NasdaqGS - Delayed Quote
USD
Vertex Pharmaceuticals Incorporated (VRTX)
546.12
-11.84
(-2.12%)
At close: September 4 at 4:00:00 PM EDT
546.00
-0.12
(-0.02%)
After hours: September 4 at 7:51:59 PM EDT
Trade VRTX 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
|
549.50 | 556.99 | 544.48 | 546.12 | 546.12 | 803,300 |
|
Sep 3, 2026
|
559.00 | 560.25 | 551.61 | 557.96 | 557.96 | 800,700 |
|
Sep 2, 2026
|
552.42 | 558.36 | 549.07 | 556.75 | 556.75 | 1,734,500 |
|
Sep 1, 2026
|
548.60 | 551.40 | 545.08 | 547.65 | 547.65 | 734,900 |
|
Aug 31, 2026
|
535.38 | 546.84 | 532.23 | 544.52 | 544.52 | 1,198,300 |
|
Aug 28, 2026
|
547.09 | 549.57 | 540.08 | 541.69 | 541.69 | 886,900 |
|
Aug 27, 2026
|
540.08 | 550.83 | 540.08 | 547.55 | 547.55 | 843,900 |
|
Aug 26, 2026
|
549.84 | 553.47 | 546.24 | 547.29 | 547.29 | 834,100 |
|
Aug 25, 2026
|
545.53 | 555.69 | 543.75 | 552.85 | 552.85 | 775,000 |
|
Aug 24, 2026
|
548.98 | 550.62 | 542.42 | 547.59 | 547.59 | 767,400 |
|
Aug 21, 2026
|
545.10 | 555.32 | 540.70 | 548.05 | 548.05 | 1,074,900 |
|
Aug 20, 2026
|
543.78 | 548.99 | 538.27 | 540.26 | 540.26 | 1,062,300 |
|
Aug 19, 2026
|
537.47 | 553.69 | 532.55 | 552.06 | 552.06 | 1,437,300 |
|
Aug 18, 2026
|
520.00 | 533.78 | 517.34 | 528.19 | 528.19 | 1,497,000 |
|
Aug 17, 2026
|
503.87 | 517.84 | 502.53 | 515.55 | 515.55 | 1,111,200 |
|
Aug 14, 2026
|
511.41 | 513.64 | 502.29 | 505.75 | 505.75 | 1,130,500 |
|
Aug 13, 2026
|
528.68 | 529.00 | 515.74 | 516.44 | 516.44 | 863,500 |
|
Aug 12, 2026
|
527.00 | 531.22 | 520.08 | 525.73 | 525.73 | 1,047,000 |
|
Aug 11, 2026
|
525.02 | 532.23 | 522.01 | 529.65 | 529.65 | 1,065,400 |
|
Aug 10, 2026
|
539.50 | 546.17 | 519.82 | 523.91 | 523.91 | 2,682,200 |
|
Aug 7, 2026
|
487.11 | 497.40 | 482.10 | 496.07 | 496.07 | 992,400 |
|
Aug 6, 2026
|
490.91 | 492.40 | 480.86 | 484.03 | 484.03 | 1,015,000 |
|
Aug 5, 2026
|
487.52 | 491.95 | 479.02 | 484.83 | 484.83 | 1,382,900 |
|
Aug 4, 2026
|
471.29 | 488.04 | 465.51 | 478.71 | 478.71 | 2,026,400 |
|
Aug 3, 2026
|
480.00 | 483.36 | 468.14 | 470.72 | 470.72 | 1,510,500 |
|
Jul 31, 2026
|
480.67 | 480.67 | 469.87 | 477.10 | 477.10 | 957,700 |
|
Jul 30, 2026
|
474.10 | 482.15 | 470.54 | 481.70 | 481.70 | 1,248,600 |
|
Jul 29, 2026
|
492.67 | 492.99 | 481.91 | 483.33 | 483.33 | 1,451,200 |
|
Jul 28, 2026
|
483.13 | 493.61 | 482.86 | 490.39 | 490.39 | 1,700,000 |
