Athens - Delayed Quote
EUR
COMPOSITE INDEX (GD.AT)
2,616.12
+13.71
(+0.53%)
At close: 5:12:08 PM GMT+2
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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
2,591.99 | 2,617.86 | 2,576.25 | 2,616.12 | 2,616.12 | 17,301,244 |
|
Nov 2, 2026
|
2,617.13 | 2,637.67 | 2,602.07 | 2,602.41 | 2,602.41 | 30,656,100 |
|
Oct 30, 2026
|
2,625.73 | 2,625.73 | 2,605.43 | 2,619.08 | 2,619.08 | 51,415,800 |
|
Oct 29, 2026
|
2,609.18 | 2,626.73 | 2,601.45 | 2,623.03 | 2,623.03 | 58,890,300 |
|
Oct 27, 2026
|
2,565.44 | 2,605.71 | 2,559.72 | 2,605.71 | 2,605.71 | 37,454,500 |
|
Oct 26, 2026
|
2,544.10 | 2,569.82 | 2,537.51 | 2,569.82 | 2,569.82 | 32,912,200 |
|
Oct 23, 2026
|
2,578.84 | 2,578.84 | 2,513.95 | 2,530.46 | 2,530.46 | 125,935,400 |
|
Oct 22, 2026
|
2,620.36 | 2,624.69 | 2,581.69 | 2,587.93 | 2,587.93 | 38,909,100 |
|
Oct 21, 2026
|
2,607.02 | 2,643.62 | 2,607.02 | 2,643.62 | 2,643.62 | 44,234,400 |
|
Oct 20, 2026
|
2,599.15 | 2,611.64 | 2,578.55 | 2,610.22 | 2,610.22 | 34,506,400 |
|
Oct 19, 2026
|
2,599.45 | 2,608.51 | 2,589.65 | 2,603.34 | 2,603.34 | 23,149,600 |
|
Oct 16, 2026
|
2,592.72 | 2,613.51 | 2,589.47 | 2,613.49 | 2,613.49 | 35,363,300 |
|
Oct 15, 2026
|
2,594.85 | 2,600.14 | 2,571.37 | 2,582.10 | 2,582.10 | 47,654,100 |
|
Oct 14, 2026
|
2,617.08 | 2,620.51 | 2,594.03 | 2,603.70 | 2,603.70 | 28,808,000 |
|
Oct 13, 2026
|
2,593.73 | 2,617.00 | 2,593.73 | 2,598.72 | 2,598.72 | 35,800,000 |
|
Oct 12, 2026
|
2,576.91 | 2,594.52 | 2,567.60 | 2,594.52 | 2,594.52 | 41,404,800 |
|
Oct 9, 2026
|
2,585.01 | 2,591.73 | 2,555.21 | 2,559.18 | 2,559.18 | 44,906,300 |
|
Oct 8, 2026
|
2,604.54 | 2,605.88 | 2,541.57 | 2,568.05 | 2,568.05 | 90,297,800 |
|
Oct 7, 2026
|
2,673.33 | 2,680.29 | 2,615.80 | 2,622.02 | 2,622.02 | 52,115,400 |
|
Oct 6, 2026
|
2,665.95 | 2,688.75 | 2,665.95 | 2,686.20 | 2,686.20 | 36,206,000 |
|
Oct 5, 2026
|
2,640.22 | 2,657.03 | 2,639.27 | 2,639.95 | 2,639.95 | 37,676,900 |
|
Oct 2, 2026
|
2,670.45 | 2,681.50 | 2,620.68 | 2,636.54 | 2,636.54 | 65,906,500 |
|
Oct 1, 2026
|
2,716.92 | 2,716.92 | 2,669.72 | 2,669.72 | 2,669.72 | 65,187,300 |
|
Sep 30, 2026
|
2,715.88 | 2,745.54 | 2,714.67 | 2,738.35 | 2,738.35 | 78,584,900 |
|
Sep 29, 2026
|
2,694.65 | 2,725.35 | 2,694.65 | 2,709.91 | 2,709.91 | 62,955,000 |
|
Sep 28, 2026
|
2,670.76 | 2,707.85 | 2,664.56 | 2,707.83 | 2,707.83 | 50,124,100 |
|
Sep 25, 2026
|
2,643.91 | 2,678.64 | 2,643.91 | 2,665.93 | 2,665.93 | 45,232,700 |
|
Sep 24, 2026
|
2,637.99 | 2,653.22 | 2,604.71 | 2,642.23 | 2,642.23 | 53,351,700 |
|
Sep 23, 2026
|
2,668.36 | 2,668.36 | 2,636.84 | 2,651.07 | 2,651.07 | 36,413,600 |
