ASX - Delayed Quote
•
AUD
S&P/ASX 200 [XJO] (^AXJO)
8,891.80
+44.50
(+0.50%)
At close: 4:56:14 PM GMT+11
Currency in AUD
| 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
|
8,847.30 | 8,901.60 | 8,847.30 | 8,891.80 | 8,891.80 | - |
|
Oct 28, 2026
|
8,850.10 | 8,937.00 | 8,846.70 | 8,847.30 | 8,847.30 | 823,700 |
|
Oct 27, 2026
|
8,809.90 | 8,858.90 | 8,773.40 | 8,850.10 | 8,850.10 | 780,700 |
|
Oct 26, 2026
|
8,795.20 | 8,817.70 | 8,722.90 | 8,809.90 | 8,809.90 | 766,800 |
|
Oct 23, 2026
|
8,793.20 | 8,795.20 | 8,752.60 | 8,795.20 | 8,795.20 | 970,700 |
|
Oct 22, 2026
|
8,831.30 | 8,831.30 | 8,764.00 | 8,793.20 | 8,793.20 | 814,800 |
|
Oct 21, 2026
|
8,816.90 | 8,841.90 | 8,795.90 | 8,831.30 | 8,831.30 | 919,200 |
|
Oct 20, 2026
|
8,845.70 | 8,845.70 | 8,747.30 | 8,816.90 | 8,816.90 | 798,300 |
|
Oct 19, 2026
|
8,806.70 | 8,849.90 | 8,800.90 | 8,845.70 | 8,845.70 | 826,900 |
|
Oct 16, 2026
|
8,719.70 | 8,824.50 | 8,719.70 | 8,806.70 | 8,806.70 | 1,013,000 |
|
Oct 15, 2026
|
8,727.90 | 8,735.90 | 8,641.10 | 8,719.70 | 8,719.70 | 726,000 |
|
Oct 14, 2026
|
8,783.90 | 8,783.90 | 8,698.30 | 8,727.90 | 8,727.90 | 726,000 |
|
Oct 13, 2026
|
8,783.20 | 8,800.70 | 8,738.80 | 8,783.90 | 8,783.90 | 726,000 |
|
Oct 12, 2026
|
8,716.60 | 8,793.90 | 8,716.60 | 8,783.20 | 8,783.20 | 726,000 |
|
Oct 9, 2026
|
8,660.90 | 8,716.60 | 8,660.90 | 8,716.60 | 8,716.60 | 726,000 |
|
Oct 8, 2026
|
8,727.70 | 8,727.70 | 8,658.70 | 8,660.90 | 8,660.90 | 756,900 |
|
Oct 7, 2026
|
8,735.70 | 8,753.90 | 8,703.30 | 8,727.70 | 8,727.70 | 736,100 |
|
Oct 6, 2026
|
8,686.40 | 8,753.00 | 8,686.40 | 8,735.70 | 8,735.70 | 606,900 |
|
Oct 5, 2026
|
8,682.10 | 8,735.60 | 8,678.20 | 8,686.40 | 8,686.40 | 427,900 |
|
Oct 2, 2026
|
8,614.40 | 8,682.10 | 8,614.40 | 8,682.10 | 8,682.10 | 637,300 |
|
Oct 1, 2026
|
8,789.30 | 8,789.30 | 8,613.20 | 8,614.40 | 8,614.40 | 784,300 |
|
Sep 30, 2026
|
8,709.30 | 8,808.40 | 8,696.80 | 8,789.30 | 8,789.30 | 961,400 |
|
Sep 29, 2026
|
8,679.70 | 8,709.30 | 8,661.00 | 8,709.30 | 8,709.30 | 627,400 |
|
Sep 28, 2026
|
8,665.00 | 8,709.30 | 8,665.00 | 8,679.70 | 8,679.70 | 708,100 |
|
Sep 25, 2026
|
8,702.00 | 8,702.00 | 8,639.90 | 8,665.00 | 8,665.00 | 589,900 |
|
Sep 24, 2026
|
8,765.30 | 8,765.30 | 8,645.70 | 8,702.00 | 8,702.00 | 726,100 |
|
Sep 23, 2026
|
8,757.80 | 8,791.90 | 8,742.70 | 8,765.30 | 8,765.30 | 699,100 |
|
Sep 22, 2026
|
8,731.90 | 8,780.80 | 8,725.70 | 8,757.80 | 8,757.80 | 598,200 |
|
Sep 21, 2026
|
8,731.20 | 8,736.50 | 8,681.10 | 8,731.90 | 8,731.90 | 551,800 |
|
Sep 18, 2026
|
8,732.40 | 8,771.60 | 8,717.00 | 8,731.20 | 8,731.20 | 2,032,600 |
|
Sep 17, 2026
