Paris - Delayed Quote
EUR
Euronext 100 Index (^N100)
1,874.07
-15.58
(-0.82%)
At close: October 30 at 6:05:01 PM GMT+1
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 30, 2026
|
1,889.46 | 1,889.46 | 1,870.72 | 1,874.07 | 1,874.07 | 361,334,100 |
|
Oct 29, 2026
|
1,878.16 | 1,894.76 | 1,876.18 | 1,889.65 | 1,889.65 | 346,642,800 |
|
Oct 28, 2026
|
1,876.36 | 1,880.46 | 1,868.12 | 1,875.68 | 1,875.68 | 372,221,200 |
|
Oct 27, 2026
|
1,856.73 | 1,873.41 | 1,850.32 | 1,871.40 | 1,871.40 | 320,284,700 |
|
Oct 26, 2026
|
1,845.37 | 1,860.08 | 1,844.72 | 1,857.20 | 1,857.20 | 308,392,600 |
|
Oct 23, 2026
|
1,845.68 | 1,847.88 | 1,830.60 | 1,844.49 | 1,844.49 | 395,967,600 |
|
Oct 22, 2026
|
1,872.90 | 1,872.90 | 1,843.36 | 1,844.41 | 1,844.41 | 379,242,700 |
|
Oct 21, 2026
|
1,852.98 | 1,875.46 | 1,852.98 | 1,874.61 | 1,874.61 | 277,088,700 |
|
Oct 20, 2026
|
1,861.74 | 1,861.74 | 1,842.32 | 1,852.82 | 1,852.82 | 330,243,300 |
|
Oct 19, 2026
|
1,875.14 | 1,875.14 | 1,853.02 | 1,861.65 | 1,861.65 | 318,878,000 |
|
Oct 16, 2026
|
1,863.20 | 1,880.30 | 1,863.20 | 1,875.17 | 1,875.17 | 306,494,400 |
|
Oct 15, 2026
|
1,866.42 | 1,866.42 | 1,848.14 | 1,862.72 | 1,862.72 | 366,606,700 |
|
Oct 14, 2026
|
1,859.18 | 1,873.81 | 1,859.18 | 1,867.50 | 1,867.50 | 311,850,300 |
|
Oct 13, 2026
|
1,866.60 | 1,871.55 | 1,858.02 | 1,858.59 | 1,858.59 | 261,038,000 |
|
Oct 12, 2026
|
1,860.11 | 1,871.38 | 1,860.11 | 1,866.11 | 1,866.11 | 250,164,700 |
|
Oct 9, 2026
|
1,849.06 | 1,866.59 | 1,849.06 | 1,859.81 | 1,859.81 | 338,906,700 |
|
Oct 8, 2026
|
1,856.36 | 1,859.12 | 1,833.88 | 1,849.99 | 1,849.99 | 426,244,100 |
|
Oct 7, 2026
|
1,882.29 | 1,882.29 | 1,852.07 | 1,857.43 | 1,857.43 | 406,695,900 |
|
Oct 6, 2026
|
1,877.16 | 1,896.53 | 1,877.16 | 1,883.69 | 1,883.69 | 339,905,700 |
|
Oct 5, 2026
|
1,874.92 | 1,880.91 | 1,867.31 | 1,876.61 | 1,876.61 | 335,897,700 |
|
Oct 2, 2026
|
1,857.93 | 1,880.21 | 1,857.93 | 1,874.38 | 1,874.38 | 468,098,200 |
|
Oct 1, 2026
|
1,883.97 | 1,883.97 | 1,855.12 | 1,857.50 | 1,857.50 | 460,263,000 |
|
Sep 30, 2026
|
1,897.31 | 1,907.18 | 1,884.37 | 1,884.92 | 1,884.92 | 431,187,700 |
|
Sep 29, 2026
|
1,896.91 | 1,909.42 | 1,896.02 | 1,897.63 | 1,897.63 | 306,534,400 |
|
Sep 28, 2026
|
1,895.99 | 1,910.58 | 1,893.81 | 1,897.36 | 1,897.36 | 285,826,800 |
|
Sep 25, 2026
|
1,890.94 | 1,904.70 | 1,890.94 | 1,895.33 | 1,895.33 | 321,595,800 |
|
Sep 24, 2026
|
1,896.91 | 1,900.12 | 1,886.13 | 1,889.88 | 1,889.88 | 317,659,000 |
|
Sep 23, 2026
|
1,901.43 | 1,910.70 | 1,891.92 | 1,897.43 | 1,897.43 | 297,413,300 |
|
Sep 22, 2026
|
1,898.29 | 1,908.31 | 1,893.21 | 1,901.19 | 1,901.19 | 346,078,600 |
|
Sep 21, 2026
|
1,881.25 | 1,902.30 | 1,881.25 | 1,897.91 | 1,897.91 | 272,105,900 |
|
Sep 18, 2026
|