|
Jul 27, 2026
|
479.27 | 487.21 | 477.99 | 479.00 | 479.00 | 1,631,000 |
|
Jul 24, 2026
|
476.05 | 484.00 | 472.58 | 477.36 | 477.36 | 1,254,000 |
|
Jul 23, 2026
|
467.09 | 477.68 | 465.00 | 473.09 | 473.09 | 1,306,000 |
|
Jul 22, 2026
|
482.32 | 483.66 | 471.58 | 472.57 | 472.57 | 1,289,000 |
|
Jul 21, 2026
|
478.56 | 484.99 | 473.56 | 482.00 | 482.00 | 1,107,400 |
|
Jul 20, 2026
|
485.65 | 491.23 | 478.48 | 480.50 | 480.50 | 1,101,600 |
|
Jul 17, 2026
|
483.51 | 496.69 | 481.98 | 485.65 | 485.65 | 1,568,100 |
|
Jul 16, 2026
|
480.00 | 487.30 | 476.25 | 486.03 | 486.03 | 1,370,800 |
|
Jul 15, 2026
|
472.15 | 480.96 | 469.60 | 477.08 | 477.08 | 1,192,000 |
|
Jul 14, 2026
|
481.29 | 481.29 | 473.18 | 476.31 | 476.31 | 1,093,600 |
|
Jul 13, 2026
|
486.18 | 486.18 | 474.71 | 480.25 | 480.25 | 1,153,900 |
|
Jul 10, 2026
|
498.15 | 498.91 | 484.33 | 485.39 | 485.39 | 1,430,200 |
|
Jul 9, 2026
|
495.58 | 500.77 | 482.11 | 496.50 | 496.50 | 2,106,900 |
|
Jul 8, 2026
|
523.04 | 525.81 | 498.14 | 498.43 | 498.43 | 2,287,000 |
|
Jul 7, 2026
|
530.00 | 533.67 | 512.77 | 522.25 | 522.25 | 2,292,600 |
|
Jul 6, 2026
|
526.67 | 529.99 | 512.34 | 529.59 | 529.59 | 1,515,700 |
|
Jul 2, 2026
|
503.76 | 529.14 | 501.53 | 528.04 | 528.04 | 1,855,600 |
|
Jul 1, 2026
|
502.71 | 502.71 | 494.80 | 498.01 | 498.01 | 1,444,300 |
|
Jun 30, 2026
|
500.49 | 500.99 | 489.62 | 496.73 | 496.73 | 1,738,000 |
|
Jun 29, 2026
|
495.83 | 499.87 | 487.62 | 499.65 | 499.65 | 2,055,700 |
|
Jun 26, 2026
|
482.50 | 503.89 | 482.20 | 491.34 | 491.34 | 8,692,600 |
|
Jun 25, 2026
|
475.11 | 486.49 | 473.50 | 480.18 | 480.18 | 1,522,200 |
|
Jun 24, 2026
|
471.38 | 480.86 | 469.93 | 475.20 | 475.20 | 1,550,000 |
|
Jun 23, 2026
|
469.67 | 470.82 | 463.76 | 468.42 | 468.42 | 1,203,800 |
|
Jun 22, 2026
|
455.65 | 468.18 | 453.21 | 466.79 | 466.79 | 2,034,400 |
|
Jun 18, 2026
|
462.17 | 464.98 | 450.39 | 451.63 | 451.63 | 2,992,900 |
|
Jun 17, 2026
|
449.67 | 464.31 | 447.54 | 458.99 | 458.99 | 1,524,000 |
|
Jun 16, 2026
|
452.82 | 454.55 | 444.22 | 453.17 | 453.17 | 1,486,500 |
|
Jun 15, 2026
|
446.69 | 453.68 | 439.50 | 450.46 | 450.46 | 1,482,900 |
|
Jun 12, 2026
|
440.02 | 447.70 | 440.02 | 444.93 | 444.93 | 924,200 |
|
Jun 11, 2026
|
437.51 | 445.78 | 435.21 | 445.04 | 445.04 | 1,233,800 |
|
Jun 10, 2026
|
