COMEX - Delayed Quote
•
USD
Gold Dec 26 (GC=F)
4,065.90
+14.30
(+0.35%)
As of 7:45:29 PM EDT. Market Open.
Currency in USD
| 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 28, 2026
|
4,081.40 | 4,081.70 | 4,063.10 | 4,066.00 | 4,066.00 | 3,961 |
|
Oct 27, 2026
|
4,032.80 | 4,079.40 | 4,001.60 | 4,074.60 | 4,074.60 | 126,007 |
|
Oct 26, 2026
|
4,012.20 | 4,044.00 | 3,990.90 | 4,038.40 | 4,038.40 | 126,007 |
|
Oct 23, 2026
|
4,042.20 | 4,050.20 | 3,989.10 | 4,007.90 | 4,007.90 | 180,320 |
|
Oct 22, 2026
|
4,159.00 | 4,164.30 | 4,036.80 | 4,060.40 | 4,060.40 | 214,607 |
|
Oct 21, 2026
|
4,143.40 | 4,160.60 | 4,122.30 | 4,150.00 | 4,150.00 | 149,523 |
|
Oct 20, 2026
|
4,162.40 | 4,174.90 | 4,130.10 | 4,142.60 | 4,142.60 | 161,101 |
|
Oct 19, 2026
|
4,185.00 | 4,211.20 | 4,155.60 | 4,160.10 | 4,160.10 | 123,741 |
|
Oct 16, 2026
|
4,192.10 | 4,220.40 | 4,167.50 | 4,181.10 | 4,181.10 | 137,939 |
|
Oct 15, 2026
|
4,128.30 | 4,197.70 | 4,120.90 | 4,170.10 | 4,170.10 | 159,510 |
|
Oct 14, 2026
|
4,184.20 | 4,193.50 | 4,095.00 | 4,107.90 | 4,107.90 | 191,279 |
|
Oct 13, 2026
|
4,195.50 | 4,224.80 | 4,169.70 | 4,177.30 | 4,177.30 | 124,779 |
|
Oct 12, 2026
|
4,220.80 | 4,242.30 | 4,178.10 | 4,190.60 | 4,190.60 | 102,772 |
|
Oct 9, 2026
|
4,159.70 | 4,233.70 | 4,156.10 | 4,216.30 | 4,216.30 | 134,612 |
|
Oct 8, 2026
|
4,139.90 | 4,170.70 | 4,128.10 | 4,157.00 | 4,157.00 | 148,432 |
|
Oct 7, 2026
|
4,195.00 | 4,197.80 | 4,091.20 | 4,140.70 | 4,140.70 | 163,894 |
|
Oct 6, 2026
|
4,169.20 | 4,212.40 | 4,130.70 | 4,187.10 | 4,187.10 | 121,934 |
|
Oct 5, 2026
|
4,169.40 | 4,198.90 | 4,150.40 | 4,156.80 | 4,156.80 | 112,195 |
|
Oct 2, 2026
|
4,204.60 | 4,259.00 | 4,153.80 | 4,162.30 | 4,162.30 | 169,001 |
|
Oct 1, 2026
|
4,190.10 | 4,222.80 | 4,169.40 | 4,202.30 | 4,202.30 | 130,846 |
|
Sep 30, 2026
|
4,216.20 | 4,251.10 | 4,178.20 | 4,186.70 | 4,186.70 | 156,277 |
|
Sep 29, 2026
|
4,150.10 | 4,218.10 | 4,145.20 | 4,179.70 | 4,179.70 | 149,747 |
|
Sep 28, 2026
|
4,315.00 | 4,315.60 | 4,143.10 | 4,168.40 | 4,168.40 | 229,031 |
|
Sep 25, 2026
|
4,309.50 | 4,351.60 | 4,289.20 | 4,321.20 | 4,321.20 | 140,092 |
|
Sep 24, 2026
|
4,324.40 | 4,338.00 | 4,278.30 | 4,298.00 | 4,298.00 | 164,814 |
|
Sep 23, 2026
|
4,394.70 | 4,407.50 | 4,310.70 | 4,318.40 | 4,318.40 | 143,873 |
|
Sep 22, 2026
|
4,382.50 | 4,414.10 | 4,327.60 | 4,376.40 | 4,376.40 | 178,132 |
|
Sep 21, 2026
|
4,413.00 | 4,422.10 | 4,360.30 | 4,383.90 | 4,383.90 | 138,203 |
|
Sep 18, 2026
|
4,381.60 | 4,439.80 | 4,372.20 | 4,424.90 | 4,424.90 | 142,919 |
|
Sep 17, 2026
|
