NasdaqGS - Nasdaq Real Time Price
USD
United Airlines Holdings, Inc. (UAL)
111.38
+2.72
(+2.50%)
At close: September 4 at 4:00:00 PM EDT
111.67
+0.29
(+0.26%)
After hours: September 4 at 7:58:55 PM EDT
Trade UAL 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
|
109.14 | 111.58 | 108.95 | 111.38 | 111.38 | 2,930,800 |
|
Sep 3, 2026
|
109.00 | 109.60 | 107.03 | 108.66 | 108.66 | 3,047,700 |
|
Sep 2, 2026
|
106.80 | 109.87 | 106.25 | 108.35 | 108.35 | 4,185,500 |
|
Sep 1, 2026
|
106.79 | 107.71 | 104.15 | 104.63 | 104.63 | 5,271,400 |
|
Aug 31, 2026
|
108.87 | 109.00 | 107.42 | 107.99 | 107.99 | 3,393,000 |
|
Aug 28, 2026
|
113.24 | 113.98 | 110.21 | 110.60 | 110.60 | 2,303,000 |
|
Aug 27, 2026
|
114.25 | 114.84 | 112.27 | 112.39 | 112.39 | 2,121,700 |
|
Aug 26, 2026
|
118.44 | 119.73 | 114.70 | 114.83 | 114.83 | 2,892,700 |
|
Aug 25, 2026
|
116.60 | 117.56 | 113.81 | 117.41 | 117.41 | 3,873,600 |
|
Aug 24, 2026
|
115.06 | 116.11 | 112.65 | 113.57 | 113.57 | 2,597,100 |
|
Aug 21, 2026
|
114.50 | 114.50 | 112.40 | 113.17 | 113.17 | 3,360,500 |
|
Aug 20, 2026
|
114.17 | 114.17 | 110.96 | 111.71 | 111.71 | 4,100,500 |
|
Aug 19, 2026
|
119.81 | 119.81 | 115.69 | 115.78 | 115.78 | 2,940,700 |
|
Aug 18, 2026
|
120.82 | 121.21 | 118.61 | 118.72 | 118.72 | 2,673,800 |
|
Aug 17, 2026
|
124.96 | 125.15 | 122.08 | 122.26 | 122.26 | 2,446,100 |
|
Aug 14, 2026
|
125.90 | 127.05 | 124.57 | 125.34 | 125.34 | 3,384,800 |
|
Aug 13, 2026
|
128.00 | 128.50 | 125.91 | 126.35 | 126.35 | 2,497,700 |
|
Aug 12, 2026
|
127.36 | 127.80 | 124.19 | 125.12 | 125.12 | 2,280,500 |
|
Aug 11, 2026
|
125.00 | 127.04 | 123.92 | 126.31 | 126.31 | 2,778,200 |
|
Aug 10, 2026
|
128.33 | 128.47 | 123.64 | 123.76 | 123.76 | 2,846,800 |
|
Aug 7, 2026
|
130.04 | 130.33 | 127.67 | 129.56 | 129.56 | 2,169,700 |
|
Aug 6, 2026
|
131.75 | 132.88 | 128.91 | 129.12 | 129.12 | 2,318,800 |
|
Aug 5, 2026
|
133.40 | 135.37 | 132.56 | 132.76 | 132.76 | 3,651,200 |
|
Aug 4, 2026
|
132.17 | 133.88 | 130.38 | 132.62 | 132.62 | 3,766,400 |
|
Aug 3, 2026
|
125.34 | 130.18 | 125.30 | 128.39 | 128.39 | 4,251,300 |
|
Jul 31, 2026
|
123.56 | 123.93 | 121.00 | 121.33 | 121.33 | 2,660,600 |
|
Jul 30, 2026
|
121.85 | 124.27 | 120.26 | 123.56 | 123.56 | 3,113,000 |
|
Jul 29, 2026
|
120.08 | 123.65 | 119.20 | 119.42 | 119.42 | 3,989,200 |
