NasdaqGS - Delayed Quote
USD
MercadoLibre, Inc. (MELI)
1,978.36
-12.70
(-0.64%)
At close: September 4 at 4:00:01 PM EDT
1,998.75
+20.39
(+1.03%)
After hours: September 4 at 7:59:32 PM EDT
Trade MELI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
1,985.52 | 1,999.99 | 1,966.00 | 1,978.36 | 1,978.36 | 281,800 |
|
Sep 3, 2026
|
2,025.00 | 2,066.00 | 1,985.08 | 1,991.06 | 1,991.06 | 431,300 |
|
Sep 2, 2026
|
1,949.61 | 2,009.99 | 1,949.61 | 2,006.58 | 2,006.58 | 391,200 |
|
Sep 1, 2026
|
1,900.00 | 1,975.01 | 1,900.00 | 1,963.49 | 1,963.49 | 325,300 |
|
Aug 31, 2026
|
1,954.00 | 1,964.00 | 1,922.38 | 1,936.20 | 1,936.20 | 335,200 |
|
Aug 28, 2026
|
1,941.99 | 1,972.59 | 1,939.95 | 1,966.25 | 1,966.25 | 338,200 |
|
Aug 27, 2026
|
1,947.26 | 1,961.99 | 1,906.07 | 1,930.75 | 1,930.75 | 370,100 |
|
Aug 26, 2026
|
1,995.39 | 2,008.38 | 1,948.40 | 1,950.44 | 1,950.44 | 326,500 |
|
Aug 25, 2026
|
1,937.83 | 2,011.20 | 1,929.00 | 1,997.00 | 1,997.00 | 432,100 |
|
Aug 24, 2026
|
1,926.75 | 1,990.99 | 1,918.00 | 1,947.90 | 1,947.90 | 459,800 |
|
Aug 21, 2026
|
1,928.39 | 1,962.57 | 1,911.01 | 1,922.73 | 1,922.73 | 422,700 |
|
Aug 20, 2026
|
1,897.76 | 1,929.64 | 1,885.33 | 1,921.96 | 1,921.96 | 399,500 |
|
Aug 19, 2026
|
1,780.50 | 1,918.17 | 1,771.00 | 1,908.65 | 1,908.65 | 709,200 |
|
Aug 18, 2026
|
1,782.06 | 1,813.99 | 1,759.21 | 1,779.14 | 1,779.14 | 340,900 |
|
Aug 17, 2026
|
1,823.39 | 1,829.18 | 1,767.51 | 1,787.57 | 1,787.57 | 534,300 |
|
Aug 14, 2026
|
1,837.27 | 1,874.98 | 1,832.01 | 1,844.58 | 1,844.58 | 270,300 |
|
Aug 13, 2026
|
1,840.00 | 1,858.50 | 1,815.01 | 1,828.25 | 1,828.25 | 356,700 |
|
Aug 12, 2026
|
1,921.00 | 1,927.00 | 1,827.00 | 1,828.29 | 1,828.29 | 684,500 |
|
Aug 11, 2026
|
1,850.00 | 1,946.00 | 1,830.27 | 1,940.00 | 1,940.00 | 803,600 |
|
Aug 10, 2026
|
1,817.42 | 1,848.50 | 1,806.51 | 1,824.34 | 1,824.34 | 313,100 |
|
Aug 7, 2026
|
1,820.55 | 1,851.19 | 1,800.01 | 1,820.69 | 1,820.69 | 491,800 |
|
Aug 6, 2026
|
1,825.51 | 1,833.21 | 1,766.05 | 1,830.00 | 1,830.00 | 1,200,900 |
|
Aug 5, 2026
|
1,923.25 | 1,944.99 | 1,909.11 | 1,922.57 | 1,922.57 | 606,200 |
|
Aug 4, 2026
|
1,889.66 | 1,906.38 | 1,864.56 | 1,888.50 | 1,888.50 | 448,300 |
|
Aug 3, 2026
|
1,916.70 | 1,926.00 | 1,875.99 | 1,898.79 | 1,898.79 | 442,900 |
|
Jul 31, 2026
|
1,874.00 | 1,889.22 | 1,851.79 | 1,877.95 | 1,877.95 | 366,000 |
|
Jul 30, 2026
|
1,845.01 | 1,888.00 | 1,828.89 | 1,885.73 | 1,885.73 | 370,100 |
|
Jul 29, 2026
|
1,842.76 | 1,902.38 | 1,842.76 | 1,863.31 | 1,863.31 | 297,900 |
|
Jul 28, 2026
|
1,839.14 | 1,886.00 | 1,839.14 | 1,862.52 | 1,862.52 | 409,000 |