1,897.51 | 1,900.84 | 1,874.50 | 1,881.16 | 1,881.16 | 926,393,300 |
|
Sep 17, 2026
|
1,891.81 | 1,903.24 | 1,891.07 | 1,899.27 | 1,899.27 | 339,260,200 |
|
Sep 16, 2026
|
1,877.68 | 1,892.83 | 1,877.68 | 1,887.08 | 1,887.08 | 325,367,000 |
|
Sep 15, 2026
|
1,879.22 | 1,882.82 | 1,864.15 | 1,877.01 | 1,877.01 | 309,967,800 |
|
Sep 14, 2026
|
1,901.60 | 1,901.60 | 1,875.12 | 1,879.45 | 1,879.45 | 330,404,800 |
|
Sep 11, 2026
|
1,888.44 | 1,909.04 | 1,888.44 | 1,901.51 | 1,901.51 | 290,701,000 |
|
Sep 10, 2026
|
1,896.63 | 1,901.77 | 1,884.09 | 1,886.69 | 1,886.69 | 294,761,200 |
|
Sep 9, 2026
|
1,921.92 | 1,921.92 | 1,886.37 | 1,896.69 | 1,896.69 | 369,371,600 |
|
Sep 8, 2026
|
1,916.81 | 1,923.82 | 1,908.21 | 1,921.17 | 1,921.17 | 277,547,900 |
|
Sep 7, 2026
|
1,910.43 | 1,919.83 | 1,909.04 | 1,917.04 | 1,917.04 | 200,347,000 |
|
Sep 4, 2026
|
1,907.44 | 1,913.99 | 1,902.87 | 1,910.53 | 1,910.53 | 274,070,900 |
|
Sep 3, 2026
|
1,904.68 | 1,907.23 | 1,897.71 | 1,906.82 | 1,906.82 | 311,333,500 |
|
Sep 2, 2026
|
1,905.94 | 1,910.06 | 1,894.84 | 1,905.04 | 1,905.04 | 319,832,300 |
|
Sep 1, 2026
|
1,916.51 | 1,923.79 | 1,901.27 | 1,906.03 | 1,906.03 | 325,791,900 |
|
Aug 31, 2026
|
1,927.70 | 1,933.23 | 1,915.31 | 1,915.31 | 1,915.31 | 449,149,600 |
|
Aug 28, 2026
|
1,914.88 | 1,930.06 | 1,914.88 | 1,927.16 | 1,927.16 | 272,300,900 |
|
Aug 27, 2026
|
1,937.45 | 1,941.61 | 1,910.28 | 1,912.90 | 1,912.90 | 330,919,900 |
|
Aug 26, 2026
|
1,934.46 | 1,943.38 | 1,932.13 | 1,937.01 | 1,937.01 | 241,030,900 |
|
Aug 25, 2026
|
1,933.47 | 1,942.87 | 1,933.06 | 1,934.28 | 1,934.28 | 250,180,300 |
|
Aug 24, 2026
|
1,938.70 | 1,940.04 | 1,929.75 | 1,932.87 | 1,932.87 | 242,742,900 |
|
Aug 21, 2026
|
1,933.58 | 1,942.51 | 1,932.98 | 1,938.94 | 1,938.94 | 291,467,500 |
|
Aug 20, 2026
|
1,938.44 | 1,942.68 | 1,928.71 | 1,933.56 | 1,933.56 | 280,290,900 |
|
Aug 19, 2026
|
1,951.77 | 1,956.31 | 1,938.36 | 1,938.38 | 1,938.38 | 325,957,200 |
|
Aug 18, 2026
|
1,971.09 | 1,971.09 | 1,949.59 | 1,949.59 | 1,949.59 | 303,664,200 |
|
Aug 17, 2026
|
1,970.69 | 1,982.06 | 1,970.69 | 1,970.91 | 1,970.91 | 247,094,700 |
|
Aug 14, 2026
|
1,975.08 | 1,977.60 | 1,969.00 | 1,969.87 | 1,969.87 | 244,091,400 |
|
Aug 13, 2026
|
1,973.14 | 1,980.01 | 1,972.91 | 1,974.94 | 1,974.94 | 279,201,300 |
|
Aug 12, 2026
|
1,976.84 | 1,984.11 | 1,970.49 | 1,972.86 | 1,972.86 | 299,392,300 |
|
Aug 11, 2026
|
1,972.91 | 1,984.60 | 1,972.91 | 1,976.97 | 1,976.97 | 250,768,500 |
|
Aug 10, 2026
|
1,968.96 | 1,979.39 | 1,968.08 | 1,972.84 | 1,972.84 | 245,516,000 |
|
Aug 7, 2026
|
1,967.32 | 1,980.20 | 1,967.14 | 1,969.10 | 1,969.10 | 324,733,900 |
|
Aug 6, 2026
|
1,958.56 | 1,972.77 | 1,958.56 | 1,965.65 | 1,965.65 | 354,511,600 |
|
Aug 5, 2026
|