4,301.40 | 4,423.30 | 4,294.50 | 4,399.70 | 4,399.70 | 169,188 |
|
Sep 16, 2026
|
4,333.50 | 4,413.10 | 4,273.30 | 4,387.50 | 4,387.50 | 249,081 |
|
Sep 15, 2026
|
4,340.30 | 4,358.20 | 4,301.60 | 4,332.80 | 4,332.80 | 146,019 |
|
Sep 14, 2026
|
4,375.00 | 4,396.80 | 4,293.00 | 4,351.90 | 4,351.90 | 164,499 |
|
Sep 11, 2026
|
4,359.40 | 4,444.90 | 4,333.00 | 4,408.90 | 4,408.90 | 187,975 |
|
Sep 10, 2026
|
4,448.00 | 4,479.90 | 4,354.70 | 4,407.30 | 4,407.30 | 201,300 |
|
Sep 9, 2026
|
4,399.00 | 4,479.00 | 4,384.10 | 4,460.70 | 4,460.70 | 164,390 |
|
Sep 8, 2026
|
4,466.50 | 4,488.80 | 4,381.00 | 4,439.00 | 4,439.00 | 217,162 |
|
Sep 4, 2026
|
4,522.00 | 4,537.80 | 4,412.00 | 4,476.60 | 4,476.60 | 189,656 |
|
Sep 3, 2026
|
4,436.40 | 4,558.50 | 4,426.70 | 4,539.90 | 4,539.90 | 209,167 |
|
Sep 2, 2026
|
4,377.20 | 4,444.40 | 4,329.20 | 4,414.60 | 4,414.60 | 187,568 |
|
Sep 1, 2026
|
4,498.70 | 4,510.50 | 4,369.70 | 4,396.40 | 4,396.40 | 198,560 |
|
Aug 31, 2026
|
4,483.20 | 4,521.50 | 4,445.60 | 4,481.50 | 4,481.50 | 152,216 |
|
Aug 28, 2026
|
4,656.00 | 4,688.00 | 4,495.00 | 4,529.90 | 4,529.90 | 274,603 |
|
Aug 27, 2026
|
4,650.00 | 4,697.70 | 4,616.00 | 4,664.00 | 4,664.00 | 140,302 |
|
Aug 26, 2026
|
4,715.70 | 4,730.90 | 4,638.20 | 4,653.30 | 4,653.30 | 151,459 |
|
Aug 25, 2026
|
4,710.10 | 4,755.00 | 4,659.50 | 4,694.50 | 4,694.50 | 176,784 |
|
Aug 24, 2026
|
4,673.40 | 4,738.50 | 4,651.80 | 4,697.80 | 4,697.80 | 206,802 |
|
Aug 21, 2026
|
4,577.00 | 4,690.40 | 4,565.50 | 4,680.60 | 4,680.60 | 195,566 |
|
Aug 20, 2026
|
4,580.00 | 4,597.10 | 4,506.00 | 4,571.40 | 4,571.40 | 186,475 |
|
Aug 19, 2026
|
4,391.40 | 4,582.80 | 4,378.00 | 4,545.30 | 4,545.30 | 250,482 |
|
Aug 18, 2026
|
4,473.40 | 4,493.10 | 4,383.30 | 4,420.60 | 4,420.60 | 131,150 |
|
Aug 17, 2026
|
4,440.00 | 4,486.50 | 4,422.30 | 4,473.70 | 4,473.70 | 121,052 |
|
Aug 14, 2026
|
4,408.20 | 4,454.60 | 4,365.50 | 4,437.30 | 4,437.30 | 126,955 |
|
Aug 13, 2026
|
4,468.80 | 4,509.10 | 4,400.00 | 4,420.40 | 4,420.40 | 139,219 |
|
Aug 12, 2026
|
4,430.00 | 4,502.70 | 4,421.40 | 4,467.50 | 4,467.50 | 153,093 |
|
Aug 11, 2026
|
4,446.90 | 4,495.00 | 4,415.70 | 4,441.10 | 4,441.10 | 138,129 |
|
Aug 10, 2026
|
4,400.00 | 4,453.80 | 4,373.90 | 4,419.70 | 4,419.70 | 118,606 |
|
Aug 7, 2026
|
4,298.30 | 4,432.30 | 4,288.00 | 4,399.70 | 4,399.70 | 190,635 |
|
Aug 6, 2026
|
4,307.00 | 4,363.70 | 4,281.20 | 4,299.60 | 4,299.60 | 167,624 |
|
Aug 5, 2026
|
4,133.80 | 4,328.20 | 4,121.60 | 4,305.20 | 4,305.20 | 211,902 |
|
Aug 4, 2026
|
4,109.60 | 4,163.80 | 4,098.20 | 4,152.60 | 4,152.60 | 118,831 |
|
Aug 3, 2026
|
