Stockholm - Delayed Quote
SEK
OMX Stockholm 30 Index (^OMX)
3,271.40
-9.47
(-0.29%)
At close: 5:35:00 PM GMT+1
Currency in SEK
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
|
3,261.53 | 3,277.08 | 3,251.81 | 3,271.40 | 3,271.40 | - |
|
Oct 29, 2026
|
3,254.67 | 3,289.44 | 3,254.67 | 3,280.86 | 3,280.86 | 61,481,500 |
|
Oct 28, 2026
|
3,256.95 | 3,273.78 | 3,251.10 | 3,267.33 | 3,267.33 | 64,101,700 |
|
Oct 27, 2026
|
3,210.45 | 3,256.55 | 3,208.70 | 3,256.55 | 3,256.55 | 75,076,100 |
|
Oct 26, 2026
|
3,178.73 | 3,225.43 | 3,178.73 | 3,225.43 | 3,225.43 | 73,556,800 |
|
Oct 23, 2026
|
3,166.35 | 3,175.98 | 3,148.54 | 3,175.70 | 3,175.70 | 99,643,000 |
|
Oct 22, 2026
|
3,193.83 | 3,203.94 | 3,157.87 | 3,162.78 | 3,162.78 | 105,455,400 |
|
Oct 21, 2026
|
3,237.19 | 3,251.94 | 3,221.83 | 3,244.07 | 3,244.07 | 80,540,300 |
|
Oct 20, 2026
|
3,246.64 | 3,249.62 | 3,207.05 | 3,238.64 | 3,238.64 | 77,467,800 |
|
Oct 19, 2026
|
3,282.27 | 3,290.36 | 3,244.96 | 3,267.60 | 3,267.60 | 66,589,700 |
|
Oct 16, 2026
|
3,277.70 | 3,298.61 | 3,274.28 | 3,296.84 | 3,296.84 | 87,208,300 |
|
Oct 15, 2026
|
3,241.97 | 3,261.95 | 3,230.38 | 3,256.08 | 3,256.08 | 129,214,300 |
|
Oct 14, 2026
|
3,281.83 | 3,292.46 | 3,265.62 | 3,276.27 | 3,276.27 | 87,888,600 |
|
Oct 13, 2026
|
3,278.30 | 3,300.33 | 3,267.68 | 3,276.81 | 3,276.81 | 61,254,100 |
|
Oct 12, 2026
|
3,273.89 | 3,279.67 | 3,260.63 | 3,269.79 | 3,269.79 | 58,746,900 |
|
Oct 9, 2026
|
3,231.73 | 3,265.29 | 3,231.61 | 3,258.14 | 3,258.14 | 73,023,200 |
|
Oct 8, 2026
|
3,204.56 | 3,224.11 | 3,191.48 | 3,202.44 | 3,202.44 | 68,531,000 |
|
Oct 7, 2026
|
3,259.56 | 3,282.26 | 3,226.65 | 3,226.82 | 3,226.82 | 80,220,600 |
|
Oct 6, 2026
|
3,275.59 | 3,306.18 | 3,274.06 | 3,282.94 | 3,282.94 | 65,641,700 |
|
Oct 5, 2026
|
3,260.35 | 3,267.38 | 3,243.29 | 3,257.59 | 3,257.59 | 54,831,300 |
|
Oct 2, 2026
|
3,244.73 | 3,273.99 | 3,244.53 | 3,260.51 | 3,260.51 | 65,484,500 |
|
Oct 1, 2026
|
3,256.38 | 3,259.03 | 3,224.33 | 3,226.59 | 3,226.59 | 73,973,500 |
|
Sep 30, 2026
|
3,301.42 | 3,316.20 | 3,268.98 | 3,268.98 | 3,268.98 | 68,952,000 |
|
Sep 29, 2026
|
3,289.97 | 3,324.02 | 3,285.61 | 3,286.19 | 3,286.19 | 64,657,100 |
|
Sep 28, 2026
|
3,298.25 | 3,310.21 | 3,280.15 | 3,280.15 | 3,280.15 | 56,404,000 |
|
Sep 25, 2026
|
3,300.07 | 3,321.02 | 3,287.53 | 3,295.03 | 3,295.03 | 54,657,700 |
|
Sep 24, 2026
|
3,293.39 | 3,298.26 | 3,271.26 | 3,271.26 | 3,271.26 | 57,660,900 |
|
Sep 23, 2026
|
3,349.04 | 3,349.50 | 3,304.25 | 3,316.90 | 3,316.90 | 52,906,800 |
|
Sep 22, 2026
|
3,319.18 | 3,344.67 | 3,306.20 | 3,335.94 | 3,335.94 | 69,380,700 |
|
Sep 21, 2026
|
3,282.92 | 3,319.77 | 3,281.94 | 3,307.02 | 3,307.02 | 55,805,300 |