|
8,696.50 | 8,787.10 | 8,696.50 | 8,732.40 | 8,732.40 | 994,300 |
|
Sep 16, 2026
|
8,672.50 | 8,705.60 | 8,668.10 | 8,696.50 | 8,696.50 | 947,500 |
|
Sep 15, 2026
|
8,749.90 | 8,749.90 | 8,657.10 | 8,672.50 | 8,672.50 | 773,500 |
|
Sep 14, 2026
|
8,741.20 | 8,768.30 | 8,734.00 | 8,749.90 | 8,749.90 | 690,800 |
|
Sep 11, 2026
|
8,819.40 | 8,819.40 | 8,699.80 | 8,741.20 | 8,741.20 | 704,400 |
|
Sep 10, 2026
|
8,911.40 | 8,911.40 | 8,742.60 | 8,819.40 | 8,819.40 | 836,900 |
|
Sep 9, 2026
|
8,920.80 | 8,951.00 | 8,888.80 | 8,911.40 | 8,911.40 | 679,400 |
|
Sep 8, 2026
|
9,010.90 | 9,010.90 | 8,914.50 | 8,920.80 | 8,920.80 | 602,500 |
|
Sep 7, 2026
|
9,005.90 | 9,044.50 | 8,999.40 | 9,010.90 | 9,010.90 | 560,300 |
|
Sep 4, 2026
|
9,020.10 | 9,070.20 | 8,997.50 | 9,005.90 | 9,005.90 | 831,600 |
|
Sep 3, 2026
|
8,978.40 | 9,027.90 | 8,970.30 | 9,020.10 | 9,020.10 | 785,400 |
|
Sep 2, 2026
|
9,066.70 | 9,066.70 | 8,935.10 | 8,978.40 | 8,978.40 | 886,400 |
|
Sep 1, 2026
|
9,076.00 | 9,076.00 | 9,023.80 | 9,066.70 | 9,066.70 | 801,100 |
|
Aug 31, 2026
|
9,092.30 | 9,122.70 | 9,055.80 | 9,076.00 | 9,076.00 | 1,571,400 |
|
Aug 28, 2026
|
9,038.20 | 9,092.30 | 9,038.20 | 9,092.30 | 9,092.30 | 698,800 |
|
Aug 27, 2026
|
9,127.80 | 9,127.80 | 9,028.30 | 9,038.20 | 9,038.20 | 927,700 |
|
Aug 26, 2026
|
9,164.60 | 9,220.60 | 9,127.80 | 9,127.80 | 9,127.80 | 857,000 |
|
Aug 25, 2026
|
9,103.10 | 9,179.90 | 9,103.10 | 9,164.60 | 9,164.60 | 846,200 |
|
Aug 24, 2026
|
9,058.90 | 9,131.30 | 9,058.90 | 9,103.10 | 9,103.10 | 845,500 |
|
Aug 21, 2026
|
9,083.80 | 9,083.80 | 9,045.00 | 9,058.90 | 9,058.90 | 865,600 |
|
Aug 20, 2026
|
9,053.80 | 9,111.20 | 9,053.80 | 9,083.80 | 9,083.80 | 974,100 |
|
Aug 19, 2026
|
9,070.00 | 9,070.00 | 9,019.50 | 9,053.80 | 9,053.80 | 868,500 |
|
Aug 18, 2026
|
9,073.20 | 9,106.60 | 9,054.50 | 9,070.00 | 9,070.00 | 815,100 |
|
Aug 17, 2026
|
9,115.20 | 9,115.20 | 9,065.10 | 9,073.20 | 9,073.20 | 739,700 |
|
Aug 14, 2026
|
9,188.50 | 9,188.50 | 9,090.50 | 9,115.20 | 9,115.20 | 670,400 |
|
Aug 13, 2026
|
9,209.40 | 9,209.40 | 9,141.30 | 9,188.50 | 9,188.50 | 736,600 |
|
Aug 12, 2026
|
9,250.60 | 9,250.60 | 9,185.50 | 9,209.40 | 9,209.40 | 624,400 |
|
Aug 11, 2026
|
9,232.60 | 9,282.90 | 9,232.60 | 9,250.60 | 9,250.60 | 686,200 |
|
Aug 10, 2026
|
9,263.60 | 9,267.30 | 9,204.50 | 9,232.60 | 9,232.60 | 618,200 |
|
Aug 7, 2026
|
9,271.60 | 9,274.70 | 9,216.70 | 9,263.60 | 9,263.60 | 645,100 |
|
Aug 6, 2026
|
9,227.80 | 9,296.70 | 9,227.80 | 9,271.60 | 9,271.60 | 730,500 |
|
Aug 5, 2026
|
9,145.80 | 9,230.00 | 9,138.00 | 9,227.80 | 9,227.80 | 708,000 |
|
Aug 4, 2026
|