4,135.20 | 4,145.50 | 4,074.00 | 4,090.50 | 4,090.50 | 93,289 |
|
Jul 31, 2026
|
4,163.90 | 4,170.70 | 4,076.40 | 4,107.00 | 4,107.00 | 110,633 |
|
Jul 30, 2026
|
4,060.70 | 4,118.50 | 4,028.50 | 4,100.10 | 4,100.10 | 149,370 |
|
Jul 29, 2026
|
4,020.90 | 4,115.20 | 3,993.80 | 4,036.30 | 4,036.30 | 89,664 |
|
Jul 28, 2026
|
4,083.00 | 4,085.70 | 4,011.10 | 4,038.70 | 4,038.70 | 167,757 |
|
Jul 27, 2026
|
4,097.50 | 4,119.30 | 4,067.10 | 4,077.00 | 4,077.00 | 135,087 |
|
Jul 24, 2026
|
4,053.40 | 4,085.20 | 4,024.00 | 4,070.80 | 4,070.80 | 120,072 |
|
Jul 23, 2026
|
4,126.00 | 4,144.00 | 4,042.50 | 4,050.20 | 4,050.20 | 159,889 |
|
Jul 22, 2026
|
4,084.70 | 4,171.40 | 4,081.00 | 4,151.90 | 4,151.90 | 132,783 |
|
Jul 21, 2026
|
4,013.40 | 4,092.50 | 4,003.30 | 4,076.40 | 4,076.40 | 119,957 |
|
Jul 20, 2026
|
4,005.60 | 4,046.00 | 3,986.50 | 4,015.90 | 4,015.90 | 102,847 |
|
Jul 17, 2026
|
3,980.10 | 4,028.90 | 3,963.00 | 4,018.80 | 4,018.80 | 112,279 |
|
Jul 16, 2026
|
4,068.90 | 4,071.90 | 3,973.40 | 3,992.10 | 3,992.10 | 125,063 |
|
Jul 15, 2026
|
4,059.80 | 4,089.10 | 4,023.30 | 4,051.80 | 4,051.80 | 113,034 |
|
Jul 14, 2026
|
4,005.90 | 4,112.50 | 3,990.40 | 4,069.70 | 4,069.70 | 151,122 |
|
Jul 13, 2026
|
4,106.60 | 4,111.60 | 3,992.90 | 4,005.70 | 4,005.70 | 154,814 |
|
Jul 10, 2026
|
4,135.40 | 4,144.60 | 4,081.70 | 4,113.70 | 4,113.70 | 98,745 |
|
Jul 9, 2026
|
4,087.60 | 4,148.40 | 4,063.40 | 4,140.80 | 4,140.80 | 125,061 |
|
Jul 8, 2026
|
4,106.50 | 4,144.70 | 4,032.50 | 4,082.40 | 4,082.40 | 170,826 |
|
Jul 7, 2026
|
4,176.40 | 4,192.40 | 4,102.70 | 4,157.40 | 4,157.40 | 110,330 |
|
Jul 6, 2026
|
4,187.50 | 4,215.50 | 4,140.60 | 4,167.50 | 4,167.50 | 147,556 |
|
Jul 2, 2026
|
4,049.20 | 4,157.10 | 4,042.80 | 4,125.70 | 4,125.70 | - |
|
Jul 1, 2026
|
4,025.00 | 4,131.00 | 3,973.00 | 4,082.40 | 4,082.40 | 146,949 |
|
Jun 30, 2026
|
4,032.50 | 4,078.10 | 3,955.40 | 4,038.50 | 4,038.50 | 125,413 |
|
Jun 29, 2026
|
4,101.10 | 4,102.90 | 4,012.00 | 4,038.90 | 4,038.90 | 107,421 |
|
Jun 26, 2026
|
4,044.40 | 4,111.50 | 3,998.10 | 4,096.30 | 4,096.30 | 118,966 |
|
Jun 25, 2026
|
4,019.00 | 4,060.00 | 3,976.30 | 4,047.60 | 4,047.60 | 147,347 |
|
Jun 24, 2026
|
4,130.00 | 4,132.40 | 3,975.70 | 4,008.80 | 4,008.80 | 189,386 |
|
Jun 23, 2026
|
4,210.80 | 4,216.00 | 4,108.20 | 4,149.40 | 4,149.40 | 118,495 |
|
Jun 22, 2026
|
4,163.90 | 4,238.10 | 4,151.40 | 4,202.70 | 4,202.70 | 177,657 |
|
Jun 18, 2026
|
4,275.10 | 4,350.20 | 4,220.30 | 4,245.90 | 4,245.90 | 139,534 |
|
Jun 17, 2026
|
4,352.60 | 4,403.60 | 4,237.40 | 4,381.40 | 4,381.40 | 160,543 |
|
Jun 16, 2026
