MCE - Delayed Quote
EUR
IBEX 35 (^IBEX)
18,652.90
-204.70
(-1.09%)
At close: October 30 at 5:35:30 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
18,725.00 | 18,796.90 | 18,644.70 | 18,652.90 | 18,652.90 | - |
|
Oct 29, 2026
|
18,689.10 | 18,894.60 | 18,643.70 | 18,857.60 | 18,857.60 | - |
|
Oct 28, 2026
|
19,095.60 | 19,097.60 | 18,849.30 | 18,883.50 | 18,883.50 | - |
|
Oct 27, 2026
|
18,961.50 | 19,187.40 | 18,936.20 | 19,160.60 | 19,160.60 | - |
|
Oct 26, 2026
|
18,851.50 | 19,062.40 | 18,779.80 | 19,033.30 | 19,033.30 | - |
|
Oct 23, 2026
|
18,956.00 | 18,992.10 | 18,803.60 | 18,989.80 | 18,989.80 | - |
|
Oct 22, 2026
|
19,133.30 | 19,148.90 | 18,913.50 | 18,913.50 | 18,913.50 | - |
|
Oct 21, 2026
|
19,064.30 | 19,323.50 | 19,006.10 | 19,323.50 | 19,323.50 | - |
|
Oct 20, 2026
|
18,979.30 | 19,225.80 | 18,899.40 | 19,092.40 | 19,092.40 | - |
|
Oct 19, 2026
|
19,169.90 | 19,173.60 | 18,925.30 | 19,039.30 | 19,039.30 | - |
|
Oct 16, 2026
|
19,261.40 | 19,380.20 | 19,232.20 | 19,326.30 | 19,326.30 | - |
|
Oct 15, 2026
|
19,203.80 | 19,374.40 | 19,119.00 | 19,177.70 | 19,177.70 | - |
|
Oct 14, 2026
|
19,293.20 | 19,351.90 | 19,123.10 | 19,230.70 | 19,230.70 | - |
|
Oct 13, 2026
|
19,375.60 | 19,414.40 | 19,175.70 | 19,210.70 | 19,210.70 | - |
|
Oct 12, 2026
|
19,227.40 | 19,300.60 | 19,155.00 | 19,285.80 | 19,285.80 | - |
|
Oct 9, 2026
|
19,146.90 | 19,181.60 | 19,033.10 | 19,033.10 | 19,033.10 | - |
|
Oct 8, 2026
|
18,919.80 | 19,105.10 | 18,821.90 | 18,928.90 | 18,928.90 | - |
|
Oct 7, 2026
|
19,302.50 | 19,375.00 | 19,041.00 | 19,118.00 | 19,118.00 | - |
|
Oct 6, 2026
|
19,431.60 | 19,576.20 | 19,395.80 | 19,444.20 | 19,444.20 | - |
|
Oct 5, 2026
|
19,158.80 | 19,338.00 | 19,013.00 | 19,299.70 | 19,299.70 | - |
|
Oct 2, 2026
|
19,055.30 | 19,216.60 | 18,942.90 | 19,085.30 | 19,085.30 | - |
|
Oct 1, 2026
|
19,279.70 | 19,358.90 | 19,005.30 | 19,005.30 | 19,005.30 | - |
|
Sep 30, 2026
|
19,564.30 | 19,718.00 | 19,426.20 | 19,426.20 | 19,426.20 | - |
|
Sep 29, 2026
|
19,665.40 | 19,763.00 | 19,501.50 | 19,517.50 | 19,517.50 | - |
|
Sep 28, 2026
|
19,755.60 | 19,769.60 | 19,600.30 | 19,600.30 | 19,600.30 | - |
|
Sep 25, 2026
|
19,693.00 | 19,819.10 | 19,655.50 | 19,700.10 | 19,700.10 | - |
|
Sep 24, 2026
|
19,514.20 | 19,724.10 | 19,492.60 | 19,573.40 | 19,573.40 | - |
|
Sep 23, 2026
|
19,867.70 | 19,890.90 | 19,622.20 | 19,632.20 | 19,632.20 | - |
|
Sep 22, 2026
|
19,785.90 | 19,942.80 | 19,666.00 | 19,754.10 | 19,754.10 | - |
|
Sep 21, 2026
|
19,599.80 | 19,771.90 | 19,599.80 | 19,724.40 | 19,724.40 | - |
|
Sep 18, 2026
|
19,809.10 | 19,809.10 | 19,485.00 | 19,513.80 | 19,513.80 | - |