1,958.79 | 1,968.41 | 1,955.05 | 1,957.69 | 1,957.69 | 336,477,500 |
|
Aug 4, 2026
|
1,939.07 | 1,958.52 | 1,939.07 | 1,957.93 | 1,957.93 | 408,510,500 |
|
Aug 3, 2026
|
1,925.52 | 1,942.60 | 1,925.52 | 1,939.23 | 1,939.23 | 399,971,300 |
|
Jul 31, 2026
|
1,921.74 | 1,944.24 | 1,919.32 | 1,925.79 | 1,925.79 | 497,924,200 |
|
Jul 30, 2026
|
1,899.63 | 1,926.28 | 1,898.04 | 1,921.64 | 1,921.64 | 454,893,000 |
|
Jul 29, 2026
|
1,905.37 | 1,913.88 | 1,893.04 | 1,899.86 | 1,899.86 | 389,410,500 |
|
Jul 28, 2026
|
1,906.92 | 1,911.41 | 1,895.44 | 1,904.55 | 1,904.55 | 365,230,400 |
|
Jul 27, 2026
|
1,923.38 | 1,933.32 | 1,904.98 | 1,905.04 | 1,905.04 | 326,420,400 |
|
Jul 24, 2026
|
1,910.51 | 1,921.32 | 1,904.51 | 1,921.32 | 1,921.32 | 291,431,600 |
|
Jul 23, 2026
|
1,934.31 | 1,935.02 | 1,907.14 | 1,911.09 | 1,911.09 | 356,810,400 |
|
Jul 22, 2026
|
1,920.00 | 1,936.23 | 1,913.15 | 1,934.65 | 1,934.65 | 347,608,300 |
|
Jul 21, 2026
|
1,902.53 | 1,920.42 | 1,902.53 | 1,920.37 | 1,920.37 | 313,759,500 |
|
Jul 20, 2026
|
1,905.03 | 1,914.27 | 1,901.08 | 1,901.78 | 1,901.78 | 274,618,400 |
|
Jul 17, 2026
|
1,917.90 | 1,917.90 | 1,893.44 | 1,905.37 | 1,905.37 | 394,295,400 |
|
Jul 16, 2026
|
1,915.62 | 1,920.54 | 1,896.40 | 1,920.53 | 1,920.53 | 295,837,600 |
|
Jul 15, 2026
|
1,913.94 | 1,928.94 | 1,912.39 | 1,915.08 | 1,915.08 | 344,634,300 |
|
Jul 14, 2026
|
1,907.05 | 1,916.56 | 1,894.81 | 1,914.09 | 1,914.09 | 315,296,900 |
|
Jul 13, 2026
|
1,906.09 | 1,911.88 | 1,898.48 | 1,909.58 | 1,909.58 | 262,786,500 |
|
Jul 10, 2026
|
1,913.47 | 1,913.47 | 1,899.24 | 1,907.86 | 1,907.86 | 257,750,300 |
|
Jul 9, 2026
|
1,895.27 | 1,913.71 | 1,895.27 | 1,912.74 | 1,912.74 | 299,602,200 |
|
Jul 8, 2026
|
1,912.02 | 1,913.18 | 1,884.17 | 1,892.15 | 1,892.15 | 441,410,400 |
|
Jul 7, 2026
|
1,935.63 | 1,937.14 | 1,912.69 | 1,912.69 | 1,912.69 | 325,273,700 |
|
Jul 6, 2026
|
1,939.03 | 1,944.47 | 1,927.05 | 1,934.34 | 1,934.34 | 297,449,300 |
|
Jul 3, 2026
|
1,921.52 | 1,940.88 | 1,921.52 | 1,938.50 | 1,938.50 | 278,595,000 |
|
Jul 2, 2026
|
1,906.08 | 1,933.10 | 1,899.73 | 1,921.09 | 1,921.09 | 389,521,800 |
|
Jul 1, 2026
|
1,925.91 | 1,925.91 | 1,902.13 | 1,906.27 | 1,906.27 | 316,852,600 |
|
Jun 30, 2026
|
1,901.55 | 1,928.25 | 1,901.55 | 1,926.27 | 1,926.27 | 354,326,900 |
|
Jun 29, 2026
|
1,898.60 | 1,903.82 | 1,891.01 | 1,900.94 | 1,900.94 | 280,006,000 |
|
Jun 26, 2026
|
1,909.14 | 1,909.14 | 1,884.82 | 1,897.41 | 1,897.41 | 314,747,000 |
|
Jun 25, 2026
|
1,899.11 | 1,916.47 | 1,898.65 | 1,909.48 | 1,909.48 | 374,403,700 |
|
Jun 24, 2026
|
1,900.85 | 1,905.25 | 1,890.89 | 1,899.03 | 1,899.03 | 351,874,700 |
|
Jun 23, 2026
|
1,915.26 | 1,915.26 | 1,894.88 | 1,900.97 | 1,900.97 | 368,868,600 |
|
Jun 22, 2026
|
1,927.40 | 1,932.87 | 1,922.06 | 1,925.87 | 1,925.87 | 355,030,400 |