|
4,331.30 | 4,376.50 | 4,326.70 | 4,354.40 | 4,354.40 | 89,925 |
|
Jun 15, 2026
|
4,289.40 | 4,391.50 | 4,283.40 | 4,351.60 | 4,351.60 | 132,136 |
|
Jun 12, 2026
|
4,234.90 | 4,267.80 | 4,191.10 | 4,238.80 | 4,238.80 | 136,146 |
|
Jun 11, 2026
|
4,094.40 | 4,241.30 | 4,046.20 | 4,114.00 | 4,114.00 | 206,270 |
|
Jun 10, 2026
|
4,276.10 | 4,281.10 | 4,090.10 | 4,133.30 | 4,133.30 | 206,026 |
|
Jun 9, 2026
|
4,354.70 | 4,388.60 | 4,259.90 | 4,286.40 | 4,286.40 | 138,100 |
|
Jun 8, 2026
|
4,354.00 | 4,377.50 | 4,293.00 | 4,363.40 | 4,363.40 | 144,089 |
|
Jun 5, 2026
|
4,503.00 | 4,508.70 | 4,336.60 | 4,365.30 | 4,365.30 | 179,306 |
|
Jun 4, 2026
|
4,462.60 | 4,543.20 | 4,450.10 | 4,505.00 | 4,505.00 | 109,643 |
|
Jun 3, 2026
|
4,520.00 | 4,525.10 | 4,454.00 | 4,466.90 | 4,466.90 | 106,691 |
|
Jun 2, 2026
|
4,515.80 | 4,571.30 | 4,492.30 | 4,519.90 | 4,519.90 | 100,306 |
|
Jun 1, 2026
|
4,575.20 | 4,577.30 | 4,476.00 | 4,506.30 | 4,506.30 | 116,787 |
|
May 29, 2026
|
4,527.60 | 4,627.10 | 4,519.50 | 4,593.00 | 4,593.00 | 133,439 |
|
May 28, 2026
|
4,453.60 | 4,512.60 | 4,363.50 | 4,499.30 | 4,499.30 | 153,472 |
|
May 27, 2026
|
4,507.40 | 4,528.10 | 4,398.50 | 4,448.40 | 4,448.40 | 81,062 |
|
May 26, 2026
|
4,532.00 | 4,583.30 | 4,480.00 | 4,502.30 | 4,502.30 | 254,516 |
|
May 22, 2026
|
4,544.20 | 4,547.00 | 4,488.00 | 4,523.20 | 4,523.20 | 108,508 |
|
May 21, 2026
|
4,548.00 | 4,572.40 | 4,488.30 | 4,542.50 | 4,542.50 | 153,243 |
|
May 20, 2026
|
4,486.60 | 4,558.40 | 4,455.00 | 4,535.30 | 4,535.30 | 152,270 |
|
May 19, 2026
|
4,570.60 | 4,593.20 | 4,467.10 | 4,511.20 | 4,511.20 | 140,957 |
|
May 18, 2026
|
4,547.60 | 4,588.60 | 4,483.50 | 4,558.00 | 4,558.00 | 151,971 |
|
May 15, 2026
|
4,654.50 | 4,670.10 | 4,513.80 | 4,561.90 | 4,561.90 | 169,760 |
|
May 14, 2026
|
4,696.80 | 4,725.80 | 4,649.30 | 4,685.30 | 4,685.30 | 102,965 |
|
May 13, 2026
|
4,722.30 | 4,734.80 | 4,676.00 | 4,706.70 | 4,706.70 | 120,048 |
|
May 12, 2026
|
4,745.30 | 4,783.40 | 4,645.20 | 4,686.70 | 4,686.70 | 146,315 |
|
May 11, 2026
|
4,690.00 | 4,758.40 | 4,655.10 | 4,728.70 | 4,728.70 | 147,404 |
|
May 8, 2026
|
4,682.50 | 4,760.40 | 4,671.00 | 4,730.70 | 4,730.70 | 122,010 |
|
May 7, 2026
|
4,702.20 | 4,775.20 | 4,693.30 | 4,710.90 | 4,710.90 | 159,525 |
|
May 6, 2026
|
4,569.30 | 4,734.60 | 4,556.10 | 4,694.30 | 4,694.30 | 160,439 |
|
May 5, 2026
|
4,534.00 | 4,597.50 | 4,522.70 | 4,568.50 | 4,568.50 | 88,281 |
|
May 4, 2026
|
4,644.00 | 4,650.60 | 4,510.10 | 4,533.30 | 4,533.30 | 117,006 |
|
May 1, 2026
|
4,636.90 | 4,673.00 | 4,570.00 | 4,644.50 | 4,644.50 | 93,230 |