|
Sep 18, 2026
|
3,288.78 | 3,297.79 | 3,257.24 | 3,264.33 | 3,264.33 | 139,048,500 |
|
Sep 17, 2026
|
3,265.45 | 3,299.04 | 3,265.44 | 3,291.30 | 3,291.30 | 65,479,800 |
|
Sep 16, 2026
|
3,231.75 | 3,258.47 | 3,231.74 | 3,250.63 | 3,250.63 | 62,292,100 |
|
Sep 15, 2026
|
3,209.85 | 3,232.03 | 3,179.14 | 3,218.94 | 3,218.94 | 68,886,700 |
|
Sep 14, 2026
|
3,235.72 | 3,259.88 | 3,217.36 | 3,219.82 | 3,219.82 | 61,604,100 |
|
Sep 11, 2026
|
3,254.63 | 3,269.70 | 3,241.22 | 3,255.23 | 3,255.23 | 52,594,400 |
|
Sep 10, 2026
|
3,266.53 | 3,279.57 | 3,234.04 | 3,244.98 | 3,244.98 | 54,722,800 |
|
Sep 9, 2026
|
3,293.10 | 3,304.22 | 3,253.15 | 3,258.36 | 3,258.36 | 64,369,500 |
|
Sep 8, 2026
|
3,283.77 | 3,315.67 | 3,279.44 | 3,312.12 | 3,312.12 | 50,291,300 |
|
Sep 7, 2026
|
3,286.07 | 3,302.06 | 3,286.07 | 3,291.84 | 3,291.84 | 38,871,300 |
|
Sep 4, 2026
|
3,276.49 | 3,287.81 | 3,266.44 | 3,284.08 | 3,284.08 | 49,006,600 |
|
Sep 3, 2026
|
3,247.06 | 3,287.28 | 3,243.86 | 3,278.19 | 3,278.19 | 67,436,600 |
|
Sep 2, 2026
|
3,254.31 | 3,259.84 | 3,224.77 | 3,245.69 | 3,245.69 | 70,181,700 |
|
Sep 1, 2026
|
3,307.89 | 3,319.60 | 3,265.87 | 3,266.43 | 3,266.43 | 69,999,900 |
|
Aug 31, 2026
|
3,325.82 | 3,335.76 | 3,307.38 | 3,309.18 | 3,309.18 | 80,547,500 |
|
Aug 28, 2026
|
3,340.17 | 3,346.30 | 3,328.99 | 3,331.27 | 3,331.27 | 53,805,800 |
|
Aug 27, 2026
|
3,326.87 | 3,335.26 | 3,309.93 | 3,321.44 | 3,321.44 | 60,622,100 |
|
Aug 26, 2026
|
3,321.21 | 3,341.12 | 3,313.39 | 3,326.34 | 3,326.34 | 62,375,800 |
|
Aug 25, 2026
|
3,306.65 | 3,330.80 | 3,304.94 | 3,318.26 | 3,318.26 | 55,542,500 |
|
Aug 24, 2026
|
3,290.44 | 3,306.01 | 3,284.95 | 3,290.84 | 3,290.84 | 58,214,700 |
|
Aug 21, 2026
|
3,259.56 | 3,302.67 | 3,258.80 | 3,292.34 | 3,292.34 | 89,067,400 |
|
Aug 20, 2026
|
3,233.41 | 3,263.01 | 3,233.27 | 3,258.33 | 3,258.33 | 52,827,100 |
|
Aug 19, 2026
|
3,245.11 | 3,253.56 | 3,235.68 | 3,243.81 | 3,243.81 | 51,799,800 |
|
Aug 18, 2026
|
3,251.65 | 3,258.90 | 3,240.53 | 3,244.67 | 3,244.67 | 50,219,300 |
|
Aug 17, 2026
|
3,278.01 | 3,284.18 | 3,261.67 | 3,266.30 | 3,266.30 | 47,357,400 |
|
Aug 14, 2026
|
3,287.69 | 3,287.69 | 3,263.71 | 3,274.52 | 3,274.52 | 45,430,600 |
|
Aug 13, 2026
|
3,301.70 | 3,303.02 | 3,279.79 | 3,281.46 | 3,281.46 | 53,951,200 |
|
Aug 12, 2026
|
3,301.61 | 3,312.11 | 3,289.23 | 3,291.39 | 3,291.39 | 47,014,800 |
|
Aug 11, 2026
|
3,304.57 | 3,312.77 | 3,288.30 | 3,297.00 | 3,297.00 | 48,569,000 |
|
Aug 10, 2026
|
3,312.64 | 3,315.38 | 3,294.44 | 3,305.57 | 3,305.57 | 49,089,400 |
|
Aug 7, 2026
|
3,319.58 | 3,329.28 | 3,305.30 | 3,312.34 | 3,312.34 | 50,795,700 |
|
Aug 6, 2026
|
