Amsterdam - Delayed Quote
EUR
AEX-Index (^AEX)
1,140.68
+5.12
(+0.45%)
As of 12:47:00 PM GMT+1. Market Open.
Currency in EUR
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 29, 2026
|
1,136.43 | 1,144.24 | 1,134.36 | 1,140.90 | 1,140.90 | - |
|
Oct 28, 2026
|
1,136.69 | 1,138.28 | 1,130.97 | 1,135.56 | 1,135.56 | 55,458,900 |
|
Oct 27, 2026
|
1,132.74 | 1,141.32 | 1,130.76 | 1,139.83 | 1,139.83 | 52,007,600 |
|
Oct 26, 2026
|
1,130.60 | 1,135.64 | 1,128.35 | 1,133.19 | 1,133.19 | 45,918,200 |
|
Oct 23, 2026
|
1,133.58 | 1,133.58 | 1,124.56 | 1,131.63 | 1,131.63 | 60,270,200 |
|
Oct 22, 2026
|
1,133.47 | 1,135.60 | 1,127.09 | 1,129.75 | 1,129.75 | 58,185,700 |
|
Oct 21, 2026
|
1,135.21 | 1,143.68 | 1,133.55 | 1,142.30 | 1,142.30 | 44,177,200 |
|
Oct 20, 2026
|
1,136.40 | 1,136.94 | 1,130.83 | 1,133.59 | 1,133.59 | 48,137,100 |
|
Oct 19, 2026
|
1,143.99 | 1,145.55 | 1,136.31 | 1,141.38 | 1,141.38 | 42,155,100 |
|
Oct 16, 2026
|
1,135.74 | 1,147.35 | 1,135.08 | 1,142.88 | 1,142.88 | 55,599,800 |
|
Oct 15, 2026
|
1,125.95 | 1,134.79 | 1,122.97 | 1,132.58 | 1,132.58 | 67,595,200 |
|
Oct 14, 2026
|
1,132.12 | 1,141.12 | 1,131.85 | 1,137.09 | 1,137.09 | 49,397,900 |
|
Oct 13, 2026
|
1,134.35 | 1,137.34 | 1,129.22 | 1,129.32 | 1,129.32 | 42,118,300 |
|
Oct 12, 2026
|
1,133.27 | 1,137.57 | 1,131.91 | 1,135.49 | 1,135.49 | 39,016,500 |
|
Oct 9, 2026
|
1,124.79 | 1,135.76 | 1,124.58 | 1,130.95 | 1,130.95 | 53,726,200 |
|
Oct 8, 2026
|
1,111.65 | 1,126.23 | 1,107.67 | 1,121.20 | 1,121.20 | 56,616,600 |
|
Oct 7, 2026
|
1,124.02 | 1,126.58 | 1,115.84 | 1,117.75 | 1,117.75 | 51,097,200 |
|
Oct 6, 2026
|
1,126.92 | 1,135.75 | 1,126.60 | 1,128.33 | 1,128.33 | 45,774,400 |
|
Oct 5, 2026
|
1,121.68 | 1,124.95 | 1,118.58 | 1,123.88 | 1,123.88 | 46,951,700 |
|
Oct 2, 2026
|
1,107.45 | 1,121.44 | 1,105.76 | 1,116.71 | 1,116.71 | 57,462,300 |
|
Oct 1, 2026
|
1,111.51 | 1,111.51 | 1,096.45 | 1,102.63 | 1,102.63 | 64,564,600 |
|
Sep 30, 2026
|
1,122.17 | 1,127.38 | 1,114.90 | 1,114.90 | 1,114.90 | 55,558,400 |
|
Sep 29, 2026
|
1,119.19 | 1,125.00 | 1,119.05 | 1,120.19 | 1,120.19 | 43,315,800 |
|
Sep 28, 2026
|
1,114.73 | 1,122.10 | 1,111.94 | 1,116.12 | 1,116.12 | 41,851,500 |
|
Sep 25, 2026
|
1,111.04 | 1,117.13 | 1,110.33 | 1,112.09 | 1,112.09 | 60,479,000 |
|
Sep 24, 2026
|
1,107.73 | 1,112.88 | 1,105.05 | 1,106.84 | 1,106.84 | 44,162,300 |
|
Sep 23, 2026
|
1,113.78 | 1,113.78 | 1,105.21 | 1,107.93 | 1,107.93 | 44,848,100 |
|
Sep 22, 2026
|
1,108.50 | 1,116.13 | 1,105.02 | 1,110.93 | 1,110.93 | 49,021,800 |
|
Sep 21, 2026
|
1,100.76 | 1,106.48 | 1,099.40 | 1,102.35 | 1,102.35 | 40,749,600 |