|
Jun 19, 2026
|
1,930.50 | 1,936.24 | 1,926.65 | 1,926.73 | 1,926.73 | 798,462,300 |
|
Jun 18, 2026
|
1,928.35 | 1,936.62 | 1,922.57 | 1,930.84 | 1,930.84 | 517,405,100 |
|
Jun 17, 2026
|
1,918.06 | 1,929.41 | 1,916.36 | 1,929.36 | 1,929.36 | 511,242,000 |
|
Jun 16, 2026
|
1,913.21 | 1,926.50 | 1,913.21 | 1,917.89 | 1,917.89 | 428,913,800 |
|
Jun 15, 2026
|
1,917.61 | 1,938.44 | 1,912.29 | 1,912.33 | 1,912.33 | 431,397,100 |
|
Jun 12, 2026
|
1,886.71 | 1,916.42 | 1,886.71 | 1,915.72 | 1,915.72 | 535,776,400 |
|
Jun 11, 2026
|
1,862.53 | 1,893.42 | 1,862.53 | 1,884.48 | 1,884.48 | 366,812,300 |
|
Jun 10, 2026
|
1,865.99 | 1,876.30 | 1,849.85 | 1,862.64 | 1,862.64 | 410,430,800 |
|
Jun 9, 2026
|
1,864.63 | 1,893.48 | 1,863.54 | 1,865.59 | 1,865.59 | 463,088,600 |
|
Jun 8, 2026
|
1,851.61 | 1,889.80 | 1,833.68 | 1,864.94 | 1,864.94 | 609,216,400 |
|
Jun 5, 2026
|
1,867.62 | 1,869.60 | 1,857.64 | 1,857.70 | 1,857.70 | 236,935,500 |
|
Jun 4, 2026
|
1,854.24 | 1,866.81 | 1,849.67 | 1,866.80 | 1,866.80 | 232,919,600 |
|
Jun 3, 2026
|
1,861.59 | 1,863.65 | 1,852.82 | 1,854.41 | 1,854.41 | 282,560,500 |
|
Jun 2, 2026
|
1,840.92 | 1,863.57 | 1,840.92 | 1,863.06 | 1,863.06 | 230,119,000 |
|
Jun 1, 2026
|
1,843.71 | 1,847.92 | 1,829.93 | 1,840.67 | 1,840.67 | 275,563,500 |
|
May 29, 2026
|
1,845.61 | 1,861.36 | 1,843.62 | 1,844.23 | 1,844.23 | 772,251,100 |
|
May 28, 2026
|
1,844.47 | 1,847.84 | 1,835.06 | 1,844.64 | 1,844.64 | 248,743,300 |
|
May 27, 2026
|
1,849.58 | 1,863.17 | 1,842.11 | 1,845.00 | 1,845.00 | 302,703,900 |
|
May 26, 2026
|
1,869.91 | 1,869.91 | 1,849.76 | 1,849.91 | 1,849.91 | 226,085,200 |
|
May 25, 2026
|
1,848.93 | 1,874.65 | 1,848.93 | 1,872.02 | 1,872.02 | 185,804,700 |
|
May 22, 2026
|
1,835.50 | 1,851.47 | 1,835.50 | 1,847.09 | 1,847.09 | 292,249,800 |
|
May 21, 2026
|
1,831.39 | 1,842.21 | 1,823.24 | 1,833.02 | 1,833.02 | 346,846,000 |
|
May 20, 2026
|
1,798.80 | 1,842.26 | 1,797.86 | 1,833.17 | 1,833.17 | 298,438,800 |
|
May 19, 2026
|
1,798.26 | 1,813.53 | 1,796.09 | 1,798.85 | 1,798.85 | 263,772,500 |
|
May 18, 2026
|
1,793.58 | 1,803.65 | 1,776.30 | 1,798.04 | 1,798.04 | 313,682,000 |
|
May 15, 2026
|
1,825.34 | 1,825.34 | 1,794.34 | 1,798.83 | 1,798.83 | 354,288,800 |
|
May 14, 2026
|
1,809.88 | 1,828.04 | 1,809.88 | 1,827.55 | 1,827.55 | 233,681,300 |
|
May 13, 2026
|
1,792.60 | 1,808.38 | 1,789.66 | 1,808.27 | 1,808.27 | 306,990,400 |
|
May 12, 2026
|
1,811.37 | 1,811.37 | 1,790.36 | 1,792.21 | 1,792.21 | 302,078,700 |
|
May 11, 2026
|
1,817.12 | 1,818.63 | 1,807.61 | 1,813.66 | 1,813.66 | 290,851,000 |
|
May 8, 2026
|
1,823.64 | 1,824.07 | 1,810.61 | 1,816.67 | 1,816.67 | 304,901,300 |
|
May 7, 2026
|
1,846.27 | 1,852.82 | 1,824.88 | 1,825.01 | 1,825.01 | 359,955,500 |