3,329.49 | 3,343.19 | 3,320.41 | 3,323.10 | 3,323.10 | 56,614,200 |
|
Aug 5, 2026
|
3,338.48 | 3,349.20 | 3,318.36 | 3,326.93 | 3,326.93 | 72,037,400 |
|
Aug 4, 2026
|
3,295.08 | 3,328.33 | 3,293.79 | 3,326.28 | 3,326.28 | 66,008,200 |
|
Aug 3, 2026
|
3,264.60 | 3,283.38 | 3,255.17 | 3,274.43 | 3,274.43 | 66,941,400 |
|
Jul 31, 2026
|
3,248.92 | 3,289.46 | 3,241.64 | 3,246.92 | 3,246.92 | 77,552,400 |
|
Jul 30, 2026
|
3,215.26 | 3,246.33 | 3,214.92 | 3,233.44 | 3,233.44 | 62,036,600 |
|
Jul 29, 2026
|
3,226.50 | 3,246.32 | 3,213.31 | 3,219.11 | 3,219.11 | 71,105,900 |
|
Jul 28, 2026
|
3,220.54 | 3,224.75 | 3,203.25 | 3,224.22 | 3,224.22 | 71,276,800 |
|
Jul 27, 2026
|
3,228.48 | 3,248.27 | 3,217.89 | 3,217.89 | 3,217.89 | 63,742,300 |
|
Jul 24, 2026
|
3,161.93 | 3,199.62 | 3,160.44 | 3,199.62 | 3,199.62 | 55,841,600 |
|
Jul 23, 2026
|
3,180.20 | 3,185.12 | 3,152.05 | 3,167.10 | 3,167.10 | 67,113,800 |
|
Jul 22, 2026
|
3,139.72 | 3,194.43 | 3,139.72 | 3,186.12 | 3,186.12 | 103,230,700 |
|
Jul 21, 2026
|
3,137.55 | 3,146.78 | 3,119.75 | 3,146.34 | 3,146.34 | 75,879,000 |
|
Jul 20, 2026
|
3,144.09 | 3,165.77 | 3,132.70 | 3,134.00 | 3,134.00 | 67,662,700 |
|
Jul 17, 2026
|
3,143.15 | 3,164.29 | 3,118.38 | 3,146.94 | 3,146.94 | 95,475,700 |
|
Jul 16, 2026
|
3,159.32 | 3,160.26 | 3,116.72 | 3,149.52 | 3,149.52 | 91,041,700 |
|
Jul 15, 2026
|
3,165.25 | 3,178.89 | 3,142.88 | 3,150.86 | 3,150.86 | 78,429,000 |
|
Jul 14, 2026
|
3,149.42 | 3,169.00 | 3,126.88 | 3,162.79 | 3,162.79 | 96,764,200 |
|
Jul 13, 2026
|
3,158.52 | 3,170.07 | 3,150.20 | 3,167.16 | 3,167.16 | 56,012,800 |
|
Jul 10, 2026
|
3,185.21 | 3,191.46 | 3,163.38 | 3,177.78 | 3,177.78 | 51,229,100 |
|
Jul 9, 2026
|
3,178.38 | 3,189.02 | 3,150.34 | 3,186.40 | 3,186.40 | 61,257,400 |
|
Jul 8, 2026
|
3,187.90 | 3,188.53 | 3,138.49 | 3,144.48 | 3,144.48 | 71,129,500 |
|
Jul 7, 2026
|
3,229.87 | 3,241.75 | 3,203.04 | 3,205.46 | 3,205.46 | 62,793,800 |
|
Jul 6, 2026
|
3,249.55 | 3,255.25 | 3,226.33 | 3,235.53 | 3,235.53 | 58,030,100 |
|
Jul 3, 2026
|
3,227.12 | 3,256.36 | 3,221.02 | 3,247.03 | 3,247.03 | 52,189,400 |
|
Jul 2, 2026
|
3,169.95 | 3,232.87 | 3,166.44 | 3,210.41 | 3,210.41 | 67,121,200 |
|
Jul 1, 2026
|
3,207.42 | 3,207.46 | 3,169.07 | 3,184.91 | 3,184.91 | 62,031,700 |
|
Jun 30, 2026
|
3,186.72 | 3,215.65 | 3,184.67 | 3,203.22 | 3,203.22 | 78,065,500 |
|
Jun 29, 2026
|
3,163.58 | 3,171.63 | 3,150.22 | 3,166.78 | 3,166.78 | 50,354,000 |
|
Jun 26, 2026
|
3,164.17 | 3,170.38 | 3,141.69 | 3,153.55 | 3,153.55 | 63,446,700 |
|
Jun 25, 2026
|
3,163.18 | 3,197.93 | 3,158.92 | 3,180.88 | 3,180.88 | 83,410,200 |
|
Jun 24, 2026
|
3,146.82 | 3,155.91 | 3,128.94 | 3,146.96 | 3,146.96 | 78,238,900 |