|
Jul 28, 2026
|
120.78 | 124.68 | 119.44 | 123.77 | 123.77 | 4,364,400 |
|
Jul 27, 2026
|
122.00 | 123.68 | 118.60 | 120.57 | 120.57 | 3,868,700 |
|
Jul 24, 2026
|
116.38 | 121.63 | 115.87 | 118.27 | 118.27 | 4,731,200 |
|
Jul 23, 2026
|
112.19 | 115.52 | 111.62 | 115.35 | 115.35 | 6,262,200 |
|
Jul 22, 2026
|
115.74 | 118.70 | 115.13 | 117.26 | 117.26 | 4,099,900 |
|
Jul 21, 2026
|
119.27 | 119.64 | 117.27 | 117.70 | 117.70 | 3,167,200 |
|
Jul 20, 2026
|
117.12 | 118.99 | 115.81 | 117.52 | 117.52 | 4,437,900 |
|
Jul 17, 2026
|
115.60 | 118.59 | 114.04 | 115.41 | 115.41 | 6,027,900 |
|
Jul 16, 2026
|
116.64 | 122.12 | 116.05 | 118.81 | 118.81 | 6,967,100 |
|
Jul 15, 2026
|
121.52 | 122.94 | 119.20 | 120.97 | 120.97 | 5,965,700 |
|
Jul 14, 2026
|
121.99 | 122.02 | 119.13 | 120.35 | 120.35 | 4,178,800 |
|
Jul 13, 2026
|
124.76 | 125.24 | 120.62 | 121.16 | 121.16 | 4,314,400 |
|
Jul 10, 2026
|
128.76 | 129.50 | 124.00 | 126.00 | 126.00 | 3,969,000 |
|
Jul 9, 2026
|
127.68 | 130.81 | 126.93 | 129.05 | 129.05 | 4,242,000 |
|
Jul 8, 2026
|
125.20 | 126.54 | 121.75 | 126.22 | 126.22 | 5,526,600 |
|
Jul 7, 2026
|
132.62 | 133.70 | 127.60 | 128.31 | 128.31 | 3,368,300 |
|
Jul 6, 2026
|
134.99 | 138.10 | 132.00 | 132.50 | 132.50 | 4,427,600 |
|
Jul 2, 2026
|
137.98 | 138.51 | 132.06 | 133.32 | 133.32 | 4,461,400 |
|
Jul 1, 2026
|
136.12 | 136.65 | 134.12 | 135.13 | 135.13 | 5,075,600 |
|
Jun 30, 2026
|
135.80 | 138.77 | 135.00 | 135.99 | 135.99 | 5,084,900 |
|
Jun 29, 2026
|
135.77 | 137.22 | 134.20 | 135.19 | 135.19 | 4,159,800 |
|
Jun 26, 2026
|
134.62 | 137.84 | 134.05 | 136.11 | 136.11 | 6,070,600 |
|
Jun 25, 2026
|
132.25 | 138.44 | 132.00 | 134.61 | 134.61 | 7,326,000 |
|
Jun 24, 2026
|
124.21 | 130.60 | 123.14 | 130.54 | 130.54 | 10,086,800 |
|
Jun 23, 2026
|
116.77 | 121.85 | 116.77 | 121.55 | 121.55 | 5,414,000 |
|
Jun 22, 2026
|
118.25 | 119.94 | 117.64 | 118.68 | 118.68 | 6,875,900 |
|
Jun 18, 2026
|
118.81 | 120.68 | 117.26 | 118.32 | 118.32 | 6,761,800 |
|
Jun 17, 2026
|
118.50 | 120.30 | 115.40 | 115.83 | 115.83 | 5,133,600 |
|
Jun 16, 2026
|
120.87 | 123.02 | 118.40 | 118.51 | 118.51 | 6,360,100 |
|
Jun 15, 2026
|
120.90 | 124.79 | 118.56 | 119.97 | 119.97 | 7,737,200 |
|
Jun 12, 2026
|
114.01 | 116.51 | 111.83 | 115.52 | 115.52 | 5,367,500 |
