ASX - Delayed Quote
•
AUD
ALL ORDINARIES [XAO] (^AORD)
8,974.00
-3.20
(-0.04%)
As of 2:36:44 PM GMT+11. Market Open.
Currency in AUD
| 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
|
8,977.20 | 9,029.60 | 8,964.10 | 8,972.20 | 8,972.20 | - |
|
Nov 2, 2026
|
9,025.40 | 9,025.40 | 8,962.40 | 8,977.20 | 8,977.20 | 1,335,052,200 |
|
Oct 30, 2026
|
9,012.60 | 9,109.70 | 9,012.60 | 9,025.40 | 9,025.40 | 1,545,741,900 |
|
Oct 29, 2026
|
8,971.40 | 9,027.40 | 8,971.40 | 9,012.60 | 9,012.60 | 1,308,301,300 |
|
Oct 28, 2026
|
8,968.80 | 9,060.20 | 8,968.80 | 8,971.40 | 8,971.40 | 1,418,081,400 |
|
Oct 27, 2026
|
8,926.60 | 8,976.80 | 8,891.80 | 8,968.80 | 8,968.80 | 1,298,354,400 |
|
Oct 26, 2026
|
8,905.80 | 8,932.90 | 8,835.10 | 8,926.60 | 8,926.60 | 1,368,805,300 |
|
Oct 23, 2026
|
8,917.10 | 8,917.10 | 8,863.10 | 8,905.80 | 8,905.80 | 1,635,261,500 |
|
Oct 22, 2026
|
8,956.60 | 8,956.60 | 8,890.70 | 8,917.10 | 8,917.10 | 1,371,508,100 |
|
Oct 21, 2026
|
8,944.20 | 8,965.80 | 8,922.70 | 8,956.60 | 8,956.60 | 1,444,327,200 |
|
Oct 20, 2026
|
8,975.70 | 8,975.70 | 8,879.40 | 8,944.20 | 8,944.20 | 1,357,630,400 |
|
Oct 19, 2026
|
8,940.40 | 8,976.10 | 8,933.30 | 8,975.70 | 8,975.70 | 1,253,610,500 |
|
Oct 16, 2026
|
8,840.40 | 8,953.00 | 8,840.40 | 8,940.40 | 8,940.40 | 1,564,918,400 |
|
Oct 15, 2026
|
8,869.00 | 8,869.00 | 8,771.20 | 8,840.40 | 8,840.40 | 1,253,674,000 |
|
Oct 14, 2026
|
8,921.50 | 8,921.50 | 8,841.40 | 8,869.00 | 8,869.00 | 1,253,674,000 |
|
Oct 13, 2026
|
8,937.00 | 8,941.50 | 8,887.60 | 8,921.50 | 8,921.50 | 1,253,674,000 |
|
Oct 12, 2026
|
8,877.70 | 8,949.90 | 8,877.70 | 8,937.00 | 8,937.00 | 1,253,674,000 |
|
Oct 9, 2026
|
8,823.20 | 8,877.70 | 8,823.20 | 8,877.70 | 8,877.70 | 1,253,674,000 |
|
Oct 8, 2026
|
8,894.60 | 8,894.60 | 8,820.80 | 8,823.20 | 8,823.20 | 1,308,424,800 |
|
Oct 7, 2026
|
8,903.50 | 8,922.70 | 8,872.00 | 8,894.60 | 8,894.60 | 1,328,626,300 |
|
Oct 6, 2026
|
8,859.20 | 8,919.90 | 8,859.20 | 8,903.50 | 8,903.50 | 1,188,359,300 |
|
Oct 5, 2026
|
8,854.70 | 8,907.20 | 8,851.40 | 8,859.20 | 8,859.20 | 842,428,300 |
|
Oct 2, 2026
|
8,794.40 | 8,854.70 | 8,794.40 | 8,854.70 | 8,854.70 | 1,362,954,900 |
|
Oct 1, 2026
|
8,969.20 | 8,969.20 | 8,793.40 | 8,794.40 | 8,794.40 | 1,514,535,200 |
|
Sep 30, 2026
|
8,886.60 | 8,987.70 | 8,875.50 | 8,969.20 | 8,969.20 | 1,715,877,000 |
|
Sep 29, 2026
|
8,850.70 | 8,886.60 | 8,837.80 | 8,886.60 | 8,886.60 | 1,210,264,800 |
|
Sep 28, 2026
|
8,845.60 | 8,879.50 | 8,841.90 | 8,850.70 | 8,850.70 | 1,443,818,500 |
|
Sep 25, 2026
|
8,897.00 | 8,897.00 | 8,827.20 | 8,845.60 | 8,845.60 | 1,238,132,200 |
|
Sep 24, 2026
|
8,956.20 | 8,956.20 | 8,837.70 | 8,897.00 | 8,897.00 | 1,387,506,500 |
|
Sep 23, 2026
|
8,951.00 | 8,985.60 | 8,940.40 | 8,956.20 | 8,956.20 | 1,426,942,100 |
|
Sep 22, 2026
|