|
Jul 27, 2026
|
1,825.71 | 1,855.44 | 1,818.51 | 1,819.74 | 1,819.74 | 329,200 |
|
Jul 24, 2026
|
1,800.71 | 1,839.91 | 1,797.28 | 1,801.44 | 1,801.44 | 303,800 |
|
Jul 23, 2026
|
1,790.80 | 1,804.25 | 1,771.17 | 1,798.70 | 1,798.70 | 305,900 |
|
Jul 22, 2026
|
1,818.09 | 1,818.09 | 1,773.68 | 1,799.21 | 1,799.21 | 246,100 |
|
Jul 21, 2026
|
1,840.00 | 1,840.00 | 1,797.96 | 1,822.65 | 1,822.65 | 261,300 |
|
Jul 20, 2026
|
1,819.39 | 1,863.20 | 1,805.00 | 1,832.42 | 1,832.42 | 294,300 |
|
Jul 17, 2026
|
1,827.13 | 1,833.26 | 1,789.00 | 1,813.91 | 1,813.91 | 313,600 |
|
Jul 16, 2026
|
1,862.82 | 1,883.36 | 1,840.00 | 1,857.42 | 1,857.42 | 344,700 |
|
Jul 15, 2026
|
1,873.00 | 1,905.49 | 1,819.67 | 1,843.19 | 1,843.19 | 508,200 |
|
Jul 14, 2026
|
1,851.39 | 1,896.00 | 1,842.04 | 1,873.88 | 1,873.88 | 410,900 |
|
Jul 13, 2026
|
1,856.64 | 1,897.26 | 1,855.00 | 1,867.30 | 1,867.30 | 483,900 |
|
Jul 10, 2026
|
1,823.74 | 1,884.06 | 1,810.00 | 1,852.22 | 1,852.22 | 406,300 |
|
Jul 9, 2026
|
1,777.19 | 1,809.38 | 1,760.90 | 1,807.83 | 1,807.83 | 385,600 |
|
Jul 8, 2026
|
1,800.30 | 1,815.36 | 1,764.68 | 1,809.38 | 1,809.38 | 275,100 |
|
Jul 7, 2026
|
1,828.03 | 1,836.09 | 1,793.46 | 1,813.61 | 1,813.61 | 287,900 |
|
Jul 6, 2026
|
1,764.13 | 1,812.00 | 1,756.33 | 1,805.68 | 1,805.68 | 329,200 |
|
Jul 2, 2026
|
1,757.90 | 1,781.73 | 1,749.00 | 1,763.36 | 1,763.36 | 407,600 |
|
Jul 1, 2026
|
1,715.00 | 1,766.66 | 1,713.58 | 1,742.19 | 1,742.19 | 497,100 |
|
Jun 30, 2026
|
1,669.18 | 1,702.48 | 1,657.01 | 1,697.39 | 1,697.39 | 432,900 |
|
Jun 29, 2026
|
1,685.97 | 1,744.42 | 1,682.40 | 1,683.13 | 1,683.13 | 422,900 |
|
Jun 26, 2026
|
1,619.98 | 1,693.94 | 1,600.06 | 1,675.10 | 1,675.10 | 481,600 |
|
Jun 25, 2026
|
1,663.00 | 1,663.35 | 1,613.83 | 1,619.25 | 1,619.25 | 441,500 |
|
Jun 24, 2026
|
1,583.00 | 1,684.58 | 1,579.00 | 1,659.57 | 1,659.57 | 634,500 |
|
Jun 23, 2026
|
1,581.13 | 1,606.74 | 1,566.00 | 1,583.66 | 1,583.66 | 403,700 |
|
Jun 22, 2026
|
1,633.50 | 1,635.15 | 1,588.01 | 1,589.45 | 1,589.45 | 414,500 |
|
Jun 18, 2026
|
1,635.00 | 1,647.67 | 1,608.09 | 1,635.15 | 1,635.15 | 655,100 |
|
Jun 17, 2026
|
1,674.08 | 1,702.00 | 1,630.00 | 1,631.82 | 1,631.82 | 460,600 |
|
Jun 16, 2026
|
1,657.15 | 1,712.00 | 1,652.61 | 1,674.08 | 1,674.08 | 448,000 |
|
Jun 15, 2026
|
1,618.10 | 1,673.50 | 1,617.42 | 1,646.36 | 1,646.36 | 532,100 |
|
Jun 12, 2026
|
1,628.00 | 1,632.86 | 1,565.98 | 1,589.60 | 1,589.60 | 596,000 |
|
Jun 11, 2026
|
1,585.56 | 1,623.32 | 1,546.00 | 1,610.00 | 1,610.00 | 650,200 |
|
Jun 10, 2026
|
1,628.00 | 1,629.00 | 1,579.25 | 1,588.29 | 1,588.29 | 404,100 |