|
Jun 11, 2026
|
101.95 | 112.81 | 101.77 | 112.61 | 112.61 | 6,785,700 |
|
Jun 10, 2026
|
106.64 | 106.86 | 102.30 | 102.78 | 102.78 | 5,448,900 |
|
Jun 9, 2026
|
107.82 | 111.00 | 104.18 | 109.63 | 109.63 | 6,336,400 |
|
Jun 8, 2026
|
104.69 | 106.40 | 103.70 | 105.32 | 105.32 | 3,890,700 |
|
Jun 5, 2026
|
104.68 | 106.38 | 103.50 | 105.73 | 105.73 | 3,835,900 |
|
Jun 4, 2026
|
106.90 | 107.30 | 104.51 | 104.94 | 104.94 | 4,216,700 |
|
Jun 3, 2026
|
107.43 | 108.15 | 105.07 | 105.14 | 105.14 | 3,701,700 |
|
Jun 2, 2026
|
112.62 | 112.62 | 108.74 | 108.82 | 108.82 | 4,599,300 |
|
Jun 1, 2026
|
111.40 | 112.91 | 108.91 | 111.76 | 111.76 | 4,778,400 |
|
May 29, 2026
|
115.54 | 117.96 | 114.74 | 114.80 | 114.80 | 7,158,600 |
|
May 28, 2026
|
109.83 | 115.95 | 109.28 | 115.06 | 115.06 | 6,541,700 |
|
May 27, 2026
|
109.33 | 114.35 | 109.00 | 112.62 | 112.62 | 10,618,900 |
|
May 26, 2026
|
103.80 | 106.67 | 103.45 | 105.92 | 105.92 | 6,159,200 |
|
May 22, 2026
|
100.51 | 101.48 | 99.03 | 99.96 | 99.96 | 4,047,200 |
|
May 21, 2026
|
95.43 | 100.28 | 95.30 | 99.64 | 99.64 | 6,975,800 |
|
May 20, 2026
|
90.00 | 98.63 | 89.24 | 98.02 | 98.02 | 9,039,200 |
|
May 19, 2026
|
91.09 | 91.71 | 88.34 | 89.12 | 89.12 | 6,386,400 |
|
May 18, 2026
|
94.16 | 96.15 | 91.36 | 92.55 | 92.55 | 5,272,000 |
|
May 15, 2026
|
94.26 | 94.66 | 92.76 | 92.85 | 92.85 | 5,055,100 |
|
May 14, 2026
|
96.89 | 97.59 | 94.39 | 96.02 | 96.02 | 4,671,700 |
|
May 13, 2026
|
95.41 | 96.40 | 93.76 | 95.70 | 95.70 | 3,489,800 |
|
May 12, 2026
|
95.56 | 96.18 | 94.34 | 95.84 | 95.84 | 3,387,000 |
|
May 11, 2026
|
98.73 | 98.88 | 96.46 | 96.62 | 96.62 | 4,738,800 |
|
May 8, 2026
|
100.00 | 101.15 | 98.64 | 99.58 | 99.58 | 3,897,200 |
|
May 7, 2026
|
101.30 | 103.77 | 98.66 | 99.70 | 99.70 | 8,208,200 |
|
May 6, 2026
|
99.66 | 100.39 | 97.20 | 100.04 | 100.04 | 8,754,700 |
|
May 5, 2026
|
90.74 | 94.04 | 90.60 | 93.67 | 93.67 | 4,281,700 |
|
May 4, 2026
|
92.00 | 93.37 | 89.92 | 90.07 | 90.07 | 5,501,600 |
|
May 1, 2026
|
90.19 | 94.98 | 89.24 | 92.52 | 92.52 | 8,307,900 |
|
Apr 30, 2026
|
90.02 | 90.92 | 89.37 | 90.00 | 90.00 | 4,469,200 |
|
Apr 29, 2026
|
89.10 | 89.50 | 87.95 | 88.62 | 88.62 | 5,855,300 |
|
Apr 28, 2026
|
90.58 | 91.95 | 88.91 | 90.41 | 90.41 | 4,921,400 |
|
Apr 27, 2026
|