447.27 | 447.50 | 433.80 | 435.71 | 435.71 | 1,103,200 |
|
Jun 9, 2026
|
447.02 | 449.50 | 440.90 | 445.77 | 445.77 | 871,200 |
|
Jun 8, 2026
|
443.17 | 448.69 | 441.72 | 442.96 | 442.96 | 1,149,300 |
|
Jun 5, 2026
|
445.61 | 453.16 | 443.86 | 446.83 | 446.83 | 1,530,000 |
|
Jun 4, 2026
|
434.95 | 448.19 | 433.50 | 441.74 | 441.74 | 1,362,300 |
|
Jun 3, 2026
|
420.63 | 429.01 | 420.01 | 428.34 | 428.34 | 1,564,400 |
|
Jun 2, 2026
|
432.40 | 434.00 | 424.90 | 425.09 | 425.09 | 1,147,100 |
|
Jun 1, 2026
|
439.91 | 443.54 | 433.26 | 438.40 | 438.40 | 1,115,200 |
|
May 29, 2026
|
448.01 | 450.00 | 442.25 | 447.54 | 447.54 | 1,893,400 |
|
May 28, 2026
|
434.08 | 449.29 | 434.08 | 447.97 | 447.97 | 1,357,900 |
|
May 27, 2026
|
438.52 | 445.35 | 435.39 | 437.22 | 437.22 | 1,164,400 |
|
May 26, 2026
|
437.99 | 441.99 | 433.79 | 435.93 | 435.93 | 865,800 |
|
May 22, 2026
|
437.07 | 438.84 | 432.96 | 434.52 | 434.52 | 1,746,300 |
|
May 21, 2026
|
429.36 | 434.76 | 426.01 | 433.54 | 433.54 | 1,395,200 |
|
May 20, 2026
|
434.31 | 439.98 | 427.64 | 430.44 | 430.44 | 1,784,800 |
|
May 19, 2026
|
436.79 | 444.32 | 433.15 | 434.31 | 434.31 | 1,219,500 |
|
May 18, 2026
|
435.42 | 440.04 | 430.25 | 436.58 | 436.58 | 1,451,000 |
|
May 15, 2026
|
453.45 | 453.45 | 435.86 | 436.95 | 436.95 | 1,288,900 |
|
May 14, 2026
|
453.64 | 456.68 | 447.36 | 450.41 | 450.41 | 1,088,200 |
|
May 13, 2026
|
446.47 | 455.32 | 444.26 | 453.06 | 453.06 | 1,194,200 |
|
May 12, 2026
|
439.92 | 454.23 | 436.48 | 448.29 | 448.29 | 1,398,000 |
|
May 11, 2026
|
429.50 | 442.16 | 428.50 | 435.17 | 435.17 | 1,264,200 |
|
May 8, 2026
|
422.37 | 431.94 | 421.11 | 429.82 | 429.82 | 953,300 |
|
May 7, 2026
|
425.13 | 429.61 | 423.59 | 425.00 | 425.00 | 1,112,300 |
|
May 6, 2026
|
422.67 | 431.06 | 422.67 | 427.65 | 427.65 | 1,203,200 |
|
May 5, 2026
|
431.99 | 433.94 | 412.27 | 424.36 | 424.36 | 1,905,900 |
|
May 4, 2026
|
423.75 | 430.13 | 422.11 | 429.85 | 429.85 | 1,418,900 |
|
May 1, 2026
|
425.02 | 427.38 | 421.54 | 423.92 | 423.92 | 796,900 |
|
Apr 30, 2026
|
423.66 | 430.95 | 423.66 | 427.38 | 427.38 | 1,121,100 |
|
Apr 29, 2026
|
424.44 | 426.72 | 419.71 | 423.24 | 423.24 | 1,059,500 |
|
Apr 28, 2026
|
431.25 | 431.77 | 426.68 | 430.14 | 430.14 | 808,500 |
|
Apr 27, 2026
|
427.01 | 434.07 | 425.87 | 426.01 | 426.01 | 967,000 |
|
Apr 24, 2026
|