9,019.30 | 9,145.80 | 9,019.30 | 9,145.80 | 9,145.80 | 705,400 |
|
Aug 3, 2026
|
8,976.80 | 9,019.30 | 8,940.40 | 9,019.30 | 9,019.30 | 510,200 |
|
Jul 31, 2026
|
8,967.70 | 9,059.80 | 8,967.70 | 8,976.80 | 8,976.80 | 802,100 |
|
Jul 30, 2026
|
9,038.60 | 9,038.60 | 8,951.30 | 8,967.70 | 8,967.70 | 693,800 |
|
Jul 29, 2026
|
8,947.80 | 9,086.10 | 8,947.80 | 9,038.60 | 9,038.60 | 781,900 |
|
Jul 28, 2026
|
8,894.00 | 8,947.80 | 8,856.60 | 8,947.80 | 8,947.80 | 658,000 |
|
Jul 27, 2026
|
8,772.30 | 8,894.00 | 8,772.30 | 8,894.00 | 8,894.00 | 552,400 |
|
Jul 24, 2026
|
8,839.00 | 8,839.00 | 8,740.50 | 8,772.30 | 8,772.30 | 684,800 |
|
Jul 23, 2026
|
8,823.00 | 8,926.30 | 8,823.00 | 8,839.00 | 8,839.00 | 705,100 |
|
Jul 22, 2026
|
8,793.30 | 8,841.60 | 8,793.30 | 8,823.00 | 8,823.00 | 648,800 |
|
Jul 21, 2026
|
8,791.30 | 8,803.30 | 8,733.00 | 8,793.30 | 8,793.30 | 669,500 |
|
Jul 20, 2026
|
8,796.70 | 8,836.20 | 8,791.30 | 8,791.30 | 8,791.30 | 573,000 |
|
Jul 17, 2026
|
8,840.70 | 8,840.70 | 8,758.10 | 8,796.70 | 8,796.70 | 675,000 |
|
Jul 16, 2026
|
8,841.10 | 8,856.20 | 8,808.10 | 8,840.70 | 8,840.70 | 611,200 |
|
Jul 15, 2026
|
8,808.50 | 8,872.60 | 8,808.50 | 8,841.10 | 8,841.10 | 586,800 |
|
Jul 14, 2026
|
8,808.50 | 8,808.50 | 8,758.60 | 8,808.50 | 8,808.50 | 576,700 |
|
Jul 13, 2026
|
8,806.00 | 8,823.20 | 8,769.80 | 8,808.50 | 8,808.50 | 588,600 |
|
Jul 10, 2026
|
8,762.50 | 8,821.60 | 8,748.60 | 8,806.00 | 8,806.00 | 572,900 |
|
Jul 9, 2026
|
8,785.10 | 8,785.10 | 8,700.50 | 8,762.50 | 8,762.50 | 689,000 |
|
Jul 8, 2026
|
8,803.90 | 8,803.90 | 8,676.70 | 8,785.10 | 8,785.10 | 929,400 |
|
Jul 7, 2026
|
8,831.00 | 8,843.30 | 8,786.90 | 8,803.90 | 8,803.90 | 702,600 |
|
Jul 6, 2026
|
8,844.40 | 8,856.80 | 8,817.50 | 8,831.00 | 8,831.00 | 553,000 |
|
Jul 3, 2026
|
8,724.50 | 8,853.80 | 8,724.50 | 8,844.40 | 8,844.40 | 606,000 |
|
Jul 2, 2026
|
8,722.90 | 8,729.40 | 8,656.20 | 8,724.50 | 8,724.50 | 840,500 |
|
Jul 1, 2026
|
8,778.70 | 8,795.80 | 8,711.40 | 8,722.90 | 8,722.90 | 806,000 |
|
Jun 30, 2026
|
8,823.40 | 8,836.40 | 8,778.70 | 8,778.70 | 8,778.70 | 905,700 |
|
Jun 29, 2026
|
8,823.40 | 8,823.40 | 8,823.40 | 8,823.40 | 8,823.40 | - |
|
Jun 26, 2026
|
8,748.70 | 8,774.50 | 8,708.10 | 8,764.20 | 8,764.20 | 813,300 |
|
Jun 25, 2026
|
8,808.40 | 8,808.40 | 8,748.70 | 8,748.70 | 8,748.70 | 909,600 |
|
Jun 24, 2026
|
8,787.00 | 8,823.20 | 8,784.40 | 8,808.40 | 8,808.40 | 911,000 |
|
Jun 23, 2026
|
8,816.10 | 8,849.90 | 8,777.80 | 8,787.00 | 8,787.00 | 788,900 |
|
Jun 22, 2026
|
8,828.70 | 8,851.80 | 8,793.80 | 8,816.10 | 8,816.10 | 672,200 |
|
Jun 19, 2026
|