92.76 | 94.38 | 91.40 | 91.90 | 91.90 | 5,182,900 |
|
Apr 24, 2026
|
92.02 | 93.42 | 90.83 | 93.00 | 93.00 | 6,364,900 |
|
Apr 23, 2026
|
91.36 | 93.50 | 88.61 | 91.25 | 91.25 | 8,648,800 |
|
Apr 22, 2026
|
96.01 | 96.20 | 90.21 | 91.71 | 91.71 | 14,914,000 |
|
Apr 21, 2026
|
98.42 | 100.80 | 96.14 | 97.13 | 97.13 | 9,832,800 |
|
Apr 20, 2026
|
99.98 | 102.27 | 98.44 | 98.91 | 98.91 | 6,381,800 |
|
Apr 17, 2026
|
102.88 | 105.98 | 100.91 | 101.80 | 101.80 | 13,120,700 |
|
Apr 16, 2026
|
94.51 | 96.57 | 93.31 | 95.03 | 95.03 | 5,859,100 |
|
Apr 15, 2026
|
96.39 | 96.97 | 93.79 | 94.27 | 94.27 | 9,046,400 |
|
Apr 14, 2026
|
96.63 | 99.74 | 95.25 | 97.20 | 97.20 | 10,122,000 |
|
Apr 13, 2026
|
94.57 | 95.60 | 93.20 | 95.20 | 95.20 | 5,469,000 |
|
Apr 10, 2026
|
98.30 | 98.38 | 95.70 | 96.40 | 96.40 | 4,663,700 |
|
Apr 9, 2026
|
95.26 | 98.63 | 93.96 | 97.67 | 97.67 | 6,314,500 |
|
Apr 8, 2026
|
99.45 | 102.50 | 96.03 | 96.30 | 96.30 | 16,778,500 |
|
Apr 7, 2026
|
89.09 | 90.10 | 86.65 | 89.29 | 89.29 | 10,005,200 |
|
Apr 6, 2026
|
92.00 | 93.00 | 89.99 | 90.97 | 90.97 | 6,477,200 |
|
Apr 2, 2026
|
90.00 | 94.00 | 88.17 | 92.21 | 92.21 | 8,630,100 |
|
Apr 1, 2026
|
93.61 | 96.56 | 93.16 | 95.08 | 95.08 | 8,465,800 |
|
Mar 31, 2026
|
86.83 | 92.51 | 86.56 | 92.07 | 92.07 | 9,943,400 |
|
Mar 30, 2026
|
88.14 | 89.15 | 84.64 | 85.21 | 85.21 | 7,268,400 |
|
Mar 27, 2026
|
91.30 | 92.21 | 87.58 | 88.44 | 88.44 | 6,293,800 |
|
Mar 26, 2026
|
91.00 | 94.71 | 91.00 | 92.69 | 92.69 | 5,992,100 |
|
Mar 25, 2026
|
96.38 | 97.96 | 92.80 | 92.95 | 92.95 | 8,861,200 |
|
Mar 24, 2026
|
91.47 | 94.96 | 90.80 | 93.56 | 93.56 | 7,804,100 |
|
Mar 23, 2026
|
95.84 | 96.60 | 92.82 | 93.96 | 93.96 | 10,135,900 |
|
Mar 20, 2026
|
93.39 | 94.08 | 88.41 | 89.95 | 89.95 | 9,271,700 |
|
Mar 19, 2026
|
90.66 | 94.91 | 89.61 | 94.15 | 94.15 | 7,002,700 |
|
Mar 18, 2026
|
92.40 | 95.22 | 91.53 | 92.51 | 92.51 | 6,381,600 |
|
Mar 17, 2026
|
93.65 | 94.55 | 91.58 | 93.19 | 93.19 | 10,430,400 |
|
Mar 16, 2026
|
88.17 | 90.61 | 87.97 | 90.28 | 90.28 | 7,148,500 |
|
Mar 13, 2026
|
87.26 | 87.94 | 85.98 | 86.60 | 86.60 | 5,984,200 |
|
Mar 12, 2026
|
87.96 | 88.38 | 86.15 | 86.53 | 86.53 | 9,756,800 |
|
Mar 11, 2026
|
91.00 | 92.36 | 88.41 | 90.68 | 90.68 | 7,929,100 |
|
Mar 10, 2026
|