|
Apr 30, 2026
|
4,557.00 | 4,658.80 | 4,550.80 | 4,629.60 | 4,629.60 | 119,642 |
|
Apr 29, 2026
|
4,611.40 | 4,624.30 | 4,522.20 | 4,561.50 | 4,561.50 | 126,415 |
|
Apr 28, 2026
|
4,697.50 | 4,716.50 | 4,567.60 | 4,608.40 | 4,608.40 | 144,757 |
|
Apr 27, 2026
|
4,713.10 | 4,745.80 | 4,681.20 | 4,693.70 | 4,693.70 | 85,748 |
|
Apr 24, 2026
|
4,715.60 | 4,757.10 | 4,672.20 | 4,740.90 | 4,740.90 | 103,218 |
|
Apr 23, 2026
|
4,759.20 | 4,771.30 | 4,680.10 | 4,724.00 | 4,724.00 | 153,536 |
|
Apr 22, 2026
|
4,738.70 | 4,790.80 | 4,733.10 | 4,753.00 | 4,753.00 | 100,063 |
|
Apr 21, 2026
|
4,842.40 | 4,854.80 | 4,685.80 | 4,719.60 | 4,719.60 | 177,092 |
|
Apr 20, 2026
|
4,811.80 | 4,847.90 | 4,752.00 | 4,828.80 | 4,828.80 | 123,214 |
|
Apr 17, 2026
|
4,811.80 | 4,917.70 | 4,785.90 | 4,879.60 | 4,879.60 | 135,440 |
|
Apr 16, 2026
|
4,813.60 | 4,861.30 | 4,792.10 | 4,808.30 | 4,808.30 | 108,864 |
|
Apr 15, 2026
|
4,862.70 | 4,895.40 | 4,807.90 | 4,823.60 | 4,823.60 | 106,707 |
|
Apr 14, 2026
|
4,769.30 | 4,870.30 | 4,767.60 | 4,850.10 | 4,850.10 | 129,586 |
|
Apr 13, 2026
|
4,710.00 | 4,774.40 | 4,626.00 | 4,767.40 | 4,767.40 | 127,322 |
|
Apr 10, 2026
|
4,790.50 | 4,820.00 | 4,752.70 | 4,787.40 | 4,787.40 | 121,566 |
|
Apr 9, 2026
|
4,744.80 | 4,826.00 | 4,718.60 | 4,818.00 | 4,818.00 | 133,629 |
|
Apr 8, 2026
|
4,747.20 | 4,888.00 | 4,720.60 | 4,777.20 | 4,777.20 | 215,119 |
|
Apr 7, 2026
|
4,678.60 | 4,745.70 | 4,631.90 | 4,684.70 | 4,684.70 | 145,711 |
|
Apr 6, 2026
|
4,675.00 | 4,733.10 | 4,626.20 | 4,684.70 | 4,684.70 | 89,405 |
|
Apr 2, 2026
|
4,783.00 | 4,825.90 | 4,580.40 | 4,679.70 | 4,679.70 | - |
|
Apr 1, 2026
|
4,698.40 | 4,821.00 | 4,690.00 | 4,813.10 | 4,813.10 | 166,758 |
|
Mar 31, 2026
|
4,510.00 | 4,684.10 | 4,508.60 | 4,647.60 | 4,647.60 | 176,389 |
|
Mar 30, 2026
|
4,482.80 | 4,579.10 | 4,413.40 | 4,526.00 | 4,526.00 | 10,816 |
|
Mar 27, 2026
|
4,371.80 | 4,552.10 | 4,369.10 | 4,492.50 | 4,492.50 | 74,348 |
|
Mar 26, 2026
|
4,508.90 | 4,541.60 | 4,348.20 | 4,376.30 | 4,376.30 | 247,440 |
|
Mar 25, 2026
|
4,473.50 | 4,601.00 | 4,458.20 | 4,552.30 | 4,552.30 | 245,178 |
|
Mar 24, 2026
|
4,414.80 | 4,485.60 | 4,306.30 | 4,402.00 | 4,402.00 | 209,745 |
|
Mar 23, 2026
|
4,450.00 | 4,537.10 | 4,100.00 | 4,407.30 | 4,407.30 | 398,666 |
|
Mar 20, 2026
|
4,653.90 | 4,738.20 | 4,478.40 | 4,574.90 | 4,574.90 | 226,870 |
|
Mar 19, 2026
|
4,828.00 | 4,868.70 | 4,505.00 | 4,605.70 | 4,605.70 | 303,828 |
|
Mar 18, 2026
|
5,010.60 | 5,022.00 | 4,809.30 | 4,896.20 | 4,896.20 | 217,316 |
|
Mar 17, 2026
|
5,012.20 | 5,049.40 | 4,977.00 | 5,008.20 | 5,008.20 | 119,419 |