|
Jun 9, 2026
|
1,609.17 | 1,668.93 | 1,600.12 | 1,641.16 | 1,641.16 | 506,900 |
|
Jun 8, 2026
|
1,606.08 | 1,630.57 | 1,582.43 | 1,611.99 | 1,611.99 | 431,900 |
|
Jun 5, 2026
|
1,630.18 | 1,650.20 | 1,604.00 | 1,607.80 | 1,607.80 | 446,500 |
|
Jun 4, 2026
|
1,657.65 | 1,683.55 | 1,616.00 | 1,634.78 | 1,634.78 | 493,100 |
|
Jun 3, 2026
|
1,652.01 | 1,670.00 | 1,629.52 | 1,638.54 | 1,638.54 | 544,600 |
|
Jun 2, 2026
|
1,720.00 | 1,733.22 | 1,662.72 | 1,672.83 | 1,672.83 | 505,500 |
|
Jun 1, 2026
|
1,700.45 | 1,733.78 | 1,681.25 | 1,730.98 | 1,730.98 | 610,200 |
|
May 29, 2026
|
1,682.87 | 1,707.00 | 1,679.02 | 1,695.65 | 1,695.65 | 759,600 |
|
May 28, 2026
|
1,705.00 | 1,715.91 | 1,681.00 | 1,695.53 | 1,695.53 | 565,100 |
|
May 27, 2026
|
1,645.00 | 1,709.00 | 1,644.51 | 1,696.17 | 1,696.17 | 441,000 |
|
May 26, 2026
|
1,657.99 | 1,659.65 | 1,616.47 | 1,648.04 | 1,648.04 | 497,900 |
|
May 22, 2026
|
1,681.21 | 1,703.92 | 1,650.13 | 1,664.42 | 1,664.42 | 399,000 |
|
May 21, 2026
|
1,632.00 | 1,680.00 | 1,615.50 | 1,677.90 | 1,677.90 | 494,400 |
|
May 20, 2026
|
1,598.00 | 1,662.00 | 1,587.21 | 1,651.20 | 1,651.20 | 536,900 |
|
May 19, 2026
|
1,583.89 | 1,625.00 | 1,572.92 | 1,594.86 | 1,594.86 | 557,800 |
|
May 18, 2026
|
1,540.00 | 1,586.19 | 1,528.67 | 1,585.91 | 1,585.91 | 673,400 |
|
May 15, 2026
|
1,591.00 | 1,594.05 | 1,538.11 | 1,546.81 | 1,546.81 | 619,900 |
|
May 14, 2026
|
1,547.00 | 1,619.34 | 1,541.69 | 1,607.37 | 1,607.37 | 701,700 |
|
May 13, 2026
|
1,533.13 | 1,562.56 | 1,495.00 | 1,562.00 | 1,562.00 | 1,309,300 |
|
May 12, 2026
|
1,562.75 | 1,583.00 | 1,541.14 | 1,578.78 | 1,578.78 | 1,163,500 |
|
May 11, 2026
|
1,641.33 | 1,642.00 | 1,536.71 | 1,557.30 | 1,557.30 | 1,864,500 |
|
May 8, 2026
|
1,685.00 | 1,704.19 | 1,623.00 | 1,632.52 | 1,632.52 | 2,333,900 |
|
May 7, 2026
|
1,850.81 | 1,890.00 | 1,839.55 | 1,870.01 | 1,870.01 | 814,600 |
|
May 6, 2026
|
1,830.01 | 1,864.50 | 1,825.00 | 1,841.14 | 1,841.14 | 421,900 |
|
May 5, 2026
|
1,812.61 | 1,821.31 | 1,778.27 | 1,817.31 | 1,817.31 | 329,300 |
|
May 4, 2026
|
1,847.16 | 1,876.01 | 1,813.19 | 1,813.53 | 1,813.53 | 373,000 |
|
May 1, 2026
|
1,799.44 | 1,861.34 | 1,799.43 | 1,850.05 | 1,850.05 | 374,800 |
|
Apr 30, 2026
|
1,768.00 | 1,810.00 | 1,761.44 | 1,792.63 | 1,792.63 | 317,600 |
|
Apr 29, 2026
|
1,767.75 | 1,771.50 | 1,738.00 | 1,767.02 | 1,767.02 | 450,800 |
|
Apr 28, 2026
|
1,839.91 | 1,846.33 | 1,778.34 | 1,791.99 | 1,791.99 | 328,800 |
|
Apr 27, 2026
|
1,832.84 | 1,874.23 | 1,832.01 | 1,839.28 | 1,839.28 | 364,900 |
|
Apr 24, 2026
|
1,819.43 | 1,841.06 | 1,799.72 | 1,835.22 | 1,835.22 | 299,000 |