431.89 | 433.68 | 427.38 | 430.29 | 430.29 | 1,128,100 |
|
Apr 23, 2026
|
440.71 | 442.04 | 433.81 | 435.10 | 435.10 | 777,500 |
|
Apr 22, 2026
|
437.38 | 441.00 | 435.45 | 437.67 | 437.67 | 734,200 |
|
Apr 21, 2026
|
437.12 | 440.32 | 429.65 | 436.59 | 436.59 | 986,900 |
|
Apr 20, 2026
|
444.01 | 444.01 | 437.67 | 439.18 | 439.18 | 789,200 |
|
Apr 17, 2026
|
441.55 | 443.90 | 437.58 | 441.20 | 441.20 | 1,025,200 |
|
Apr 16, 2026
|
442.35 | 445.93 | 431.15 | 435.65 | 435.65 | 1,364,000 |
|
Apr 15, 2026
|
444.15 | 447.82 | 437.19 | 441.70 | 441.70 | 1,459,400 |
|
Apr 14, 2026
|
435.28 | 444.79 | 435.28 | 444.28 | 444.28 | 1,445,500 |
|
Apr 13, 2026
|
434.17 | 445.11 | 433.68 | 440.05 | 440.05 | 1,004,600 |
|
Apr 10, 2026
|
446.08 | 446.75 | 434.25 | 436.27 | 436.27 | 985,800 |
|
Apr 9, 2026
|
439.77 | 447.00 | 436.35 | 446.78 | 446.78 | 1,040,900 |
|
Apr 8, 2026
|
436.25 | 443.99 | 432.33 | 443.92 | 443.92 | 1,279,200 |
|
Apr 7, 2026
|
435.50 | 435.50 | 425.26 | 431.86 | 431.86 | 1,029,200 |
|
Apr 6, 2026
|
437.79 | 440.90 | 433.45 | 434.30 | 434.30 | 948,900 |
|
Apr 2, 2026
|
447.55 | 449.62 | 436.56 | 438.71 | 438.71 | 1,244,900 |
|
Apr 1, 2026
|
449.17 | 453.98 | 446.71 | 447.26 | 447.26 | 1,188,100 |
|
Mar 31, 2026
|
443.43 | 448.35 | 442.09 | 446.54 | 446.54 | 1,624,800 |
|
Mar 30, 2026
|
438.73 | 443.65 | 432.14 | 443.16 | 443.16 | 1,960,900 |
|
Mar 27, 2026
|
450.95 | 452.00 | 431.01 | 433.07 | 433.07 | 1,915,500 |
|
Mar 26, 2026
|
450.72 | 457.54 | 449.29 | 453.74 | 453.74 | 1,158,100 |
|
Mar 25, 2026
|
449.14 | 459.37 | 449.14 | 454.97 | 454.97 | 1,200,000 |
|
Mar 24, 2026
|
447.02 | 452.08 | 441.20 | 448.62 | 448.62 | 1,224,200 |
|
Mar 23, 2026
|
458.42 | 463.78 | 450.97 | 451.24 | 451.24 | 1,152,000 |
|
Mar 20, 2026
|
454.62 | 461.05 | 452.89 | 454.00 | 454.00 | 2,200,200 |
|
Mar 19, 2026
|
454.50 | 459.46 | 449.75 | 458.05 | 458.05 | 1,300,000 |
|
Mar 18, 2026
|
462.80 | 463.96 | 451.10 | 451.59 | 451.59 | 1,410,500 |
|
Mar 17, 2026
|
468.40 | 468.45 | 461.50 | 462.49 | 462.49 | 1,512,900 |
|
Mar 16, 2026
|
475.14 | 476.17 | 461.13 | 466.10 | 466.10 | 1,496,800 |
|
Mar 13, 2026
|
481.79 | 486.66 | 469.08 | 469.34 | 469.34 | 1,097,500 |
|
Mar 12, 2026
|
489.97 | 489.97 | 476.57 | 478.13 | 478.13 | 1,607,700 |
|
Mar 11, 2026
|
497.88 | 499.50 | 488.79 | 492.38 | 492.38 | 2,062,300 |
|
Mar 10, 2026
|