|
Sep 18, 2026
|
1,100.48 | 1,102.65 | 1,090.04 | 1,095.09 | 1,095.09 | 145,288,400 |
|
Sep 17, 2026
|
1,100.36 | 1,104.02 | 1,098.24 | 1,100.80 | 1,100.80 | 47,982,600 |
|
Sep 16, 2026
|
1,098.03 | 1,100.63 | 1,095.51 | 1,096.14 | 1,096.14 | 48,388,400 |
|
Sep 15, 2026
|
1,096.30 | 1,097.12 | 1,089.41 | 1,095.87 | 1,095.87 | 48,960,700 |
|
Sep 14, 2026
|
1,096.78 | 1,101.18 | 1,095.28 | 1,098.35 | 1,098.35 | 46,415,000 |
|
Sep 11, 2026
|
1,094.19 | 1,103.46 | 1,091.71 | 1,098.76 | 1,098.76 | 42,056,800 |
|
Sep 10, 2026
|
1,101.32 | 1,102.51 | 1,091.77 | 1,093.27 | 1,093.27 | 41,756,000 |
|
Sep 9, 2026
|
1,113.17 | 1,114.25 | 1,097.79 | 1,101.89 | 1,101.89 | 56,013,900 |
|
Sep 8, 2026
|
1,115.48 | 1,121.90 | 1,114.61 | 1,116.05 | 1,116.05 | 41,172,900 |
|
Sep 7, 2026
|
1,113.47 | 1,118.21 | 1,110.10 | 1,115.42 | 1,115.42 | 30,894,600 |
|
Sep 4, 2026
|
1,104.97 | 1,114.65 | 1,103.81 | 1,113.50 | 1,113.50 | 49,417,900 |
|
Sep 3, 2026
|
1,104.15 | 1,105.75 | 1,098.86 | 1,104.62 | 1,104.62 | 47,146,000 |
|
Sep 2, 2026
|
1,099.56 | 1,103.77 | 1,096.29 | 1,103.67 | 1,103.67 | 46,808,100 |
|
Sep 1, 2026
|
1,108.16 | 1,109.77 | 1,099.70 | 1,101.92 | 1,101.92 | 50,073,100 |
|
Aug 31, 2026
|
1,110.99 | 1,114.43 | 1,105.11 | 1,105.77 | 1,105.77 | 77,985,700 |
|
Aug 28, 2026
|
1,107.42 | 1,112.79 | 1,103.98 | 1,112.28 | 1,112.28 | 41,497,100 |
|
Aug 27, 2026
|
1,108.54 | 1,108.80 | 1,099.14 | 1,103.38 | 1,103.38 | 46,568,800 |
|
Aug 26, 2026
|
1,108.56 | 1,110.89 | 1,103.00 | 1,107.76 | 1,107.76 | 39,165,400 |
|
Aug 25, 2026
|
1,113.05 | 1,113.05 | 1,104.43 | 1,108.34 | 1,108.34 | 40,683,100 |
|
Aug 24, 2026
|
1,103.03 | 1,111.01 | 1,102.18 | 1,109.95 | 1,109.95 | 40,383,600 |
|
Aug 21, 2026
|
1,102.83 | 1,107.52 | 1,101.63 | 1,105.97 | 1,105.97 | 43,034,900 |
|
Aug 20, 2026
|
1,102.94 | 1,105.78 | 1,096.71 | 1,102.78 | 1,102.78 | 48,897,700 |
|
Aug 19, 2026
|
1,107.82 | 1,107.99 | 1,101.71 | 1,102.43 | 1,102.43 | 50,961,000 |
|
Aug 18, 2026
|
1,112.88 | 1,115.15 | 1,106.71 | 1,107.32 | 1,107.32 | 45,834,100 |
|
Aug 17, 2026
|
1,119.47 | 1,122.49 | 1,114.56 | 1,114.80 | 1,114.80 | 37,909,900 |
|
Aug 14, 2026
|
1,121.72 | 1,124.13 | 1,117.22 | 1,117.82 | 1,117.82 | 41,974,000 |
|
Aug 13, 2026
|
1,116.50 | 1,120.65 | 1,114.01 | 1,119.59 | 1,119.59 | 48,835,500 |
|
Aug 12, 2026
|
1,120.57 | 1,120.57 | 1,109.70 | 1,112.28 | 1,112.28 | 55,998,800 |
|
Aug 11, 2026
|
1,115.36 | 1,121.32 | 1,114.02 | 1,116.77 | 1,116.77 | 48,252,500 |
|
Aug 10, 2026
|
1,111.89 | 1,117.01 | 1,111.02 | 1,113.35 | 1,113.35 | 40,512,700 |
|
Aug 7, 2026
|
1,111.01 | 1,116.68 | 1,110.69 | 1,111.47 | 1,111.47 | 51,959,700 |