8,919.10 | 8,971.70 | 8,917.40 | 8,951.00 | 8,951.00 | 1,187,055,700 |
|
Sep 21, 2026
|
8,922.70 | 8,925.10 | 8,872.10 | 8,919.10 | 8,919.10 | 1,517,132,000 |
|
Sep 18, 2026
|
8,910.90 | 8,955.40 | 8,904.60 | 8,922.70 | 8,922.70 | 5,269,437,400 |
|
Sep 17, 2026
|
8,874.50 | 8,961.10 | 8,874.50 | 8,910.90 | 8,910.90 | 1,667,573,400 |
|
Sep 16, 2026
|
8,849.30 | 8,879.10 | 8,841.70 | 8,874.50 | 8,874.50 | 1,715,326,300 |
|
Sep 15, 2026
|
8,923.90 | 8,923.90 | 8,835.20 | 8,849.30 | 8,849.30 | 1,623,315,000 |
|
Sep 14, 2026
|
8,920.20 | 8,944.70 | 8,911.80 | 8,923.90 | 8,923.90 | 1,412,022,200 |
|
Sep 11, 2026
|
9,008.30 | 9,008.30 | 8,881.60 | 8,920.20 | 8,920.20 | 1,403,124,800 |
|
Sep 10, 2026
|
9,102.90 | 9,102.90 | 8,936.10 | 9,008.30 | 9,008.30 | 1,496,071,500 |
|
Sep 9, 2026
|
9,114.30 | 9,141.50 | 9,082.30 | 9,102.90 | 9,102.90 | 1,324,418,800 |
|
Sep 8, 2026
|
9,200.60 | 9,200.60 | 9,108.80 | 9,114.30 | 9,114.30 | 1,149,813,900 |
|
Sep 7, 2026
|
9,196.00 | 9,234.10 | 9,191.00 | 9,200.60 | 9,200.60 | 1,025,655,200 |
|
Sep 4, 2026
|
9,198.30 | 9,250.60 | 9,186.20 | 9,196.00 | 9,196.00 | 1,430,465,200 |
|
Sep 3, 2026
|
9,160.30 | 9,209.40 | 9,154.10 | 9,198.30 | 9,198.30 | 1,384,270,300 |
|
Sep 2, 2026
|
9,260.90 | 9,260.90 | 9,122.70 | 9,160.30 | 9,160.30 | 1,604,129,700 |
|
Sep 1, 2026
|
9,271.40 | 9,271.40 | 9,214.30 | 9,260.90 | 9,260.90 | 1,375,810,500 |
|
Aug 31, 2026
|
9,294.30 | 9,316.70 | 9,253.60 | 9,271.40 | 9,271.40 | 2,414,954,900 |
|
Aug 28, 2026
|
9,243.20 | 9,294.30 | 9,243.20 | 9,294.30 | 9,294.30 | 1,308,897,300 |
|
Aug 27, 2026
|
9,338.80 | 9,338.80 | 9,232.90 | 9,243.20 | 9,243.20 | 1,619,571,600 |
|
Aug 26, 2026
|
9,374.90 | 9,428.50 | 9,338.80 | 9,338.80 | 9,338.80 | 1,480,472,700 |
|
Aug 25, 2026
|
9,316.70 | 9,387.30 | 9,316.70 | 9,374.90 | 9,374.90 | 1,544,380,200 |
|
Aug 24, 2026
|
9,269.70 | 9,343.90 | 9,269.70 | 9,316.70 | 9,316.70 | 1,581,544,400 |
|
Aug 21, 2026
|
9,298.50 | 9,298.50 | 9,256.40 | 9,269.70 | 9,269.70 | 1,512,634,900 |
|
Aug 20, 2026
|
9,255.20 | 9,317.10 | 9,255.20 | 9,298.50 | 9,298.50 | 1,685,156,700 |
|
Aug 19, 2026
|
9,274.20 | 9,274.20 | 9,222.60 | 9,255.20 | 9,255.20 | 1,444,895,800 |
|
Aug 18, 2026
|
9,279.00 | 9,314.20 | 9,260.10 | 9,274.20 | 9,274.20 | 1,423,858,000 |
|
Aug 17, 2026
|
9,313.20 | 9,315.50 | 9,270.60 | 9,279.00 | 9,279.00 | 1,343,983,200 |
|
Aug 14, 2026
|
9,381.40 | 9,381.40 | 9,288.50 | 9,313.20 | 9,313.20 | 1,133,271,100 |
|
Aug 13, 2026
|
9,404.70 | 9,404.70 | 9,339.60 | 9,381.40 | 9,381.40 | 1,311,083,300 |
|
Aug 12, 2026
|
9,443.70 | 9,443.70 | 9,383.10 | 9,404.70 | 9,404.70 | 1,283,701,800 |
|
Aug 11, 2026
|
9,424.10 | 9,474.80 | 9,424.10 | 9,443.70 | 9,443.70 | 1,398,068,200 |
|
Aug 10, 2026
|
9,445.10 | 9,456.50 | 9,395.80 | 9,424.10 | 9,424.10 | 1,263,417,000 |
|
Aug 7, 2026
|
