|
317.78 | 320.15 | 313.39 | 319.55 | 319.55 | 636,100 |
|
Feb 18, 2026
|
314.51 | 325.00 | 312.72 | 317.24 | 317.24 | 930,100 |
|
Feb 17, 2026
|
305.31 | 316.70 | 301.93 | 312.48 | 312.48 | 1,207,500 |
|
Feb 13, 2026
|
291.46 | 309.12 | 291.46 | 303.94 | 303.94 | 2,141,200 |
|
Feb 12, 2026
|
320.00 | 332.70 | 283.72 | 287.04 | 287.04 | 2,531,000 |
|
Feb 11, 2026
|
363.04 | 370.00 | 336.58 | 339.25 | 339.25 | 1,280,500 |
|
Feb 10, 2026
|
357.26 | 367.55 | 356.55 | 360.51 | 360.51 | 783,900 |
|
Feb 9, 2026
|
346.80 | 358.00 | 343.11 | 355.24 | 355.24 | 761,200 |
|
Feb 6, 2026
|
341.67 | 348.81 | 339.65 | 348.35 | 348.35 | 768,200 |
|
Feb 5, 2026
|
347.34 | 355.80 | 337.89 | 340.86 | 340.86 | 1,263,300 |
|
Feb 4, 2026
|
334.00 | 348.42 | 320.23 | 343.24 | 343.24 | 1,308,900 |
|
Feb 3, 2026
|
362.20 | 362.20 | 321.33 | 332.05 | 332.05 | 1,536,200 |
|
Feb 2, 2026
|
372.09 | 375.64 | 362.56 | 362.88 | 362.88 | 667,800 |
|
Jan 30, 2026
|
380.67 | 383.07 | 365.70 | 369.40 | 369.40 | 701,000 |
|
Jan 29, 2026
|
416.43 | 416.43 | 377.30 | 380.00 | 380.00 | 842,500 |
|
Jan 28, 2026
|
435.45 | 435.45 | 419.09 | 419.12 | 419.12 | 322,900 |
|
Jan 27, 2026
|
438.62 | 440.05 | 421.42 | 426.16 | 426.16 | 364,100 |
|
Jan 26, 2026
|
434.99 | 441.02 | 433.66 | 439.82 | 439.82 | 270,800 |
|
Jan 23, 2026
|
436.97 | 442.11 | 430.50 | 434.76 | 434.76 | 268,100 |
|
Jan 22, 2026
|
435.76 | 443.47 | 435.03 | 440.58 | 440.58 | 400,100 |
|
Jan 21, 2026
|
429.41 | 438.33 | 427.79 | 434.33 | 434.33 | 503,000 |
|
Jan 20, 2026
|
434.93 | 438.92 | 427.65 | 428.47 | 428.47 | 442,000 |
|
Jan 16, 2026
|
444.54 | 445.43 | 436.00 | 440.01 | 440.01 | 309,800 |
|
Jan 15, 2026
|
448.45 | 451.82 | 438.94 | 446.15 | 446.15 | 408,400 |
|
Jan 14, 2026
|
441.99 | 452.60 | 439.18 | 452.00 | 452.00 | 373,600 |
|
Jan 13, 2026
|
447.00 | 447.76 | 437.96 | 443.14 | 443.14 | 452,700 |
|
Jan 12, 2026
|
445.28 | 450.76 | 444.39 | 446.46 | 446.46 | 317,300 |
|
Jan 9, 2026
|
454.14 | 456.51 | 447.73 | 448.37 | 448.37 | 205,100 |
|
Jan 8, 2026
|
452.46 | 460.68 | 450.69 | 453.40 | 453.40 | 336,500 |
|
Jan 7, 2026
|
445.85 | 450.66 | 441.36 | 448.23 | 448.23 | 312,700 |
|
Jan 6, 2026
|
441.06 | 445.75 | 438.21 | 443.66 | 443.66 | 376,800 |
|
Jan 5, 2026
|
431.93 | 446.09 | 430.00 | 441.10 | 441.10 | 353,700 |
|
Jan 2, 2026
|
450.63 | 451.74 | 431.68 | 435.83 | 435.83 | 353,600 |
|
Dec 31, 2025
|
456.21 | 458.78 | 453.22 | 453.95 | 453.95 | 181,300 |
|
Dec 30, 2025
|
458.04 | 464.38 | 457.92 | 458.13 | 458.13 | 147,300 |
|
Dec 29, 2025
|
460.37 | 463.36 | 458.54 | 460.72 | 460.72 | 218,100 |
|
Dec 26, 2025
|
461.00 | 462.30 | 458.87 | 461.06 | 461.06 | 129,500 |
|
Dec 24, 2025
|
461.44 | 461.51 | 457.52 | 461.32 | 461.32 | 113,700 |
|
Dec 23, 2025
|