|
Aug 6, 2026
|
1,110.85 | 1,114.98 | 1,108.82 | 1,112.47 | 1,112.47 | 51,270,400 |
|
Aug 5, 2026
|
1,117.42 | 1,118.24 | 1,110.79 | 1,111.34 | 1,111.34 | 59,898,400 |
|
Aug 4, 2026
|
1,107.38 | 1,113.86 | 1,107.38 | 1,112.49 | 1,112.49 | 58,588,400 |
|
Aug 3, 2026
|
1,097.36 | 1,102.62 | 1,096.40 | 1,102.22 | 1,102.22 | 53,878,300 |
|
Jul 31, 2026
|
1,106.39 | 1,112.17 | 1,095.91 | 1,099.18 | 1,099.18 | 86,849,300 |
|
Jul 30, 2026
|
1,092.35 | 1,109.02 | 1,092.22 | 1,104.69 | 1,104.69 | 63,285,700 |
|
Jul 29, 2026
|
1,093.60 | 1,094.60 | 1,085.50 | 1,093.10 | 1,093.10 | 47,619,300 |
|
Jul 28, 2026
|
1,083.32 | 1,095.12 | 1,082.01 | 1,092.50 | 1,092.50 | 57,986,400 |
|
Jul 27, 2026
|
1,093.11 | 1,099.12 | 1,081.13 | 1,081.13 | 1,081.13 | 52,121,900 |
|
Jul 24, 2026
|
1,081.75 | 1,091.34 | 1,081.75 | 1,090.04 | 1,090.04 | 42,583,000 |
|
Jul 23, 2026
|
1,098.99 | 1,099.28 | 1,084.57 | 1,086.67 | 1,086.67 | 55,948,700 |
|
Jul 22, 2026
|
1,088.83 | 1,102.47 | 1,087.23 | 1,100.81 | 1,100.81 | 48,803,600 |
|
Jul 21, 2026
|
1,093.34 | 1,096.74 | 1,088.71 | 1,096.74 | 1,096.74 | 51,158,200 |
|
Jul 20, 2026
|
1,091.43 | 1,096.67 | 1,088.85 | 1,090.53 | 1,090.53 | 36,593,200 |
|
Jul 17, 2026
|
1,090.97 | 1,096.10 | 1,086.24 | 1,091.97 | 1,091.97 | 53,079,600 |
|
Jul 16, 2026
|
1,100.92 | 1,102.38 | 1,088.71 | 1,102.38 | 1,102.38 | 41,729,600 |
|
Jul 15, 2026
|
1,100.38 | 1,102.37 | 1,095.57 | 1,097.90 | 1,097.90 | 46,057,000 |
|
Jul 14, 2026
|
1,083.09 | 1,091.25 | 1,079.00 | 1,089.86 | 1,089.86 | 45,946,000 |
|
Jul 13, 2026
|
1,081.51 | 1,086.41 | 1,079.87 | 1,085.40 | 1,085.40 | 37,617,200 |
|
Jul 10, 2026
|
1,078.55 | 1,086.59 | 1,077.02 | 1,084.23 | 1,084.23 | 40,795,500 |
|
Jul 9, 2026
|
1,082.82 | 1,085.79 | 1,078.98 | 1,083.32 | 1,083.32 | 43,730,400 |
|
Jul 8, 2026
|
1,080.40 | 1,082.42 | 1,070.26 | 1,076.15 | 1,076.15 | 57,078,100 |
|
Jul 7, 2026
|
1,081.18 | 1,087.22 | 1,079.00 | 1,079.00 | 1,079.00 | 47,584,200 |
|
Jul 6, 2026
|
1,082.15 | 1,085.67 | 1,076.85 | 1,082.41 | 1,082.41 | 41,219,400 |
|
Jul 3, 2026
|
1,077.20 | 1,084.82 | 1,075.16 | 1,083.18 | 1,083.18 | 36,809,500 |
|
Jul 2, 2026
|
1,066.73 | 1,080.36 | 1,066.59 | 1,072.74 | 1,072.74 | 53,230,200 |
|
Jul 1, 2026
|
1,079.25 | 1,080.27 | 1,070.15 | 1,073.14 | 1,073.14 | 57,894,400 |
|
Jun 30, 2026
|
1,072.32 | 1,082.07 | 1,069.51 | 1,080.17 | 1,080.17 | 55,289,800 |
|
Jun 29, 2026
|
1,062.87 | 1,067.29 | 1,057.09 | 1,065.34 | 1,065.34 | 45,845,400 |
|
Jun 26, 2026
|
1,063.92 | 1,064.24 | 1,053.04 | 1,060.73 | 1,060.73 | 46,606,600 |
|
Jun 25, 2026
|
1,070.91 | 1,075.83 | 1,065.20 | 1,067.71 | 1,067.71 | 56,886,700 |