9,452.00 | 9,455.50 | 9,398.80 | 9,445.10 | 9,445.10 | 1,150,567,800 |
|
Aug 6, 2026
|
9,405.40 | 9,473.90 | 9,405.40 | 9,452.00 | 9,452.00 | 1,346,498,200 |
|
Aug 5, 2026
|
9,311.90 | 9,407.20 | 9,311.90 | 9,405.40 | 9,405.40 | 1,353,173,100 |
|
Aug 4, 2026
|
9,178.40 | 9,311.90 | 9,178.40 | 9,311.90 | 9,311.90 | 1,223,519,500 |
|
Aug 3, 2026
|
9,137.00 | 9,178.40 | 9,099.50 | 9,178.40 | 9,178.40 | 994,386,800 |
|
Jul 31, 2026
|
9,122.70 | 9,215.80 | 9,122.70 | 9,137.00 | 9,137.00 | 1,324,937,900 |
|
Jul 30, 2026
|
9,199.70 | 9,199.70 | 9,107.90 | 9,122.70 | 9,122.70 | 1,237,619,100 |
|
Jul 29, 2026
|
9,112.00 | 9,245.70 | 9,112.00 | 9,199.70 | 9,199.70 | 1,376,899,600 |
|
Jul 28, 2026
|
9,063.80 | 9,112.00 | 9,027.30 | 9,112.00 | 9,112.00 | 1,205,641,100 |
|
Jul 27, 2026
|
8,941.50 | 9,063.80 | 8,941.50 | 9,063.80 | 9,063.80 | 1,025,314,700 |
|
Jul 24, 2026
|
9,018.10 | 9,018.10 | 8,909.80 | 8,941.50 | 8,941.50 | 1,181,846,000 |
|
Jul 23, 2026
|
9,004.90 | 9,107.80 | 9,004.90 | 9,018.10 | 9,018.10 | 1,167,819,400 |
|
Jul 22, 2026
|
8,976.90 | 9,024.40 | 8,976.90 | 9,004.90 | 9,004.90 | 1,197,573,600 |
|
Jul 21, 2026
|
8,974.70 | 8,986.40 | 8,916.80 | 8,976.90 | 8,976.90 | 1,184,752,800 |
|
Jul 20, 2026
|
8,978.80 | 9,020.20 | 8,974.70 | 8,974.70 | 8,974.70 | 1,071,045,700 |
|
Jul 17, 2026
|
9,036.90 | 9,036.90 | 8,946.80 | 8,978.80 | 8,978.80 | 1,321,979,300 |
|
Jul 16, 2026
|
9,034.60 | 9,049.90 | 9,003.70 | 9,036.90 | 9,036.90 | 1,011,835,700 |
|
Jul 15, 2026
|
9,001.30 | 9,066.70 | 9,001.30 | 9,034.60 | 9,034.60 | 956,904,600 |
|
Jul 14, 2026
|
9,003.00 | 9,003.00 | 8,949.40 | 9,001.30 | 9,001.30 | 1,076,642,800 |
|
Jul 13, 2026
|
9,003.70 | 9,021.10 | 8,964.70 | 9,003.00 | 9,003.00 | 1,116,983,100 |
|
Jul 10, 2026
|
8,961.30 | 9,019.70 | 8,947.30 | 9,003.70 | 9,003.70 | 915,893,600 |
|
Jul 9, 2026
|
8,979.30 | 8,979.30 | 8,899.80 | 8,961.30 | 8,961.30 | 1,100,824,500 |
|
Jul 8, 2026
|
9,004.70 | 9,004.70 | 8,874.20 | 8,979.30 | 8,979.30 | 1,704,868,200 |
|
Jul 7, 2026
|
9,037.00 | 9,049.30 | 8,990.00 | 9,004.70 | 9,004.70 | 1,214,225,900 |
|
Jul 6, 2026
|
9,048.30 | 9,062.20 | 9,024.90 | 9,037.00 | 9,037.00 | 1,046,083,500 |
|
Jul 3, 2026
|
8,930.90 | 9,056.20 | 8,930.90 | 9,048.30 | 9,048.30 | 1,050,080,800 |
|
Jul 2, 2026
|
8,931.40 | 8,934.10 | 8,866.00 | 8,930.90 | 8,930.90 | 1,310,333,700 |
|
Jul 1, 2026
|
8,986.20 | 9,005.20 | 8,923.40 | 8,931.40 | 8,931.40 | 1,360,803,600 |
|
Jun 30, 2026
|
9,026.90 | 9,038.00 | 8,986.20 | 8,986.20 | 8,986.20 | 1,628,979,000 |
|
Jun 29, 2026
|
8,964.20 | 9,027.00 | 8,964.20 | 9,026.90 | 9,026.90 | 1,339,031,400 |
|
Jun 26, 2026
|
8,951.60 | 8,976.20 | 8,906.80 | 8,964.20 | 8,964.20 | 1,466,954,500 |
|
Jun 25, 2026
|
9,012.60 | 9,012.60 | 8,951.60 | 8,951.60 | 8,951.60 | 1,589,690,900 |
|
Jun 24, 2026
|