|
Sep 17, 2026
|
19,691.50 | 19,869.10 | 19,689.60 | 19,831.80 | 19,831.80 | - |
|
Sep 16, 2026
|
19,657.10 | 19,708.20 | 19,557.70 | 19,635.80 | 19,635.80 | - |
|
Sep 15, 2026
|
19,509.80 | 19,665.00 | 19,392.60 | 19,555.90 | 19,555.90 | - |
|
Sep 14, 2026
|
19,763.40 | 19,810.90 | 19,511.50 | 19,565.50 | 19,565.50 | - |
|
Sep 11, 2026
|
19,771.40 | 19,884.40 | 19,736.10 | 19,838.50 | 19,838.50 | - |
|
Sep 10, 2026
|
19,748.80 | 19,833.10 | 19,614.50 | 19,659.80 | 19,659.80 | - |
|
Sep 9, 2026
|
19,794.60 | 19,838.30 | 19,498.10 | 19,695.30 | 19,695.30 | - |
|
Sep 8, 2026
|
19,948.30 | 20,019.40 | 19,810.40 | 19,997.10 | 19,997.10 | - |
|
Sep 7, 2026
|
20,052.40 | 20,076.90 | 19,974.70 | 20,021.80 | 20,021.80 | - |
|
Sep 4, 2026
|
20,000.20 | 20,084.40 | 19,872.30 | 20,050.70 | 20,050.70 | - |
|
Sep 3, 2026
|
19,817.40 | 20,000.20 | 19,797.90 | 20,000.20 | 20,000.20 | - |
|
Sep 2, 2026
|
19,790.80 | 19,882.70 | 19,739.30 | 19,779.00 | 19,779.00 | - |
|
Sep 1, 2026
|
19,984.80 | 19,999.00 | 19,734.70 | 19,824.00 | 19,824.00 | - |
|
Aug 31, 2026
|
20,070.60 | 20,135.60 | 19,974.10 | 19,974.10 | 19,974.10 | - |
|
Aug 28, 2026
|
20,024.30 | 20,085.60 | 19,944.70 | 20,041.90 | 20,041.90 | - |
|
Aug 27, 2026
|
20,073.60 | 20,091.60 | 19,845.60 | 19,881.60 | 19,881.60 | - |
|
Aug 26, 2026
|
20,109.90 | 20,178.50 | 20,065.90 | 20,067.30 | 20,067.30 | - |
|
Aug 25, 2026
|
20,189.00 | 20,202.00 | 20,000.30 | 20,056.60 | 20,056.60 | - |
|
Aug 24, 2026
|
19,978.70 | 20,117.40 | 19,957.30 | 20,098.60 | 20,098.60 | - |
|
Aug 21, 2026
|
19,868.20 | 20,020.80 | 19,863.00 | 19,961.50 | 19,961.50 | - |
|
Aug 20, 2026
|
19,834.10 | 19,916.50 | 19,783.80 | 19,811.00 | 19,811.00 | - |
|
Aug 19, 2026
|
19,939.20 | 19,983.20 | 19,821.20 | 19,847.50 | 19,847.50 | - |
|
Aug 18, 2026
|
19,988.50 | 20,074.00 | 19,929.00 | 19,934.90 | 19,934.90 | - |
|
Aug 17, 2026
|
20,124.80 | 20,169.30 | 19,981.90 | 19,981.90 | 19,981.90 | - |
|
Aug 14, 2026
|
20,211.20 | 20,212.80 | 20,097.60 | 20,156.60 | 20,156.60 | - |
|
Aug 13, 2026
|
20,264.90 | 20,356.50 | 20,168.60 | 20,168.60 | 20,168.60 | - |
|
Aug 12, 2026
|
20,260.10 | 20,307.60 | 20,154.70 | 20,204.40 | 20,204.40 | - |
|
Aug 11, 2026
|
20,186.30 | 20,295.00 | 20,184.70 | 20,213.60 | 20,213.60 | - |
|
Aug 10, 2026
|
20,161.80 | 20,256.10 | 20,092.20 | 20,173.00 | 20,173.00 | - |
|
Aug 7, 2026
|
20,216.00 | 20,288.40 | 20,055.00 | 20,176.00 | 20,176.00 | - |
|
Aug 6, 2026
|
20,139.70 | 20,326.70 | 20,139.70 | 20,180.40 | 20,180.40 | - |
|
Aug 5, 2026
|
20,056.20 | 20,152.80 | 20,037.20 | 20,057.00 | 20,057.00 | - |
|
Aug 4, 2026
|