8,911.10 | 8,911.10 | 8,802.60 | 8,828.70 | 8,828.70 | 1,937,000 |
|
Jun 18, 2026
|
8,966.30 | 8,983.80 | 8,911.10 | 8,911.10 | 8,911.10 | 803,800 |
|
Jun 17, 2026
|
8,917.70 | 8,976.80 | 8,888.10 | 8,966.30 | 8,966.30 | 694,500 |
|
Jun 16, 2026
|
8,914.00 | 8,917.70 | 8,834.00 | 8,917.70 | 8,917.70 | 724,500 |
|
Jun 15, 2026
|
8,804.00 | 8,937.50 | 8,804.00 | 8,914.00 | 8,914.00 | 938,500 |
|
Jun 12, 2026
|
8,633.20 | 8,809.30 | 8,633.20 | 8,804.00 | 8,804.00 | 696,100 |
|
Jun 11, 2026
|
8,653.30 | 8,670.20 | 8,555.30 | 8,633.20 | 8,633.20 | 859,300 |
|
Jun 10, 2026
|
8,604.20 | 8,670.20 | 8,585.50 | 8,653.30 | 8,653.30 | 814,400 |
|
Jun 9, 2026
|
8,625.10 | 8,625.10 | 8,490.90 | 8,604.20 | 8,604.20 | 880,900 |
|
Jun 5, 2026
|
8,686.10 | 8,705.10 | 8,613.60 | 8,625.10 | 8,625.10 | 616,400 |
|
Jun 4, 2026
|
8,785.70 | 8,785.70 | 8,652.20 | 8,686.10 | 8,686.10 | 675,400 |
|
Jun 3, 2026
|
8,724.40 | 8,810.50 | 8,724.40 | 8,785.70 | 8,785.70 | 720,400 |
|
Jun 2, 2026
|
8,729.40 | 8,729.40 | 8,625.80 | 8,724.40 | 8,724.40 | 804,000 |
|
Jun 1, 2026
|
8,731.70 | 8,736.50 | 8,697.30 | 8,729.40 | 8,729.40 | 634,400 |
|
May 29, 2026
|
8,592.90 | 8,731.70 | 8,592.90 | 8,731.70 | 8,731.70 | 1,882,300 |
|
May 28, 2026
|
8,717.70 | 8,717.70 | 8,561.80 | 8,592.90 | 8,592.90 | 691,900 |
|
May 27, 2026
|
8,657.80 | 8,717.70 | 8,625.80 | 8,717.70 | 8,717.70 | 628,600 |
|
May 26, 2026
|
8,692.00 | 8,692.00 | 8,628.90 | 8,657.80 | 8,657.80 | 625,300 |
|
May 25, 2026
|
8,657.00 | 8,713.00 | 8,644.70 | 8,692.00 | 8,692.00 | 554,600 |
|
May 22, 2026
|
8,621.70 | 8,674.50 | 8,621.70 | 8,657.00 | 8,657.00 | 686,600 |
|
May 21, 2026
|
8,496.60 | 8,649.70 | 8,496.60 | 8,621.70 | 8,621.70 | 668,600 |
|
May 20, 2026
|
8,604.70 | 8,604.70 | 8,485.20 | 8,496.60 | 8,496.60 | 738,800 |
|
May 19, 2026
|
8,505.30 | 8,607.70 | 8,505.30 | 8,604.70 | 8,604.70 | 746,200 |
|
May 18, 2026
|
8,630.80 | 8,630.80 | 8,500.20 | 8,505.30 | 8,505.30 | 664,600 |
|
May 15, 2026
|
8,640.70 | 8,691.90 | 8,610.30 | 8,630.80 | 8,630.80 | 626,800 |
|
May 14, 2026
|
8,630.40 | 8,644.50 | 8,602.90 | 8,640.70 | 8,640.70 | 608,800 |
|
May 13, 2026
|
8,670.70 | 8,670.70 | 8,590.70 | 8,630.40 | 8,630.40 | 639,200 |
|
May 12, 2026
|
8,701.80 | 8,713.40 | 8,619.10 | 8,670.70 | 8,670.70 | 724,300 |
|
May 11, 2026
|
8,744.40 | 8,744.40 | 8,643.50 | 8,701.80 | 8,701.80 | 599,700 |
|
May 8, 2026
|
8,878.10 | 8,878.10 | 8,717.60 | 8,744.40 | 8,744.40 | 665,300 |
|
May 7, 2026
|
8,793.60 | 8,887.90 | 8,793.60 | 8,878.10 | 8,878.10 | 991,800 |
|
May 6, 2026
|
8,680.50 | 8,794.70 | 8,680.50 | 8,793.60 | 8,793.60 | 748,600 |
|
May 5, 2026
|