482.25 | 507.92 | 477.77 | 499.17 | 499.17 | 3,363,800 |
|
Mar 9, 2026
|
455.59 | 461.26 | 450.78 | 460.87 | 460.87 | 1,179,900 |
|
Mar 6, 2026
|
457.30 | 460.00 | 450.67 | 456.69 | 456.69 | 1,171,700 |
|
Mar 5, 2026
|
476.64 | 480.00 | 457.00 | 460.82 | 460.82 | 1,109,800 |
|
Mar 4, 2026
|
475.30 | 480.68 | 470.43 | 477.89 | 477.89 | 996,200 |
|
Mar 3, 2026
|
478.95 | 484.10 | 471.58 | 474.27 | 474.27 | 1,056,000 |
|
Mar 2, 2026
|
496.60 | 498.03 | 484.40 | 486.03 | 486.03 | 1,034,500 |
|
Feb 27, 2026
|
480.31 | 497.80 | 479.75 | 496.83 | 496.83 | 1,782,900 |
|
Feb 26, 2026
|
483.36 | 483.63 | 474.59 | 480.13 | 480.13 | 1,305,300 |
|
Feb 25, 2026
|
486.35 | 492.28 | 481.71 | 483.05 | 483.05 | 820,900 |
|
Feb 24, 2026
|
479.20 | 491.22 | 479.00 | 487.43 | 487.43 | 1,331,400 |
|
Feb 23, 2026
|
475.08 | 487.60 | 475.08 | 481.01 | 481.01 | 1,241,000 |
|
Feb 20, 2026
|
466.94 | 479.12 | 465.00 | 476.90 | 476.90 | 1,006,600 |
|
Feb 19, 2026
|
469.83 | 472.24 | 463.00 | 469.27 | 469.27 | 1,165,700 |
|
Feb 18, 2026
|
473.68 | 477.72 | 466.45 | 470.31 | 470.31 | 1,662,600 |
|
Feb 17, 2026
|
489.46 | 494.05 | 473.45 | 477.32 | 477.32 | 1,721,400 |
|
Feb 13, 2026
|
471.65 | 503.88 | 471.65 | 491.47 | 491.47 | 2,918,300 |
|
Feb 12, 2026
|
462.00 | 469.00 | 460.00 | 465.02 | 465.02 | 1,818,900 |
|
Feb 11, 2026
|
460.43 | 464.73 | 454.40 | 461.24 | 461.24 | 1,845,900 |
|
Feb 10, 2026
|
469.83 | 474.57 | 462.24 | 463.48 | 463.48 | 2,127,500 |
|
Feb 9, 2026
|
476.97 | 478.54 | 467.98 | 470.87 | 470.87 | 1,794,700 |
|
Feb 6, 2026
|
459.69 | 478.28 | 459.00 | 477.92 | 477.92 | 1,621,700 |
|
Feb 5, 2026
|
473.90 | 478.00 | 457.74 | 458.81 | 458.81 | 1,673,000 |
|
Feb 4, 2026
|
470.49 | 478.72 | 467.10 | 470.52 | 470.52 | 1,362,400 |
|
Feb 3, 2026
|
468.80 | 476.83 | 461.53 | 465.61 | 465.61 | 1,050,800 |
|
Feb 2, 2026
|
466.79 | 473.74 | 464.01 | 472.01 | 472.01 | 759,600 |
|
Jan 30, 2026
|
471.18 | 475.67 | 468.00 | 469.90 | 469.90 | 1,190,100 |
|
Jan 29, 2026
|
479.03 | 484.35 | 473.86 | 475.68 | 475.68 | 1,498,100 |
|
Jan 28, 2026
|
474.09 | 479.50 | 469.50 | 477.91 | 477.91 | 1,089,100 |
|
Jan 27, 2026
|
476.80 | 485.00 | 470.49 | 474.17 | 474.17 | 1,631,800 |
|
Jan 26, 2026
|
470.79 | 479.10 | 468.43 | 476.84 | 476.84 | 1,668,000 |
|
Jan 23, 2026
|
465.23 | 470.34 | 462.74 | 468.41 | 468.41 | 1,330,000 |
|
Jan 22, 2026