|
Apr 23, 2026
|
1,845.15 | 1,846.85 | 1,792.32 | 1,809.20 | 1,809.20 | 303,700 |
|
Apr 22, 2026
|
1,871.74 | 1,881.38 | 1,843.96 | 1,860.98 | 1,860.98 | 255,400 |
|
Apr 21, 2026
|
1,884.01 | 1,903.00 | 1,851.00 | 1,854.18 | 1,854.18 | 260,700 |
|
Apr 20, 2026
|
1,855.83 | 1,871.44 | 1,835.01 | 1,870.08 | 1,870.08 | 356,700 |
|
Apr 17, 2026
|
1,850.19 | 1,875.00 | 1,832.50 | 1,855.83 | 1,855.83 | 361,000 |
|
Apr 16, 2026
|
1,860.74 | 1,891.50 | 1,808.60 | 1,822.13 | 1,822.13 | 412,600 |
|
Apr 15, 2026
|
1,858.19 | 1,887.07 | 1,843.04 | 1,872.12 | 1,872.12 | 470,300 |
|
Apr 14, 2026
|
1,841.00 | 1,878.85 | 1,836.34 | 1,840.66 | 1,840.66 | 358,000 |
|
Apr 13, 2026
|
1,761.75 | 1,839.01 | 1,761.11 | 1,831.93 | 1,831.93 | 465,500 |
|
Apr 10, 2026
|
1,801.00 | 1,812.89 | 1,756.87 | 1,773.96 | 1,773.96 | 366,500 |
|
Apr 9, 2026
|
1,783.49 | 1,802.22 | 1,744.10 | 1,793.21 | 1,793.21 | 322,700 |
|
Apr 8, 2026
|
1,822.79 | 1,843.91 | 1,765.43 | 1,775.74 | 1,775.74 | 520,800 |
|
Apr 7, 2026
|
1,714.26 | 1,744.91 | 1,691.91 | 1,742.30 | 1,742.30 | 351,300 |
|
Apr 6, 2026
|
1,706.58 | 1,727.26 | 1,694.00 | 1,710.37 | 1,710.37 | 210,700 |
|
Apr 2, 2026
|
1,689.97 | 1,737.99 | 1,684.09 | 1,715.52 | 1,715.52 | 290,400 |
|
Apr 1, 2026
|
1,740.16 | 1,741.04 | 1,692.31 | 1,718.97 | 1,718.97 | 643,300 |
|
Mar 31, 2026
|
1,645.00 | 1,741.64 | 1,631.02 | 1,729.02 | 1,729.02 | 800,000 |
|
Mar 30, 2026
|
1,608.05 | 1,633.58 | 1,598.23 | 1,619.20 | 1,619.20 | 385,800 |
|
Mar 27, 2026
|
1,618.96 | 1,633.12 | 1,593.21 | 1,599.52 | 1,599.52 | 546,400 |
|
Mar 26, 2026
|
1,624.77 | 1,668.59 | 1,620.00 | 1,630.99 | 1,630.99 | 290,000 |
|
Mar 25, 2026
|
1,637.10 | 1,658.66 | 1,617.25 | 1,639.47 | 1,639.47 | 403,600 |
|
Mar 24, 2026
|
1,647.32 | 1,653.52 | 1,606.21 | 1,612.02 | 1,612.02 | 511,100 |
|
Mar 23, 2026
|
1,662.46 | 1,691.79 | 1,637.21 | 1,666.08 | 1,666.08 | 460,500 |
|
Mar 20, 2026
|
1,656.00 | 1,671.72 | 1,631.18 | 1,635.76 | 1,635.76 | 537,400 |
|
Mar 19, 2026
|
1,680.02 | 1,684.03 | 1,648.51 | 1,666.93 | 1,666.93 | 427,100 |
|
Mar 18, 2026
|
1,718.45 | 1,741.21 | 1,686.99 | 1,690.26 | 1,690.26 | 366,500 |
|
Mar 17, 2026
|
1,733.33 | 1,752.26 | 1,711.00 | 1,728.14 | 1,728.14 | 362,400 |
|
Mar 16, 2026
|
1,685.00 | 1,741.96 | 1,681.00 | 1,732.33 | 1,732.33 | 465,600 |
|
Mar 13, 2026
|
1,670.80 | 1,695.00 | 1,645.91 | 1,670.00 | 1,670.00 | 678,900 |
|
Mar 12, 2026
|
1,700.00 | 1,712.69 | 1,631.18 | 1,680.00 | 1,680.00 | 1,203,900 |
|
Mar 11, 2026
|
1,745.26 | 1,766.56 | 1,726.46 | 1,766.10 | 1,766.10 | 367,400 |
|
Mar 10, 2026
|