|
Jun 24, 2026
|
1,069.60 | 1,070.09 | 1,060.81 | 1,065.35 | 1,065.35 | 56,357,900 |
|
Jun 23, 2026
|
1,069.14 | 1,071.28 | 1,062.53 | 1,065.63 | 1,065.63 | 53,354,000 |
|
Jun 22, 2026
|
1,080.39 | 1,087.93 | 1,078.67 | 1,082.93 | 1,082.93 | 61,769,900 |
|
Jun 19, 2026
|
1,079.64 | 1,081.87 | 1,076.30 | 1,078.16 | 1,078.16 | 130,827,900 |
|
Jun 18, 2026
|
1,077.31 | 1,082.90 | 1,075.23 | 1,081.41 | 1,081.41 | 68,219,400 |
|
Jun 17, 2026
|
1,070.64 | 1,082.70 | 1,069.66 | 1,082.70 | 1,082.70 | 62,560,600 |
|
Jun 16, 2026
|
1,077.05 | 1,079.38 | 1,069.45 | 1,070.05 | 1,070.05 | 50,693,500 |
|
Jun 15, 2026
|
1,090.95 | 1,091.71 | 1,073.96 | 1,075.52 | 1,075.52 | 60,688,300 |
|
Jun 12, 2026
|
1,069.88 | 1,081.18 | 1,065.64 | 1,081.18 | 1,081.18 | 69,561,100 |
|
Jun 11, 2026
|
1,054.55 | 1,069.29 | 1,054.13 | 1,063.09 | 1,063.09 | 57,995,800 |
|
Jun 10, 2026
|
1,049.96 | 1,057.91 | 1,039.66 | 1,051.92 | 1,051.92 | 61,451,200 |
|
Jun 9, 2026
|
1,046.20 | 1,062.40 | 1,046.04 | 1,046.86 | 1,046.86 | 55,506,900 |
|
Jun 8, 2026
|
1,031.72 | 1,049.73 | 1,029.74 | 1,044.99 | 1,044.99 | 55,868,200 |
|
Jun 5, 2026
|
1,042.57 | 1,047.18 | 1,039.23 | 1,041.10 | 1,041.10 | 50,853,700 |
|
Jun 4, 2026
|
1,040.00 | 1,046.82 | 1,033.54 | 1,046.82 | 1,046.82 | 60,419,400 |
|
Jun 3, 2026
|
1,052.31 | 1,053.37 | 1,042.82 | 1,043.95 | 1,043.95 | 53,430,300 |
|
Jun 2, 2026
|
1,044.56 | 1,049.51 | 1,042.24 | 1,049.06 | 1,049.06 | 51,585,600 |
|
Jun 1, 2026
|
1,034.29 | 1,036.02 | 1,026.74 | 1,036.02 | 1,036.02 | 54,133,100 |
|
May 29, 2026
|
1,038.32 | 1,045.00 | 1,033.68 | 1,034.93 | 1,034.93 | 121,743,700 |
|
May 28, 2026
|
1,037.68 | 1,039.95 | 1,031.72 | 1,037.19 | 1,037.19 | 51,458,600 |
|
May 27, 2026
|
1,043.00 | 1,048.71 | 1,037.47 | 1,039.95 | 1,039.95 | 51,594,500 |
|
May 26, 2026
|
1,054.00 | 1,054.00 | 1,042.18 | 1,042.18 | 1,042.18 | 45,526,200 |
|
May 25, 2026
|
1,050.82 | 1,056.80 | 1,047.37 | 1,053.27 | 1,053.27 | 28,691,800 |
|
May 22, 2026
|
1,042.34 | 1,048.56 | 1,041.38 | 1,045.05 | 1,045.05 | 57,089,900 |
|
May 21, 2026
|
1,030.04 | 1,038.51 | 1,028.15 | 1,034.98 | 1,034.98 | 65,165,400 |
|
May 20, 2026
|
1,016.98 | 1,037.80 | 1,016.86 | 1,033.73 | 1,033.73 | 56,686,900 |
|
May 19, 2026
|
1,018.01 | 1,025.22 | 1,017.78 | 1,018.82 | 1,018.82 | 51,301,500 |
|
May 18, 2026
|
1,005.16 | 1,019.06 | 1,004.15 | 1,015.72 | 1,015.72 | 60,215,000 |
|
May 15, 2026
|
1,013.92 | 1,013.92 | 1,003.81 | 1,010.44 | 1,010.44 | 65,833,200 |
|
May 14, 2026
|
1,013.01 | 1,024.26 | 1,011.35 | 1,021.54 | 1,021.54 | 47,445,200 |
|
May 13, 2026
|
1,007.67 | 1,010.12 | 1,001.77 | 1,010.12 | 1,010.12 | 57,496,000 |