8,988.30 | 9,024.60 | 8,986.90 | 9,012.60 | 9,012.60 | 1,552,307,000 |
|
Jun 23, 2026
|
9,031.20 | 9,061.00 | 8,979.80 | 8,988.30 | 8,988.30 | 1,434,610,500 |
|
Jun 22, 2026
|
9,047.30 | 9,069.90 | 9,013.00 | 9,031.20 | 9,031.20 | 1,282,767,300 |
|
Jun 19, 2026
|
9,126.80 | 9,126.80 | 9,019.30 | 9,047.30 | 9,047.30 | 2,770,990,900 |
|
Jun 18, 2026
|
9,185.90 | 9,201.40 | 9,126.80 | 9,126.80 | 9,126.80 | 1,598,196,800 |
|
Jun 17, 2026
|
9,131.30 | 9,192.90 | 9,103.00 | 9,185.90 | 9,185.90 | 1,340,483,700 |
|
Jun 16, 2026
|
9,128.00 | 9,131.30 | 9,050.10 | 9,131.30 | 9,131.30 | 1,336,448,800 |
|
Jun 15, 2026
|
9,006.10 | 9,147.00 | 9,006.10 | 9,128.00 | 9,128.00 | 1,589,770,800 |
|
Jun 12, 2026
|
8,836.70 | 9,011.90 | 8,836.70 | 9,006.10 | 9,006.10 | 1,230,452,600 |
|
Jun 11, 2026
|
8,857.00 | 8,870.00 | 8,752.60 | 8,836.70 | 8,836.70 | 1,620,082,100 |
|
Jun 10, 2026
|
8,824.80 | 8,881.00 | 8,802.70 | 8,857.00 | 8,857.00 | 1,510,187,900 |
|
Jun 9, 2026
|
8,855.90 | 8,855.90 | 8,711.00 | 8,824.80 | 8,824.80 | 1,694,624,100 |
|
Jun 5, 2026
|
8,916.90 | 8,935.50 | 8,843.20 | 8,855.90 | 8,855.90 | 1,234,331,200 |
|
Jun 4, 2026
|
9,017.20 | 9,017.20 | 8,886.10 | 8,916.90 | 8,916.90 | 1,325,466,800 |
|
Jun 3, 2026
|
8,966.00 | 9,041.20 | 8,964.30 | 9,017.20 | 9,017.20 | 1,324,992,200 |
|
Jun 2, 2026
|
8,969.80 | 8,969.80 | 8,866.40 | 8,966.00 | 8,966.00 | 1,539,016,000 |
|
Jun 1, 2026
|
8,965.00 | 8,976.10 | 8,938.10 | 8,969.80 | 8,969.80 | 1,299,227,600 |
|
May 29, 2026
|
8,819.60 | 8,965.00 | 8,819.60 | 8,965.00 | 8,965.00 | 3,031,591,200 |
|
May 28, 2026
|
8,945.20 | 8,945.20 | 8,787.00 | 8,819.60 | 8,819.60 | 1,307,942,700 |
|
May 27, 2026
|
8,882.60 | 8,945.20 | 8,857.90 | 8,945.20 | 8,945.20 | 1,234,593,400 |
|
May 26, 2026
|
8,915.40 | 8,915.40 | 8,855.80 | 8,882.60 | 8,882.60 | 1,235,019,600 |
|
May 25, 2026
|
8,877.20 | 8,934.00 | 8,867.30 | 8,915.40 | 8,915.40 | 1,167,862,300 |
|
May 22, 2026
|
8,840.80 | 8,896.80 | 8,840.80 | 8,877.20 | 8,877.20 | 1,272,534,100 |
|
May 21, 2026
|
8,717.00 | 8,870.40 | 8,717.00 | 8,840.80 | 8,840.80 | 1,390,859,600 |
|
May 20, 2026
|
8,829.50 | 8,829.50 | 8,706.90 | 8,717.00 | 8,717.00 | 1,552,431,100 |
|
May 19, 2026
|
8,735.40 | 8,835.40 | 8,735.40 | 8,829.50 | 8,829.50 | 1,422,323,800 |
|
May 18, 2026
|
8,870.60 | 8,870.60 | 8,728.70 | 8,735.40 | 8,735.40 | 1,396,845,300 |
|
May 15, 2026
|
8,884.70 | 8,933.30 | 8,852.90 | 8,870.60 | 8,870.60 | 1,378,072,900 |
|
May 14, 2026
|
8,880.70 | 8,892.20 | 8,847.40 | 8,884.70 | 8,884.70 | 1,331,507,300 |
|
May 13, 2026
|
8,909.60 | 8,909.60 | 8,833.70 | 8,880.70 | 8,880.70 | 1,362,486,900 |
|
May 12, 2026
|
8,942.40 | 8,955.40 | 8,857.00 | 8,909.60 | 8,909.60 | 1,376,830,700 |
|
May 11, 2026
|
8,980.50 | 8,980.50 | 8,882.80 | 8,942.40 | 8,942.40 | 1,270,936,200 |
|
May 8, 2026
|