93.65 | 96.58 | 90.25 | 91.10 | 91.10 | 15,634,100 |
|
Mar 9, 2026
|
89.08 | 94.76 | 84.70 | 94.52 | 94.52 | 18,431,400 |
|
Mar 6, 2026
|
92.05 | 92.93 | 90.39 | 92.07 | 92.07 | 10,570,100 |
|
Mar 5, 2026
|
98.00 | 98.69 | 92.37 | 95.43 | 95.43 | 12,720,400 |
|
Mar 4, 2026
|
104.40 | 105.72 | 100.06 | 100.48 | 100.48 | 6,642,700 |
|
Mar 3, 2026
|
99.33 | 105.18 | 97.08 | 102.54 | 102.54 | 9,989,900 |
|
Mar 2, 2026
|
100.00 | 103.90 | 98.22 | 103.21 | 103.21 | 8,715,600 |
|
Feb 27, 2026
|
111.96 | 111.96 | 105.36 | 106.30 | 106.30 | 9,630,500 |
|
Feb 26, 2026
|
114.89 | 117.60 | 114.03 | 116.43 | 116.43 | 5,466,300 |
|
Feb 25, 2026
|
114.27 | 114.27 | 110.83 | 112.87 | 112.87 | 3,770,100 |
|
Feb 24, 2026
|
107.17 | 114.22 | 106.76 | 112.59 | 112.59 | 5,764,900 |
|
Feb 23, 2026
|
111.30 | 113.50 | 106.70 | 107.17 | 107.17 | 5,814,200 |
|
Feb 20, 2026
|
109.54 | 113.53 | 108.75 | 113.03 | 113.03 | 4,191,400 |
|
Feb 19, 2026
|
115.25 | 115.49 | 109.60 | 110.05 | 110.05 | 5,147,900 |
|
Feb 18, 2026
|
111.00 | 118.36 | 108.31 | 116.93 | 116.93 | 8,204,000 |
|
Feb 17, 2026
|
109.53 | 114.94 | 109.27 | 114.02 | 114.02 | 3,513,700 |
|
Feb 13, 2026
|
110.30 | 111.74 | 107.32 | 109.29 | 109.29 | 4,749,000 |
|
Feb 12, 2026
|
114.93 | 115.96 | 106.32 | 109.30 | 109.30 | 7,397,800 |
|
Feb 11, 2026
|
117.50 | 118.94 | 112.41 | 113.94 | 113.94 | 5,046,400 |
|
Feb 10, 2026
|
115.71 | 118.72 | 115.71 | 116.36 | 116.36 | 4,794,100 |
|
Feb 9, 2026
|
115.46 | 116.61 | 114.46 | 116.20 | 116.20 | 4,825,700 |
|
Feb 6, 2026
|
107.27 | 116.49 | 107.27 | 115.91 | 115.91 | 9,022,500 |
|
Feb 5, 2026
|
108.20 | 109.24 | 105.51 | 106.09 | 106.09 | 5,625,200 |
|
Feb 4, 2026
|
112.11 | 112.63 | 105.81 | 109.48 | 109.48 | 5,594,900 |
|
Feb 3, 2026
|
109.00 | 113.00 | 108.72 | 110.86 | 110.86 | 8,447,300 |
|
Feb 2, 2026
|
104.20 | 108.32 | 103.99 | 107.35 | 107.35 | 5,758,300 |
|
Jan 30, 2026
|
103.41 | 104.47 | 100.66 | 102.32 | 102.32 | 5,479,700 |
|
Jan 29, 2026
|
104.80 | 105.00 | 101.31 | 103.94 | 103.94 | 7,226,800 |
|
Jan 28, 2026
|
104.45 | 106.69 | 104.30 | 104.91 | 104.91 | 4,335,000 |
|
Jan 27, 2026
|
109.24 | 109.43 | 103.94 | 104.04 | 104.04 | 5,746,200 |
|
Jan 26, 2026
|
106.93 | 108.12 | 106.07 | 107.76 | 107.76 | 4,455,600 |
|
Jan 23, 2026
|
109.50 | 109.94 | 107.54 | 107.74 | 107.74 | 4,334,800 |