|
May 12, 2026
|
1,006.35 | 1,007.83 | 998.71 | 999.44 | 999.44 | 55,459,100 |
|
May 11, 2026
|
1,018.83 | 1,020.73 | 1,012.32 | 1,015.13 | 1,015.13 | 46,182,900 |
|
May 8, 2026
|
1,014.31 | 1,020.55 | 1,010.46 | 1,017.50 | 1,017.50 | 47,094,900 |
|
May 7, 2026
|
1,033.18 | 1,033.18 | 1,018.60 | 1,019.42 | 1,019.42 | 67,369,500 |
|
May 6, 2026
|
1,023.81 | 1,036.02 | 1,017.11 | 1,031.44 | 1,031.44 | 89,772,900 |
|
May 5, 2026
|
1,008.05 | 1,015.12 | 1,006.83 | 1,014.50 | 1,014.50 | 63,257,000 |
|
May 4, 2026
|
1,015.18 | 1,016.78 | 1,003.21 | 1,004.98 | 1,004.98 | 57,190,400 |
|
Apr 30, 2026
|
995.48 | 1,014.44 | 994.82 | 1,014.09 | 1,014.09 | 82,612,500 |
|
Apr 29, 2026
|
1,002.90 | 1,003.11 | 994.76 | 997.18 | 997.18 | 61,534,300 |
|
Apr 28, 2026
|
1,007.19 | 1,011.91 | 998.78 | 1,001.01 | 1,001.01 | 52,875,500 |
|
Apr 27, 2026
|
1,017.62 | 1,022.29 | 1,007.57 | 1,008.91 | 1,008.91 | 50,678,900 |
|
Apr 24, 2026
|
1,012.37 | 1,024.65 | 1,011.28 | 1,020.60 | 1,020.60 | 53,576,100 |
|
Apr 23, 2026
|
1,017.59 | 1,017.77 | 1,008.13 | 1,014.08 | 1,014.08 | 53,621,600 |
|
Apr 22, 2026
|
1,023.34 | 1,027.54 | 1,019.26 | 1,021.26 | 1,021.26 | 51,974,700 |
|
Apr 21, 2026
|
1,025.08 | 1,027.90 | 1,016.91 | 1,019.05 | 1,019.05 | 56,083,100 |
|
Apr 20, 2026
|
1,018.37 | 1,022.50 | 1,017.20 | 1,021.96 | 1,021.96 | 55,643,400 |
|
Apr 17, 2026
|
1,014.27 | 1,025.37 | 1,013.44 | 1,023.68 | 1,023.68 | 102,050,900 |
|
Apr 16, 2026
|
1,019.45 | 1,021.78 | 1,012.59 | 1,016.71 | 1,016.71 | 64,558,800 |
|
Apr 15, 2026
|
1,019.70 | 1,025.44 | 1,012.75 | 1,015.57 | 1,015.57 | 60,151,000 |
|
Apr 14, 2026
|
1,017.29 | 1,024.19 | 1,016.89 | 1,019.82 | 1,019.82 | 72,824,100 |
|
Apr 13, 2026
|
1,005.59 | 1,012.98 | 1,003.11 | 1,012.18 | 1,012.18 | 53,002,500 |
|
Apr 10, 2026
|
1,003.91 | 1,014.07 | 1,003.80 | 1,010.25 | 1,010.25 | 64,592,100 |
|
Apr 9, 2026
|
1,003.50 | 1,005.12 | 996.26 | 1,005.12 | 1,005.12 | 63,910,200 |
|
Apr 8, 2026
|
991.19 | 1,008.20 | 990.84 | 1,003.20 | 1,003.20 | 103,896,900 |
|
Apr 7, 2026
|
973.30 | 985.80 | 968.13 | 971.88 | 971.88 | 71,129,600 |
|
Apr 2, 2026
|
964.55 | 979.34 | 961.98 | 975.86 | 975.86 | 60,432,100 |
|
Apr 1, 2026
|
975.26 | 976.73 | 966.53 | 976.73 | 976.73 | 82,242,500 |
|
Mar 31, 2026
|
963.49 | 971.78 | 956.99 | 959.80 | 959.80 | 74,407,700 |
|
Mar 30, 2026
|
958.37 | 966.68 | 957.09 | 964.48 | 964.48 | 60,114,100 |
|
Mar 27, 2026
|
970.58 | 971.30 | 955.94 | 960.22 | 960.22 | 59,013,000 |
|
Mar 26, 2026
|
978.20 | 979.37 | 969.89 | 970.78 | 970.78 | 55,497,300 |
|
Mar 25, 2026
|
980.43 | 986.69 | 975.33 | 983.13 | 983.13 | 69,149,700 |
|