|
463.74 | 472.58 | 458.31 | 467.35 | 467.35 | 1,535,100 |
|
Jan 21, 2026
|
440.54 | 465.15 | 439.91 | 461.14 | 461.14 | 2,289,200 |
|
Jan 20, 2026
|
435.41 | 442.38 | 429.00 | 442.08 | 442.08 | 1,811,400 |
|
Jan 16, 2026
|
440.46 | 445.77 | 437.46 | 441.36 | 441.36 | 2,047,400 |
|
Jan 15, 2026
|
448.79 | 450.44 | 436.69 | 438.92 | 438.92 | 1,214,900 |
|
Jan 14, 2026
|
454.58 | 455.03 | 446.01 | 449.53 | 449.53 | 1,295,400 |
|
Jan 13, 2026
|
460.22 | 462.42 | 452.91 | 454.67 | 454.67 | 1,346,100 |
|
Jan 12, 2026
|
461.07 | 464.59 | 454.54 | 460.59 | 460.59 | 1,350,300 |
|
Jan 9, 2026
|
467.73 | 475.33 | 463.39 | 463.86 | 463.86 | 1,700,300 |
|
Jan 8, 2026
|
481.51 | 485.69 | 465.28 | 469.68 | 469.68 | 2,115,000 |
|
Jan 7, 2026
|
469.13 | 487.52 | 467.46 | 484.15 | 484.15 | 1,723,700 |
|
Jan 6, 2026
|
454.85 | 471.28 | 453.69 | 468.38 | 468.38 | 2,078,400 |
|
Jan 5, 2026
|
448.83 | 450.72 | 443.12 | 448.80 | 448.80 | 931,400 |
|
Jan 2, 2026
|
454.34 | 455.99 | 448.52 | 452.13 | 452.13 | 825,300 |
|
Dec 31, 2025
|
451.75 | 455.92 | 451.75 | 453.36 | 453.36 | 693,000 |
|
Dec 30, 2025
|
456.83 | 458.36 | 453.40 | 453.74 | 453.74 | 685,900 |
|
Dec 29, 2025
|
463.00 | 463.55 | 457.45 | 459.78 | 459.78 | 628,200 |
|
Dec 26, 2025
|
462.67 | 463.65 | 460.86 | 462.90 | 462.90 | 388,100 |
|
Dec 24, 2025
|
459.39 | 464.44 | 459.08 | 462.99 | 462.99 | 310,200 |
|
Dec 23, 2025
|
460.44 | 461.49 | 457.04 | 459.21 | 459.21 | 768,500 |
|
Dec 22, 2025
|
454.34 | 460.94 | 453.03 | 460.31 | 460.31 | 919,500 |
|
Dec 19, 2025
|
446.86 | 460.40 | 445.51 | 456.20 | 456.20 | 5,558,100 |
|
Dec 18, 2025
|
449.74 | 452.63 | 445.41 | 447.38 | 447.38 | 1,056,900 |
|
Dec 17, 2025
|
453.83 | 456.05 | 447.31 | 449.52 | 449.52 | 1,349,700 |
|
Dec 16, 2025
|
455.71 | 459.05 | 452.83 | 454.96 | 454.96 | 1,258,700 |
|
Dec 15, 2025
|
454.28 | 456.46 | 449.48 | 455.71 | 455.71 | 1,337,300 |
|
Dec 12, 2025
|
444.81 | 456.00 | 444.81 | 452.04 | 452.04 | 1,621,600 |
|
Dec 11, 2025
|
445.65 | 448.33 | 442.07 | 445.93 | 445.93 | 1,178,400 |
|
Dec 10, 2025
|
438.81 | 446.28 | 433.81 | 444.64 | 444.64 | 999,600 |
|
Dec 9, 2025
|
442.55 | 448.28 | 436.49 | 437.01 | 437.01 | 989,500 |
|
Dec 8, 2025
|
455.65 | 457.17 | 439.80 | 442.04 | 442.04 | 1,504,400 |
|
Dec 5, 2025
|
457.78 | 462.00 | 454.46 | 455.48 | 455.48 | 911,400 |
|
Dec 4, 2025
|