|
Jun 23, 2026
|
3,154.72 | 3,160.09 | 3,134.33 | 3,145.66 | 3,145.66 | 68,806,500 |
|
Jun 22, 2026
|
3,179.72 | 3,191.05 | 3,149.14 | 3,190.72 | 3,190.72 | 72,272,700 |
|
Jun 18, 2026
|
3,171.29 | 3,186.05 | 3,159.45 | 3,178.64 | 3,178.64 | 123,117,100 |
|
Jun 17, 2026
|
3,138.12 | 3,167.61 | 3,133.74 | 3,161.29 | 3,161.29 | 76,461,900 |
|
Jun 16, 2026
|
3,149.72 | 3,173.68 | 3,138.36 | 3,141.63 | 3,141.63 | 78,692,200 |
|
Jun 15, 2026
|
3,170.69 | 3,181.33 | 3,133.94 | 3,134.32 | 3,134.32 | 115,725,800 |
|
Jun 12, 2026
|
3,112.53 | 3,146.76 | 3,101.30 | 3,113.57 | 3,113.57 | 86,511,900 |
|
Jun 11, 2026
|
3,051.48 | 3,082.54 | 3,051.48 | 3,064.42 | 3,064.42 | 63,826,400 |
|
Jun 10, 2026
|
3,077.89 | 3,089.07 | 3,033.77 | 3,054.04 | 3,054.04 | 70,731,200 |
|
Jun 9, 2026
|
3,100.72 | 3,118.37 | 3,069.96 | 3,070.22 | 3,070.22 | 71,661,000 |
|
Jun 8, 2026
|
3,071.76 | 3,112.09 | 3,068.44 | 3,106.76 | 3,106.76 | 54,023,500 |
|
Jun 5, 2026
|
3,132.64 | 3,147.44 | 3,112.03 | 3,116.40 | 3,116.40 | 62,343,500 |
|
Jun 4, 2026
|
3,122.33 | 3,153.43 | 3,122.33 | 3,135.31 | 3,135.31 | 55,550,200 |
|
Jun 3, 2026
|
3,137.01 | 3,142.47 | 3,121.84 | 3,134.46 | 3,134.46 | 65,514,300 |
|
Jun 2, 2026
|
3,124.85 | 3,156.48 | 3,123.44 | 3,149.92 | 3,149.92 | 73,081,200 |
|
Jun 1, 2026
|
3,128.86 | 3,135.78 | 3,083.24 | 3,094.50 | 3,094.50 | 70,851,600 |
|
May 29, 2026
|
3,130.03 | 3,149.37 | 3,115.23 | 3,138.09 | 3,138.09 | 195,996,400 |
|
May 28, 2026
|
3,128.87 | 3,139.06 | 3,108.28 | 3,124.05 | 3,124.05 | 65,908,600 |
|
May 27, 2026
|
3,155.53 | 3,179.24 | 3,137.23 | 3,156.18 | 3,156.18 | 89,412,700 |
|
May 26, 2026
|
3,182.19 | 3,184.10 | 3,159.30 | 3,162.19 | 3,162.19 | 75,658,300 |
|
May 25, 2026
|
3,178.82 | 3,201.47 | 3,175.39 | 3,192.83 | 3,192.83 | 43,236,500 |
|
May 22, 2026
|
3,132.53 | 3,152.84 | 3,128.30 | 3,146.13 | 3,146.13 | 72,076,000 |
|
May 21, 2026
|
3,099.32 | 3,120.59 | 3,087.49 | 3,115.98 | 3,115.98 | 82,017,800 |
|
May 20, 2026
|
3,048.96 | 3,124.57 | 3,048.88 | 3,099.50 | 3,099.50 | 79,328,800 |
|
May 19, 2026
|
3,055.32 | 3,090.77 | 3,051.02 | 3,061.49 | 3,061.49 | 90,016,500 |
|
May 18, 2026
|
3,008.92 | 3,073.52 | 3,008.12 | 3,055.52 | 3,055.52 | 70,770,800 |
|
May 15, 2026
|
3,073.10 | 3,079.72 | 3,024.33 | 3,036.44 | 3,036.44 | 85,237,300 |
|
May 13, 2026
|
3,067.44 | 3,070.04 | 3,044.34 | 3,048.11 | 3,048.11 | 55,469,600 |
|
May 12, 2026
|
3,050.98 | 3,071.47 | 3,041.14 | 3,046.71 | 3,046.71 | 66,997,400 |
|
May 11, 2026
|
3,065.84 | 3,082.25 | 3,054.25 | 3,079.45 | 3,079.45 | 61,724,100 |
|
May 8, 2026
|
3,088.56 | 3,096.76 | 3,063.62 | 3,073.69 | 3,073.69 | 71,289,200 |
|
May 7, 2026
|
3,173.07 | 3,176.58 | 3,111.32 | 3,111.32 | 3,111.32 | 77,874,300 |