Mar 24, 2026
|
972.64 | 977.88 | 963.70 | 974.22 | 974.22 | 64,808,400 |
|
Mar 23, 2026
|
946.89 | 982.92 | 942.19 | 966.72 | 966.72 | 96,308,600 |
|
Mar 20, 2026
|
981.97 | 985.27 | 961.62 | 961.62 | 961.62 | 189,198,800 |
|
Mar 19, 2026
|
990.50 | 990.69 | 972.43 | 977.63 | 977.63 | 86,100,300 |
|
Mar 18, 2026
|
1,017.46 | 1,017.86 | 996.10 | 999.98 | 999.98 | 74,439,100 |
|
Mar 17, 2026
|
1,007.16 | 1,016.30 | 1,005.63 | 1,012.81 | 1,012.81 | 55,857,200 |
|
Mar 16, 2026
|
1,005.42 | 1,013.13 | 1,000.32 | 1,007.80 | 1,007.80 | 54,952,800 |
|
Mar 13, 2026
|
996.38 | 1,010.99 | 992.82 | 1,001.66 | 1,001.66 | 67,221,600 |
|
Mar 12, 2026
|
1,000.51 | 1,004.21 | 994.60 | 1,000.62 | 1,000.62 | 71,139,800 |
|
Mar 11, 2026
|
996.81 | 1,005.01 | 994.21 | 1,002.90 | 1,002.90 | 69,889,400 |
|
Mar 10, 2026
|
993.73 | 1,005.60 | 993.22 | 1,002.42 | 1,002.42 | 78,182,200 |
|
Mar 9, 2026
|
963.93 | 983.86 | 959.91 | 983.00 | 983.00 | 79,456,600 |
|
Mar 6, 2026
|
1,000.41 | 1,000.41 | 972.28 | 980.34 | 980.34 | 75,227,400 |
|
Mar 5, 2026
|
1,000.71 | 1,007.63 | 994.43 | 995.52 | 995.52 | 77,891,500 |
|
Mar 4, 2026
|
994.93 | 1,005.40 | 993.09 | 1,000.02 | 1,000.02 | 70,466,400 |
|
Mar 3, 2026
|
1,007.45 | 1,007.45 | 983.27 | 990.24 | 990.24 | 90,088,600 |
|
Mar 2, 2026
|
1,016.20 | 1,019.58 | 1,014.01 | 1,016.15 | 1,016.15 | 73,990,900 |
|
Feb 27, 2026
|
1,022.11 | 1,027.02 | 1,020.16 | 1,027.02 | 1,027.02 | 118,326,100 |
|
Feb 26, 2026
|
1,028.91 | 1,031.77 | 1,018.27 | 1,022.40 | 1,022.40 | 67,080,300 |
|
Feb 25, 2026
|
1,023.73 | 1,031.79 | 1,023.73 | 1,030.06 | 1,030.06 | 57,398,400 |
|
Feb 24, 2026
|
1,019.70 | 1,024.31 | 1,016.57 | 1,019.87 | 1,019.87 | 69,684,400 |
|
Feb 23, 2026
|
1,016.22 | 1,022.80 | 1,011.91 | 1,016.45 | 1,016.45 | 57,465,800 |
|
Feb 20, 2026
|
1,010.79 | 1,019.18 | 1,007.86 | 1,017.66 | 1,017.66 | 74,618,100 |
|
Feb 19, 2026
|
1,011.72 | 1,012.69 | 1,006.05 | 1,007.69 | 1,007.69 | 80,837,500 |
|
Feb 18, 2026
|
997.53 | 1,011.38 | 996.64 | 1,010.54 | 1,010.54 | 66,205,600 |
|
Feb 17, 2026
|
990.82 | 997.07 | 988.78 | 995.80 | 995.80 | 51,218,400 |
|
Feb 16, 2026
|
997.24 | 998.05 | 993.10 | 993.10 | 993.10 | 40,054,900 |
|
Feb 13, 2026
|
992.74 | 997.98 | 985.87 | 993.82 | 993.82 | 89,943,400 |
|
Feb 12, 2026
|
1,008.77 | 1,009.32 | 986.83 | 988.03 | 988.03 | 84,136,300 |
|
Feb 11, 2026
|
1,007.13 | 1,013.78 | 1,003.11 | 1,008.96 | 1,008.96 | 83,884,100 |
|
Feb 10, 2026
|
998.24 | 1,006.91 | 997.78 | 1,004.14 | 1,004.14 | 69,393,100 |
|
Feb 9, 2026
|
995.83 | 999.03 | 990.79 | 999.03 | 999.03 | 59,754,400 |
|
Feb 6, 2026
|
981.93 | 995.37 | 980.04 | 995.35 | 995.35 | 61,650,200 |