1,773.50 | 1,773.50 | 1,723.70 | 1,742.09 | 1,742.09 | 441,800 |
|
Mar 9, 2026
|
1,742.71 | 1,769.52 | 1,721.41 | 1,769.52 | 1,769.52 | 600,800 |
|
Mar 6, 2026
|
1,758.13 | 1,794.17 | 1,738.55 | 1,787.86 | 1,787.86 | 439,900 |
|
Mar 5, 2026
|
1,769.70 | 1,810.62 | 1,765.00 | 1,780.36 | 1,780.36 | 489,300 |
|
Mar 4, 2026
|
1,731.76 | 1,789.00 | 1,727.00 | 1,769.03 | 1,769.03 | 520,600 |
|
Mar 3, 2026
|
1,688.88 | 1,721.96 | 1,660.20 | 1,714.01 | 1,714.01 | 977,600 |
|
Mar 2, 2026
|
1,700.15 | 1,780.00 | 1,682.12 | 1,777.00 | 1,777.00 | 818,500 |
|
Feb 27, 2026
|
1,739.37 | 1,775.98 | 1,721.41 | 1,757.58 | 1,757.58 | 792,500 |
|
Feb 26, 2026
|
1,791.00 | 1,796.00 | 1,731.26 | 1,740.88 | 1,740.88 | 1,089,700 |
|
Feb 25, 2026
|
1,760.12 | 1,781.48 | 1,654.24 | 1,767.71 | 1,767.71 | 2,381,200 |
|
Feb 24, 2026
|
1,885.00 | 1,928.96 | 1,857.12 | 1,922.56 | 1,922.56 | 900,800 |
|
Feb 23, 2026
|
1,995.35 | 2,008.19 | 1,848.91 | 1,864.46 | 1,864.46 | 757,900 |
|
Feb 20, 2026
|
1,986.01 | 2,020.55 | 1,964.87 | 1,996.87 | 1,996.87 | 361,100 |
|
Feb 19, 2026
|
2,009.08 | 2,025.39 | 1,990.18 | 1,996.55 | 1,996.55 | 284,500 |
|
Feb 18, 2026
|
1,988.21 | 2,047.87 | 1,976.00 | 2,009.05 | 2,009.05 | 328,000 |
|
Feb 17, 2026
|
1,975.39 | 2,006.66 | 1,931.12 | 1,975.51 | 1,975.51 | 425,400 |
|
Feb 13, 2026
|
1,990.26 | 2,006.32 | 1,963.47 | 1,988.26 | 1,988.26 | 425,500 |
|
Feb 12, 2026
|
2,092.62 | 2,113.90 | 1,997.00 | 2,007.00 | 2,007.00 | 584,400 |
|
Feb 11, 2026
|
2,053.23 | 2,060.00 | 1,972.00 | 2,018.18 | 2,018.18 | 471,000 |
|
Feb 10, 2026
|
2,035.18 | 2,082.09 | 2,012.33 | 2,025.32 | 2,025.32 | 545,700 |
|
Feb 9, 2026
|
1,984.02 | 2,037.02 | 1,958.88 | 2,035.59 | 2,035.59 | 546,200 |
|
Feb 6, 2026
|
2,042.43 | 2,042.43 | 1,913.00 | 1,970.15 | 1,970.15 | 937,700 |
|
Feb 5, 2026
|
2,066.02 | 2,094.09 | 2,024.14 | 2,034.76 | 2,034.76 | 519,100 |
|
Feb 4, 2026
|
2,085.31 | 2,090.26 | 1,985.34 | 2,052.78 | 2,052.78 | 766,800 |
|
Feb 3, 2026
|
2,145.00 | 2,158.27 | 2,065.64 | 2,099.90 | 2,099.90 | 501,800 |
|
Feb 2, 2026
|
2,134.51 | 2,184.90 | 2,112.28 | 2,147.22 | 2,147.22 | 342,000 |
|
Jan 30, 2026
|
2,200.00 | 2,226.68 | 2,129.00 | 2,147.79 | 2,147.79 | 558,600 |
|
Jan 29, 2026
|
2,268.98 | 2,292.34 | 2,209.93 | 2,218.14 | 2,218.14 | 418,500 |
|
Jan 28, 2026
|
2,303.91 | 2,342.00 | 2,266.35 | 2,268.60 | 2,268.60 | 486,000 |
|
Jan 27, 2026
|
2,222.00 | 2,302.46 | 2,205.00 | 2,295.00 | 2,295.00 | 569,400 |
|
Jan 26, 2026
|
2,131.47 | 2,241.99 | 2,127.97 | 2,212.62 | 2,212.62 | 539,100 |
|
Jan 23, 2026
|
2,145.00 | 2,153.46 | 2,100.31 | 2,137.29 | 2,137.29 | 467,100 |
|
Jan 22, 2026
|