19,991.20 | 20,078.30 | 19,937.50 | 20,023.60 | 20,023.60 | - |
|
Aug 3, 2026
|
19,917.70 | 19,987.40 | 19,855.40 | 19,982.60 | 19,982.60 | - |
|
Jul 31, 2026
|
19,761.60 | 19,953.50 | 19,702.50 | 19,782.90 | 19,782.90 | - |
|
Jul 30, 2026
|
19,346.50 | 19,779.80 | 19,346.50 | 19,757.70 | 19,757.70 | - |
|
Jul 29, 2026
|
19,726.90 | 19,743.90 | 19,381.20 | 19,412.70 | 19,412.70 | - |
|
Jul 28, 2026
|
19,888.20 | 19,890.10 | 19,666.10 | 19,727.00 | 19,727.00 | - |
|
Jul 27, 2026
|
19,775.90 | 19,913.90 | 19,728.80 | 19,741.30 | 19,741.30 | - |
|
Jul 24, 2026
|
19,267.00 | 19,585.70 | 19,259.80 | 19,585.40 | 19,585.40 | - |
|
Jul 23, 2026
|
19,532.50 | 19,532.90 | 19,226.70 | 19,267.00 | 19,267.00 | - |
|
Jul 22, 2026
|
19,292.00 | 19,654.40 | 19,242.80 | 19,571.30 | 19,571.30 | - |
|
Jul 21, 2026
|
19,248.40 | 19,388.00 | 19,208.00 | 19,379.80 | 19,379.80 | - |
|
Jul 20, 2026
|
19,148.80 | 19,308.90 | 19,136.20 | 19,206.90 | 19,206.90 | - |
|
Jul 17, 2026
|
19,168.60 | 19,290.10 | 19,126.20 | 19,216.90 | 19,216.90 | - |
|
Jul 16, 2026
|
19,327.00 | 19,332.80 | 19,100.80 | 19,304.10 | 19,304.10 | - |
|
Jul 15, 2026
|
19,232.60 | 19,335.40 | 19,137.50 | 19,275.50 | 19,275.50 | - |
|
Jul 14, 2026
|
19,183.70 | 19,388.70 | 19,081.20 | 19,356.60 | 19,356.60 | - |
|
Jul 13, 2026
|
19,305.00 | 19,440.60 | 19,284.00 | 19,335.70 | 19,335.70 | - |
|
Jul 10, 2026
|
19,333.70 | 19,443.90 | 19,318.00 | 19,384.70 | 19,384.70 | - |
|
Jul 9, 2026
|
19,269.50 | 19,349.00 | 19,237.40 | 19,322.80 | 19,322.80 | - |
|
Jul 8, 2026
|
19,541.00 | 19,541.00 | 19,038.90 | 19,104.30 | 19,104.30 | - |
|
Jul 7, 2026
|
19,707.00 | 19,796.20 | 19,640.20 | 19,640.20 | 19,640.20 | - |
|
Jul 6, 2026
|
19,801.00 | 19,833.40 | 19,664.90 | 19,683.80 | 19,683.80 | - |
|
Jul 3, 2026
|
19,714.50 | 19,879.10 | 19,708.70 | 19,852.40 | 19,852.40 | - |
|
Jul 2, 2026
|
19,418.80 | 19,799.50 | 19,389.80 | 19,671.80 | 19,671.80 | - |
|
Jul 1, 2026
|
19,450.10 | 19,450.20 | 19,276.00 | 19,406.60 | 19,406.60 | - |
|
Jun 30, 2026
|
19,411.00 | 19,527.40 | 19,381.60 | 19,471.90 | 19,471.90 | - |
|
Jun 29, 2026
|
19,392.70 | 19,432.80 | 19,317.80 | 19,387.40 | 19,387.40 | - |
|
Jun 26, 2026
|
19,485.30 | 19,512.70 | 19,330.60 | 19,425.30 | 19,425.30 | - |
|
Jun 25, 2026
|
19,403.70 | 19,549.30 | 19,348.40 | 19,513.60 | 19,513.60 | - |
|
Jun 24, 2026
|
19,476.90 | 19,482.30 | 19,314.50 | 19,389.50 | 19,389.50 | - |
|
Jun 23, 2026
|
19,470.80 | 19,547.00 | 19,352.40 | 19,476.50 | 19,476.50 | - |
|
Jun 22, 2026
|
19,363.10 | 19,575.30 | 19,338.10 | 19,542.30 | 19,542.30 | - |
|
Jun 19, 2026
|
19,352.50 | 19,439.00 | 19,330.40 | 19,347.40 | 19,347.40 | - |