8,697.10 | 8,697.10 | 8,621.60 | 8,680.50 | 8,680.50 | 551,200 |
|
May 4, 2026
|
8,729.80 | 8,738.10 | 8,675.40 | 8,697.10 | 8,697.10 | 467,500 |
|
May 1, 2026
|
8,665.80 | 8,764.10 | 8,665.80 | 8,729.80 | 8,729.80 | 567,500 |
|
Apr 30, 2026
|
8,687.00 | 8,687.00 | 8,632.20 | 8,665.80 | 8,665.80 | 844,800 |
|
Apr 29, 2026
|
8,710.70 | 8,710.70 | 8,659.10 | 8,687.00 | 8,687.00 | 661,600 |
|
Apr 28, 2026
|
8,766.40 | 8,766.40 | 8,693.40 | 8,710.70 | 8,710.70 | 624,200 |
|
Apr 27, 2026
|
8,786.50 | 8,786.50 | 8,729.60 | 8,766.40 | 8,766.40 | 449,200 |
|
Apr 24, 2026
|
8,793.40 | 8,798.60 | 8,736.90 | 8,786.50 | 8,786.50 | 612,900 |
|
Apr 23, 2026
|
8,843.60 | 8,843.60 | 8,747.80 | 8,793.40 | 8,793.40 | 700,400 |
|
Apr 22, 2026
|
8,949.40 | 8,949.40 | 8,838.70 | 8,843.60 | 8,843.60 | 946,600 |
|
Apr 21, 2026
|
8,953.30 | 8,976.10 | 8,911.50 | 8,949.40 | 8,949.40 | 793,800 |
|
Apr 20, 2026
|
8,946.90 | 8,955.00 | 8,898.40 | 8,953.30 | 8,953.30 | 629,600 |
|
Apr 17, 2026
|
8,955.00 | 8,955.00 | 8,902.40 | 8,946.90 | 8,946.90 | 777,100 |
|
Apr 16, 2026
|
8,978.70 | 9,017.20 | 8,937.30 | 8,955.00 | 8,955.00 | 728,100 |
|
Apr 15, 2026
|
8,970.80 | 9,015.40 | 8,970.80 | 8,978.70 | 8,978.70 | 691,500 |
|
Apr 14, 2026
|
8,926.00 | 9,021.50 | 8,926.00 | 8,970.80 | 8,970.80 | 641,800 |
|
Apr 13, 2026
|
8,960.60 | 8,960.60 | 8,889.60 | 8,926.00 | 8,926.00 | 660,300 |
|
Apr 10, 2026
|
8,973.20 | 8,973.20 | 8,905.20 | 8,960.60 | 8,960.60 | 609,200 |
|
Apr 9, 2026
|
8,951.80 | 8,973.20 | 8,904.90 | 8,973.20 | 8,973.20 | 725,500 |
|
Apr 8, 2026
|
8,728.80 | 8,986.10 | 8,728.80 | 8,951.80 | 8,951.80 | 1,083,400 |
|
Apr 7, 2026
|
8,579.50 | 8,804.00 | 8,579.50 | 8,728.80 | 8,728.80 | 660,800 |
|
Apr 2, 2026
|
8,671.80 | 8,723.30 | 8,566.80 | 8,579.50 | 8,579.50 | 884,500 |
|
Apr 1, 2026
|
8,481.80 | 8,671.80 | 8,481.80 | 8,671.80 | 8,671.80 | 861,400 |
|
Mar 31, 2026
|
8,461.00 | 8,549.00 | 8,410.60 | 8,481.80 | 8,481.80 | 953,000 |
|
Mar 30, 2026
|
8,516.30 | 8,516.30 | 8,379.30 | 8,461.00 | 8,461.00 | 768,000 |
|
Mar 27, 2026
|
8,525.70 | 8,525.70 | 8,455.70 | 8,516.30 | 8,516.30 | 688,000 |
|
Mar 26, 2026
|
8,534.30 | 8,558.70 | 8,503.40 | 8,525.70 | 8,525.70 | 756,700 |
|
Mar 25, 2026
|
8,534.30 | 8,558.70 | 8,534.30 | 8,557.60 | 8,557.60 | 40,200 |
|
Mar 24, 2026
|
8,365.90 | 8,504.60 | 8,365.90 | 8,379.40 | 8,379.40 | 929,700 |
|
Mar 23, 2026
|
8,428.40 | 8,428.40 | 8,262.40 | 8,365.90 | 8,365.90 | 915,900 |
|
Mar 20, 2026
|
8,497.80 | 8,497.80 | 8,427.20 | 8,428.40 | 8,428.40 | 2,388,400 |
|
Mar 19, 2026
|
8,640.60 | 8,640.60 | 8,485.20 | 8,497.80 | 8,497.80 | 1,032,200 |
|
Mar 18, 2026
|
8,614.30 | 8,654.50 | 8,602.00 | 8,640.60 | 8,640.60 | 721,100 |