465.00 | 466.00 | 458.84 | 462.25 | 462.25 | 243,600 |
|
Dec 22, 2025
|
460.00 | 469.97 | 457.90 | 464.97 | 464.97 | 300,700 |
|
Dec 19, 2025
|
455.76 | 460.47 | 451.90 | 457.90 | 457.90 | 1,497,400 |
|
Dec 18, 2025
|
451.00 | 458.38 | 447.35 | 455.42 | 455.42 | 561,000 |
|
Dec 17, 2025
|
450.57 | 456.74 | 448.84 | 451.26 | 451.26 | 351,500 |
|
Dec 16, 2025
|
449.00 | 452.21 | 446.69 | 450.11 | 450.11 | 384,100 |
|
Dec 15, 2025
|
458.67 | 458.67 | 445.64 | 447.00 | 447.00 | 551,500 |
|
Dec 12, 2025
|
462.80 | 462.80 | 454.35 | 455.64 | 455.64 | 334,900 |
|
Dec 11, 2025
|
455.77 | 461.31 | 451.75 | 453.73 | 453.73 | 406,200 |
|
Dec 10, 2025
|
453.36 | 456.76 | 450.56 | 455.78 | 455.78 | 414,000 |
|
Dec 9, 2025
|
461.18 | 464.58 | 451.23 | 453.36 | 453.36 | 352,000 |
|
Dec 8, 2025
|
468.17 | 472.00 | 450.18 | 460.20 | 460.20 | 526,800 |
|
Dec 5, 2025
|
467.19 | 470.45 | 464.86 | 469.33 | 469.33 | 289,300 |
|
Dec 4, 2025
|
464.36 | 468.92 | 462.63 | 466.63 | 466.63 | 278,900 |
|
Dec 3, 2025
|
460.71 | 469.29 | 460.60 | 461.84 | 461.84 | 269,500 |
|
Dec 2, 2025
|
466.66 | 467.42 | 461.15 | 461.53 | 461.53 | 284,400 |
|
Dec 1, 2025
|
465.50 | 470.69 | 463.74 | 465.55 | 465.55 | 384,100 |
|
Nov 28, 2025
|
459.95 | 471.66 | 459.95 | 469.62 | 469.62 | 138,800 |
|
Nov 26, 2025
|
467.88 | 473.31 | 465.15 | 465.96 | 465.96 | 257,400 |
|
Nov 25, 2025
|
457.82 | 471.80 | 455.81 | 470.69 | 470.69 | 436,500 |
|
Nov 24, 2025
|
471.08 | 473.72 | 452.55 | 453.04 | 453.04 | 841,400 |
|
Nov 21, 2025
|
469.17 | 481.57 | 468.16 | 472.77 | 472.77 | 565,500 |
|
Nov 20, 2025
|
467.32 | 472.65 | 463.67 | 466.00 | 466.00 | 478,900 |
|
Nov 19, 2025
|
465.63 | 468.56 | 461.10 | 465.77 | 465.77 | 453,700 |
|
Nov 18, 2025
|
463.24 | 469.13 | 461.77 | 466.25 | 466.25 | 437,900 |
|
Nov 17, 2025
|
468.73 | 469.42 | 458.34 | 463.05 | 463.05 | 419,100 |
|
Nov 14, 2025
|
464.83 | 471.94 | 461.02 | 467.64 | 467.64 | 304,600 |
|
Nov 13, 2025
|
465.05 | 469.12 | 462.88 | 466.37 | 466.37 | 386,700 |
|
Nov 12, 2025
|
469.50 | 474.00 | 463.00 | 466.62 | 466.62 | 315,600 |
|
Nov 11, 2025
|
465.71 | 470.19 | 461.91 | 470.00 | 470.00 | 265,100 |
|
Nov 10, 2025
|
458.58 | 466.64 | 456.00 | 464.48 | 464.48 | 414,400 |
|
Nov 7, 2025
|
463.41 | 471.28 | 456.38 | 463.43 | 463.43 | 345,000 |
|
Nov 6, 2025
|
465.00 | 467.20 | 457.43 | 465.01 | 465.01 | 514,400 |
|
Nov 5, 2025
|
469.71 | 472.53 | 452.62 | 460.81 | 460.81 | 715,000 |
|
Nov 4, 2025
|
470.55 | 474.96 | 463.26 | 469.71 | 469.71 | 377,800 |
|
Nov 3, 2025
|
471.91 | 474.94 | 460.00 | 467.02 | 467.02 | 528,400 |
|
Oct 31, 2025
|
477.45 | 483.50 | 472.44 | 476.26 | 476.26 | 404,100 |
|
Oct 30, 2025
|
469.01 | 489.92 | 450.00 | 478.08 | 478.08 | 793,200 |
|
Oct 29, 2025
|
504.43 | 510.19 | 475.77 | 478.00 | 478.00 | 725,700 |