|
May 6, 2026
|
1,803.63 | 1,848.98 | 1,803.63 | 1,845.28 | 1,845.28 | 477,776,900 |
|
May 5, 2026
|
1,775.76 | 1,802.13 | 1,773.41 | 1,801.85 | 1,801.85 | 327,801,700 |
|
May 4, 2026
|
1,800.32 | 1,802.46 | 1,771.51 | 1,774.65 | 1,774.65 | 302,631,100 |
|
Apr 30, 2026
|
1,778.99 | 1,799.93 | 1,766.14 | 1,799.82 | 1,799.82 | 436,211,900 |
|
Apr 29, 2026
|
1,785.97 | 1,791.32 | 1,776.23 | 1,781.87 | 1,781.87 | 250,711,400 |
|
Apr 28, 2026
|
1,792.72 | 1,802.43 | 1,782.60 | 1,786.05 | 1,786.05 | 297,449,300 |
|
Apr 27, 2026
|
1,802.81 | 1,813.47 | 1,791.57 | 1,794.09 | 1,794.09 | 226,083,800 |
|
Apr 24, 2026
|
1,808.90 | 1,813.42 | 1,794.50 | 1,803.42 | 1,803.42 | 285,115,300 |
|
Apr 23, 2026
|
1,813.88 | 1,814.17 | 1,795.70 | 1,810.88 | 1,810.88 | 294,664,000 |
|
Apr 22, 2026
|
1,825.11 | 1,828.56 | 1,812.62 | 1,813.91 | 1,813.91 | 250,035,500 |
|
Apr 21, 2026
|
1,841.68 | 1,846.07 | 1,820.46 | 1,822.60 | 1,822.60 | 451,845,200 |
|
Apr 20, 2026
|
1,848.80 | 1,848.80 | 1,832.33 | 1,838.66 | 1,838.66 | 289,120,800 |
|
Apr 17, 2026
|
1,830.01 | 1,855.34 | 1,827.34 | 1,851.23 | 1,851.23 | 499,403,600 |
|
Apr 16, 2026
|
1,834.31 | 1,842.80 | 1,828.13 | 1,830.37 | 1,830.37 | 317,722,400 |
|
Apr 15, 2026
|
1,846.60 | 1,846.60 | 1,830.98 | 1,833.39 | 1,833.39 | 321,370,500 |
|
Apr 14, 2026
|
1,829.89 | 1,847.27 | 1,829.89 | 1,846.36 | 1,846.36 | 336,435,600 |
|
Apr 13, 2026
|
1,832.36 | 1,832.36 | 1,815.71 | 1,830.09 | 1,830.09 | 295,177,800 |
|
Apr 10, 2026
|
1,826.17 | 1,838.49 | 1,824.89 | 1,832.10 | 1,832.10 | 332,885,000 |
|
Apr 9, 2026
|
1,821.48 | 1,825.68 | 1,808.98 | 1,825.62 | 1,825.62 | 315,581,100 |
|
Apr 8, 2026
|
1,760.55 | 1,828.01 | 1,760.55 | 1,820.58 | 1,820.58 | 569,814,700 |
|
Apr 7, 2026
|
1,769.21 | 1,785.69 | 1,751.12 | 1,757.37 | 1,757.37 | 364,217,500 |
|
Apr 2, 2026
|
1,761.81 | 1,774.52 | 1,743.25 | 1,768.22 | 1,768.22 | 340,819,500 |
|
Apr 1, 2026
|
1,737.15 | 1,773.43 | 1,737.15 | 1,772.14 | 1,772.14 | 430,240,800 |
|
Mar 31, 2026
|
1,721.52 | 1,738.95 | 1,711.60 | 1,733.94 | 1,733.94 | 366,386,800 |
|
Mar 30, 2026
|
1,707.62 | 1,722.57 | 1,702.93 | 1,721.24 | 1,721.24 | 321,654,100 |
|
Mar 27, 2026
|
1,722.76 | 1,725.24 | 1,697.66 | 1,707.75 | 1,707.75 | 305,737,600 |
|
Mar 26, 2026
|
1,736.98 | 1,736.98 | 1,718.28 | 1,721.79 | 1,721.79 | 304,672,900 |
|
Mar 25, 2026
|
1,721.22 | 1,746.09 | 1,721.22 | 1,741.24 | 1,741.24 | 334,188,600 |
|
Mar 24, 2026
|
1,710.15 | 1,724.08 | 1,698.84 | 1,718.65 | 1,718.65 | 325,079,900 |
|
Mar 23, 2026
|
1,693.34 | 1,737.69 | 1,659.46 | 1,710.17 | 1,710.17 | 541,635,600 |
|
Mar 20, 2026
|
1,733.36 | 1,747.50 | 1,698.99 | 1,699.00 | 1,699.00 | 909,066,800 |
|
Mar 19, 2026
|
1,762.16 | 1,762.16 | 1,721.73 | 1,732.11 | 1,732.11 | 476,855,800 |
|
Mar 18, 2026
|