|
Feb 5, 2026
|
992.34 | 995.69 | 979.33 | 985.14 | 985.14 | 70,322,100 |
|
Feb 4, 2026
|
996.97 | 1,001.93 | 990.32 | 990.32 | 990.32 | 83,453,800 |
|
Feb 3, 2026
|
1,012.67 | 1,014.73 | 989.40 | 993.99 | 993.99 | 66,241,300 |
|
Feb 2, 2026
|
990.62 | 1,010.52 | 989.59 | 1,009.51 | 1,009.51 | 55,200,700 |
|
Jan 30, 2026
|
996.51 | 1,004.96 | 993.70 | 1,001.65 | 1,001.65 | 61,472,000 |
|
Jan 29, 2026
|
1,006.01 | 1,010.84 | 993.74 | 996.93 | 996.93 | 72,281,200 |
|
Jan 28, 2026
|
1,014.93 | 1,017.39 | 995.76 | 997.13 | 997.13 | 59,856,000 |
|
Jan 27, 2026
|
1,003.62 | 1,005.43 | 999.23 | 1,001.68 | 1,001.68 | 62,644,300 |
|
Jan 26, 2026
|
1,001.47 | 1,002.99 | 995.61 | 998.74 | 998.74 | 45,043,100 |
|
Jan 23, 2026
|
997.46 | 1,001.12 | 993.37 | 1,000.12 | 1,000.12 | 47,908,200 |
|
Jan 22, 2026
|
1,004.30 | 1,007.28 | 999.88 | 1,000.22 | 1,000.22 | 64,694,000 |
|
Jan 21, 2026
|
991.44 | 996.09 | 984.21 | 993.94 | 993.94 | 53,815,700 |
|
Jan 20, 2026
|
989.55 | 991.88 | 982.50 | 991.17 | 991.17 | 56,239,200 |
|
Jan 19, 2026
|
997.70 | 1,002.94 | 992.40 | 992.73 | 992.73 | 42,699,100 |
|
Jan 16, 2026
|
1,010.63 | 1,013.79 | 1,007.17 | 1,010.21 | 1,010.21 | 52,523,700 |
|
Jan 15, 2026
|
1,007.68 | 1,012.65 | 1,003.93 | 1,011.01 | 1,011.01 | 56,553,400 |
|
Jan 14, 2026
|
996.78 | 997.74 | 993.11 | 996.75 | 996.75 | 61,670,100 |
|
Jan 13, 2026
|
995.65 | 999.45 | 993.97 | 997.17 | 997.17 | 54,420,500 |
|
Jan 12, 2026
|
991.08 | 993.56 | 985.26 | 993.54 | 993.54 | 53,347,800 |
|
Jan 9, 2026
|
970.99 | 989.26 | 970.96 | 988.17 | 988.17 | 56,597,900 |
|
Jan 8, 2026
|
973.37 | 975.36 | 964.57 | 965.03 | 965.03 | 59,237,900 |
|
Jan 7, 2026
|
986.26 | 987.26 | 978.41 | 979.15 | 979.15 | 72,225,400 |
|
Jan 6, 2026
|
987.22 | 992.77 | 981.96 | 991.67 | 991.67 | 67,835,900 |
|
Jan 5, 2026
|
977.64 | 985.77 | 973.62 | 985.12 | 985.12 | 54,473,300 |
|
Jan 2, 2026
|
953.36 | 969.90 | 952.72 | 967.59 | 967.59 | 43,122,400 |
|
Dec 31, 2025
|
949.77 | 951.29 | 946.48 | 951.29 | 951.29 | 15,525,600 |
|
Dec 30, 2025
|
946.15 | 952.99 | 946.01 | 951.27 | 951.27 | 29,152,700 |
|
Dec 29, 2025
|
945.02 | 948.43 | 941.95 | 946.16 | 946.16 | 40,741,300 |
|
Dec 24, 2025
|
941.92 | 943.66 | 940.53 | 941.37 | 941.37 | 8,907,300 |
|
Dec 23, 2025
|
941.59 | 944.54 | 939.98 | 942.26 | 942.26 | 30,476,900 |
|
Dec 22, 2025
|
944.44 | 946.67 | 941.44 | 942.70 | 942.70 | 35,276,800 |
|
Dec 19, 2025
|
939.46 | 946.08 | 937.48 | 944.59 | 944.59 | 103,447,700 |
|
Dec 18, 2025
|
932.02 | 940.05 | 930.32 | 940.05 | 940.05 | 53,328,600 |
|
Dec 17, 2025
|
940.22 | 942.70 | 929.60 | 929.60 | 929.60 | 56,065,100 |