|
Jun 18, 2026
|
19,404.70 | 19,439.70 | 19,291.50 | 19,404.10 | 19,404.10 | - |
|
Jun 17, 2026
|
19,153.70 | 19,421.90 | 19,121.40 | 19,421.90 | 19,421.90 | - |
|
Jun 16, 2026
|
19,080.40 | 19,163.60 | 19,035.80 | 19,163.60 | 19,163.60 | - |
|
Jun 15, 2026
|
19,032.50 | 19,152.00 | 18,930.40 | 19,032.00 | 19,032.00 | - |
|
Jun 12, 2026
|
18,594.90 | 18,796.30 | 18,578.70 | 18,764.40 | 18,764.40 | - |
|
Jun 11, 2026
|
18,186.40 | 18,401.60 | 18,150.80 | 18,290.10 | 18,290.10 | - |
|
Jun 10, 2026
|
18,265.30 | 18,271.60 | 17,953.50 | 18,142.70 | 18,142.70 | - |
|
Jun 9, 2026
|
18,241.30 | 18,467.60 | 18,174.70 | 18,174.70 | 18,174.70 | - |
|
Jun 8, 2026
|
18,209.80 | 18,413.30 | 18,179.40 | 18,223.10 | 18,223.10 | - |
|
Jun 5, 2026
|
18,344.70 | 18,500.20 | 18,292.90 | 18,344.90 | 18,344.90 | - |
|
Jun 4, 2026
|
18,176.00 | 18,360.00 | 18,176.00 | 18,276.00 | 18,276.00 | - |
|
Jun 3, 2026
|
18,312.80 | 18,400.00 | 18,176.00 | 18,176.00 | 18,176.00 | - |
|
Jun 2, 2026
|
18,298.40 | 18,388.20 | 18,212.70 | 18,272.00 | 18,272.00 | - |
|
Jun 1, 2026
|
18,330.90 | 18,384.40 | 18,077.40 | 18,184.90 | 18,184.90 | - |
|
May 29, 2026
|
18,384.80 | 18,489.00 | 18,340.70 | 18,362.90 | 18,362.90 | - |
|
May 28, 2026
|
18,312.30 | 18,377.60 | 18,217.00 | 18,279.30 | 18,279.30 | - |
|
May 27, 2026
|
18,373.50 | 18,443.50 | 18,320.40 | 18,380.90 | 18,380.90 | - |
|
May 26, 2026
|
18,379.20 | 18,425.10 | 18,290.90 | 18,290.90 | 18,290.90 | - |
|
May 25, 2026
|
18,191.40 | 18,412.00 | 18,191.40 | 18,387.40 | 18,387.40 | - |
|
May 22, 2026
|
18,082.50 | 18,097.80 | 17,955.30 | 17,985.30 | 17,985.30 | - |
|
May 21, 2026
|
18,036.20 | 18,125.90 | 17,895.50 | 17,975.20 | 17,975.20 | - |
|
May 20, 2026
|
17,650.40 | 18,103.50 | 17,646.30 | 18,051.70 | 18,051.70 | - |
|
May 19, 2026
|
17,754.30 | 17,858.20 | 17,651.10 | 17,670.10 | 17,670.10 | - |
|
May 18, 2026
|
17,479.50 | 17,811.80 | 17,465.10 | 17,755.10 | 17,755.10 | - |
|
May 15, 2026
|
17,628.30 | 17,707.80 | 17,527.60 | 17,622.70 | 17,622.70 | - |
|
May 14, 2026
|
17,767.10 | 17,842.80 | 17,703.00 | 17,809.20 | 17,809.20 | - |
|
May 13, 2026
|
17,679.50 | 17,691.50 | 17,465.90 | 17,654.90 | 17,654.90 | - |
|
May 12, 2026
|
17,649.30 | 17,747.20 | 17,553.00 | 17,573.60 | 17,573.60 | - |
|
May 11, 2026
|
17,905.50 | 17,953.20 | 17,773.20 | 17,852.50 | 17,852.50 | - |
|
May 8, 2026
|
17,929.70 | 18,018.60 | 17,856.00 | 17,889.40 | 17,889.40 | - |
|
May 7, 2026
|
18,138.90 | 18,182.20 | 18,039.40 | 18,060.80 | 18,060.80 | - |
|
May 6, 2026
|
17,843.30 | 18,217.90 | 17,831.30 | 18,104.30 | 18,104.30 | - |
|
May 5, 2026