|
Mar 16, 2026
|
5,010.00 | 5,044.50 | 4,970.10 | 5,002.20 | 5,002.20 | 170,909 |
|
Mar 13, 2026
|
5,084.00 | 5,132.40 | 5,014.10 | 5,061.70 | 5,061.70 | 160,333 |
|
Mar 12, 2026
|
5,185.40 | 5,197.80 | 5,058.20 | 5,125.80 | 5,125.80 | 153,533 |
|
Mar 11, 2026
|
5,194.00 | 5,230.90 | 5,155.90 | 5,179.10 | 5,179.10 | 140,336 |
|
Mar 10, 2026
|
5,152.40 | 5,248.70 | 5,127.10 | 5,242.10 | 5,242.10 | 179,577 |
|
Mar 9, 2026
|
5,186.70 | 5,210.40 | 5,021.20 | 5,103.70 | 5,103.70 | 181,749 |
|
Mar 6, 2026
|
5,099.70 | 5,185.00 | 5,071.00 | 5,158.70 | 5,158.70 | 160,268 |
|
Mar 5, 2026
|
5,155.70 | 5,204.30 | 5,058.90 | 5,078.70 | 5,078.70 | 151,852 |
|
Mar 4, 2026
|
5,110.00 | 5,218.30 | 5,092.80 | 5,134.70 | 5,134.70 | 146,885 |
|
Mar 3, 2026
|
5,335.70 | 5,394.20 | 5,005.00 | 5,123.70 | 5,123.70 | 273,216 |
|
Mar 2, 2026
|
5,360.00 | 5,434.10 | 5,272.90 | 5,311.60 | 5,311.60 | 227,839 |
|
Feb 27, 2026
|
5,201.90 | 5,299.00 | 5,182.90 | 5,247.90 | 5,247.90 | 151,664 |
|
Feb 26, 2026
|
5,175.30 | 5,221.90 | 5,144.80 | 5,194.20 | 5,194.20 | 131,633 |
|
Feb 25, 2026
|
5,160.00 | 5,237.30 | 5,135.90 | 5,226.20 | 5,226.20 | 110,992 |
|
Feb 24, 2026
|
5,247.50 | 5,269.40 | 5,109.50 | 5,176.30 | 5,176.30 | 145,961 |
|
Feb 23, 2026
|
5,128.80 | 5,257.30 | 5,120.40 | 5,225.60 | 5,225.60 | 140,957 |
|
Feb 20, 2026
|
5,015.00 | 5,131.00 | 4,999.30 | 5,080.90 | 5,080.90 | 136,737 |
|
Feb 19, 2026
|
4,993.70 | 5,042.80 | 4,971.50 | 4,997.40 | 4,997.40 | 87,026 |
|
Feb 18, 2026
|
4,898.50 | 5,031.90 | 4,868.50 | 5,009.50 | 5,009.50 | 98,203 |
|
Feb 17, 2026
|
5,050.00 | 5,074.40 | 4,854.20 | 4,905.90 | 4,905.90 | 166,706 |
|
Feb 13, 2026
|
4,950.00 | 5,069.10 | 4,907.10 | 5,046.30 | 5,046.30 | 123,016 |
|
Feb 12, 2026
|
5,107.30 | 5,122.80 | 4,900.00 | 4,948.40 | 4,948.40 | 161,618 |
|
Feb 11, 2026
|
5,048.00 | 5,144.50 | 5,036.30 | 5,098.50 | 5,098.50 | 129,968 |
|
Feb 10, 2026
|
5,084.30 | 5,102.70 | 5,011.00 | 5,031.00 | 5,031.00 | 105,658 |
|
Feb 9, 2026
|
5,003.60 | 5,111.10 | 4,988.60 | 5,079.40 | 5,079.40 | 124,150 |
|
Feb 6, 2026
|
4,800.00 | 4,995.60 | 4,670.00 | 4,979.80 | 4,979.80 | 177,809 |
|
Feb 5, 2026
|
4,986.60 | 5,045.00 | 4,779.60 | 4,889.50 | 4,889.50 | 234,592 |
|
Feb 4, 2026
|
4,966.10 | 5,113.90 | 4,867.70 | 4,950.80 | 4,950.80 | 245,957 |
|
Feb 3, 2026
|
4,691.00 | 5,018.10 | 4,690.20 | 4,935.00 | 4,935.00 | 260,114 |
|
Feb 2, 2026
|
4,816.00 | 4,905.60 | 4,423.20 | 4,652.60 | 4,652.60 | 385,977 |
|
Jan 30, 2026
|
5,410.00 | 5,480.20 | 4,700.40 | 4,745.10 | 4,745.10 | 508,003 |
|
Jan 29, 2026
|