|
Dec 16, 2025
|
942.45 | 944.15 | 933.14 | 935.14 | 935.14 | 60,183,400 |
|
Dec 15, 2025
|
942.29 | 946.93 | 942.13 | 945.77 | 945.77 | 55,557,700 |
|
Dec 12, 2025
|
949.93 | 951.02 | 939.25 | 939.59 | 939.59 | 59,649,100 |
|
Dec 11, 2025
|
941.50 | 949.17 | 937.30 | 947.02 | 947.02 | 62,792,800 |
|
Dec 10, 2025
|
947.14 | 948.87 | 942.37 | 943.74 | 943.74 | 99,104,000 |
|
Dec 9, 2025
|
945.41 | 949.55 | 943.28 | 947.08 | 947.08 | 65,555,600 |
|
Dec 8, 2025
|
948.02 | 950.45 | 943.94 | 945.12 | 945.12 | 69,002,200 |
|
Dec 5, 2025
|
948.78 | 951.60 | 947.05 | 947.50 | 947.50 | 40,555,100 |
|
Dec 4, 2025
|
953.04 | 953.74 | 947.77 | 947.77 | 947.77 | 49,790,100 |
|
Dec 3, 2025
|
950.02 | 953.32 | 944.30 | 949.64 | 949.64 | 45,732,100 |
|
Dec 2, 2025
|
947.66 | 949.47 | 944.84 | 944.84 | 944.84 | 42,077,500 |
|
Dec 1, 2025
|
940.67 | 948.56 | 940.61 | 947.64 | 947.64 | 42,398,000 |
|
Nov 28, 2025
|
941.06 | 945.09 | 938.68 | 943.37 | 943.37 | 37,733,200 |
|
Nov 27, 2025
|
940.28 | 941.81 | 937.33 | 939.83 | 939.83 | 30,126,000 |
|
Nov 26, 2025
|
936.69 | 943.98 | 932.51 | 943.68 | 943.68 | 46,706,800 |
|
Nov 25, 2025
|
930.17 | 934.37 | 924.20 | 932.76 | 932.76 | 53,901,100 |
|
Nov 24, 2025
|
932.02 | 932.33 | 923.56 | 926.92 | 926.92 | 100,549,300 |
|
Nov 21, 2025
|
919.19 | 927.95 | 916.79 | 926.69 | 926.69 | 61,277,100 |
|
Nov 20, 2025
|
944.34 | 945.45 | 934.93 | 934.93 | 934.93 | 46,933,500 |
|
Nov 19, 2025
|
931.12 | 939.77 | 928.00 | 933.34 | 933.34 | 49,623,300 |
|
Nov 18, 2025
|
935.16 | 935.93 | 927.09 | 930.88 | 930.88 | 53,044,600 |
|
Nov 17, 2025
|
952.18 | 952.84 | 943.04 | 945.37 | 945.37 | 36,878,700 |
|
Nov 14, 2025
|
952.35 | 952.58 | 939.96 | 951.92 | 951.92 | 44,617,200 |
|
Nov 13, 2025
|
969.59 | 974.29 | 960.47 | 961.51 | 961.51 | 49,834,800 |
|
Nov 12, 2025
|
971.24 | 972.46 | 967.62 | 968.51 | 968.51 | 45,396,200 |
|
Nov 11, 2025
|
965.01 | 971.82 | 963.06 | 970.59 | 970.59 | 38,252,600 |
|
Nov 10, 2025
|
964.38 | 966.05 | 959.26 | 961.08 | 961.08 | 43,382,300 |
|
Nov 7, 2025
|
963.81 | 963.81 | 950.65 | 950.77 | 950.77 | 47,391,300 |
|
Nov 6, 2025
|
968.77 | 970.41 | 959.42 | 961.06 | 961.06 | 50,536,000 |
|
Nov 5, 2025
|
961.82 | 973.58 | 961.19 | 970.89 | 970.89 | 46,159,800 |
|
Nov 4, 2025
|
962.75 | 970.28 | 955.23 | 969.20 | 969.20 | 44,694,700 |
|
Nov 3, 2025
|
971.89 | 976.64 | 970.06 | 970.97 | 970.97 | 39,034,200 |
|
Oct 31, 2025
|
979.02 | 979.57 | 970.87 | 971.46 | 971.46 | 48,510,300 |
|
Oct 30, 2025
|
977.70 | 981.97 | 973.89 | 981.61 | 981.61 | 54,165,400 |
|
Oct 29, 2025
|
973.78 | 982.72 | 973.77 | 975.35 | 975.35 | 43,227,200 |