|
Mar 17, 2026
|
8,583.40 | 8,632.60 | 8,576.60 | 8,614.30 | 8,614.30 | 711,600 |
|
Mar 16, 2026
|
8,617.10 | 8,617.50 | 8,563.30 | 8,583.40 | 8,583.40 | 743,300 |
|
Mar 13, 2026
|
8,629.00 | 8,664.60 | 8,585.70 | 8,617.10 | 8,617.10 | 721,200 |
|
Mar 12, 2026
|
8,743.50 | 8,743.50 | 8,596.50 | 8,629.00 | 8,629.00 | 948,500 |
|
Mar 11, 2026
|
8,692.60 | 8,759.50 | 8,692.60 | 8,743.50 | 8,743.50 | 832,400 |
|
Mar 10, 2026
|
8,599.00 | 8,750.60 | 8,599.00 | 8,692.60 | 8,692.60 | 777,700 |
|
Mar 9, 2026
|
8,851.00 | 8,851.00 | 8,457.20 | 8,599.00 | 8,599.00 | 1,033,200 |
|
Mar 6, 2026
|
8,940.30 | 8,940.30 | 8,811.60 | 8,851.00 | 8,851.00 | 770,600 |
|
Mar 5, 2026
|
8,901.20 | 8,964.10 | 8,901.20 | 8,940.30 | 8,940.30 | 819,600 |
|
Mar 4, 2026
|
9,077.30 | 9,077.30 | 8,878.80 | 8,901.20 | 8,901.20 | 857,900 |
|
Mar 3, 2026
|
9,200.90 | 9,200.90 | 9,062.60 | 9,077.30 | 9,077.30 | 768,700 |
|
Mar 2, 2026
|
9,200.90 | 9,200.90 | 9,163.40 | 9,167.50 | 9,167.50 | 77,000 |
|
Feb 27, 2026
|
9,175.30 | 9,198.60 | 9,158.40 | 9,198.60 | 9,198.60 | 1,144,100 |
|
Feb 26, 2026
|
9,128.30 | 9,202.90 | 9,128.30 | 9,175.30 | 9,175.30 | 1,113,100 |
|
Feb 25, 2026
|
9,022.30 | 9,130.30 | 9,022.30 | 9,128.30 | 9,128.30 | 795,400 |
|
Feb 24, 2026
|
9,026.00 | 9,054.70 | 8,987.20 | 9,022.30 | 9,022.30 | 773,400 |
|
Feb 23, 2026
|
9,081.40 | 9,112.90 | 9,010.60 | 9,026.00 | 9,026.00 | 685,000 |
|
Feb 20, 2026
|
9,086.20 | 9,086.20 | 9,046.90 | 9,081.40 | 9,081.40 | 749,100 |
|
Feb 19, 2026
|
9,007.00 | 9,118.30 | 9,007.00 | 9,086.20 | 9,086.20 | 981,200 |
|
Feb 18, 2026
|
8,958.90 | 9,009.10 | 8,958.90 | 9,007.00 | 9,007.00 | 652,300 |
|
Feb 17, 2026
|
8,937.10 | 8,996.10 | 8,937.10 | 8,958.90 | 8,958.90 | 501,600 |
|
Feb 16, 2026
|
8,937.10 | 8,988.30 | 8,937.10 | 8,966.80 | 8,966.80 | 66,100 |
|
Feb 13, 2026
|
9,043.50 | 9,043.50 | 8,911.40 | 8,917.60 | 8,917.60 | 758,500 |
|
Feb 12, 2026
|
9,014.80 | 9,105.00 | 9,014.80 | 9,043.50 | 9,043.50 | 842,900 |
|
Feb 11, 2026
|
8,867.40 | 9,014.80 | 8,867.40 | 9,014.80 | 9,014.80 | 571,500 |
|
Feb 10, 2026
|
8,870.10 | 8,925.60 | 8,867.40 | 8,867.40 | 8,867.40 | 646,400 |
|
Feb 9, 2026
|
8,870.10 | 8,925.60 | 8,870.10 | 8,912.10 | 8,912.10 | 81,200 |
|
Feb 6, 2026
|
8,889.20 | 8,889.20 | 8,683.70 | 8,708.80 | 8,708.80 | 832,500 |
|
Feb 5, 2026
|
8,927.80 | 8,927.80 | 8,872.30 | 8,889.20 | 8,889.20 | 726,900 |
|
Feb 4, 2026
|
8,857.10 | 8,943.50 | 8,832.60 | 8,927.80 | 8,927.80 | 682,800 |
|
Feb 3, 2026
|
8,778.60 | 8,896.60 | 8,778.60 | 8,857.10 | 8,857.10 | 701,500 |
|
Feb 2, 2026
|
8,869.10 | 8,869.10 | 8,746.20 | 8,778.60 | 8,778.60 | 824,900 |