1,775.43 | 1,785.84 | 1,756.86 | 1,762.87 | 1,762.87 | 363,292,500 |
|
Mar 17, 2026
|
1,760.66 | 1,779.58 | 1,758.13 | 1,770.05 | 1,770.05 | 288,353,600 |
|
Mar 16, 2026
|
1,753.17 | 1,768.22 | 1,743.89 | 1,760.81 | 1,760.81 | 272,784,500 |
|
Mar 13, 2026
|
1,757.35 | 1,774.64 | 1,740.18 | 1,752.72 | 1,752.72 | 326,588,700 |
|
Mar 12, 2026
|
1,768.02 | 1,769.20 | 1,744.00 | 1,759.12 | 1,759.12 | 370,273,500 |
|
Mar 11, 2026
|
1,769.85 | 1,772.45 | 1,754.26 | 1,768.29 | 1,768.29 | 333,653,300 |
|
Mar 10, 2026
|
1,738.41 | 1,780.45 | 1,738.41 | 1,772.21 | 1,772.21 | 397,019,300 |
|
Mar 9, 2026
|
1,741.52 | 1,741.52 | 1,698.76 | 1,735.98 | 1,735.98 | 450,576,100 |
|
Mar 6, 2026
|
1,758.96 | 1,768.99 | 1,723.77 | 1,742.06 | 1,742.06 | 421,255,200 |
|
Mar 5, 2026
|
1,779.02 | 1,789.79 | 1,754.44 | 1,757.55 | 1,757.55 | 388,756,800 |
|
Mar 4, 2026
|
1,760.19 | 1,787.58 | 1,760.19 | 1,778.86 | 1,778.86 | 419,644,400 |
|
Mar 3, 2026
|
1,810.58 | 1,810.58 | 1,750.92 | 1,760.25 | 1,760.25 | 576,793,500 |
|
Mar 2, 2026
|
1,842.93 | 1,842.93 | 1,811.28 | 1,816.92 | 1,816.92 | 494,737,200 |
|
Feb 27, 2026
|
1,847.79 | 1,853.39 | 1,837.68 | 1,844.83 | 1,844.83 | 570,860,200 |
|
Feb 26, 2026
|
1,848.79 | 1,858.66 | 1,840.58 | 1,847.42 | 1,847.42 | 372,121,200 |
|
Feb 25, 2026
|
1,837.37 | 1,850.44 | 1,837.37 | 1,849.64 | 1,849.64 | 293,542,300 |
|
Feb 24, 2026
|
1,832.87 | 1,840.84 | 1,828.56 | 1,837.08 | 1,837.08 | 331,512,100 |
|
Feb 23, 2026
|
1,835.09 | 1,843.61 | 1,827.50 | 1,833.23 | 1,833.23 | 318,291,300 |
|
Feb 20, 2026
|
1,814.43 | 1,838.85 | 1,814.43 | 1,834.10 | 1,834.10 | 373,192,500 |
|
Feb 19, 2026
|
1,821.95 | 1,821.95 | 1,805.10 | 1,813.81 | 1,813.81 | 380,939,100 |
|
Feb 18, 2026
|
1,797.23 | 1,822.63 | 1,797.23 | 1,821.73 | 1,821.73 | 302,614,300 |
|
Feb 17, 2026
|
1,786.43 | 1,797.92 | 1,781.06 | 1,796.65 | 1,796.65 | 268,880,700 |
|
Feb 16, 2026
|
1,786.94 | 1,793.59 | 1,786.94 | 1,787.94 | 1,787.94 | 261,378,900 |
|
Feb 13, 2026
|
1,793.89 | 1,796.91 | 1,779.06 | 1,786.66 | 1,786.66 | 444,606,400 |
|
Feb 12, 2026
|
1,804.38 | 1,819.71 | 1,791.70 | 1,794.73 | 1,794.73 | 387,713,200 |
|
Feb 11, 2026
|
1,803.12 | 1,810.42 | 1,791.70 | 1,801.39 | 1,801.39 | 409,365,100 |
|
Feb 10, 2026
|
1,805.04 | 1,809.08 | 1,802.04 | 1,802.43 | 1,802.43 | 339,199,800 |
|
Feb 9, 2026
|
1,789.50 | 1,803.71 | 1,785.63 | 1,803.63 | 1,803.63 | 340,787,100 |
|
Feb 6, 2026
|
1,770.50 | 1,788.80 | 1,763.38 | 1,787.84 | 1,787.84 | 531,051,500 |
|
Feb 5, 2026
|
1,782.34 | 1,791.32 | 1,762.24 | 1,771.32 | 1,771.32 | 388,283,500 |
|
Feb 4, 2026
|
1,781.35 | 1,798.41 | 1,780.72 | 1,782.80 | 1,782.80 | 402,861,100 |
|
Feb 3, 2026
|
1,784.53 | 1,797.39 | 1,773.10 | 1,780.59 | 1,780.59 | 341,802,100 |
|
Feb 2, 2026
|