|
17,357.70 | 17,667.70 | 17,330.40 | 17,667.70 | 17,667.70 | - |
|
May 4, 2026
|
17,829.10 | 17,833.00 | 17,308.20 | 17,356.10 | 17,356.10 | - |
|
Apr 30, 2026
|
16,632.90 | 17,800.50 | 16,591.90 | 17,781.00 | 17,781.00 | - |
|
Apr 29, 2026
|
17,752.70 | 17,756.00 | 17,576.20 | 17,642.80 | 17,642.80 | - |
|
Apr 28, 2026
|
17,766.80 | 17,889.40 | 17,711.50 | 17,774.90 | 17,774.90 | - |
|
Apr 27, 2026
|
17,706.90 | 17,857.10 | 17,678.40 | 17,692.90 | 17,692.90 | - |
|
Apr 24, 2026
|
17,885.90 | 17,885.90 | 17,618.80 | 17,691.30 | 17,691.30 | - |
|
Apr 23, 2026
|
17,853.60 | 17,929.90 | 17,716.70 | 17,885.90 | 17,885.90 | - |
|
Apr 22, 2026
|
18,193.10 | 18,222.50 | 17,981.40 | 18,006.40 | 18,006.40 | - |
|
Apr 21, 2026
|
18,318.40 | 18,371.90 | 18,130.00 | 18,142.60 | 18,142.60 | - |
|
Apr 20, 2026
|
18,259.40 | 18,341.70 | 18,197.40 | 18,260.90 | 18,260.90 | - |
|
Apr 17, 2026
|
18,078.90 | 18,508.20 | 18,058.40 | 18,484.50 | 18,484.50 | - |
|
Apr 16, 2026
|
18,207.20 | 18,247.80 | 18,089.50 | 18,089.50 | 18,089.50 | - |
|
Apr 15, 2026
|
18,286.90 | 18,303.40 | 18,138.40 | 18,185.80 | 18,185.80 | - |
|
Apr 14, 2026
|
18,132.70 | 18,286.10 | 18,115.70 | 18,286.10 | 18,286.10 | - |
|
Apr 13, 2026
|
18,005.10 | 18,048.40 | 17,862.10 | 18,023.80 | 18,023.80 | - |
|
Apr 10, 2026
|
18,111.90 | 18,267.40 | 18,038.50 | 18,204.30 | 18,204.30 | - |
|
Apr 9, 2026
|
18,111.60 | 18,149.10 | 17,980.20 | 18,104.90 | 18,104.90 | - |
|
Apr 8, 2026
|
17,662.30 | 18,253.00 | 17,644.50 | 18,132.30 | 18,132.30 | - |
|
Apr 7, 2026
|
17,576.50 | 17,808.50 | 17,396.40 | 17,444.30 | 17,444.30 | - |
|
Apr 2, 2026
|
17,305.00 | 17,557.00 | 17,237.70 | 17,555.90 | 17,555.90 | - |
|
Apr 1, 2026
|
17,532.40 | 17,626.80 | 17,467.60 | 17,580.40 | 17,580.40 | - |
|
Mar 31, 2026
|
16,994.10 | 17,180.30 | 16,947.50 | 17,049.60 | 17,049.60 | - |
|
Mar 30, 2026
|
16,772.60 | 16,983.80 | 16,762.10 | 16,969.20 | 16,969.20 | - |
|
Mar 27, 2026
|
17,004.50 | 17,019.50 | 16,696.00 | 16,802.50 | 16,802.50 | - |
|
Mar 26, 2026
|
17,070.90 | 17,111.30 | 16,919.80 | 16,962.90 | 16,962.90 | - |
|
Mar 25, 2026
|
17,160.00 | 17,230.10 | 17,074.00 | 17,169.90 | 17,169.90 | - |
|
Mar 24, 2026
|
16,907.30 | 16,984.70 | 16,692.00 | 16,910.20 | 16,910.20 | - |
|
Mar 23, 2026
|
16,388.00 | 17,198.40 | 16,247.30 | 16,888.20 | 16,888.20 | - |
|
Mar 20, 2026
|
17,082.30 | 17,166.80 | 16,638.80 | 16,714.00 | 16,714.00 | - |
|
Mar 19, 2026
|
17,046.90 | 17,072.30 | 16,791.70 | 16,905.90 | 16,905.90 | - |
|
Mar 18, 2026
|
17,365.60 | 17,488.60 | 17,178.50 | 17,299.10 | 17,299.10 | - |
|
Mar 17, 2026
|
17,089.40 | 17,376.90 | 17,077.20 | 17,248.70 | 17,248.70 | - |