|
Jan 30, 2026
|
8,927.50 | 8,971.60 | 8,858.90 | 8,869.10 | 8,869.10 | 955,700 |
|
Jan 29, 2026
|
8,927.50 | 8,967.50 | 8,927.50 | 8,966.10 | 8,966.10 | 111,300 |
|
Jan 28, 2026
|
8,941.60 | 8,978.50 | 8,907.90 | 8,933.90 | 8,933.90 | 691,700 |
|
Jan 27, 2026
|
8,860.10 | 8,969.20 | 8,860.10 | 8,941.60 | 8,941.60 | 713,800 |
|
Jan 23, 2026
|
8,848.70 | 8,885.20 | 8,839.80 | 8,860.10 | 8,860.10 | 651,300 |
|
Jan 22, 2026
|
8,782.90 | 8,864.50 | 8,782.90 | 8,848.70 | 8,848.70 | 619,400 |
|
Jan 21, 2026
|
8,815.90 | 8,815.90 | 8,765.90 | 8,782.90 | 8,782.90 | 623,600 |
|
Jan 20, 2026
|
8,874.50 | 8,874.50 | 8,809.10 | 8,815.90 | 8,815.90 | 661,500 |
|
Jan 19, 2026
|
8,903.90 | 8,903.90 | 8,855.50 | 8,874.50 | 8,874.50 | 451,100 |
|
Jan 16, 2026
|
8,861.70 | 8,915.50 | 8,855.60 | 8,903.90 | 8,903.90 | 614,700 |
|
Jan 15, 2026
|
8,820.60 | 8,881.00 | 8,820.60 | 8,861.70 | 8,861.70 | 661,600 |
|
Jan 14, 2026
|
8,808.50 | 8,838.30 | 8,780.50 | 8,820.60 | 8,820.60 | 593,900 |
|
Jan 13, 2026
|
8,759.40 | 8,855.70 | 8,759.40 | 8,808.50 | 8,808.50 | 605,700 |
|
Jan 12, 2026
|
8,717.80 | 8,785.90 | 8,717.80 | 8,759.40 | 8,759.40 | 555,200 |
|
Jan 9, 2026
|
8,720.80 | 8,762.70 | 8,707.80 | 8,717.80 | 8,717.80 | 540,300 |
|
Jan 8, 2026
|
8,695.60 | 8,739.20 | 8,693.70 | 8,720.80 | 8,720.80 | 569,300 |
|
Jan 7, 2026
|
8,682.80 | 8,734.30 | 8,682.80 | 8,695.60 | 8,695.60 | 607,400 |
|
Jan 6, 2026
|
8,682.80 | 8,723.80 | 8,682.80 | 8,714.60 | 8,714.60 | 73,400 |
|
Jan 5, 2026
|
8,727.80 | 8,750.70 | 8,719.40 | 8,728.60 | 8,728.60 | 436,300 |
|
Jan 2, 2026
|
8,714.30 | 8,737.40 | 8,696.70 | 8,727.80 | 8,727.80 | 272,200 |
|
Dec 31, 2025
|
8,717.10 | 8,732.20 | 8,679.80 | 8,714.30 | 8,714.30 | 293,300 |
|
Dec 30, 2025
|
8,725.70 | 8,751.90 | 8,706.60 | 8,717.10 | 8,717.10 | 367,000 |
|
Dec 29, 2025
|
8,762.70 | 8,784.20 | 8,725.70 | 8,725.70 | 8,725.70 | 365,100 |
|
Dec 24, 2025
|
8,795.70 | 8,795.70 | 8,742.50 | 8,762.70 | 8,762.70 | 292,100 |
|
Dec 23, 2025
|
8,699.90 | 8,805.50 | 8,699.90 | 8,795.70 | 8,795.70 | 490,600 |
|
Dec 22, 2025
|
8,621.40 | 8,709.20 | 8,621.40 | 8,699.90 | 8,699.90 | 498,500 |
|
Dec 19, 2025
|
8,588.20 | 8,647.50 | 8,588.20 | 8,621.40 | 8,621.40 | 1,725,000 |
|
Dec 18, 2025
|
8,585.20 | 8,588.20 | 8,553.00 | 8,588.20 | 8,588.20 | 819,700 |
|
Dec 17, 2025
|
8,598.90 | 8,598.90 | 8,547.10 | 8,585.20 | 8,585.20 | 740,900 |
|
Dec 16, 2025
|
8,635.00 | 8,672.20 | 8,571.50 | 8,598.90 | 8,598.90 | 707,200 |
|
Dec 15, 2025
|
8,697.30 | 8,697.30 | 8,622.70 | 8,635.00 | 8,635.00 | 591,500 |
|
Dec 12, 2025
|
8,592.00 | 8,701.80 | 8,592.00 | 8,697.30 | 8,697.30 | 601,300 |