9,107.00 | 9,107.00 | 8,952.70 | 8,980.50 | 8,980.50 | 1,211,569,300 |
|
May 7, 2026
|
9,016.10 | 9,111.80 | 9,016.10 | 9,107.00 | 9,107.00 | 1,714,209,900 |
|
May 6, 2026
|
8,903.30 | 9,016.80 | 8,903.30 | 9,016.10 | 9,016.10 | 1,391,961,400 |
|
May 5, 2026
|
8,923.80 | 8,923.80 | 8,852.00 | 8,903.30 | 8,903.30 | 1,108,736,800 |
|
May 4, 2026
|
8,954.70 | 8,966.20 | 8,906.60 | 8,923.80 | 8,923.80 | 1,015,575,300 |
|
May 1, 2026
|
8,887.70 | 8,989.50 | 8,887.70 | 8,954.70 | 8,954.70 | 1,262,908,600 |
|
Apr 30, 2026
|
8,915.70 | 8,915.70 | 8,855.10 | 8,887.60 | 8,887.60 | 1,651,789,500 |
|
Apr 29, 2026
|
8,935.00 | 8,938.00 | 8,886.20 | 8,915.70 | 8,915.70 | 1,366,028,200 |
|
Apr 28, 2026
|
8,990.80 | 8,990.80 | 8,921.10 | 8,935.00 | 8,935.00 | 1,435,488,600 |
|
Apr 27, 2026
|
9,006.40 | 9,006.40 | 8,952.50 | 8,990.80 | 8,990.80 | 906,698,700 |
|
Apr 24, 2026
|
9,024.20 | 9,025.40 | 8,962.40 | 9,006.40 | 9,006.40 | 1,236,792,700 |
|
Apr 23, 2026
|
9,074.40 | 9,074.40 | 8,982.10 | 9,024.20 | 9,024.20 | 1,522,570,700 |
|
Apr 22, 2026
|
9,177.10 | 9,177.10 | 9,066.60 | 9,074.40 | 9,074.40 | 1,651,892,200 |
|
Apr 21, 2026
|
9,174.10 | 9,201.90 | 9,139.40 | 9,177.10 | 9,177.10 | 1,518,249,700 |
|
Apr 20, 2026
|
9,168.70 | 9,178.70 | 9,117.60 | 9,174.10 | 9,174.10 | 1,259,798,200 |
|
Apr 17, 2026
|
9,173.60 | 9,173.60 | 9,125.40 | 9,168.70 | 9,168.70 | 1,599,245,400 |
|
Apr 16, 2026
|
9,181.10 | 9,223.20 | 9,155.80 | 9,173.60 | 9,173.60 | 1,794,929,500 |
|
Apr 15, 2026
|
9,165.10 | 9,214.50 | 9,165.10 | 9,181.10 | 9,181.10 | 1,611,224,600 |
|
Apr 14, 2026
|
9,113.40 | 9,214.40 | 9,113.40 | 9,165.10 | 9,165.10 | 1,273,805,400 |
|
Apr 13, 2026
|
9,155.80 | 9,155.80 | 9,076.70 | 9,113.40 | 9,113.40 | 1,303,305,100 |
|
Apr 10, 2026
|
9,168.90 | 9,168.90 | 9,098.90 | 9,155.80 | 9,155.80 | 1,177,434,900 |
|
Apr 9, 2026
|
9,165.70 | 9,168.90 | 9,108.80 | 9,168.90 | 9,168.90 | 1,491,915,100 |
|
Apr 8, 2026
|
8,921.20 | 9,180.20 | 8,921.20 | 9,165.70 | 9,165.70 | 1,957,913,300 |
|
Apr 7, 2026
|
8,774.90 | 9,002.00 | 8,774.90 | 8,921.20 | 8,921.20 | 1,348,051,000 |
|
Apr 2, 2026
|
8,885.60 | 8,932.00 | 8,762.00 | 8,774.90 | 8,774.90 | 1,677,387,200 |
|
Apr 1, 2026
|
8,683.90 | 8,885.60 | 8,683.90 | 8,885.60 | 8,885.60 | 1,767,358,200 |
|
Mar 31, 2026
|
8,657.50 | 8,749.80 | 8,604.40 | 8,683.90 | 8,683.90 | 1,639,795,500 |
|
Mar 30, 2026
|
8,712.80 | 8,712.80 | 8,577.20 | 8,657.50 | 8,657.50 | 1,476,832,700 |
|
Mar 27, 2026
|
8,726.50 | 8,726.50 | 8,650.40 | 8,712.80 | 8,712.80 | 1,365,746,300 |
|
Mar 26, 2026
|
8,745.30 | 8,769.70 | 8,705.80 | 8,726.50 | 8,726.50 | 1,408,225,500 |
|
Mar 25, 2026
|
8,745.30 | 8,769.70 | 8,745.30 | 8,768.40 | 8,768.40 | 101,712,500 |
|
Mar 24, 2026
|
8,552.60 | 8,696.60 | 8,552.60 | 8,571.30 | 8,571.30 | 1,773,925,200 |
|
Mar 23, 2026
|