2,113.41 | 2,166.00 | 2,111.01 | 2,153.75 | 2,153.75 | 872,900 |
|
Jan 21, 2026
|
2,045.00 | 2,093.51 | 2,032.01 | 2,057.77 | 2,057.77 | 942,900 |
|
Jan 20, 2026
|
2,049.04 | 2,110.36 | 2,028.21 | 2,034.82 | 2,034.82 | 535,800 |
|
Jan 16, 2026
|
2,104.74 | 2,110.04 | 2,061.62 | 2,075.01 | 2,075.01 | 546,800 |
|
Jan 15, 2026
|
2,137.12 | 2,151.46 | 2,084.62 | 2,098.85 | 2,098.85 | 425,200 |
|
Jan 14, 2026
|
2,055.70 | 2,108.00 | 2,041.02 | 2,101.95 | 2,101.95 | 500,100 |
|
Jan 13, 2026
|
2,127.21 | 2,130.15 | 2,030.91 | 2,073.57 | 2,073.57 | 689,900 |
|
Jan 12, 2026
|
2,164.27 | 2,165.03 | 2,122.57 | 2,149.90 | 2,149.90 | 408,500 |
|
Jan 9, 2026
|
2,191.50 | 2,193.06 | 2,162.00 | 2,178.41 | 2,178.41 | 309,200 |
|
Jan 8, 2026
|
2,176.70 | 2,200.70 | 2,160.02 | 2,179.80 | 2,179.80 | 340,500 |
|
Jan 7, 2026
|
2,187.04 | 2,188.49 | 2,130.00 | 2,162.61 | 2,162.61 | 383,100 |
|
Jan 6, 2026
|
2,142.17 | 2,239.95 | 2,138.00 | 2,187.04 | 2,187.04 | 689,200 |
|
Jan 5, 2026
|
2,011.94 | 2,211.93 | 2,010.90 | 2,148.62 | 2,148.62 | 1,072,900 |
|
Jan 2, 2026
|
2,027.55 | 2,035.00 | 1,968.88 | 1,973.70 | 1,973.70 | 502,500 |
|
Dec 31, 2025
|
2,014.56 | 2,027.73 | 2,007.50 | 2,014.26 | 2,014.26 | 199,700 |
|
Dec 30, 2025
|
2,014.92 | 2,025.19 | 1,997.06 | 2,020.88 | 2,020.88 | 294,100 |
|
Dec 29, 2025
|
1,995.00 | 2,039.76 | 1,986.00 | 2,014.97 | 2,014.97 | 276,000 |
|
Dec 26, 2025
|
1,998.08 | 2,012.00 | 1,994.01 | 2,005.71 | 2,005.71 | 192,500 |
|
Dec 24, 2025
|
1,996.00 | 2,008.17 | 1,982.12 | 1,998.21 | 1,998.21 | 98,200 |
|
Dec 23, 2025
|
1,995.00 | 2,006.66 | 1,974.00 | 1,995.07 | 1,995.07 | 254,200 |
|
Dec 22, 2025
|
2,009.88 | 2,013.00 | 1,960.03 | 1,993.65 | 1,993.65 | 311,100 |
|
Dec 19, 2025
|
1,969.84 | 2,014.46 | 1,962.00 | 1,997.61 | 1,997.61 | 737,900 |
|
Dec 18, 2025
|
1,932.49 | 1,983.22 | 1,932.49 | 1,964.46 | 1,964.46 | 686,100 |
|
Dec 17, 2025
|
1,943.69 | 1,956.05 | 1,901.83 | 1,916.28 | 1,916.28 | 687,600 |
|
Dec 16, 2025
|
1,964.44 | 1,974.30 | 1,906.18 | 1,933.72 | 1,933.72 | 908,300 |
|
Dec 15, 2025
|
2,028.86 | 2,028.86 | 1,955.11 | 1,966.76 | 1,966.76 | 487,100 |
|
Dec 12, 2025
|
2,014.65 | 2,050.49 | 2,005.00 | 2,015.89 | 2,015.89 | 401,200 |
|
Dec 11, 2025
|
1,978.41 | 2,042.05 | 1,969.69 | 2,019.81 | 2,019.81 | 522,400 |
|
Dec 10, 2025
|
2,031.01 | 2,037.50 | 1,957.00 | 1,970.73 | 1,970.73 | 1,173,900 |
|
Dec 9, 2025
|
2,072.05 | 2,091.99 | 2,044.59 | 2,074.48 | 2,074.48 | 418,100 |
|
Dec 8, 2025
|
2,087.08 | 2,121.42 | 2,075.00 | 2,088.36 | 2,088.36 | 361,300 |
|
Dec 5, 2025
|
2,145.49 | 2,163.00 | 2,051.04 | 2,066.42 | 2,066.42 | 668,900 |
|
Dec 4, 2025
|