|
Dec 11, 2025
|
8,579.40 | 8,658.90 | 8,574.10 | 8,592.00 | 8,592.00 | 697,800 |
|
Dec 10, 2025
|
8,585.90 | 8,611.10 | 8,562.10 | 8,579.40 | 8,579.40 | 667,700 |
|
Dec 9, 2025
|
8,624.40 | 8,624.40 | 8,580.40 | 8,585.90 | 8,585.90 | 582,700 |
|
Dec 8, 2025
|
8,634.60 | 8,634.60 | 8,595.60 | 8,624.40 | 8,624.40 | 560,500 |
|
Dec 5, 2025
|
8,618.40 | 8,634.60 | 8,591.20 | 8,634.60 | 8,634.60 | 580,300 |
|
Dec 4, 2025
|
8,595.20 | 8,618.80 | 8,566.70 | 8,618.40 | 8,618.40 | 614,300 |
|
Dec 3, 2025
|
8,579.70 | 8,622.60 | 8,576.30 | 8,595.20 | 8,595.20 | 687,400 |
|
Dec 2, 2025
|
8,565.20 | 8,602.50 | 8,565.20 | 8,579.70 | 8,579.70 | 645,100 |
|
Dec 1, 2025
|
8,614.10 | 8,624.70 | 8,563.20 | 8,565.20 | 8,565.20 | 608,500 |
|
Nov 28, 2025
|
8,617.30 | 8,633.40 | 8,588.80 | 8,614.10 | 8,614.10 | 648,800 |
|
Nov 27, 2025
|
8,617.30 | 8,619.20 | 8,588.80 | 8,619.20 | 8,619.20 | 75,200 |
|
Nov 26, 2025
|
8,537.00 | 8,637.90 | 8,537.00 | 8,606.50 | 8,606.50 | 840,600 |
|
Nov 25, 2025
|
8,525.10 | 8,572.60 | 8,506.70 | 8,537.00 | 8,537.00 | 620,300 |
|
Nov 24, 2025
|
8,416.50 | 8,526.50 | 8,416.50 | 8,525.10 | 8,525.10 | 1,317,200 |
|
Nov 21, 2025
|
8,552.70 | 8,552.70 | 8,383.20 | 8,416.50 | 8,416.50 | 762,500 |
|
Nov 20, 2025
|
8,447.90 | 8,565.10 | 8,447.90 | 8,552.70 | 8,552.70 | 630,100 |
|
Nov 19, 2025
|
8,469.10 | 8,488.60 | 8,447.90 | 8,447.90 | 8,447.90 | 625,100 |
|
Nov 18, 2025
|
8,636.40 | 8,636.40 | 8,445.70 | 8,469.10 | 8,469.10 | 729,000 |
|
Nov 17, 2025
|
8,634.50 | 8,636.40 | 8,588.90 | 8,636.40 | 8,636.40 | 544,800 |
|
Nov 14, 2025
|
8,753.40 | 8,753.40 | 8,612.20 | 8,634.50 | 8,634.50 | 617,100 |
|
Nov 13, 2025
|
8,799.50 | 8,799.60 | 8,701.80 | 8,753.40 | 8,753.40 | 808,100 |
|
Nov 12, 2025
|
8,818.80 | 8,843.60 | 8,799.50 | 8,799.50 | 8,799.50 | 685,800 |
|
Nov 11, 2025
|
8,835.90 | 8,875.60 | 8,816.60 | 8,818.80 | 8,818.80 | 612,900 |
|
Nov 10, 2025
|
8,835.90 | 8,875.60 | 8,830.90 | 8,830.90 | 8,830.90 | 71,200 |
|
Nov 7, 2025
|
8,828.30 | 8,835.40 | 8,756.40 | 8,769.70 | 8,769.70 | 564,200 |
|
Nov 6, 2025
|
8,828.30 | 8,831.80 | 8,804.70 | 8,831.80 | 8,831.80 | 84,900 |
|
Nov 5, 2025
|
8,813.70 | 8,825.10 | 8,733.80 | 8,802.00 | 8,802.00 | 667,100 |
|
Nov 4, 2025
|
8,894.80 | 8,894.80 | 8,801.90 | 8,813.70 | 8,813.70 | 527,100 |
|
Nov 3, 2025
|
8,881.90 | 8,894.80 | 8,829.30 | 8,894.80 | 8,894.80 | 542,800 |
|
Oct 31, 2025
|
8,885.50 | 8,943.40 | 8,881.90 | 8,881.90 | 8,881.90 | 740,300 |
|
Oct 30, 2025
|
8,926.20 | 8,926.20 | 8,876.00 | 8,885.50 | 8,885.50 | 679,600 |
|
Oct 29, 2025
|
9,012.50 | 9,021.60 | 8,921.80 | 8,926.20 | 8,926.20 | 626,400 |