8,628.30 | 8,628.30 | 8,454.90 | 8,552.60 | 8,552.60 | 2,086,239,100 |
|
Mar 20, 2026
|
8,690.70 | 8,690.70 | 8,625.40 | 8,628.30 | 8,628.30 | 4,691,746,400 |
|
Mar 19, 2026
|
8,847.70 | 8,847.70 | 8,680.50 | 8,690.70 | 8,690.70 | 1,940,790,800 |
|
Mar 18, 2026
|
8,819.40 | 8,860.20 | 8,810.60 | 8,847.70 | 8,847.70 | 1,306,983,800 |
|
Mar 17, 2026
|
8,793.40 | 8,842.50 | 8,781.30 | 8,819.40 | 8,819.40 | 1,374,983,200 |
|
Mar 16, 2026
|
8,839.10 | 8,839.10 | 8,776.70 | 8,793.40 | 8,793.40 | 1,678,449,100 |
|
Mar 13, 2026
|
8,851.40 | 8,883.80 | 8,808.90 | 8,839.10 | 8,839.10 | 1,747,033,100 |
|
Mar 12, 2026
|
8,976.80 | 8,976.80 | 8,821.40 | 8,851.40 | 8,851.40 | 1,485,660,600 |
|
Mar 11, 2026
|
8,924.20 | 8,989.90 | 8,924.20 | 8,976.80 | 8,976.80 | 1,413,867,200 |
|
Mar 10, 2026
|
8,823.60 | 8,978.10 | 8,823.60 | 8,924.20 | 8,924.20 | 1,324,787,600 |
|
Mar 9, 2026
|
9,085.10 | 9,085.10 | 8,681.20 | 8,823.60 | 8,823.60 | 1,835,982,900 |
|
Mar 6, 2026
|
9,164.90 | 9,164.90 | 9,034.80 | 9,085.10 | 9,085.10 | 1,407,739,200 |
|
Mar 5, 2026
|
9,117.10 | 9,188.20 | 9,117.10 | 9,164.90 | 9,164.90 | 1,290,665,300 |
|
Mar 4, 2026
|
9,297.20 | 9,297.20 | 9,096.20 | 9,117.10 | 9,117.10 | 1,425,585,500 |
|
Mar 3, 2026
|
9,430.60 | 9,430.60 | 9,281.90 | 9,297.20 | 9,297.20 | 1,388,761,900 |
|
Mar 2, 2026
|
9,435.60 | 9,435.60 | 9,350.00 | 9,430.60 | 9,430.60 | 1,460,276,500 |
|
Feb 27, 2026
|
9,408.70 | 9,436.20 | 9,393.40 | 9,435.60 | 9,435.60 | 2,261,819,700 |
|
Feb 26, 2026
|
9,359.00 | 9,436.10 | 9,359.00 | 9,408.70 | 9,408.70 | 1,719,135,800 |
|
Feb 25, 2026
|
9,244.30 | 9,359.00 | 9,244.30 | 9,359.00 | 9,359.00 | 1,361,676,300 |
|
Feb 24, 2026
|
9,251.50 | 9,277.70 | 9,210.00 | 9,244.30 | 9,244.30 | 1,383,417,100 |
|
Feb 23, 2026
|
9,303.20 | 9,336.60 | 9,236.20 | 9,251.50 | 9,251.50 | 1,348,636,700 |
|
Feb 20, 2026
|
9,316.60 | 9,316.60 | 9,273.20 | 9,303.20 | 9,303.20 | 1,281,199,600 |
|
Feb 19, 2026
|
9,238.70 | 9,344.40 | 9,238.70 | 9,316.60 | 9,316.60 | 1,467,942,100 |
|
Feb 18, 2026
|
9,182.50 | 9,240.40 | 9,182.50 | 9,238.70 | 9,238.70 | 1,177,695,100 |
|
Feb 17, 2026
|
9,163.80 | 9,213.90 | 9,163.80 | 9,182.50 | 9,182.50 | 999,219,000 |
|
Feb 16, 2026
|
9,138.80 | 9,177.10 | 9,138.80 | 9,163.80 | 9,163.80 | 1,075,207,600 |
|
Feb 13, 2026
|
9,281.80 | 9,281.80 | 9,134.80 | 9,138.80 | 9,138.80 | 1,319,250,700 |
|
Feb 12, 2026
|
9,281.80 | 9,345.20 | 9,268.80 | 9,281.80 | 9,281.80 | 1,360,908,600 |
|
Feb 11, 2026
|
9,139.90 | 9,281.80 | 9,139.90 | 9,281.80 | 9,281.80 | 1,138,435,800 |
|
Feb 10, 2026
|
9,131.10 | 9,187.50 | 9,131.10 | 9,139.90 | 9,139.90 | 1,199,515,200 |
|
Feb 9, 2026
|
9,131.10 | 9,187.50 | 9,131.10 | 9,175.10 | 9,175.10 | 187,029,600 |
|
Feb 6, 2026
|
9,154.90 | 9,154.90 | 8,930.90 | 8,954.60 | 8,954.60 | 1,782,309,800 |
|
Feb 5, 2026
|
9,204.60 | 9,204.60 | 9,138.20 | 9,154.90 | 9,154.90 | 1,430,935,200 |