|
Jan 22, 2026
|
113.00 | 115.08 | 110.05 | 110.40 | 110.40 | 6,052,100 |
|
Jan 21, 2026
|
111.95 | 114.55 | 109.23 | 110.96 | 110.96 | 11,485,800 |
|
Jan 20, 2026
|
110.33 | 112.20 | 107.76 | 108.57 | 108.57 | 9,227,200 |
|
Jan 16, 2026
|
116.02 | 116.30 | 113.42 | 113.49 | 113.49 | 4,026,100 |
|
Jan 15, 2026
|
112.06 | 116.06 | 111.76 | 116.02 | 116.02 | 4,661,100 |
|
Jan 14, 2026
|
113.00 | 114.90 | 109.72 | 110.75 | 110.75 | 5,083,900 |
|
Jan 13, 2026
|
114.00 | 117.08 | 113.00 | 114.41 | 114.41 | 4,552,900 |
|
Jan 12, 2026
|
115.50 | 116.29 | 114.15 | 115.29 | 115.29 | 3,370,100 |
|
Jan 9, 2026
|
117.00 | 118.65 | 114.37 | 117.32 | 117.32 | 3,757,800 |
|
Jan 8, 2026
|
116.37 | 117.44 | 115.07 | 115.47 | 115.47 | 3,364,000 |
|
Jan 7, 2026
|
118.30 | 119.21 | 116.36 | 116.60 | 116.60 | 3,879,200 |
|
Jan 6, 2026
|
114.95 | 118.70 | 114.10 | 117.53 | 117.53 | 5,437,100 |
|
Jan 5, 2026
|
112.74 | 116.34 | 112.41 | 114.89 | 114.89 | 3,779,700 |
|
Jan 2, 2026
|
112.60 | 113.57 | 110.96 | 113.01 | 113.01 | 2,621,100 |
|
Dec 31, 2025
|
111.42 | 112.13 | 110.82 | 111.82 | 111.82 | 2,124,800 |
|
Dec 30, 2025
|
111.59 | 112.41 | 111.00 | 111.52 | 111.52 | 2,071,700 |
|
Dec 29, 2025
|
113.27 | 113.99 | 110.69 | 111.45 | 111.45 | 4,149,500 |
|
Dec 26, 2025
|
114.63 | 114.85 | 113.59 | 114.04 | 114.04 | 2,077,400 |
|
Dec 24, 2025
|
113.32 | 115.15 | 112.75 | 114.81 | 114.81 | 1,845,000 |
|
Dec 23, 2025
|
115.11 | 115.95 | 112.65 | 113.53 | 113.53 | 3,285,200 |
|
Dec 22, 2025
|
114.30 | 116.32 | 114.06 | 116.02 | 116.02 | 3,856,100 |
|
Dec 19, 2025
|
113.03 | 114.18 | 112.03 | 113.99 | 113.99 | 7,303,500 |
|
Dec 18, 2025
|
112.15 | 114.32 | 111.58 | 112.85 | 112.85 | 3,780,800 |
|
Dec 17, 2025
|
113.00 | 114.83 | 109.85 | 110.27 | 110.27 | 5,600,500 |
|
Dec 16, 2025
|
108.00 | 112.87 | 107.72 | 112.48 | 112.48 | 6,384,800 |
|
Dec 15, 2025
|
106.92 | 108.64 | 106.28 | 107.70 | 107.70 | 4,200,200 |
|
Dec 12, 2025
|
108.69 | 109.62 | 106.63 | 106.84 | 106.84 | 3,772,800 |
|
Dec 11, 2025
|
107.85 | 109.20 | 106.52 | 108.39 | 108.39 | 4,703,200 |
|
Dec 10, 2025
|
105.87 | 108.19 | 104.95 | 107.74 | 107.74 | 7,534,600 |
|
Dec 9, 2025
|
104.26 | 107.43 | 103.68 | 105.70 | 105.70 | 4,916,200 |
|
Dec 8, 2025
|
105.33 | 105.37 | 103.66 | 104.50 | 104.50 | 6,599,700 |
|
Dec 5, 2025