|
Sep 22, 2026
|
2,677.09 | 2,697.06 | 2,665.07 | 2,671.50 | 2,671.50 | 37,716,700 |
|
Sep 21, 2026
|
2,655.86 | 2,690.67 | 2,628.55 | 2,676.02 | 2,676.02 | 36,953,900 |
|
Sep 18, 2026
|
2,694.81 | 2,694.81 | 2,650.38 | 2,661.30 | 2,661.30 | 485,612,000 |
|
Sep 17, 2026
|
2,709.09 | 2,712.08 | 2,672.73 | 2,687.91 | 2,687.91 | 61,202,700 |
|
Sep 16, 2026
|
2,710.44 | 2,717.20 | 2,696.06 | 2,698.76 | 2,698.76 | 47,414,200 |
|
Sep 15, 2026
|
2,690.47 | 2,701.03 | 2,671.20 | 2,695.21 | 2,695.21 | 36,857,300 |
|
Sep 14, 2026
|
2,728.42 | 2,730.60 | 2,689.32 | 2,694.96 | 2,694.96 | 39,312,500 |
|
Sep 11, 2026
|
2,711.55 | 2,732.32 | 2,704.60 | 2,726.49 | 2,726.49 | 43,200,000 |
|
Sep 10, 2026
|
2,707.63 | 2,718.34 | 2,689.69 | 2,697.58 | 2,697.58 | 51,471,000 |
|
Sep 9, 2026
|
2,709.08 | 2,709.88 | 2,675.96 | 2,701.69 | 2,701.69 | 50,611,300 |
|
Sep 8, 2026
|
2,705.35 | 2,721.80 | 2,699.20 | 2,706.65 | 2,706.65 | 31,689,900 |
|
Sep 7, 2026
|
2,708.25 | 2,723.94 | 2,702.54 | 2,702.54 | 2,702.54 | 31,717,500 |
|
Sep 4, 2026
|
2,692.94 | 2,707.31 | 2,684.41 | 2,701.38 | 2,701.38 | 32,052,500 |
|
Sep 3, 2026
|
2,658.63 | 2,694.48 | 2,658.63 | 2,691.43 | 2,691.43 | 33,369,000 |
|
Sep 2, 2026
|
2,651.28 | 2,661.26 | 2,635.33 | 2,648.58 | 2,648.58 | 35,932,700 |
|
Sep 1, 2026
|
2,678.48 | 2,679.94 | 2,637.62 | 2,657.05 | 2,657.05 | 32,406,500 |
|
Aug 31, 2026
|
2,680.02 | 2,690.29 | 2,669.50 | 2,677.26 | 2,677.26 | 57,600,800 |
|
Aug 28, 2026
|
2,677.01 | 2,686.82 | 2,664.26 | 2,679.97 | 2,679.97 | 24,872,500 |
|
Aug 27, 2026
|
2,695.26 | 2,701.80 | 2,666.99 | 2,667.04 | 2,667.04 | 28,373,300 |
|
Aug 26, 2026
|
2,657.95 | 2,692.94 | 2,647.39 | 2,687.04 | 2,687.04 | 27,580,800 |
|
Aug 25, 2026
|
2,640.40 | 2,660.32 | 2,638.60 | 2,653.53 | 2,653.53 | 28,699,000 |
|
Aug 24, 2026
|
2,630.17 | 2,640.86 | 2,628.73 | 2,632.17 | 2,632.17 | 16,823,500 |
|
Aug 21, 2026
|
2,601.20 | 2,634.24 | 2,601.20 | 2,634.24 | 2,634.24 | 21,833,400 |
|
Aug 20, 2026
|
2,598.15 | 2,609.36 | 2,591.95 | 2,599.44 | 2,599.44 | 20,973,100 |
|
Aug 19, 2026
|
2,601.13 | 2,608.50 | 2,585.69 | 2,593.57 | 2,593.57 | 32,288,500 |
|
Aug 18, 2026
|
2,624.96 | 2,624.96 | 2,606.12 | 2,617.02 | 2,617.02 | 28,868,400 |
|
Aug 17, 2026
|
2,620.35 | 2,629.88 | 2,603.81 | 2,629.88 | 2,629.88 | 32,808,700 |
|
Aug 14, 2026
|
2,611.26 | 2,623.29 | 2,601.60 | 2,623.25 | 2,623.25 | 29,141,400 |
|
Aug 13, 2026
|
2,616.69 | 2,622.97 | 2,608.16 | 2,613.23 | 2,613.23 | 26,227,500 |
|
Aug 12, 2026
|
2,615.86 | 2,620.41 | 2,606.50 | 2,613.73 | 2,613.73 | 27,446,400 |
|
Aug 11, 2026
|
2,607.13 | 2,621.21 | 2,603.97 | 2,614.44 | 2,614.44 | 37,002,300 |
|
Aug 10, 2026
|