1,764.23 | 1,785.69 | 1,753.10 | 1,783.36 | 1,783.36 | 316,714,700 |
|
Jan 30, 2026
|
1,757.98 | 1,775.69 | 1,757.85 | 1,771.11 | 1,771.11 | 315,327,600 |
|
Jan 29, 2026
|
1,762.49 | 1,779.52 | 1,755.67 | 1,758.35 | 1,758.35 | 301,461,300 |
|
Jan 28, 2026
|
1,774.23 | 1,780.89 | 1,757.00 | 1,757.55 | 1,757.55 | 266,967,200 |
|
Jan 27, 2026
|
1,762.81 | 1,776.26 | 1,761.47 | 1,774.71 | 1,774.71 | 280,889,000 |
|
Jan 26, 2026
|
1,762.60 | 1,765.42 | 1,755.69 | 1,760.25 | 1,760.25 | 228,209,400 |
|
Jan 23, 2026
|
1,764.91 | 1,764.91 | 1,753.71 | 1,761.70 | 1,761.70 | 246,216,100 |
|
Jan 22, 2026
|
1,752.67 | 1,774.07 | 1,752.67 | 1,764.85 | 1,764.85 | 316,678,500 |
|
Jan 21, 2026
|
1,747.21 | 1,753.06 | 1,734.07 | 1,748.74 | 1,748.74 | 293,297,300 |
|
Jan 20, 2026
|
1,752.52 | 1,752.52 | 1,730.52 | 1,745.77 | 1,745.77 | 283,568,800 |
|
Jan 19, 2026
|
1,782.87 | 1,782.87 | 1,752.67 | 1,754.66 | 1,754.66 | 241,245,100 |
|
Jan 16, 2026
|
1,789.89 | 1,791.14 | 1,780.81 | 1,787.25 | 1,787.25 | 298,207,700 |
|
Jan 15, 2026
|
1,779.99 | 1,792.81 | 1,778.57 | 1,789.92 | 1,789.92 | 272,399,700 |
|
Jan 14, 2026
|
1,781.47 | 1,788.75 | 1,778.75 | 1,780.71 | 1,780.71 | 306,081,500 |
|
Jan 13, 2026
|
1,780.33 | 1,783.70 | 1,775.75 | 1,781.61 | 1,781.61 | 270,111,000 |
|
Jan 12, 2026
|
1,777.49 | 1,780.03 | 1,768.88 | 1,779.95 | 1,779.95 | 252,770,700 |
|
Jan 9, 2026
|
1,753.53 | 1,778.33 | 1,753.53 | 1,778.31 | 1,778.31 | 269,549,300 |
|
Jan 8, 2026
|
1,758.15 | 1,758.83 | 1,750.26 | 1,752.48 | 1,752.48 | 256,063,700 |
|
Jan 7, 2026
|
1,767.15 | 1,767.15 | 1,755.39 | 1,758.88 | 1,758.88 | 324,470,100 |
|
Jan 6, 2026
|
1,760.13 | 1,769.03 | 1,754.17 | 1,766.61 | 1,766.61 | 283,384,200 |
|
Jan 5, 2026
|
1,743.01 | 1,759.98 | 1,743.01 | 1,759.75 | 1,759.75 | 309,426,500 |
|
Jan 2, 2026
|
1,720.40 | 1,743.94 | 1,718.05 | 1,741.60 | 1,741.60 | 236,487,300 |
|
Dec 31, 2025
|
1,721.51 | 1,721.51 | 1,714.31 | 1,720.69 | 1,720.69 | 159,348,600 |
|
Dec 30, 2025
|
1,708.49 | 1,724.19 | 1,707.19 | 1,721.53 | 1,721.53 | 189,412,200 |
|
Dec 29, 2025
|
1,707.20 | 1,712.49 | 1,704.20 | 1,708.46 | 1,708.46 | 184,133,300 |
|
Dec 24, 2025
|
1,707.91 | 1,710.41 | 1,706.59 | 1,706.76 | 1,706.76 | 113,356,800 |
|
Dec 23, 2025
|
1,708.06 | 1,710.14 | 1,702.87 | 1,707.53 | 1,707.53 | 163,871,200 |
|
Dec 22, 2025
|
1,713.48 | 1,714.21 | 1,704.62 | 1,707.72 | 1,707.72 | 204,407,700 |
|
Dec 19, 2025
|
1,706.85 | 1,717.46 | 1,704.38 | 1,713.91 | 1,713.91 | 611,967,900 |
|
Dec 18, 2025
|
1,693.43 | 1,707.88 | 1,692.30 | 1,706.58 | 1,706.58 | 305,970,400 |
|
Dec 17, 2025
|
1,698.55 | 1,706.53 | 1,692.19 | 1,692.60 | 1,692.60 | 277,712,500 |
|
Dec 16, 2025
|
1,706.26 | 1,709.61 | 1,694.40 | 1,697.40 | 1,697.40 | 304,324,600 |
|
Dec 15, 2025
|
1,693.40 | 1,709.20 | 1,693.17 | 1,706.29 | 1,706.29 | 288,233,600 |