462.00 | 463.70 | 453.54 | 457.36 | 457.36 | 1,518,800 |
|
Dec 3, 2025
|
440.31 | 463.85 | 439.35 | 463.13 | 463.13 | 2,542,200 |
|
Dec 2, 2025
|
427.34 | 435.20 | 424.06 | 433.15 | 433.15 | 1,399,800 |
|
Dec 1, 2025
|
431.92 | 434.00 | 423.46 | 425.60 | 425.60 | 1,173,900 |
|
Nov 28, 2025
|
434.67 | 434.67 | 429.07 | 433.61 | 433.61 | 727,900 |
|
Nov 26, 2025
|
432.43 | 433.32 | 428.07 | 432.17 | 432.17 | 1,152,100 |
|
Nov 25, 2025
|
425.92 | 431.50 | 424.12 | 429.82 | 429.82 | 1,550,100 |
|
Nov 24, 2025
|
426.23 | 432.55 | 423.87 | 424.00 | 424.00 | 2,223,000 |
|
Nov 21, 2025
|
423.13 | 435.85 | 421.87 | 426.76 | 426.76 | 1,917,700 |
|
Nov 20, 2025
|
420.84 | 431.13 | 420.00 | 422.32 | 422.32 | 1,188,900 |
|
Nov 19, 2025
|
434.36 | 434.93 | 418.53 | 421.03 | 421.03 | 1,545,100 |
|
Nov 18, 2025
|
434.00 | 437.79 | 430.15 | 435.52 | 435.52 | 1,084,300 |
|
Nov 17, 2025
|
436.99 | 439.99 | 432.24 | 434.02 | 434.02 | 1,304,500 |
|
Nov 14, 2025
|
440.02 | 442.22 | 433.67 | 437.15 | 437.15 | 1,265,000 |
|
Nov 13, 2025
|
434.02 | 441.23 | 430.66 | 434.52 | 434.52 | 1,560,000 |
|
Nov 12, 2025
|
429.69 | 435.94 | 425.46 | 434.19 | 434.19 | 1,365,300 |
|
Nov 11, 2025
|
423.30 | 429.48 | 417.12 | 429.22 | 429.22 | 990,000 |
|
Nov 10, 2025
|
412.38 | 422.23 | 410.50 | 421.20 | 421.20 | 1,494,000 |
|
Nov 7, 2025
|
415.61 | 416.28 | 406.67 | 409.47 | 409.47 | 1,357,700 |
|
Nov 6, 2025
|
414.10 | 424.25 | 410.29 | 416.25 | 416.25 | 1,331,800 |
|
Nov 5, 2025
|
417.70 | 427.18 | 410.45 | 417.00 | 417.00 | 1,420,800 |
|
Nov 4, 2025
|
418.55 | 430.71 | 403.16 | 421.67 | 421.67 | 2,365,500 |
|
Nov 3, 2025
|
428.48 | 430.10 | 418.60 | 426.00 | 426.00 | 1,939,100 |
|
Oct 31, 2025
|
416.28 | 426.96 | 415.76 | 425.57 | 425.57 | 1,499,100 |
|
Oct 30, 2025
|
417.19 | 422.95 | 415.00 | 419.89 | 419.89 | 1,234,400 |
|
Oct 29, 2025
|
418.02 | 422.98 | 415.77 | 417.21 | 417.21 | 1,324,900 |
|
Oct 28, 2025
|
418.00 | 422.57 | 417.37 | 422.39 | 422.39 | 1,219,100 |
|
Oct 27, 2025
|
422.00 | 423.61 | 418.76 | 420.17 | 420.17 | 1,261,800 |
|
Oct 24, 2025
|
423.41 | 425.86 | 420.60 | 421.39 | 421.39 | 1,004,900 |
|
Oct 23, 2025
|
427.85 | 432.76 | 421.26 | 422.63 | 422.63 | 1,760,900 |
|
Oct 22, 2025
|
426.27 | 431.81 | 421.94 | 426.44 | 426.44 | 1,697,200 |
|
Oct 21, 2025
|
417.57 | 426.97 | 417.57 | 426.27 | 426.27 | 1,075,900 |
|