2,615.52 | 2,616.12 | 2,597.26 | 2,606.95 | 2,606.95 | 22,813,200 |
|
Aug 7, 2026
|
2,606.78 | 2,626.05 | 2,597.51 | 2,615.07 | 2,615.07 | 29,804,800 |
|
Aug 6, 2026
|
2,626.22 | 2,644.68 | 2,606.53 | 2,608.44 | 2,608.44 | 37,827,300 |
|
Aug 5, 2026
|
2,636.35 | 2,643.75 | 2,617.15 | 2,623.91 | 2,623.91 | 37,332,900 |
|
Aug 4, 2026
|
2,609.45 | 2,628.74 | 2,603.24 | 2,628.73 | 2,628.73 | 33,560,900 |
|
Aug 3, 2026
|
2,589.08 | 2,612.21 | 2,581.91 | 2,611.77 | 2,611.77 | 33,975,800 |
|
Jul 31, 2026
|
2,578.16 | 2,588.41 | 2,563.87 | 2,569.75 | 2,569.75 | 47,323,700 |
|
Jul 30, 2026
|
2,528.62 | 2,571.93 | 2,516.00 | 2,571.90 | 2,571.90 | 39,569,200 |
|
Jul 29, 2026
|
2,518.83 | 2,544.86 | 2,518.83 | 2,540.06 | 2,540.06 | 43,579,900 |
|
Jul 28, 2026
|
2,520.79 | 2,531.76 | 2,510.38 | 2,521.18 | 2,521.18 | 44,037,800 |
|
Jul 27, 2026
|
2,520.41 | 2,535.93 | 2,517.84 | 2,517.84 | 2,517.84 | 41,694,000 |
|
Jul 24, 2026
|
2,474.04 | 2,499.00 | 2,472.07 | 2,492.71 | 2,492.71 | 33,325,000 |
|
Jul 23, 2026
|
2,495.64 | 2,495.64 | 2,433.33 | 2,456.16 | 2,456.16 | 51,236,300 |
|
Jul 22, 2026
|
2,502.83 | 2,507.87 | 2,492.29 | 2,506.79 | 2,506.79 | 35,036,500 |
|
Jul 21, 2026
|
2,451.58 | 2,500.79 | 2,451.58 | 2,500.79 | 2,500.79 | 45,486,600 |
|
Jul 20, 2026
|
2,437.54 | 2,460.08 | 2,427.76 | 2,449.91 | 2,449.91 | 27,505,500 |
|
Jul 17, 2026
|
2,469.27 | 2,475.36 | 2,433.89 | 2,447.25 | 2,447.25 | 33,922,600 |
|
Jul 16, 2026
|
2,486.19 | 2,493.38 | 2,465.94 | 2,475.74 | 2,475.74 | 34,281,100 |
|
Jul 15, 2026
|
2,511.61 | 2,511.61 | 2,474.02 | 2,485.75 | 2,485.75 | 33,584,600 |
|
Jul 14, 2026
|
2,499.72 | 2,519.89 | 2,476.00 | 2,507.99 | 2,507.99 | 29,652,800 |
|
Jul 13, 2026
|
2,512.21 | 2,516.67 | 2,501.05 | 2,512.07 | 2,512.07 | 22,707,800 |
|
Jul 10, 2026
|
2,501.68 | 2,514.61 | 2,494.88 | 2,513.22 | 2,513.22 | 29,632,600 |
|
Jul 9, 2026
|
2,497.90 | 2,508.78 | 2,488.39 | 2,492.20 | 2,492.20 | 32,250,900 |
|
Jul 8, 2026
|
2,516.80 | 2,520.90 | 2,457.35 | 2,487.60 | 2,487.60 | 41,103,900 |
|
Jul 7, 2026
|
2,556.26 | 2,567.42 | 2,541.93 | 2,541.99 | 2,541.99 | 35,399,100 |
|
Jul 6, 2026
|
2,548.16 | 2,560.38 | 2,542.76 | 2,560.34 | 2,560.34 | 30,105,700 |
|
Jul 3, 2026
|
2,516.70 | 2,543.71 | 2,516.47 | 2,537.23 | 2,537.23 | 26,302,600 |
|
Jul 2, 2026
|
2,486.06 | 2,517.63 | 2,484.08 | 2,505.37 | 2,505.37 | 28,774,900 |
|
Jul 1, 2026
|
2,455.02 | 2,484.48 | 2,444.86 | 2,481.33 | 2,481.33 | 37,341,600 |
|
Jun 30, 2026
|
2,477.56 | 2,479.78 | 2,459.71 | 2,459.77 | 2,459.77 | 34,478,000 |
|
Jun 29, 2026
|
2,462.85 | 2,477.64 | 2,459.69 | 2,467.50 | 2,467.50 | 29,404,200 |
|
Jun 26, 2026
|