|
Mar 16, 2026
|
17,041.90 | 17,219.20 | 16,906.90 | 17,089.40 | 17,089.40 | - |
|
Mar 13, 2026
|
16,994.00 | 17,291.10 | 16,870.40 | 17,059.30 | 17,059.30 | - |
|
Mar 12, 2026
|
17,281.40 | 17,328.60 | 16,987.30 | 17,139.90 | 17,139.90 | - |
|
Mar 11, 2026
|
17,420.00 | 17,497.20 | 17,284.30 | 17,351.90 | 17,351.90 | - |
|
Mar 10, 2026
|
17,324.20 | 17,503.30 | 17,251.00 | 17,445.00 | 17,445.00 | - |
|
Mar 9, 2026
|
16,533.40 | 16,986.10 | 16,497.30 | 16,928.20 | 16,928.20 | - |
|
Mar 6, 2026
|
17,337.10 | 17,414.00 | 16,846.10 | 17,074.40 | 17,074.40 | - |
|
Mar 5, 2026
|
17,496.40 | 17,720.60 | 17,201.60 | 17,245.20 | 17,245.20 | - |
|
Mar 4, 2026
|
17,062.40 | 17,555.70 | 16,881.20 | 17,487.00 | 17,487.00 | - |
|
Mar 3, 2026
|
17,600.70 | 17,621.70 | 16,904.40 | 17,062.40 | 17,062.40 | - |
|
Mar 2, 2026
|
17,830.50 | 17,981.50 | 17,768.20 | 17,878.90 | 17,878.90 | - |
|
Feb 27, 2026
|
18,443.60 | 18,573.80 | 18,306.80 | 18,360.80 | 18,360.80 | - |
|
Feb 26, 2026
|
18,434.10 | 18,503.40 | 18,373.80 | 18,496.60 | 18,496.60 | - |
|
Feb 25, 2026
|
18,325.80 | 18,461.00 | 18,253.50 | 18,461.00 | 18,461.00 | - |
|
Feb 24, 2026
|
18,262.40 | 18,294.20 | 18,116.50 | 18,189.50 | 18,189.50 | - |
|
Feb 23, 2026
|
18,257.90 | 18,452.50 | 18,226.50 | 18,288.70 | 18,288.70 | - |
|
Feb 20, 2026
|
18,067.70 | 18,214.50 | 17,978.90 | 18,186.00 | 18,186.00 | - |
|
Feb 19, 2026
|
18,169.50 | 18,182.70 | 17,908.40 | 18,017.50 | 18,017.50 | - |
|
Feb 18, 2026
|
18,018.60 | 18,228.70 | 18,011.00 | 18,197.90 | 18,197.90 | - |
|
Feb 17, 2026
|
17,837.90 | 17,983.80 | 17,831.60 | 17,955.40 | 17,955.40 | - |
|
Feb 16, 2026
|
17,746.80 | 17,902.60 | 17,743.20 | 17,848.00 | 17,848.00 | - |
|
Feb 13, 2026
|
17,866.60 | 17,947.60 | 17,581.60 | 17,672.40 | 17,672.40 | - |
|
Feb 12, 2026
|
18,140.50 | 18,170.30 | 17,852.90 | 17,896.90 | 17,896.90 | - |
|
Feb 11, 2026
|
18,157.00 | 18,197.10 | 17,955.50 | 18,044.50 | 18,044.50 | - |
|
Feb 10, 2026
|
18,217.10 | 18,267.30 | 18,104.00 | 18,122.10 | 18,122.10 | - |
|
Feb 9, 2026
|
18,051.20 | 18,195.10 | 17,988.40 | 18,195.10 | 18,195.10 | - |
|
Feb 6, 2026
|
17,667.00 | 17,969.60 | 17,650.80 | 17,943.30 | 17,943.30 | - |
|
Feb 5, 2026
|
18,006.80 | 18,076.00 | 17,694.90 | 17,746.30 | 17,746.30 | - |
|
Feb 4, 2026
|
18,004.90 | 18,246.00 | 17,977.70 | 18,102.50 | 18,102.50 | - |
|
Feb 3, 2026
|
18,199.30 | 18,271.20 | 18,032.10 | 18,119.20 | 18,119.20 | - |
|
Feb 2, 2026
|
17,806.70 | 18,127.70 | 17,803.90 | 18,115.20 | 18,115.20 | - |
|
Jan 30, 2026
|
17,670.60 | 17,950.60 | 17,658.70 | 17,880.90 | 17,880.90 | - |
|
Jan 29, 2026