5,415.70 | 5,586.20 | 5,097.50 | 5,318.40 | 5,318.40 | 570,055 |
|
Jan 28, 2026
|
5,179.00 | 5,415.20 | 5,154.80 | 5,303.60 | 5,303.60 | 112,054 |
|
Jan 27, 2026
|
5,005.50 | 5,190.80 | 5,004.50 | 5,082.60 | 5,082.60 | 325,759 |
|
Jan 26, 2026
|
5,013.40 | 5,107.90 | 4,983.60 | 5,082.50 | 5,082.50 | 433,111 |
|
Jan 23, 2026
|
4,940.00 | 4,991.40 | 4,901.20 | 4,979.70 | 4,979.70 | 276,594 |
|
Jan 22, 2026
|
4,836.20 | 4,944.30 | 4,772.70 | 4,913.40 | 4,913.40 | 265,088 |
|
Jan 21, 2026
|
4,767.50 | 4,891.10 | 4,757.10 | 4,837.50 | 4,837.50 | 400,518 |
|
Jan 20, 2026
|
4,633.70 | 4,771.50 | 4,622.20 | 4,765.80 | 4,765.80 | 414,495 |
|
Jan 16, 2026
|
4,621.60 | 4,625.50 | 4,539.10 | 4,595.40 | 4,595.40 | 246,155 |
|
Jan 15, 2026
|
4,635.70 | 4,637.20 | 4,584.00 | 4,623.70 | 4,623.70 | 226,481 |
|
Jan 14, 2026
|
4,594.30 | 4,650.50 | 4,594.30 | 4,635.70 | 4,635.70 | 306,299 |
|
Jan 13, 2026
|
4,610.00 | 4,644.00 | 4,576.70 | 4,599.10 | 4,599.10 | 267,451 |
|
Jan 12, 2026
|
4,529.10 | 4,640.50 | 4,520.80 | 4,614.70 | 4,614.70 | 307,991 |
|
Jan 9, 2026
|
4,489.30 | 4,527.00 | 4,461.80 | 4,500.90 | 4,500.90 | 217,946 |
|
Jan 8, 2026
|
4,467.10 | 4,489.30 | 4,415.00 | 4,460.70 | 4,460.70 | 208,958 |
|
Jan 7, 2026
|
4,505.40 | 4,512.40 | 4,432.90 | 4,462.50 | 4,462.50 | 202,783 |
|
Jan 6, 2026
|
4,459.80 | 4,508.30 | 4,437.90 | 4,496.10 | 4,496.10 | 176,584 |
|
Jan 5, 2026
|
4,368.30 | 4,467.60 | 4,354.60 | 4,451.50 | 4,451.50 | 211,711 |
|
Jan 2, 2026
|
4,340.00 | 4,414.80 | 4,319.70 | 4,329.60 | 4,329.60 | 154,807 |
|
Dec 31, 2025
|
4,353.00 | 4,384.90 | 4,284.30 | 4,341.10 | 4,341.10 | 161,782 |
|
Dec 30, 2025
|
4,350.30 | 4,420.50 | 4,338.80 | 4,386.30 | 4,386.30 | 189,751 |
|
Dec 29, 2025
|
4,568.00 | 4,581.30 | 4,316.00 | 4,343.60 | 4,343.60 | 316,961 |
|
Dec 26, 2025
|
4,523.50 | 4,584.00 | 4,518.00 | 4,552.70 | 4,552.70 | 181,246 |
|
Dec 24, 2025
|
4,516.70 | 4,555.10 | 4,474.30 | 4,502.80 | 4,502.80 | 151,576 |
|
Dec 23, 2025
|
4,481.80 | 4,530.80 | 4,457.70 | 4,505.70 | 4,505.70 | 248,418 |
|
Dec 22, 2025
|
4,369.90 | 4,484.50 | 4,367.90 | 4,469.40 | 4,469.40 | 203,043 |
|
Dec 19, 2025
|
4,363.60 | 4,389.00 | 4,336.30 | 4,387.30 | 4,387.30 | 165,214 |
|
Dec 18, 2025
|
4,371.50 | 4,409.50 | 4,338.00 | 4,364.50 | 4,364.50 | 234,460 |
|
Dec 17, 2025
|
4,333.50 | 4,383.60 | 4,330.70 | 4,373.90 | 4,373.90 | 212,413 |
|
Dec 16, 2025
|
4,334.30 | 4,367.90 | 4,297.40 | 4,332.30 | 4,332.30 | 212,277 |
|
Dec 15, 2025
|
4,330.00 | 4,384.30 | 4,315.90 | 4,335.20 | 4,335.20 | 207,700 |
|
Dec 12, 2025
|
4,309.10 | 4,387.80 | 4,286.00 | 4,328.30 | 4,328.30 | 292,175 |
|
Dec 11, 2025