|
Feb 4, 2026
|
9,149.30 | 9,217.20 | 9,120.10 | 9,204.60 | 9,204.60 | 1,314,687,900 |
|
Feb 3, 2026
|
9,068.80 | 9,187.30 | 9,068.80 | 9,149.30 | 9,149.30 | 1,391,582,800 |
|
Feb 2, 2026
|
9,164.80 | 9,164.80 | 9,033.80 | 9,068.80 | 9,068.80 | 1,739,348,700 |
|
Jan 30, 2026
|
9,236.90 | 9,272.70 | 9,152.80 | 9,164.80 | 9,164.80 | 2,091,994,200 |
|
Jan 29, 2026
|
9,250.60 | 9,250.60 | 9,167.30 | 9,236.90 | 9,236.90 | 1,624,993,200 |
|
Jan 28, 2026
|
9,268.50 | 9,304.70 | 9,226.90 | 9,250.60 | 9,250.60 | 1,385,424,000 |
|
Jan 27, 2026
|
9,189.90 | 9,293.50 | 9,189.90 | 9,268.50 | 9,268.50 | 1,644,017,500 |
|
Jan 23, 2026
|
9,172.50 | 9,215.70 | 9,170.30 | 9,189.90 | 9,189.90 | 1,384,101,000 |
|
Jan 22, 2026
|
9,108.60 | 9,186.20 | 9,108.60 | 9,172.50 | 9,172.50 | 1,268,192,700 |
|
Jan 21, 2026
|
9,138.60 | 9,138.60 | 9,086.90 | 9,108.60 | 9,108.60 | 1,433,704,000 |
|
Jan 20, 2026
|
9,194.90 | 9,194.90 | 9,127.10 | 9,138.60 | 9,138.60 | 1,290,296,100 |
|
Jan 19, 2026
|
9,226.70 | 9,226.70 | 9,175.20 | 9,194.90 | 9,194.90 | 1,046,995,300 |
|
Jan 16, 2026
|
9,184.20 | 9,238.60 | 9,180.50 | 9,226.70 | 9,226.70 | 1,171,500,200 |
|
Jan 15, 2026
|
9,151.80 | 9,211.50 | 9,151.80 | 9,184.20 | 9,184.20 | 1,254,907,800 |
|
Jan 14, 2026
|
9,138.50 | 9,167.70 | 9,112.00 | 9,151.80 | 9,151.80 | 1,127,928,700 |
|
Jan 13, 2026
|
9,092.70 | 9,185.50 | 9,092.70 | 9,138.50 | 9,138.50 | 1,399,474,100 |
|
Jan 12, 2026
|
9,045.90 | 9,117.60 | 9,045.90 | 9,092.70 | 9,092.70 | 1,210,136,100 |
|
Jan 9, 2026
|
9,046.50 | 9,089.60 | 9,035.60 | 9,045.90 | 9,045.90 | 956,671,500 |
|
Jan 8, 2026
|
9,018.00 | 9,063.80 | 9,018.00 | 9,046.50 | 9,046.50 | 1,075,719,000 |
|
Jan 7, 2026
|
8,996.90 | 9,051.10 | 8,996.90 | 9,018.00 | 9,018.00 | 1,173,780,500 |
|
Jan 6, 2026
|
9,034.70 | 9,075.70 | 8,987.70 | 8,996.90 | 8,996.90 | 1,153,340,600 |
|
Jan 5, 2026
|
9,036.60 | 9,057.90 | 9,024.50 | 9,034.70 | 9,034.70 | 980,384,200 |
|
Jan 2, 2026
|
9,018.80 | 9,044.80 | 9,003.10 | 9,036.60 | 9,036.60 | 606,593,100 |
|
Dec 31, 2025
|
9,022.40 | 9,036.30 | 8,985.40 | 9,018.80 | 9,018.80 | 624,535,800 |
|
Dec 30, 2025
|
9,032.00 | 9,054.70 | 9,009.90 | 9,022.40 | 9,022.40 | 780,972,300 |
|
Dec 29, 2025
|
9,069.00 | 9,088.20 | 9,032.00 | 9,032.00 | 9,032.00 | 914,610,000 |
|
Dec 24, 2025
|
9,096.20 | 9,096.20 | 9,047.60 | 9,069.00 | 9,069.00 | 640,555,500 |
|
Dec 23, 2025
|
9,000.70 | 9,102.70 | 9,000.70 | 9,096.20 | 9,096.20 | 1,038,087,700 |
|
Dec 22, 2025
|
8,918.30 | 9,009.10 | 8,918.30 | 9,000.70 | 9,000.70 | 1,135,305,600 |
|
Dec 19, 2025
|
8,875.70 | 8,937.80 | 8,875.70 | 8,918.30 | 8,918.30 | 2,776,851,900 |
|
Dec 18, 2025
|
8,874.20 | 8,875.70 | 8,837.10 | 8,875.70 | 8,875.70 | 1,349,508,700 |
|
Dec 17, 2025
|
8,880.60 | 8,880.90 | 8,833.30 | 8,874.20 | 8,874.20 | 1,388,783,700 |