|
104.35 | 105.63 | 103.04 | 104.95 | 104.95 | 6,375,300 |
|
Dec 4, 2025
|
108.72 | 109.12 | 104.44 | 104.73 | 104.73 | 7,449,500 |
|
Dec 3, 2025
|
104.88 | 109.66 | 104.68 | 108.48 | 108.48 | 6,287,200 |
|
Dec 2, 2025
|
101.50 | 105.46 | 100.84 | 104.38 | 104.38 | 7,095,900 |
|
Dec 1, 2025
|
100.29 | 103.22 | 100.02 | 101.12 | 101.12 | 3,709,600 |
|
Nov 28, 2025
|
101.81 | 103.19 | 101.60 | 101.96 | 101.96 | 2,253,700 |
|
Nov 26, 2025
|
99.64 | 103.20 | 98.96 | 101.59 | 101.59 | 5,216,600 |
|
Nov 25, 2025
|
96.19 | 99.88 | 95.94 | 98.91 | 98.91 | 8,935,600 |
|
Nov 24, 2025
|
93.23 | 95.97 | 92.84 | 95.62 | 95.62 | 8,515,900 |
|
Nov 21, 2025
|
90.84 | 95.37 | 89.95 | 92.20 | 92.20 | 10,190,400 |
|
Nov 20, 2025
|
93.25 | 94.45 | 89.82 | 90.05 | 90.05 | 5,552,700 |
|
Nov 19, 2025
|
93.02 | 93.64 | 90.87 | 91.33 | 91.33 | 4,153,000 |
|
Nov 18, 2025
|
89.00 | 92.85 | 88.96 | 91.92 | 91.92 | 3,859,300 |
|
Nov 17, 2025
|
94.69 | 94.89 | 88.55 | 89.95 | 89.95 | 8,068,400 |
|
Nov 14, 2025
|
95.00 | 96.34 | 94.24 | 95.03 | 95.03 | 3,314,000 |
|
Nov 13, 2025
|
98.90 | 101.34 | 96.61 | 97.17 | 97.17 | 4,367,000 |
|
Nov 12, 2025
|
95.56 | 100.24 | 95.41 | 99.97 | 99.97 | 5,967,000 |
|
Nov 11, 2025
|
95.82 | 97.00 | 93.56 | 94.95 | 94.95 | 5,037,000 |
|
Nov 10, 2025
|
99.20 | 100.62 | 95.41 | 96.14 | 96.14 | 5,975,500 |
|
Nov 7, 2025
|
93.31 | 100.29 | 92.50 | 97.43 | 97.43 | 6,143,800 |
|
Nov 6, 2025
|
95.35 | 96.63 | 93.96 | 95.72 | 95.72 | 5,783,400 |
|
Nov 5, 2025
|
92.28 | 98.05 | 91.49 | 96.65 | 96.65 | 6,757,000 |
|
Nov 4, 2025
|
94.24 | 94.66 | 90.57 | 90.77 | 90.77 | 6,986,600 |
|
Nov 3, 2025
|
94.00 | 96.96 | 93.13 | 96.11 | 96.11 | 5,271,500 |
|
Oct 31, 2025
|
93.49 | 94.80 | 92.91 | 94.04 | 94.04 | 5,829,900 |
|
Oct 30, 2025
|
94.93 | 95.76 | 92.34 | 93.38 | 93.38 | 6,272,300 |
|
Oct 29, 2025
|
95.21 | 97.57 | 94.50 | 95.93 | 95.93 | 6,339,300 |
|
Oct 28, 2025
|
98.70 | 98.70 | 94.50 | 94.94 | 94.94 | 5,628,600 |
|
Oct 27, 2025
|
100.50 | 100.70 | 98.25 | 98.80 | 98.80 | 4,016,400 |
|
Oct 24, 2025
|
97.09 | 99.91 | 96.69 | 99.31 | 99.31 | 6,343,700 |
|
Oct 23, 2025
|
96.75 | 97.10 | 93.33 | 95.68 | 95.68 | 6,865,700 |
|
Oct 22, 2025
|
100.10 | 100.91 | 96.16 | 96.27 | 96.27 | 5,415,300 |
|
Oct 21, 2025
|
100.88 | 101.67 | 99.42 | 100.11 | 100.11 | 5,740,900 |