|
May 6, 2026
|
3,102.49 | 3,169.09 | 3,099.28 | 3,159.33 | 3,159.33 | 86,291,700 |
|
May 5, 2026
|
3,039.97 | 3,072.55 | 3,039.92 | 3,072.42 | 3,072.42 | 71,555,000 |
|
May 4, 2026
|
3,083.75 | 3,084.74 | 3,032.74 | 3,035.49 | 3,035.49 | 81,836,500 |
|
Apr 30, 2026
|
3,004.10 | 3,066.79 | 3,003.58 | 3,060.49 | 3,060.49 | 53,877,300 |
|
Apr 29, 2026
|
3,044.65 | 3,062.72 | 3,032.42 | 3,040.54 | 3,040.54 | 68,232,900 |
|
Apr 28, 2026
|
3,076.51 | 3,088.76 | 3,033.03 | 3,056.01 | 3,056.01 | 72,997,200 |
|
Apr 27, 2026
|
3,101.05 | 3,114.09 | 3,078.79 | 3,079.76 | 3,079.76 | 57,359,400 |
|
Apr 24, 2026
|
3,118.98 | 3,133.16 | 3,086.29 | 3,101.08 | 3,101.08 | 70,060,400 |
|
Apr 23, 2026
|
3,109.59 | 3,139.84 | 3,108.01 | 3,131.35 | 3,131.35 | 74,918,600 |
|
Apr 22, 2026
|
3,151.44 | 3,157.14 | 3,124.93 | 3,128.39 | 3,128.39 | 82,019,000 |
|
Apr 21, 2026
|
3,162.24 | 3,172.24 | 3,126.38 | 3,133.29 | 3,133.29 | 74,819,200 |
|
Apr 20, 2026
|
3,133.73 | 3,161.10 | 3,133.73 | 3,153.12 | 3,153.12 | 74,494,100 |
|
Apr 17, 2026
|
3,108.56 | 3,184.18 | 3,106.91 | 3,182.13 | 3,182.13 | 125,733,000 |
|
Apr 16, 2026
|
3,127.51 | 3,129.15 | 3,103.84 | 3,120.75 | 3,120.75 | 79,904,000 |
|
Apr 15, 2026
|
3,129.65 | 3,148.88 | 3,115.02 | 3,118.41 | 3,118.41 | 73,241,000 |
|
Apr 14, 2026
|
3,124.57 | 3,135.71 | 3,111.74 | 3,131.20 | 3,131.20 | 75,450,500 |
|
Apr 13, 2026
|
3,072.06 | 3,103.63 | 3,069.15 | 3,102.73 | 3,102.73 | 77,644,500 |
|
Apr 10, 2026
|
3,082.76 | 3,127.49 | 3,082.02 | 3,109.90 | 3,109.90 | 76,589,700 |
|
Apr 9, 2026
|
3,076.02 | 3,079.31 | 3,050.62 | 3,079.31 | 3,079.31 | 74,715,100 |
|
Apr 8, 2026
|
3,081.83 | 3,103.39 | 3,073.97 | 3,094.16 | 3,094.16 | 104,737,700 |
|
Apr 7, 2026
|
3,004.83 | 3,014.17 | 2,955.18 | 2,967.92 | 2,967.92 | 84,527,800 |
|
Apr 2, 2026
|
2,945.76 | 2,973.50 | 2,945.76 | 2,965.69 | 2,965.69 | 42,750,600 |
|
Apr 1, 2026
|
3,004.00 | 3,013.67 | 2,979.27 | 3,006.37 | 3,006.37 | 103,872,300 |
|
Mar 31, 2026
|
2,896.82 | 2,941.50 | 2,891.16 | 2,929.33 | 2,929.33 | 98,637,600 |
|
Mar 30, 2026
|
2,857.12 | 2,902.29 | 2,844.77 | 2,890.29 | 2,890.29 | 86,414,400 |
|
Mar 27, 2026
|
2,884.60 | 2,889.26 | 2,845.20 | 2,863.92 | 2,863.92 | 68,137,500 |
|
Mar 26, 2026
|
2,917.55 | 2,918.09 | 2,882.92 | 2,889.81 | 2,889.81 | 89,636,900 |
|
Mar 25, 2026
|
2,931.90 | 2,948.31 | 2,918.29 | 2,943.35 | 2,943.35 | 100,952,600 |
|
Mar 24, 2026
|
2,899.51 | 2,908.35 | 2,856.61 | 2,908.35 | 2,908.35 | 91,220,900 |
|
Mar 23, 2026
|
2,785.29 | 2,940.03 | 2,783.90 | 2,892.19 | 2,892.19 | 109,505,100 |
|
Mar 20, 2026
|
2,933.65 | 2,942.41 | 2,863.79 | 2,864.69 | 2,864.69 | 152,852,800 |
|
Mar 19, 2026