|
17,656.90 | 17,817.90 | 17,542.90 | 17,589.70 | 17,589.70 | - |
|
Jan 28, 2026
|
17,781.90 | 17,781.90 | 17,506.60 | 17,607.60 | 17,607.60 | - |
|
Jan 27, 2026
|
17,744.60 | 17,830.30 | 17,671.70 | 17,804.10 | 17,804.10 | - |
|
Jan 26, 2026
|
17,566.60 | 17,722.00 | 17,561.60 | 17,680.50 | 17,680.50 | - |
|
Jan 23, 2026
|
17,618.40 | 17,645.20 | 17,479.20 | 17,544.40 | 17,544.40 | - |
|
Jan 22, 2026
|
17,644.50 | 17,695.40 | 17,490.50 | 17,663.40 | 17,663.40 | - |
|
Jan 21, 2026
|
17,421.20 | 17,494.60 | 17,241.00 | 17,439.50 | 17,439.50 | - |
|
Jan 20, 2026
|
17,553.40 | 17,554.90 | 17,334.40 | 17,429.10 | 17,429.10 | - |
|
Jan 19, 2026
|
17,515.20 | 17,692.40 | 17,480.50 | 17,665.30 | 17,665.30 | - |
|
Jan 16, 2026
|
17,597.30 | 17,710.90 | 17,585.00 | 17,710.90 | 17,710.90 | - |
|
Jan 15, 2026
|
17,708.90 | 17,725.70 | 17,611.70 | 17,642.70 | 17,642.70 | - |
|
Jan 14, 2026
|
17,761.00 | 17,833.50 | 17,675.10 | 17,695.70 | 17,695.70 | - |
|
Jan 13, 2026
|
17,717.30 | 17,773.60 | 17,614.70 | 17,687.10 | 17,687.10 | - |
|
Jan 12, 2026
|
17,545.20 | 17,690.30 | 17,400.20 | 17,673.80 | 17,673.80 | - |
|
Jan 9, 2026
|
17,710.00 | 17,725.40 | 17,565.90 | 17,649.00 | 17,649.00 | - |
|
Jan 8, 2026
|
17,538.50 | 17,665.50 | 17,532.80 | 17,654.70 | 17,654.70 | - |
|
Jan 7, 2026
|
17,628.50 | 17,706.40 | 17,554.10 | 17,596.40 | 17,596.40 | - |
|
Jan 6, 2026
|
17,648.90 | 17,739.60 | 17,563.60 | 17,647.10 | 17,647.10 | - |
|
Jan 5, 2026
|
17,568.70 | 17,629.90 | 17,446.70 | 17,614.40 | 17,614.40 | - |
|
Jan 2, 2026
|
17,297.80 | 17,501.50 | 17,277.80 | 17,492.40 | 17,492.40 | - |
|
Dec 31, 2025
|
17,315.40 | 17,339.50 | 17,286.10 | 17,307.80 | 17,307.80 | - |
|
Dec 30, 2025
|
17,166.60 | 17,384.90 | 17,161.40 | 17,354.90 | 17,354.90 | - |
|
Dec 29, 2025
|
17,167.60 | 17,214.00 | 17,140.00 | 17,195.80 | 17,195.80 | - |
|
Dec 24, 2025
|
17,146.00 | 17,206.50 | 17,146.00 | 17,172.90 | 17,172.90 | - |
|
Dec 23, 2025
|
17,130.70 | 17,203.20 | 17,076.10 | 17,182.80 | 17,182.80 | - |
|
Dec 22, 2025
|
17,124.20 | 17,186.60 | 17,093.10 | 17,158.00 | 17,158.00 | - |
|
Dec 19, 2025
|
17,139.20 | 17,218.30 | 17,079.10 | 17,169.80 | 17,169.80 | - |
|
Dec 18, 2025
|
16,938.80 | 17,143.10 | 16,928.50 | 17,132.60 | 17,132.60 | - |
|
Dec 17, 2025
|
16,974.60 | 17,001.50 | 16,908.80 | 16,938.20 | 16,938.20 | - |
|
Dec 16, 2025
|
17,002.40 | 17,096.50 | 16,913.60 | 16,921.90 | 16,921.90 | - |
|
Dec 15, 2025
|
16,990.30 | 17,066.50 | 16,975.20 | 17,041.40 | 17,041.40 | - |
|
Dec 12, 2025
|
16,956.70 | 17,032.50 | 16,833.10 | 16,854.40 | 16,854.40 | - |
|
Dec 11, 2025
|