2,445.76 | 2,454.01 | 2,438.97 | 2,449.29 | 2,449.29 | 37,075,200 |
|
Jun 25, 2026
|
2,469.57 | 2,487.96 | 2,445.04 | 2,451.62 | 2,451.62 | 35,675,600 |
|
Jun 24, 2026
|
2,468.30 | 2,494.74 | 2,468.30 | 2,470.95 | 2,470.95 | 35,299,700 |
|
Jun 23, 2026
|
2,486.59 | 2,490.02 | 2,471.32 | 2,472.77 | 2,472.77 | 38,819,000 |
|
Jun 22, 2026
|
2,480.09 | 2,506.50 | 2,476.15 | 2,501.13 | 2,501.13 | 26,613,000 |
|
Jun 19, 2026
|
2,468.12 | 2,485.37 | 2,466.69 | 2,475.98 | 2,475.98 | 69,574,300 |
|
Jun 18, 2026
|
2,484.93 | 2,489.11 | 2,467.80 | 2,471.78 | 2,471.78 | 46,428,400 |
|
Jun 17, 2026
|
2,483.27 | 2,485.12 | 2,467.52 | 2,484.69 | 2,484.69 | 37,056,300 |
|
Jun 16, 2026
|
2,468.75 | 2,482.10 | 2,455.43 | 2,475.32 | 2,475.32 | 45,724,700 |
|
Jun 15, 2026
|
2,443.44 | 2,478.13 | 2,443.44 | 2,462.63 | 2,462.63 | 49,235,800 |
|
Jun 12, 2026
|
2,421.65 | 2,444.61 | 2,415.74 | 2,421.69 | 2,421.69 | 42,035,900 |
|
Jun 11, 2026
|
2,368.70 | 2,396.42 | 2,367.70 | 2,396.37 | 2,396.37 | 27,572,100 |
|
Jun 10, 2026
|
2,376.82 | 2,376.82 | 2,350.19 | 2,373.21 | 2,373.21 | 29,447,800 |
|
Jun 9, 2026
|
2,367.11 | 2,389.03 | 2,362.49 | 2,385.63 | 2,385.63 | 42,461,400 |
|
Jun 8, 2026
|
2,328.10 | 2,364.47 | 2,324.38 | 2,352.54 | 2,352.54 | 33,951,000 |
|
Jun 5, 2026
|
2,345.00 | 2,377.11 | 2,343.53 | 2,355.67 | 2,355.67 | 31,960,900 |
|
Jun 4, 2026
|
2,365.14 | 2,365.50 | 2,340.49 | 2,340.49 | 2,340.49 | 27,658,900 |
|
Jun 3, 2026
|
2,367.70 | 2,373.88 | 2,352.75 | 2,352.75 | 2,352.75 | 20,433,300 |
|
Jun 2, 2026
|
2,378.70 | 2,386.60 | 2,363.08 | 2,374.48 | 2,374.48 | 33,521,200 |
|
May 29, 2026
|
2,367.73 | 2,387.71 | 2,367.73 | 2,372.70 | 2,372.70 | 82,323,300 |
|
May 28, 2026
|
2,360.06 | 2,363.49 | 2,348.43 | 2,348.45 | 2,348.45 | 40,222,400 |
|
May 27, 2026
|
2,357.40 | 2,374.97 | 2,351.29 | 2,370.04 | 2,370.04 | 37,461,200 |
|
May 26, 2026
|
2,311.65 | 2,347.55 | 2,303.55 | 2,347.55 | 2,347.55 | 36,444,200 |
|
May 25, 2026
|
2,292.15 | 2,326.21 | 2,291.50 | 2,318.73 | 2,318.73 | 21,258,000 |
|
May 22, 2026
|
2,274.38 | 2,283.20 | 2,259.53 | 2,271.72 | 2,271.72 | 37,089,700 |
|
May 21, 2026
|
2,233.50 | 2,281.20 | 2,233.50 | 2,266.09 | 2,266.09 | 58,474,500 |
|
May 20, 2026
|
2,208.82 | 2,233.59 | 2,193.92 | 2,220.01 | 2,220.01 | 33,854,100 |
|
May 19, 2026
|
2,235.58 | 2,251.15 | 2,201.71 | 2,211.20 | 2,211.20 | 32,256,600 |
|
May 18, 2026
|
2,233.50 | 2,239.21 | 2,218.68 | 2,236.24 | 2,236.24 | 28,411,800 |
|
May 15, 2026
|
2,284.00 | 2,284.00 | 2,246.47 | 2,246.82 | 2,246.82 | 27,936,900 |
|
May 14, 2026
|
2,276.48 | 2,300.69 | 2,276.48 | 2,298.84 | 2,298.84 | 21,134,400 |
|
May 13, 2026
|
2,277.76 | 2,281.66 | 2,258.39 | 2,267.45 | 2,267.45 | 27,315,800 |