Oct 20, 2025
|
418.17 | 420.50 | 414.52 | 419.10 | 419.10 | 1,083,500 |
|
Oct 17, 2025
|
407.36 | 419.37 | 406.76 | 416.81 | 416.81 | 1,054,400 |
|
Oct 16, 2025
|
409.92 | 413.31 | 405.54 | 408.61 | 408.61 | 1,314,400 |
|
Oct 15, 2025
|
412.17 | 413.57 | 407.05 | 407.90 | 407.90 | 1,273,200 |
|
Oct 14, 2025
|
406.08 | 415.55 | 405.46 | 412.22 | 412.22 | 1,048,300 |
|
Oct 13, 2025
|
404.21 | 409.47 | 402.58 | 407.37 | 407.37 | 880,700 |
|
Oct 10, 2025
|
413.33 | 414.22 | 406.10 | 407.79 | 407.79 | 1,148,600 |
|
Oct 9, 2025
|
419.31 | 421.01 | 414.28 | 414.86 | 414.86 | 880,400 |
|
Oct 8, 2025
|
410.93 | 422.73 | 410.02 | 421.15 | 421.15 | 1,930,200 |
|
Oct 7, 2025
|
402.84 | 413.29 | 400.86 | 410.28 | 410.28 | 1,589,400 |
|
Oct 6, 2025
|
404.66 | 405.45 | 400.74 | 402.90 | 402.90 | 1,191,100 |
|
Oct 3, 2025
|
411.72 | 411.91 | 403.04 | 403.30 | 403.30 | 1,315,800 |
|
Oct 2, 2025
|
404.21 | 411.00 | 402.82 | 408.85 | 408.85 | 1,642,200 |
|
Oct 1, 2025
|
393.62 | 407.50 | 392.50 | 404.21 | 404.21 | 1,995,400 |
|
Sep 30, 2025
|
394.94 | 397.65 | 385.86 | 391.64 | 391.64 | 2,260,400 |
|
Sep 29, 2025
|
386.88 | 399.10 | 384.39 | 395.31 | 395.31 | 2,082,300 |
|
Sep 26, 2025
|
381.91 | 387.48 | 379.72 | 385.74 | 385.74 | 1,838,600 |
|
Sep 25, 2025
|
383.20 | 387.48 | 377.02 | 381.87 | 381.87 | 2,635,400 |
|
Sep 24, 2025
|
377.56 | 380.73 | 374.17 | 376.62 | 376.62 | 1,530,600 |
|
Sep 23, 2025
|
381.59 | 383.50 | 376.00 | 379.72 | 379.72 | 1,568,900 |
|
Sep 22, 2025
|
384.07 | 386.08 | 381.61 | 383.13 | 383.13 | 1,484,600 |
|
Sep 19, 2025
|
388.60 | 389.46 | 382.60 | 383.12 | 383.12 | 3,394,000 |
|
Sep 18, 2025
|
389.69 | 390.66 | 384.87 | 387.11 | 387.11 | 1,979,600 |
|
Sep 17, 2025
|
392.94 | 396.31 | 386.44 | 387.15 | 387.15 | 2,041,400 |
|
Sep 16, 2025
|
392.59 | 395.45 | 386.32 | 391.36 | 391.36 | 1,698,400 |
|
Sep 15, 2025
|
393.00 | 398.29 | 391.93 | 393.21 | 393.21 | 1,404,800 |
|
Sep 12, 2025
|
394.68 | 396.83 | 393.17 | 394.53 | 394.53 | 978,300 |
|
Sep 11, 2025
|
388.55 | 398.50 | 388.55 | 397.37 | 397.37 | 1,330,000 |
|
Sep 10, 2025
|
396.17 | 396.86 | 387.19 | 388.55 | 388.55 | 1,512,700 |
|
Sep 9, 2025
|
395.01 | 397.31 | 391.72 | 396.48 | 396.48 | 946,700 |
|
Sep 8, 2025
|
395.28 | 396.00 | 390.98 | 395.25 | 395.25 | 1,365,500 |
|
Sep 5, 2025
|
397.87 | 402.74 | 393.43 | 396.12 | 396.12 | 1,171,100 |