2,128.51 | 2,151.33 | 2,079.08 | 2,139.56 | 2,139.56 | 443,000 |
|
Dec 3, 2025
|
2,117.00 | 2,151.63 | 2,102.56 | 2,119.83 | 2,119.83 | 383,800 |
|
Dec 2, 2025
|
2,067.75 | 2,153.75 | 2,066.01 | 2,115.91 | 2,115.91 | 616,200 |
|
Dec 1, 2025
|
2,060.00 | 2,084.88 | 2,035.39 | 2,064.55 | 2,064.55 | 538,600 |
|
Nov 28, 2025
|
2,075.38 | 2,090.86 | 2,050.00 | 2,071.78 | 2,071.78 | 248,700 |
|
Nov 26, 2025
|
2,077.44 | 2,079.97 | 2,026.00 | 2,033.32 | 2,033.32 | 377,900 |
|
Nov 25, 2025
|
2,000.67 | 2,059.94 | 1,990.56 | 2,055.00 | 2,055.00 | 524,700 |
|
Nov 24, 2025
|
1,970.00 | 2,011.00 | 1,935.09 | 2,008.92 | 2,008.92 | 870,200 |
|
Nov 21, 2025
|
1,903.62 | 1,966.74 | 1,901.00 | 1,951.78 | 1,951.78 | 816,100 |
|
Nov 20, 2025
|
2,105.30 | 2,108.00 | 1,897.18 | 1,899.75 | 1,899.75 | 1,195,200 |
|
Nov 19, 2025
|
2,065.00 | 2,095.67 | 2,054.17 | 2,077.18 | 2,077.18 | 428,500 |
|
Nov 18, 2025
|
2,051.10 | 2,084.13 | 2,035.61 | 2,058.81 | 2,058.81 | 380,000 |
|
Nov 17, 2025
|
2,055.00 | 2,074.19 | 2,038.00 | 2,057.72 | 2,057.72 | 375,300 |
|
Nov 14, 2025
|
2,030.15 | 2,049.55 | 1,990.55 | 2,048.89 | 2,048.89 | 600,500 |
|
Nov 13, 2025
|
2,084.51 | 2,100.00 | 2,017.88 | 2,031.05 | 2,031.05 | 700,900 |
|
Nov 12, 2025
|
2,141.57 | 2,143.44 | 2,094.66 | 2,103.91 | 2,103.91 | 406,000 |
|
Nov 11, 2025
|
2,086.16 | 2,124.50 | 2,070.00 | 2,099.57 | 2,099.57 | 395,000 |
|
Nov 10, 2025
|
2,127.15 | 2,131.56 | 2,049.43 | 2,092.04 | 2,092.04 | 823,700 |
|
Nov 7, 2025
|
2,120.00 | 2,122.00 | 2,078.36 | 2,108.60 | 2,108.60 | 655,600 |
|
Nov 6, 2025
|
2,274.12 | 2,276.91 | 2,121.78 | 2,128.33 | 2,128.33 | 742,300 |
|
Nov 5, 2025
|
2,295.00 | 2,320.00 | 2,233.42 | 2,301.88 | 2,301.88 | 464,400 |
|
Nov 4, 2025
|
2,300.00 | 2,372.79 | 2,270.00 | 2,305.69 | 2,305.69 | 383,300 |
|
Nov 3, 2025
|
2,331.20 | 2,387.55 | 2,289.00 | 2,316.40 | 2,316.40 | 497,300 |
|
Oct 31, 2025
|
2,375.00 | 2,419.78 | 2,308.00 | 2,327.26 | 2,327.26 | 754,700 |
|
Oct 30, 2025
|
2,210.55 | 2,428.00 | 2,210.00 | 2,360.76 | 2,360.76 | 892,700 |
|
Oct 29, 2025
|
2,283.42 | 2,319.28 | 2,251.00 | 2,295.92 | 2,295.92 | 545,800 |
|
Oct 28, 2025
|
2,290.54 | 2,298.05 | 2,250.05 | 2,290.14 | 2,290.14 | 385,400 |
|
Oct 27, 2025
|
2,300.00 | 2,304.09 | 2,220.00 | 2,282.32 | 2,282.32 | 640,000 |
|
Oct 24, 2025
|
2,171.82 | 2,185.00 | 2,140.02 | 2,161.11 | 2,161.11 | 367,600 |
|
Oct 23, 2025
|
2,108.69 | 2,149.98 | 2,095.00 | 2,148.32 | 2,148.32 | 296,000 |
|
Oct 22, 2025
|
2,129.56 | 2,131.44 | 2,088.45 | 2,095.21 | 2,095.21 | 283,000 |
|
Oct 21, 2025
|
2,105.00 | 2,163.24 | 2,096.00 | 2,142.05 | 2,142.05 | 349,400 |
|
Oct 20, 2025