|
May 12, 2026
|
2,280.57 | 2,280.89 | 2,258.78 | 2,266.42 | 2,266.42 | 33,799,000 |
|
May 11, 2026
|
2,282.81 | 2,301.83 | 2,273.70 | 2,295.32 | 2,295.32 | 22,947,000 |
|
May 8, 2026
|
2,285.28 | 2,300.06 | 2,275.22 | 2,280.09 | 2,280.09 | 34,500,100 |
|
May 7, 2026
|
2,314.45 | 2,320.35 | 2,296.46 | 2,305.74 | 2,305.74 | 44,961,800 |
|
May 6, 2026
|
2,254.78 | 2,314.77 | 2,254.31 | 2,299.87 | 2,299.87 | 58,533,500 |
|
May 5, 2026
|
2,202.71 | 2,230.21 | 2,199.45 | 2,229.19 | 2,229.19 | 26,547,800 |
|
May 4, 2026
|
2,195.17 | 2,223.61 | 2,189.32 | 2,205.04 | 2,205.04 | 24,891,700 |
|
Apr 30, 2026
|
2,187.99 | 2,214.36 | 2,187.36 | 2,188.68 | 2,188.68 | 37,762,600 |
|
Apr 29, 2026
|
2,214.42 | 2,219.89 | 2,196.94 | 2,200.69 | 2,200.69 | 20,022,200 |
|
Apr 28, 2026
|
2,220.79 | 2,229.85 | 2,203.08 | 2,203.09 | 2,203.09 | 27,468,800 |
|
Apr 27, 2026
|
2,223.55 | 2,243.86 | 2,221.93 | 2,222.04 | 2,222.04 | 22,849,100 |
|
Apr 24, 2026
|
2,228.47 | 2,241.20 | 2,210.94 | 2,220.02 | 2,220.02 | 38,733,300 |
|
Apr 23, 2026
|
2,227.78 | 2,240.24 | 2,210.26 | 2,234.68 | 2,234.68 | 26,027,600 |
|
Apr 22, 2026
|
2,263.89 | 2,263.89 | 2,225.56 | 2,229.59 | 2,229.59 | 30,813,700 |
|
Apr 21, 2026
|
2,268.36 | 2,272.75 | 2,254.83 | 2,260.67 | 2,260.67 | 22,280,200 |
|
Apr 20, 2026
|
2,286.65 | 2,286.65 | 2,232.78 | 2,259.73 | 2,259.73 | 29,242,600 |
|
Apr 17, 2026
|
2,279.08 | 2,322.13 | 2,258.66 | 2,309.10 | 2,309.10 | 46,859,600 |
|
Apr 16, 2026
|
2,295.42 | 2,311.43 | 2,273.34 | 2,274.98 | 2,274.98 | 41,877,100 |
|
Apr 15, 2026
|
2,285.91 | 2,289.73 | 2,275.56 | 2,289.44 | 2,289.44 | 36,147,200 |
|
Apr 14, 2026
|
2,240.59 | 2,299.69 | 2,239.18 | 2,270.39 | 2,270.39 | 30,264,800 |
|
Apr 9, 2026
|
2,272.45 | 2,272.45 | 2,225.22 | 2,225.74 | 2,225.74 | 44,332,600 |
|
Apr 8, 2026
|
2,146.62 | 2,285.92 | 2,146.62 | 2,285.92 | 2,285.92 | 76,137,900 |
|
Apr 7, 2026
|
2,136.33 | 2,160.28 | 2,123.31 | 2,144.71 | 2,144.71 | 39,462,400 |
|
Apr 2, 2026
|
2,109.07 | 2,128.81 | 2,089.13 | 2,118.27 | 2,118.27 | 35,153,400 |
|
Apr 1, 2026
|
2,079.97 | 2,154.71 | 2,079.97 | 2,130.06 | 2,130.06 | 60,119,000 |
|
Mar 31, 2026
|
2,021.68 | 2,065.72 | 2,019.84 | 2,065.04 | 2,065.04 | 52,275,800 |
|
Mar 30, 2026
|
2,013.17 | 2,030.40 | 1,998.66 | 2,006.93 | 2,006.93 | 43,645,700 |
|
Mar 27, 2026
|
2,054.93 | 2,054.93 | 2,014.81 | 2,024.37 | 2,024.37 | 44,496,400 |
|
Mar 26, 2026
|
2,067.54 | 2,073.43 | 2,044.21 | 2,059.97 | 2,059.97 | 26,404,400 |
|
Mar 24, 2026
|
2,083.72 | 2,089.57 | 2,048.49 | 2,058.02 | 2,058.02 | 37,971,900 |
|
Mar 23, 2026
|
2,048.29 | 2,113.68 | 1,998.09 | 2,101.57 | 2,101.57 | 54,103,300 |
|
Mar 20, 2026