16,768.40 | 16,946.10 | 16,699.70 | 16,883.00 | 16,883.00 | - |
|
Dec 10, 2025
|
16,692.90 | 16,768.20 | 16,679.20 | 16,762.50 | 16,762.50 | - |
|
Dec 9, 2025
|
16,735.50 | 16,796.00 | 16,679.80 | 16,734.50 | 16,734.50 | - |
|
Dec 8, 2025
|
16,696.80 | 16,718.70 | 16,620.90 | 16,712.20 | 16,712.20 | - |
|
Dec 5, 2025
|
16,789.50 | 16,844.50 | 16,679.90 | 16,688.50 | 16,688.50 | - |
|
Dec 4, 2025
|
16,641.60 | 16,752.80 | 16,602.90 | 16,746.60 | 16,746.60 | - |
|
Dec 3, 2025
|
16,578.40 | 16,759.20 | 16,578.40 | 16,585.70 | 16,585.70 | - |
|
Dec 2, 2025
|
16,442.40 | 16,588.50 | 16,433.80 | 16,473.10 | 16,473.10 | - |
|
Dec 1, 2025
|
16,324.50 | 16,425.80 | 16,265.10 | 16,389.00 | 16,389.00 | - |
|
Nov 28, 2025
|
16,364.70 | 16,399.30 | 16,301.50 | 16,371.60 | 16,371.60 | - |
|
Nov 27, 2025
|
16,373.10 | 16,395.30 | 16,305.90 | 16,361.80 | 16,361.80 | - |
|
Nov 26, 2025
|
16,195.10 | 16,363.80 | 16,153.10 | 16,361.10 | 16,361.10 | - |
|
Nov 25, 2025
|
15,967.80 | 16,158.60 | 15,910.30 | 16,140.90 | 16,140.90 | - |
|
Nov 24, 2025
|
15,960.70 | 16,034.20 | 15,892.20 | 15,967.80 | 15,967.80 | - |
|
Nov 21, 2025
|
15,786.40 | 15,901.30 | 15,724.60 | 15,821.90 | 15,821.90 | 107,858,900 |
|
Nov 20, 2025
|
16,022.30 | 16,123.30 | 15,978.60 | 15,988.90 | 15,988.90 | 98,275,300 |
|
Nov 19, 2025
|
15,830.30 | 15,991.30 | 15,775.30 | 15,889.30 | 15,889.30 | 107,626,100 |
|
Nov 18, 2025
|
15,933.30 | 15,983.30 | 15,771.90 | 15,827.00 | 15,827.00 | 119,226,900 |
|
Nov 17, 2025
|
16,311.60 | 16,365.40 | 16,140.10 | 16,172.60 | 16,172.60 | 88,437,600 |
|
Nov 14, 2025
|
16,407.20 | 16,417.80 | 16,200.80 | 16,345.90 | 16,345.90 | 119,804,900 |
|
Nov 13, 2025
|
16,636.70 | 16,661.50 | 16,574.10 | 16,577.40 | 16,577.40 | 129,174,800 |
|
Nov 12, 2025
|
16,431.40 | 16,638.10 | 16,428.50 | 16,615.80 | 16,615.80 | 129,027,700 |
|
Nov 11, 2025
|
16,233.30 | 16,410.40 | 16,204.00 | 16,388.80 | 16,388.80 | 111,727,000 |
|
Nov 10, 2025
|
16,074.40 | 16,194.80 | 16,041.70 | 16,182.50 | 16,182.50 | 116,077,100 |
|
Nov 7, 2025
|
16,168.50 | 16,178.20 | 15,878.50 | 15,901.40 | 15,901.40 | 142,615,100 |
|
Nov 6, 2025
|
16,107.10 | 16,169.00 | 16,026.90 | 16,118.00 | 16,118.00 | 124,301,600 |
|
Nov 5, 2025
|
15,901.90 | 16,098.40 | 15,876.60 | 16,098.40 | 16,098.40 | 115,005,100 |
|
Nov 4, 2025
|
15,921.30 | 16,036.40 | 15,763.10 | 16,036.40 | 16,036.40 | 161,044,000 |
|
Nov 3, 2025
|
16,033.50 | 16,136.60 | 16,018.30 | 16,037.00 | 16,037.00 | 110,705,800 |
|
Oct 31, 2025
|
16,050.90 | 16,129.20 | 15,975.90 | 16,032.60 | 16,032.60 | 130,323,900 |
|
Oct 30, 2025
|
16,100.60 | 16,117.70 | 15,890.30 | 16,040.30 | 16,040.30 | 99,650,100 |