|
2,039.73 | 2,105.00 | 2,033.09 | 2,102.11 | 2,102.11 | 360,900 |
|
Oct 17, 2025
|
2,061.90 | 2,061.90 | 2,020.00 | 2,024.98 | 2,024.98 | 742,100 |
|
Oct 16, 2025
|
2,050.51 | 2,071.78 | 2,025.25 | 2,043.06 | 2,043.06 | 818,100 |
|
Oct 15, 2025
|
2,181.92 | 2,181.92 | 2,033.00 | 2,048.35 | 2,048.35 | 757,000 |
|
Oct 14, 2025
|
2,150.00 | 2,183.95 | 2,121.41 | 2,157.82 | 2,157.82 | 315,600 |
|
Oct 13, 2025
|
2,150.01 | 2,207.91 | 2,146.00 | 2,175.91 | 2,175.91 | 352,500 |
|
Oct 10, 2025
|
2,271.01 | 2,280.00 | 2,120.00 | 2,133.67 | 2,133.67 | 731,200 |
|
Oct 9, 2025
|
2,183.00 | 2,279.45 | 2,170.00 | 2,275.00 | 2,275.00 | 523,200 |
|
Oct 8, 2025
|
2,194.30 | 2,199.11 | 2,140.64 | 2,179.89 | 2,179.89 | 396,200 |
|
Oct 7, 2025
|
2,151.87 | 2,189.47 | 2,118.27 | 2,187.57 | 2,187.57 | 332,300 |
|
Oct 6, 2025
|
2,178.31 | 2,178.31 | 2,116.00 | 2,154.22 | 2,154.22 | 636,600 |
|
Oct 3, 2025
|
2,241.01 | 2,249.50 | 2,160.00 | 2,172.75 | 2,172.75 | 617,600 |
|
Oct 2, 2025
|
2,201.65 | 2,250.86 | 2,159.36 | 2,246.60 | 2,246.60 | 897,800 |
|
Oct 1, 2025
|
2,344.29 | 2,345.00 | 2,172.77 | 2,176.91 | 2,176.91 | 1,189,700 |
|
Sep 30, 2025
|
2,475.00 | 2,481.10 | 2,314.18 | 2,336.94 | 2,336.94 | 928,300 |
|
Sep 29, 2025
|
2,492.23 | 2,548.50 | 2,484.65 | 2,501.31 | 2,501.31 | 283,200 |
|
Sep 26, 2025
|
2,499.00 | 2,514.90 | 2,459.35 | 2,468.42 | 2,468.42 | 249,700 |
|
Sep 25, 2025
|
2,507.89 | 2,507.89 | 2,443.16 | 2,492.25 | 2,492.25 | 362,500 |
|
Sep 24, 2025
|
2,511.67 | 2,530.00 | 2,481.50 | 2,510.97 | 2,510.97 | 272,600 |
|
Sep 23, 2025
|
2,460.00 | 2,516.65 | 2,433.49 | 2,494.35 | 2,494.35 | 267,700 |
|
Sep 22, 2025
|
2,442.11 | 2,463.34 | 2,415.76 | 2,460.66 | 2,460.66 | 288,400 |
|
Sep 19, 2025
|
2,493.06 | 2,500.00 | 2,433.32 | 2,452.34 | 2,452.34 | 416,900 |
|
Sep 18, 2025
|
2,459.67 | 2,531.19 | 2,459.32 | 2,476.37 | 2,476.37 | 378,800 |
|
Sep 17, 2025
|
2,395.70 | 2,468.25 | 2,370.26 | 2,446.32 | 2,446.32 | 418,100 |
|
Sep 16, 2025
|
2,344.55 | 2,394.17 | 2,336.87 | 2,390.14 | 2,390.14 | 436,600 |
|
Sep 15, 2025
|
2,337.76 | 2,352.44 | 2,311.36 | 2,335.82 | 2,335.82 | 375,500 |
|
Sep 12, 2025
|
2,325.00 | 2,352.38 | 2,290.50 | 2,339.36 | 2,339.36 | 571,800 |
|
Sep 11, 2025
|
2,357.08 | 2,372.31 | 2,331.55 | 2,338.20 | 2,338.20 | 331,200 |
|
Sep 10, 2025
|
2,377.00 | 2,402.89 | 2,318.42 | 2,348.99 | 2,348.99 | 415,600 |
|
Sep 9, 2025
|
2,348.21 | 2,378.24 | 2,341.33 | 2,373.01 | 2,373.01 | 272,400 |
|
Sep 8, 2025
|
2,361.11 | 2,373.93 | 2,298.04 | 2,346.96 | 2,346.96 | 789,100 |
|
Sep 5, 2025
|
2,421.63 | 2,450.22 | 2,321.33 | 2,417.49 | 2,417.49 | 493,500 |