|
2,095.70 | 2,111.90 | 2,064.77 | 2,064.77 | 2,064.77 | 84,523,100 |
|
Mar 19, 2026
|
2,103.76 | 2,103.76 | 2,071.46 | 2,077.15 | 2,077.15 | 43,988,300 |
|
Mar 18, 2026
|
2,160.82 | 2,183.66 | 2,125.29 | 2,129.82 | 2,129.82 | 41,409,700 |
|
Mar 17, 2026
|
2,124.73 | 2,154.85 | 2,114.56 | 2,143.17 | 2,143.17 | 36,925,900 |
|
Mar 16, 2026
|
2,133.76 | 2,148.97 | 2,110.64 | 2,138.14 | 2,138.14 | 36,629,600 |
|
Mar 13, 2026
|
2,107.67 | 2,137.81 | 2,105.33 | 2,132.56 | 2,132.56 | 40,471,600 |
|
Mar 12, 2026
|
2,171.94 | 2,171.94 | 2,122.79 | 2,130.37 | 2,130.37 | 47,121,600 |
|
Mar 11, 2026
|
2,178.06 | 2,186.83 | 2,158.26 | 2,183.44 | 2,183.44 | 29,664,100 |
|
Mar 10, 2026
|
2,109.07 | 2,194.69 | 2,109.07 | 2,178.76 | 2,178.76 | 44,307,400 |
|
Mar 9, 2026
|
2,107.10 | 2,109.22 | 2,036.77 | 2,102.61 | 2,102.61 | 58,029,200 |
|
Mar 6, 2026
|
2,172.04 | 2,177.48 | 2,102.77 | 2,122.60 | 2,122.60 | 46,329,300 |
|
Mar 5, 2026
|
2,159.26 | 2,213.68 | 2,155.06 | 2,171.87 | 2,171.87 | 56,841,800 |
|
Mar 4, 2026
|
2,066.93 | 2,169.43 | 2,066.93 | 2,160.80 | 2,160.80 | 72,904,100 |
|
Mar 3, 2026
|
2,166.45 | 2,166.45 | 2,064.30 | 2,074.42 | 2,074.42 | 104,070,400 |
|
Mar 2, 2026
|
2,270.65 | 2,271.25 | 2,187.29 | 2,200.98 | 2,200.98 | 54,308,900 |
|
Feb 27, 2026
|
2,300.81 | 2,312.31 | 2,271.10 | 2,277.60 | 2,277.60 | 120,840,900 |
|
Feb 26, 2026
|
2,297.89 | 2,307.25 | 2,283.32 | 2,304.14 | 2,304.14 | 42,423,200 |
|
Feb 25, 2026
|
2,273.37 | 2,286.90 | 2,266.55 | 2,283.73 | 2,283.73 | 41,602,600 |
|
Feb 24, 2026
|
2,281.12 | 2,281.25 | 2,259.13 | 2,259.13 | 2,259.13 | 57,271,700 |
|
Feb 20, 2026
|
2,279.38 | 2,279.38 | 2,259.39 | 2,273.73 | 2,273.73 | 36,774,100 |
|
Feb 19, 2026
|
2,320.80 | 2,320.80 | 2,270.70 | 2,275.70 | 2,275.70 | 36,165,300 |
|
Feb 18, 2026
|
2,273.57 | 2,327.45 | 2,273.39 | 2,327.44 | 2,327.44 | 44,156,400 |
|
Feb 17, 2026
|
2,278.61 | 2,288.88 | 2,248.41 | 2,253.06 | 2,253.06 | 43,677,800 |
|
Feb 16, 2026
|
2,300.66 | 2,304.02 | 2,267.25 | 2,279.10 | 2,279.10 | 45,154,400 |
|
Feb 13, 2026
|
2,331.72 | 2,334.60 | 2,287.90 | 2,288.83 | 2,288.83 | 50,210,200 |
|
Feb 12, 2026
|
2,354.95 | 2,371.38 | 2,348.61 | 2,355.30 | 2,355.30 | 37,790,900 |
|
Feb 11, 2026
|
2,334.07 | 2,350.09 | 2,319.30 | 2,345.71 | 2,345.71 | 42,260,900 |
|
Feb 10, 2026
|
2,333.82 | 2,353.09 | 2,333.82 | 2,345.34 | 2,345.34 | 38,641,600 |
|
Feb 9, 2026
|
2,373.89 | 2,380.89 | 2,311.57 | 2,328.46 | 2,328.46 | 44,158,800 |
|
Feb 6, 2026
|
2,366.62 | 2,368.75 | 2,309.74 | 2,362.35 | 2,362.35 | 49,541,400 |
|
Feb 5, 2026
|
2,397.72 | 2,400.06 | 2,361.82 | 2,366.48 | 2,366.48 | 43,693,000 |
|
Feb 4, 2026
|