|
2,963.55 | 2,967.90 | 2,903.95 | 2,908.97 | 2,908.97 | 97,496,400 |
|
Mar 18, 2026
|
3,039.72 | 3,064.95 | 3,000.67 | 3,015.27 | 3,015.27 | 75,953,800 |
|
Mar 17, 2026
|
3,020.68 | 3,048.38 | 3,014.94 | 3,023.59 | 3,023.59 | 64,975,400 |
|
Mar 16, 2026
|
3,021.97 | 3,043.24 | 3,001.81 | 3,027.73 | 3,027.73 | 62,154,000 |
|
Mar 13, 2026
|
3,037.51 | 3,075.57 | 3,016.32 | 3,018.72 | 3,018.72 | 67,979,900 |
|
Mar 12, 2026
|
3,058.77 | 3,083.42 | 3,037.02 | 3,063.09 | 3,063.09 | 73,077,000 |
|
Mar 11, 2026
|
3,058.99 | 3,075.02 | 3,036.06 | 3,058.96 | 3,058.96 | 67,671,500 |
|
Mar 10, 2026
|
3,067.63 | 3,099.44 | 3,060.49 | 3,082.61 | 3,082.61 | 87,979,500 |
|
Mar 9, 2026
|
2,944.74 | 3,001.71 | 2,942.84 | 2,992.86 | 2,992.86 | 90,370,400 |
|
Mar 6, 2026
|
3,093.62 | 3,101.92 | 3,011.16 | 3,038.55 | 3,038.55 | 75,638,200 |
|
Mar 5, 2026
|
3,109.36 | 3,139.32 | 3,076.41 | 3,077.21 | 3,077.21 | 69,289,600 |
|
Mar 4, 2026
|
3,081.12 | 3,137.63 | 3,080.34 | 3,118.01 | 3,118.01 | 94,180,100 |
|
Mar 3, 2026
|
3,125.30 | 3,125.30 | 3,053.87 | 3,082.97 | 3,082.97 | 103,744,000 |
|
Mar 2, 2026
|
3,154.91 | 3,183.38 | 3,146.97 | 3,168.39 | 3,168.39 | 87,959,400 |
|
Feb 27, 2026
|
3,207.38 | 3,230.07 | 3,207.32 | 3,222.75 | 3,222.75 | 105,884,000 |
|
Feb 26, 2026
|
3,204.23 | 3,225.96 | 3,196.98 | 3,205.28 | 3,205.28 | 74,306,700 |
|
Feb 25, 2026
|
3,198.60 | 3,215.53 | 3,194.70 | 3,195.57 | 3,195.57 | 99,190,800 |
|
Feb 24, 2026
|
3,168.86 | 3,200.32 | 3,163.96 | 3,190.87 | 3,190.87 | 74,791,700 |
|
Feb 23, 2026
|
3,175.94 | 3,184.19 | 3,161.98 | 3,166.65 | 3,166.65 | 63,825,100 |
|
Feb 20, 2026
|
3,168.83 | 3,191.47 | 3,154.37 | 3,180.46 | 3,180.46 | 86,171,800 |
|
Feb 19, 2026
|
3,163.14 | 3,164.24 | 3,148.69 | 3,157.96 | 3,157.96 | 59,195,700 |
|
Feb 18, 2026
|
3,135.39 | 3,171.48 | 3,135.19 | 3,166.11 | 3,166.11 | 67,887,000 |
|
Feb 17, 2026
|
3,116.02 | 3,132.75 | 3,098.92 | 3,130.12 | 3,130.12 | 69,720,700 |
|
Feb 16, 2026
|
3,127.09 | 3,136.40 | 3,119.87 | 3,121.80 | 3,121.80 | 65,321,900 |
|
Feb 13, 2026
|
3,119.06 | 3,124.05 | 3,095.60 | 3,119.76 | 3,119.76 | 96,510,600 |
|
Feb 12, 2026
|
3,159.98 | 3,163.12 | 3,123.17 | 3,123.65 | 3,123.65 | 104,661,700 |
|
Feb 11, 2026
|
3,134.35 | 3,168.92 | 3,123.33 | 3,145.48 | 3,145.48 | 92,407,400 |
|
Feb 10, 2026
|
3,141.56 | 3,153.08 | 3,134.95 | 3,136.54 | 3,136.54 | 73,858,500 |
|
Feb 9, 2026
|
3,135.15 | 3,139.58 | 3,112.64 | 3,136.56 | 3,136.56 | 74,109,500 |
|
Feb 6, 2026
|
3,088.40 | 3,126.35 | 3,075.80 | 3,120.45 | 3,120.45 | 80,066,300 |
|
Feb 5, 2026
|
3,104.75 | 3,121.09 | 3,071.83 | 3,089.67 | 3,089.67 | 108,019,000 |
|
Feb 4, 2026
|
3,089.41 | 3,144.10 | 3,088.89 | 3,117.93 | 3,117.93 | 143,610,600 |