|
4,258.30 | 4,317.30 | 4,231.20 | 4,313.00 | 4,313.00 | 228,282 |
|
Dec 10, 2025
|
4,237.50 | 4,268.80 | 4,207.80 | 4,224.70 | 4,224.70 | 186,178 |
|
Dec 9, 2025
|
4,219.60 | 4,251.70 | 4,197.80 | 4,236.20 | 4,236.20 | 177,366 |
|
Dec 8, 2025
|
4,228.10 | 4,247.90 | 4,204.00 | 4,217.70 | 4,217.70 | 149,813 |
|
Dec 5, 2025
|
4,239.50 | 4,290.50 | 4,221.40 | 4,243.00 | 4,243.00 | 193,599 |
|
Dec 4, 2025
|
4,234.50 | 4,251.10 | 4,203.30 | 4,243.00 | 4,243.00 | 161,251 |
|
Dec 3, 2025
|
4,241.60 | 4,273.30 | 4,225.10 | 4,232.50 | 4,232.50 | 176,443 |
|
Dec 2, 2025
|
4,265.30 | 4,269.20 | 4,194.00 | 4,220.80 | 4,220.80 | 215,921 |
|
Dec 1, 2025
|
4,258.50 | 4,299.60 | 4,241.10 | 4,274.80 | 4,274.80 | 227,572 |
|
Nov 28, 2025
|
4,198.60 | 4,263.10 | 4,174.60 | 4,254.90 | 4,254.90 | 154,806 |
|
Nov 26, 2025
|
4,128.60 | 4,171.00 | 4,127.50 | 4,165.20 | 4,165.20 | 25,088 |
|
Nov 25, 2025
|
4,133.50 | 4,156.30 | 4,106.70 | 4,140.00 | 4,140.00 | 132,704 |
|
Nov 24, 2025
|
4,069.20 | 4,138.20 | 4,036.40 | 4,094.20 | 4,094.20 | 223,055 |
|
Nov 21, 2025
|
4,074.90 | 4,101.00 | 4,018.10 | 4,079.50 | 4,079.50 | 257,813 |
|
Nov 20, 2025
|
4,079.90 | 4,109.60 | 4,034.00 | 4,060.00 | 4,060.00 | 272,355 |
|
Nov 19, 2025
|
4,067.80 | 4,134.30 | 4,055.60 | 4,082.80 | 4,082.80 | 233,696 |
|
Nov 18, 2025
|
4,045.60 | 4,083.70 | 3,997.40 | 4,066.50 | 4,066.50 | 233,302 |
|
Nov 17, 2025
|
4,084.40 | 4,107.60 | 4,006.80 | 4,074.50 | 4,074.50 | 235,352 |
|
Nov 14, 2025
|
4,174.90 | 4,215.10 | 4,032.60 | 4,094.20 | 4,094.20 | 342,176 |
|
Nov 13, 2025
|
4,202.40 | 4,250.00 | 4,148.50 | 4,194.50 | 4,194.50 | 319,216 |
|
Nov 12, 2025
|
4,132.20 | 4,218.50 | 4,104.40 | 4,213.60 | 4,213.60 | 296,796 |
|
Nov 11, 2025
|
4,124.00 | 4,155.00 | 4,102.80 | 4,116.30 | 4,116.30 | 252,249 |
|
Nov 10, 2025
|
4,007.20 | 4,124.00 | 4,004.20 | 4,122.00 | 4,122.00 | 253,812 |
|
Nov 7, 2025
|
3,986.90 | 4,035.80 | 3,981.60 | 4,009.80 | 4,009.80 | 208,649 |
|
Nov 6, 2025
|
3,992.40 | 4,028.70 | 3,973.20 | 3,991.00 | 3,991.00 | 188,688 |
|
Nov 5, 2025
|
3,939.50 | 4,000.70 | 3,935.70 | 3,992.90 | 3,992.90 | 175,161 |
|
Nov 4, 2025
|
4,013.70 | 4,018.00 | 3,937.10 | 3,960.50 | 3,960.50 | 250,259 |
|
Nov 3, 2025
|
4,001.00 | 4,043.10 | 3,971.30 | 4,014.00 | 4,014.00 | - |
|
Oct 31, 2025
|
4,038.20 | 4,059.90 | 3,982.30 | 3,996.50 | 3,996.50 | 237,172 |
|
Oct 30, 2025
|
3,942.80 | 4,041.50 | 3,925.10 | 4,015.90 | 4,015.90 | 246,321 |
|
Oct 29, 2025
|
3,967.20 | 4,046.20 | 3,930.00 | 4,000.70 | 4,000.70 | 288,266 |
|
Oct 28, 2025
|
3,999.90 | 4,034.20 | 3,901.30 | 3,983.10 | 3,983.10 | 338,428 |