|
Oct 20, 2025
|
99.32 | 103.05 | 98.24 | 101.29 | 101.29 | 7,564,500 |
|
Oct 17, 2025
|
98.38 | 100.09 | 97.60 | 99.14 | 99.14 | 7,564,300 |
|
Oct 16, 2025
|
102.94 | 106.45 | 94.05 | 98.19 | 98.19 | 24,758,500 |
|
Oct 15, 2025
|
103.94 | 104.53 | 102.73 | 104.05 | 104.05 | 10,114,200 |
|
Oct 14, 2025
|
97.50 | 103.85 | 97.20 | 103.15 | 103.15 | 6,591,800 |
|
Oct 13, 2025
|
98.31 | 100.90 | 97.77 | 99.25 | 99.25 | 4,611,600 |
|
Oct 10, 2025
|
101.72 | 103.87 | 96.39 | 96.67 | 96.67 | 6,656,800 |
|
Oct 9, 2025
|
103.61 | 106.20 | 99.52 | 101.34 | 101.34 | 8,098,000 |
|
Oct 8, 2025
|
96.97 | 98.74 | 95.94 | 98.09 | 98.09 | 6,442,400 |
|
Oct 7, 2025
|
97.40 | 97.73 | 95.20 | 96.65 | 96.65 | 3,745,000 |
|
Oct 6, 2025
|
96.00 | 97.29 | 94.55 | 97.07 | 97.07 | 3,792,600 |
|
Oct 3, 2025
|
95.40 | 95.97 | 94.17 | 95.33 | 95.33 | 4,403,600 |
|
Oct 2, 2025
|
93.64 | 95.40 | 92.90 | 94.83 | 94.83 | 4,153,200 |
|
Oct 1, 2025
|
95.99 | 96.51 | 93.06 | 93.15 | 93.15 | 6,303,000 |
|
Sep 30, 2025
|
98.64 | 99.19 | 94.81 | 96.50 | 96.50 | 5,646,100 |
|
Sep 29, 2025
|
99.89 | 100.22 | 96.35 | 98.64 | 98.64 | 6,437,100 |
|
Sep 26, 2025
|
100.34 | 101.05 | 97.77 | 97.91 | 97.91 | 5,310,700 |
|
Sep 25, 2025
|
99.85 | 100.77 | 98.57 | 99.15 | 99.15 | 4,082,600 |
|
Sep 24, 2025
|
104.71 | 104.71 | 100.92 | 101.39 | 101.39 | 5,796,900 |
|
Sep 23, 2025
|
104.24 | 106.50 | 103.99 | 104.13 | 104.13 | 4,071,600 |
|
Sep 22, 2025
|
105.88 | 105.96 | 101.25 | 104.18 | 104.18 | 6,791,700 |
|
Sep 19, 2025
|
105.72 | 106.70 | 103.85 | 106.31 | 106.31 | 11,193,200 |
|
Sep 18, 2025
|
106.48 | 107.20 | 105.02 | 105.38 | 105.38 | 4,302,200 |
|
Sep 17, 2025
|
104.58 | 108.15 | 104.19 | 105.51 | 105.51 | 4,918,200 |
|
Sep 16, 2025
|
104.50 | 105.24 | 102.10 | 104.20 | 104.20 | 4,989,400 |
|
Sep 15, 2025
|
106.65 | 106.82 | 103.31 | 104.55 | 104.55 | 4,722,000 |
|
Sep 12, 2025
|
108.95 | 109.57 | 106.50 | 106.58 | 106.58 | 6,077,800 |
|
Sep 11, 2025
|
108.94 | 110.66 | 105.06 | 109.36 | 109.36 | 8,182,600 |
|
Sep 10, 2025
|
105.98 | 108.14 | 105.31 | 107.51 | 107.51 | 5,245,300 |
|
Sep 9, 2025
|
107.42 | 107.91 | 103.97 | 105.65 | 105.65 | 5,259,500 |
|
Sep 8, 2025
|
107.48 | 109.44 | 106.21 | 107.77 | 107.77 | 5,219,200 |
|
Sep 5, 2025
|
106.44 | 107.61 | 105.29 | 106.59 | 106.59 | 3,634,100 |