|
Feb 3, 2026
|
3,080.26 | 3,100.66 | 3,066.04 | 3,087.35 | 3,087.35 | 101,050,500 |
|
Feb 2, 2026
|
3,002.03 | 3,073.27 | 2,990.98 | 3,066.86 | 3,066.86 | 88,731,100 |
|
Jan 30, 2026
|
3,024.21 | 3,041.46 | 3,019.58 | 3,026.57 | 3,026.57 | 88,465,500 |
|
Jan 29, 2026
|
3,034.48 | 3,068.55 | 3,026.02 | 3,031.39 | 3,031.39 | 124,771,400 |
|
Jan 28, 2026
|
3,050.62 | 3,058.87 | 3,023.85 | 3,027.47 | 3,027.47 | 86,466,100 |
|
Jan 27, 2026
|
3,041.48 | 3,044.59 | 3,023.02 | 3,043.95 | 3,043.95 | 84,202,600 |
|
Jan 26, 2026
|
3,004.83 | 3,032.10 | 3,002.34 | 3,024.15 | 3,024.15 | 74,294,600 |
|
Jan 23, 2026
|
3,002.78 | 3,013.63 | 2,993.45 | 3,013.63 | 3,013.63 | 85,787,100 |
|
Jan 22, 2026
|
3,020.37 | 3,028.38 | 3,002.60 | 3,003.06 | 3,003.06 | 91,550,700 |
|
Jan 21, 2026
|
2,966.93 | 2,988.03 | 2,947.96 | 2,988.02 | 2,988.02 | 81,816,700 |
|
Jan 20, 2026
|
2,957.18 | 2,976.37 | 2,940.48 | 2,976.37 | 2,976.37 | 73,406,900 |
|
Jan 19, 2026
|
2,979.15 | 3,001.17 | 2,973.82 | 2,984.58 | 2,984.58 | 85,767,400 |
|
Jan 16, 2026
|
3,034.37 | 3,039.23 | 3,020.40 | 3,039.09 | 3,039.09 | 87,245,000 |
|
Jan 15, 2026
|
3,006.27 | 3,038.74 | 3,006.27 | 3,036.64 | 3,036.64 | 87,859,200 |
|
Jan 14, 2026
|
2,992.14 | 3,001.90 | 2,973.83 | 2,983.91 | 2,983.91 | 86,662,000 |
|
Jan 13, 2026
|
2,988.27 | 2,989.96 | 2,966.30 | 2,983.90 | 2,983.90 | 76,231,700 |
|
Jan 12, 2026
|
2,975.73 | 2,992.72 | 2,968.74 | 2,984.21 | 2,984.21 | 64,772,100 |
|
Jan 9, 2026
|
2,941.08 | 2,975.69 | 2,939.93 | 2,974.60 | 2,974.60 | 75,969,900 |
|
Jan 8, 2026
|
2,957.92 | 2,958.35 | 2,933.37 | 2,937.94 | 2,937.94 | 74,035,800 |
|
Jan 7, 2026
|
2,933.97 | 2,968.35 | 2,925.43 | 2,963.31 | 2,963.31 | 108,501,900 |
|
Jan 5, 2026
|
2,894.23 | 2,910.86 | 2,882.86 | 2,901.78 | 2,901.78 | 41,635,400 |
|
Jan 2, 2026
|
2,885.95 | 2,899.06 | 2,871.62 | 2,881.19 | 2,881.19 | 58,478,400 |
|
Dec 30, 2025
|
2,858.66 | 2,893.87 | 2,857.74 | 2,882.97 | 2,882.97 | 56,403,300 |
|
Dec 29, 2025
|
2,857.94 | 2,867.17 | 2,849.62 | 2,863.64 | 2,863.64 | 45,546,300 |
|
Dec 23, 2025
|
2,845.91 | 2,856.27 | 2,843.55 | 2,849.09 | 2,849.09 | 42,964,100 |
|
Dec 22, 2025
|
2,842.36 | 2,848.66 | 2,828.11 | 2,845.06 | 2,845.06 | 40,344,900 |
|
Dec 19, 2025
|
2,828.64 | 2,844.30 | 2,826.83 | 2,841.27 | 2,841.27 | 95,784,500 |
|
Dec 18, 2025
|
2,792.68 | 2,829.04 | 2,787.31 | 2,827.91 | 2,827.91 | 59,476,600 |
|
Dec 17, 2025
|
2,821.08 | 2,821.88 | 2,791.16 | 2,794.95 | 2,794.95 | 56,239,100 |
|
Dec 16, 2025
|
2,824.22 | 2,828.68 | 2,807.80 | 2,812.83 | 2,812.83 | 62,876,600 |
|
Dec 15, 2025
|
2,830.03 | 2,842.05 | 2,825.79 | 2,832.71 | 2,832.71 | 66,081,500 |
|
Dec 12, 2025
|