2,378.74 | 2,407.09 | 2,371.00 | 2,407.07 | 2,407.07 | 51,008,200 |
|
Feb 3, 2026
|
2,369.76 | 2,379.56 | 2,361.78 | 2,370.13 | 2,370.13 | 64,004,600 |
|
Feb 2, 2026
|
2,312.57 | 2,346.72 | 2,298.81 | 2,346.72 | 2,346.72 | 60,063,200 |
|
Jan 30, 2026
|
2,338.06 | 2,338.55 | 2,314.85 | 2,314.88 | 2,314.88 | 46,822,200 |
|
Jan 29, 2026
|
2,355.50 | 2,372.29 | 2,331.68 | 2,334.66 | 2,334.66 | 81,733,100 |
|
Jan 28, 2026
|
2,322.54 | 2,348.25 | 2,322.54 | 2,347.23 | 2,347.23 | 104,278,600 |
|
Jan 27, 2026
|
2,294.03 | 2,313.86 | 2,293.69 | 2,313.62 | 2,313.62 | 78,445,000 |
|
Jan 26, 2026
|
2,260.80 | 2,282.47 | 2,258.17 | 2,279.70 | 2,279.70 | 37,131,400 |
|
Jan 23, 2026
|
2,273.28 | 2,281.90 | 2,261.33 | 2,265.13 | 2,265.13 | 31,219,600 |
|
Jan 22, 2026
|
2,250.89 | 2,276.29 | 2,250.89 | 2,276.28 | 2,276.28 | 48,460,900 |
|
Jan 21, 2026
|
2,221.75 | 2,232.28 | 2,200.72 | 2,228.17 | 2,228.17 | 48,164,100 |
|
Jan 20, 2026
|
2,245.03 | 2,245.92 | 2,210.41 | 2,216.52 | 2,216.52 | 40,987,500 |
|
Jan 19, 2026
|
2,224.70 | 2,258.86 | 2,214.74 | 2,256.32 | 2,256.32 | 38,982,300 |
|
Jan 16, 2026
|
2,243.57 | 2,246.76 | 2,235.45 | 2,245.61 | 2,245.61 | 43,628,600 |
|
Jan 15, 2026
|
2,220.60 | 2,247.69 | 2,218.47 | 2,247.69 | 2,247.69 | 39,569,400 |
|
Jan 14, 2026
|
2,203.08 | 2,222.81 | 2,202.56 | 2,219.32 | 2,219.32 | 32,978,400 |
|
Jan 13, 2026
|
2,212.12 | 2,217.45 | 2,201.70 | 2,206.30 | 2,206.30 | 37,470,100 |
|
Jan 12, 2026
|
2,207.08 | 2,221.08 | 2,202.76 | 2,210.85 | 2,210.85 | 45,169,100 |
|
Jan 9, 2026
|
2,200.77 | 2,215.26 | 2,191.81 | 2,207.73 | 2,207.73 | 105,140,700 |
|
Jan 8, 2026
|
2,168.03 | 2,204.65 | 2,167.73 | 2,204.24 | 2,204.24 | 121,335,300 |
|
Jan 7, 2026
|
2,161.63 | 2,163.88 | 2,150.02 | 2,163.88 | 2,163.88 | 161,863,300 |
|
Jan 5, 2026
|
2,162.59 | 2,162.61 | 2,143.58 | 2,154.40 | 2,154.40 | 23,414,100 |
|
Jan 2, 2026
|
2,132.46 | 2,162.29 | 2,132.46 | 2,158.04 | 2,158.04 | 23,286,300 |
|
Dec 31, 2025
|
2,121.23 | 2,130.40 | 2,118.49 | 2,120.71 | 2,120.71 | 15,213,200 |
|
Dec 30, 2025
|
2,130.05 | 2,131.55 | 2,120.69 | 2,120.82 | 2,120.82 | 13,559,300 |
|
Dec 29, 2025
|
2,129.13 | 2,131.37 | 2,117.65 | 2,123.51 | 2,123.51 | 16,798,000 |
|
Dec 23, 2025
|
2,126.08 | 2,133.96 | 2,119.89 | 2,127.79 | 2,127.79 | 20,046,300 |
|
Dec 22, 2025
|
2,113.35 | 2,128.58 | 2,109.85 | 2,127.20 | 2,127.20 | 31,325,800 |
|
Dec 19, 2025
|
2,104.35 | 2,116.03 | 2,102.99 | 2,112.46 | 2,112.46 | 46,103,500 |
|
Dec 18, 2025
|
2,081.91 | 2,100.64 | 2,081.91 | 2,100.46 | 2,100.46 | 23,715,800 |
|
Dec 17, 2025
|
2,085.49 | 2,090.88 | 2,077.71 | 2,083.49 | 2,083.49 | 25,451,200 |
|
Dec 16, 2025
|
2,101.66 | 2,101.70 | 2,085.87 | 2,086.50 | 2,086.50 | 30,720,500 |