|
Dec 12, 2025
|
1,703.40 | 1,712.96 | 1,694.48 | 1,694.53 | 1,694.53 | 250,391,500 |
|
Dec 11, 2025
|
1,691.68 | 1,705.67 | 1,686.85 | 1,702.04 | 1,702.04 | 279,380,000 |
|
Dec 10, 2025
|
1,698.18 | 1,698.18 | 1,689.00 | 1,691.54 | 1,691.54 | 267,712,100 |
|
Dec 9, 2025
|
1,706.79 | 1,712.53 | 1,696.61 | 1,698.45 | 1,698.45 | 238,549,400 |
|
Dec 8, 2025
|
1,704.92 | 1,708.30 | 1,701.71 | 1,706.13 | 1,706.13 | 193,644,700 |
|
Dec 5, 2025
|
1,709.77 | 1,715.55 | 1,705.30 | 1,705.34 | 1,705.34 | 239,100,000 |
|
Dec 4, 2025
|
1,709.81 | 1,713.59 | 1,706.50 | 1,709.12 | 1,709.12 | 269,843,200 |
|
Dec 3, 2025
|
1,702.27 | 1,713.20 | 1,700.04 | 1,707.23 | 1,707.23 | 293,682,600 |
|
Dec 2, 2025
|
1,702.77 | 1,710.34 | 1,701.09 | 1,702.32 | 1,702.32 | 242,585,400 |
|
Dec 1, 2025
|
1,703.44 | 1,705.20 | 1,690.86 | 1,703.88 | 1,703.88 | 231,745,100 |
|
Nov 28, 2025
|
1,699.45 | 1,705.98 | 1,696.62 | 1,704.49 | 1,704.49 | 201,212,400 |
|
Nov 27, 2025
|
1,698.68 | 1,701.90 | 1,694.35 | 1,699.61 | 1,699.61 | 160,261,400 |
|
Nov 26, 2025
|
1,681.55 | 1,699.95 | 1,681.55 | 1,699.62 | 1,699.62 | 237,341,900 |
|
Nov 25, 2025
|
1,670.28 | 1,683.55 | 1,666.97 | 1,681.10 | 1,681.10 | 287,102,700 |
|
Nov 24, 2025
|
1,676.20 | 1,682.14 | 1,666.27 | 1,670.01 | 1,670.01 | 492,986,500 |
|
Nov 21, 2025
|
1,683.20 | 1,683.20 | 1,658.14 | 1,674.30 | 1,674.30 | 314,587,500 |
|
Nov 20, 2025
|
1,681.55 | 1,701.75 | 1,681.55 | 1,686.15 | 1,686.15 | 263,279,500 |
|
Nov 19, 2025
|
1,680.14 | 1,690.21 | 1,670.18 | 1,678.72 | 1,678.72 | 272,672,600 |
|
Nov 18, 2025
|
1,708.32 | 1,708.32 | 1,672.43 | 1,680.07 | 1,680.07 | 334,090,900 |
|
Nov 17, 2025
|
1,720.77 | 1,723.49 | 1,707.33 | 1,711.52 | 1,711.52 | 228,954,300 |
|
Nov 14, 2025
|
1,735.84 | 1,735.84 | 1,702.46 | 1,721.06 | 1,721.06 | 323,836,300 |
|
Nov 13, 2025
|
1,743.66 | 1,755.13 | 1,736.66 | 1,737.20 | 1,737.20 | 281,160,800 |
|
Nov 12, 2025
|
1,731.03 | 1,748.10 | 1,731.03 | 1,742.89 | 1,742.89 | 340,840,100 |
|
Nov 11, 2025
|
1,710.78 | 1,730.86 | 1,710.78 | 1,729.42 | 1,729.42 | 320,097,800 |
|
Nov 10, 2025
|
1,688.96 | 1,713.88 | 1,688.96 | 1,709.64 | 1,709.64 | 319,571,400 |
|
Nov 7, 2025
|
1,691.98 | 1,699.25 | 1,679.46 | 1,683.67 | 1,683.67 | 254,667,800 |
|
Nov 6, 2025
|
1,706.95 | 1,707.81 | 1,689.42 | 1,691.96 | 1,691.96 | 289,561,500 |
|
Nov 5, 2025
|
1,703.87 | 1,711.95 | 1,690.24 | 1,707.55 | 1,707.55 | 258,604,300 |
|
Nov 4, 2025
|
1,707.87 | 1,707.87 | 1,681.77 | 1,705.93 | 1,705.93 | 263,857,800 |
|
Nov 3, 2025
|
1,709.13 | 1,717.72 | 1,707.15 | 1,709.97 | 1,709.97 | 237,571,000 |
|
Oct 31, 2025
|
1,716.84 | 1,716.84 | 1,706.13 | 1,708.56 | 1,708.56 | 340,095,600 |
|
Oct 30, 2025
|
1,717.68 | 1,721.39 | 1,707.21 | 1,716.44 | 1,716.44 | 340,320,600 |