2,839.36 | 2,853.37 | 2,818.90 | 2,821.01 | 2,821.01 | 56,766,400 |
|
Dec 11, 2025
|
2,809.84 | 2,837.56 | 2,800.45 | 2,829.04 | 2,829.04 | 51,899,400 |
|
Dec 10, 2025
|
2,802.78 | 2,813.53 | 2,796.03 | 2,810.59 | 2,810.59 | 57,006,600 |
|
Dec 9, 2025
|
2,827.58 | 2,832.48 | 2,804.30 | 2,808.73 | 2,808.73 | 60,466,800 |
|
Dec 8, 2025
|
2,827.19 | 2,830.94 | 2,817.52 | 2,823.91 | 2,823.91 | 47,380,400 |
|
Dec 5, 2025
|
2,826.27 | 2,837.56 | 2,818.76 | 2,826.62 | 2,826.62 | 54,013,500 |
|
Dec 4, 2025
|
2,801.09 | 2,819.05 | 2,792.37 | 2,813.61 | 2,813.61 | 62,619,100 |
|
Dec 3, 2025
|
2,788.36 | 2,792.88 | 2,774.47 | 2,779.82 | 2,779.82 | 56,299,400 |
|
Dec 2, 2025
|
2,784.24 | 2,790.44 | 2,774.18 | 2,783.53 | 2,783.53 | 52,971,900 |
|
Dec 1, 2025
|
2,776.89 | 2,786.60 | 2,766.18 | 2,784.53 | 2,784.53 | 54,781,700 |
|
Nov 28, 2025
|
2,792.14 | 2,794.49 | 2,782.23 | 2,787.77 | 2,787.77 | 96,818,900 |
|
Nov 27, 2025
|
2,783.76 | 2,795.38 | 2,780.33 | 2,789.44 | 2,789.44 | 44,913,000 |
|
Nov 26, 2025
|
2,775.10 | 2,786.15 | 2,763.25 | 2,779.44 | 2,779.44 | 59,217,200 |
|
Nov 25, 2025
|
2,729.56 | 2,764.25 | 2,722.29 | 2,758.16 | 2,758.16 | 68,194,200 |
|
Nov 24, 2025
|
2,718.22 | 2,734.79 | 2,712.64 | 2,725.35 | 2,725.35 | 141,891,000 |
|
Nov 21, 2025
|
2,661.50 | 2,704.09 | 2,655.36 | 2,699.35 | 2,699.35 | 63,787,700 |
|
Nov 20, 2025
|
2,715.76 | 2,720.45 | 2,701.95 | 2,701.95 | 2,701.95 | 55,890,200 |
|
Nov 19, 2025
|
2,674.96 | 2,701.02 | 2,668.04 | 2,685.84 | 2,685.84 | 62,561,400 |
|
Nov 18, 2025
|
2,702.75 | 2,705.36 | 2,665.42 | 2,673.73 | 2,673.73 | 73,925,700 |
|
Nov 17, 2025
|
2,754.96 | 2,762.98 | 2,734.61 | 2,736.13 | 2,736.13 | 63,493,400 |
|
Nov 14, 2025
|
2,761.85 | 2,761.92 | 2,725.70 | 2,757.12 | 2,757.12 | 89,452,500 |
|
Nov 13, 2025
|
2,809.70 | 2,818.16 | 2,780.58 | 2,780.58 | 2,780.58 | 61,928,000 |
|
Nov 12, 2025
|
2,798.52 | 2,815.30 | 2,791.81 | 2,806.05 | 2,806.05 | 59,388,700 |
|
Nov 11, 2025
|
2,768.42 | 2,793.19 | 2,761.96 | 2,790.98 | 2,790.98 | 63,093,000 |
|
Nov 10, 2025
|
2,758.11 | 2,770.30 | 2,754.91 | 2,759.94 | 2,759.94 | 52,835,300 |
|
Nov 7, 2025
|
2,754.36 | 2,756.65 | 2,717.70 | 2,733.11 | 2,733.11 | 57,437,900 |
|
Nov 6, 2025
|
2,747.76 | 2,757.81 | 2,739.95 | 2,744.30 | 2,744.30 | 63,055,000 |
|
Nov 5, 2025
|
2,726.60 | 2,758.98 | 2,721.48 | 2,751.40 | 2,751.40 | 61,016,100 |
|
Nov 4, 2025
|
2,730.02 | 2,750.90 | 2,710.60 | 2,741.08 | 2,741.08 | 55,763,200 |
|
Nov 3, 2025
|
2,758.08 | 2,776.00 | 2,753.66 | 2,755.44 | 2,755.44 | 31,943,200 |
|
Oct 31, 2025
|
2,779.79 | 2,779.79 | 2,763.97 | 2,767.07 | 2,767.07 | 37,509,200 |
|
Oct 30, 2025
|
2,779.39 | 2,784.98 | 2,771.89 | 2,782.77 | 2,782.77 | 54,112,200 |