|
Oct 28, 2025
|
505.89 | 513.32 | 504.68 | 510.68 | 510.68 | 211,500 |
|
Oct 27, 2025
|
511.90 | 517.51 | 501.45 | 509.06 | 509.06 | 348,100 |
|
Oct 24, 2025
|
518.37 | 518.37 | 507.20 | 508.66 | 508.66 | 318,800 |
|
Oct 23, 2025
|
513.37 | 517.33 | 510.94 | 516.25 | 516.25 | 234,600 |
|
Oct 22, 2025
|
515.79 | 524.43 | 512.82 | 513.05 | 513.05 | 187,900 |
|
Oct 21, 2025
|
509.49 | 521.99 | 509.49 | 518.69 | 518.69 | 188,400 |
|
Oct 20, 2025
|
504.64 | 514.53 | 504.64 | 510.25 | 510.25 | 223,000 |
|
Oct 17, 2025
|
496.06 | 506.55 | 496.06 | 505.60 | 505.60 | 252,200 |
|
Oct 16, 2025
|
498.94 | 505.69 | 495.53 | 496.54 | 496.54 | 227,500 |
|
Oct 15, 2025
|
505.09 | 507.25 | 499.92 | 502.05 | 502.05 | 274,400 |
|
Oct 14, 2025
|
503.64 | 507.75 | 500.39 | 506.28 | 506.28 | 267,000 |
|
Oct 13, 2025
|
502.09 | 511.95 | 496.94 | 506.53 | 506.53 | 395,000 |
|
Oct 10, 2025
|
504.05 | 509.65 | 499.90 | 504.21 | 504.21 | 322,400 |
|
Oct 9, 2025
|
516.90 | 517.67 | 505.12 | 506.46 | 506.46 | 446,100 |
|
Oct 8, 2025
|
497.13 | 519.79 | 489.44 | 517.57 | 517.57 | 714,600 |
|
Oct 7, 2025
|
496.03 | 496.72 | 483.56 | 485.73 | 485.73 | 375,200 |
|
Oct 6, 2025
|
500.46 | 504.40 | 495.30 | 496.23 | 496.23 | 311,100 |
|
Oct 3, 2025
|
498.19 | 509.30 | 497.32 | 502.74 | 502.74 | 296,700 |
|
Oct 2, 2025
|
499.59 | 508.13 | 494.32 | 498.19 | 498.19 | 510,600 |
|
Oct 1, 2025
|
525.06 | 525.06 | 498.58 | 500.74 | 500.74 | 639,800 |
|
Sep 30, 2025
|
524.91 | 526.48 | 517.65 | 523.16 | 523.16 | 254,200 |
|
Sep 29, 2025
|
530.59 | 531.94 | 527.37 | 529.23 | 529.23 | 239,000 |
|
Sep 26, 2025
|
524.35 | 531.53 | 520.95 | 529.72 | 529.72 | 220,000 |
|
Sep 25, 2025
|
522.00 | 526.60 | 516.77 | 522.22 | 522.22 | 289,000 |
|
Sep 24, 2025
|
528.98 | 530.79 | 521.08 | 522.89 | 522.89 | 383,900 |
|
Sep 23, 2025
|
536.62 | 538.90 | 527.23 | 528.39 | 528.39 | 323,500 |
|
Sep 22, 2025
|
531.80 | 538.79 | 530.51 | 536.16 | 536.16 | 277,700 |
|
Sep 19, 2025
|
530.78 | 537.64 | 529.51 | 534.32 | 534.32 | 995,800 |
|
Sep 18, 2025
|
535.27 | 540.62 | 528.09 | 530.05 | 530.05 | 364,800 |
|
Sep 17, 2025
|
537.32 | 543.30 | 532.19 | 536.38 | 536.38 | 296,000 |
|
Sep 16, 2025
|
540.11 | 541.29 | 532.90 | 534.67 | 534.67 | 246,900 |
|
Sep 15, 2025
|
544.99 | 547.93 | 532.47 | 539.46 | 539.46 | 400,300 |
|
Sep 12, 2025
|
553.19 | 553.19 | 544.50 | 544.99 | 544.99 | 277,800 |
|
Sep 11, 2025
|
552.40 | 555.52 | 548.25 | 553.99 | 553.99 | 301,600 |
|
Sep 10, 2025
|
557.01 | 558.49 | 543.68 | 545.91 | 545.91 | 279,600 |
|
Sep 9, 2025
|
566.34 | 566.34 | 554.47 | 558.41 | 558.41 | 250,800 |
|
Sep 8, 2025
|
559.96 | 566.58 | 558.24 | 566.10 | 566.10 | 233,900 |
|
Sep 5, 2025
|
557.72 | 561.02 | 553.08 | 559.96 | 559.96 | 174,400 |