|
Dec 16, 2025
|
8,923.80 | 8,954.90 | 8,853.00 | 8,880.60 | 8,880.60 | 1,279,785,800 |
|
Dec 15, 2025
|
8,983.30 | 8,983.30 | 8,910.90 | 8,923.80 | 8,923.80 | 1,088,936,900 |
|
Dec 12, 2025
|
8,877.50 | 8,988.00 | 8,877.50 | 8,983.30 | 8,983.30 | 1,258,118,400 |
|
Dec 11, 2025
|
8,868.20 | 8,952.50 | 8,858.60 | 8,877.50 | 8,877.50 | 1,371,396,600 |
|
Dec 10, 2025
|
8,875.80 | 8,901.30 | 8,850.20 | 8,868.20 | 8,868.20 | 1,194,982,100 |
|
Dec 9, 2025
|
8,915.00 | 8,915.00 | 8,870.50 | 8,875.80 | 8,875.80 | 1,084,683,800 |
|
Dec 8, 2025
|
8,926.10 | 8,926.10 | 8,888.90 | 8,915.00 | 8,915.00 | 1,015,727,700 |
|
Dec 5, 2025
|
8,906.70 | 8,927.70 | 8,884.00 | 8,926.10 | 8,926.10 | 1,032,081,600 |
|
Dec 4, 2025
|
8,894.20 | 8,916.50 | 8,863.00 | 8,906.70 | 8,906.70 | 1,129,336,500 |
|
Dec 3, 2025
|
8,877.50 | 8,922.20 | 8,876.30 | 8,894.20 | 8,894.20 | 1,273,096,100 |
|
Dec 2, 2025
|
8,866.40 | 8,901.50 | 8,866.10 | 8,877.50 | 8,877.50 | 1,224,449,800 |
|
Dec 1, 2025
|
8,918.70 | 8,935.60 | 8,863.00 | 8,866.40 | 8,866.40 | 1,137,868,200 |
|
Nov 28, 2025
|
8,912.00 | 8,937.20 | 8,886.20 | 8,918.70 | 8,918.70 | 1,118,226,300 |
|
Nov 27, 2025
|
8,912.00 | 8,919.80 | 8,886.20 | 8,919.80 | 8,919.80 | 184,863,800 |
|
Nov 26, 2025
|
8,824.20 | 8,929.80 | 8,824.20 | 8,899.30 | 8,899.30 | 1,307,022,500 |
|
Nov 25, 2025
|
8,800.40 | 8,852.80 | 8,793.00 | 8,824.20 | 8,824.20 | 1,143,412,900 |
|
Nov 24, 2025
|
8,686.30 | 8,802.80 | 8,686.30 | 8,800.40 | 8,800.40 | 2,189,303,100 |
|
Nov 21, 2025
|
8,834.00 | 8,834.00 | 8,653.60 | 8,686.30 | 8,686.30 | 1,506,476,200 |
|
Nov 20, 2025
|
8,721.40 | 8,847.20 | 8,721.40 | 8,834.00 | 8,834.00 | 1,226,403,600 |
|
Nov 19, 2025
|
8,738.30 | 8,760.30 | 8,721.40 | 8,721.40 | 8,721.40 | 1,194,400,000 |
|
Nov 18, 2025
|
8,915.70 | 8,915.70 | 8,715.70 | 8,738.30 | 8,738.30 | 1,396,575,800 |
|
Nov 17, 2025
|
8,907.00 | 8,915.70 | 8,858.80 | 8,915.70 | 8,915.70 | 1,114,346,300 |
|
Nov 14, 2025
|
9,034.50 | 9,034.50 | 8,883.70 | 8,907.00 | 8,907.00 | 1,373,744,800 |
|
Nov 13, 2025
|
9,079.40 | 9,084.90 | 8,985.00 | 9,034.50 | 9,034.50 | 1,413,001,700 |
|
Nov 12, 2025
|
9,098.40 | 9,123.70 | 9,079.40 | 9,079.40 | 9,079.40 | 1,074,419,800 |
|
Nov 11, 2025
|
9,109.40 | 9,152.20 | 9,095.80 | 9,098.40 | 9,098.40 | 1,220,697,100 |
|
Nov 10, 2025
|
9,031.70 | 9,109.80 | 9,031.70 | 9,109.40 | 9,109.40 | 1,063,085,900 |
|
Nov 7, 2025
|
9,098.60 | 9,100.10 | 9,019.70 | 9,031.70 | 9,031.70 | 1,103,146,800 |
|
Nov 6, 2025
|
9,098.60 | 9,098.60 | 9,070.30 | 9,096.60 | 9,096.60 | 200,472,400 |
|
Nov 5, 2025
|
9,098.20 | 9,104.00 | 8,997.00 | 9,071.20 | 9,071.20 | 1,523,422,900 |
|
Nov 4, 2025
|
9,182.50 | 9,182.50 | 9,085.60 | 9,098.20 | 9,098.20 | 1,125,791,100 |
|
Nov 3, 2025
|
9,178.00 | 9,182.50 | 9,128.00 | 9,182.50 | 9,182.50 | 1,369,353,200 |