|
Dec 15, 2025
|
2,101.79 | 2,108.49 | 2,095.91 | 2,107.43 | 2,107.43 | 24,088,500 |
|
Dec 12, 2025
|
2,109.89 | 2,113.44 | 2,097.67 | 2,104.21 | 2,104.21 | 20,676,200 |
|
Dec 11, 2025
|
2,086.61 | 2,106.39 | 2,086.61 | 2,105.82 | 2,105.82 | 23,587,100 |
|
Dec 10, 2025
|
2,088.92 | 2,090.86 | 2,077.64 | 2,088.61 | 2,088.61 | 22,012,700 |
|
Dec 9, 2025
|
2,106.24 | 2,107.74 | 2,083.85 | 2,089.74 | 2,089.74 | 34,525,500 |
|
Dec 8, 2025
|
2,103.33 | 2,112.66 | 2,098.23 | 2,108.30 | 2,108.30 | 31,255,300 |
|
Dec 5, 2025
|
2,094.30 | 2,104.74 | 2,094.23 | 2,104.74 | 2,104.74 | 24,692,000 |
|
Dec 4, 2025
|
2,096.31 | 2,096.97 | 2,077.18 | 2,090.64 | 2,090.64 | 24,025,300 |
|
Dec 3, 2025
|
2,110.18 | 2,110.30 | 2,086.55 | 2,086.55 | 2,086.55 | 34,223,700 |
|
Dec 2, 2025
|
2,099.88 | 2,114.27 | 2,099.88 | 2,107.88 | 2,107.88 | 36,668,600 |
|
Dec 1, 2025
|
2,084.15 | 2,099.35 | 2,078.20 | 2,099.35 | 2,099.35 | 27,036,800 |
|
Nov 28, 2025
|
2,100.36 | 2,101.18 | 2,082.87 | 2,083.15 | 2,083.15 | 30,315,800 |
|
Nov 27, 2025
|
2,103.50 | 2,111.88 | 2,093.22 | 2,099.80 | 2,099.80 | 23,490,600 |
|
Nov 26, 2025
|
2,094.93 | 2,106.91 | 2,088.42 | 2,106.90 | 2,106.90 | 75,561,100 |
|
Nov 25, 2025
|
2,070.29 | 2,096.35 | 2,062.58 | 2,087.20 | 2,087.20 | 27,085,900 |
|
Nov 24, 2025
|
2,067.59 | 2,078.68 | 2,056.73 | 2,065.42 | 2,065.42 | 70,659,800 |
|
Nov 21, 2025
|
2,033.00 | 2,061.69 | 2,026.49 | 2,061.69 | 2,061.69 | 26,096,100 |
|
Nov 20, 2025
|
2,048.10 | 2,056.39 | 2,036.27 | 2,056.39 | 2,056.39 | 26,737,300 |
|
Nov 19, 2025
|
2,011.91 | 2,035.68 | 2,011.91 | 2,035.57 | 2,035.57 | 42,482,600 |
|
Nov 18, 2025
|
2,035.04 | 2,035.04 | 2,011.85 | 2,012.51 | 2,012.51 | 52,031,900 |
|
Nov 17, 2025
|
2,070.87 | 2,077.47 | 2,054.74 | 2,055.51 | 2,055.51 | 20,627,100 |
|
Nov 14, 2025
|
2,061.22 | 2,069.53 | 2,051.41 | 2,059.39 | 2,059.39 | 30,142,200 |
|
Nov 13, 2025
|
2,062.71 | 2,083.31 | 2,057.70 | 2,074.96 | 2,074.96 | 37,238,800 |
|
Nov 12, 2025
|
2,033.96 | 2,055.16 | 2,033.96 | 2,053.58 | 2,053.58 | 42,625,800 |
|
Nov 11, 2025
|
2,022.09 | 2,030.89 | 2,020.52 | 2,024.44 | 2,024.44 | 28,672,400 |
|
Nov 10, 2025
|
1,998.62 | 2,021.89 | 1,998.62 | 2,015.51 | 2,015.51 | 39,635,400 |
|
Nov 7, 2025
|
2,004.19 | 2,007.42 | 1,971.65 | 1,986.89 | 1,986.89 | 40,588,500 |
|
Nov 6, 2025
|
2,008.86 | 2,008.86 | 1,993.25 | 1,998.38 | 1,998.38 | 40,658,800 |
|
Nov 5, 2025
|
2,008.07 | 2,017.16 | 1,996.54 | 2,014.47 | 2,014.47 | 29,366,700 |
|
Nov 4, 2025
|
2,011.38 | 2,013.59 | 1,993.73 | 2,013.59 | 2,013.59 | 31,746,900 |
|
Nov 3, 2025
|
1,998.76 | 2,027.92 | 1,998.76 | 2,023.80 | 2,023.80 | 35,927,500 |
