Nasdaq GIDS - Delayed Quote
USD
NASDAQ Composite (^IXIC)
26,506.99
-77.11
(-0.29%)
At close: September 4 at 5:15:59 PM EDT
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
|
26,587.90 | 26,628.58 | 26,444.84 | 26,506.99 | 26,506.99 | 6,529,110,000 |
|
Sep 3, 2026
|
26,336.32 | 26,644.57 | 26,325.06 | 26,584.06 | 26,584.06 | 7,600,140,000 |
|
Sep 2, 2026
|
26,094.00 | 26,245.04 | 26,062.68 | 26,217.83 | 26,217.83 | 7,442,550,000 |
|
Sep 1, 2026
|
26,031.67 | 26,260.68 | 25,995.53 | 26,099.77 | 26,099.77 | 6,750,660,000 |
|
Aug 31, 2026
|
26,358.56 | 26,398.33 | 26,249.77 | 26,370.89 | 26,370.89 | 7,679,730,000 |
|
Aug 28, 2026
|
26,515.99 | 26,700.68 | 26,359.27 | 26,402.42 | 26,402.42 | 8,457,870,000 |
|
Aug 27, 2026
|
26,356.98 | 26,553.90 | 26,273.87 | 26,541.35 | 26,541.35 | 7,448,410,000 |
|
Aug 26, 2026
|
26,099.58 | 26,189.81 | 26,021.63 | 26,130.20 | 26,130.20 | 7,065,320,000 |
|
Aug 25, 2026
|
26,148.71 | 26,225.83 | 26,034.35 | 26,151.30 | 26,151.30 | 7,483,990,000 |
|
Aug 24, 2026
|
26,065.32 | 26,109.96 | 25,910.82 | 25,980.19 | 25,980.19 | 7,318,150,000 |
|
Aug 21, 2026
|
26,198.84 | 26,269.85 | 26,049.29 | 26,180.46 | 26,180.46 | 7,410,100,000 |
|
Aug 20, 2026
|
26,211.52 | 26,263.47 | 26,023.12 | 26,067.17 | 26,067.17 | 8,244,680,000 |
|
Aug 19, 2026
|
26,393.89 | 26,456.78 | 26,185.13 | 26,331.09 | 26,331.09 | 8,173,140,000 |
|
Aug 18, 2026
|
26,346.88 | 26,422.50 | 26,266.68 | 26,289.71 | 26,289.71 | 7,360,790,000 |
|
Aug 17, 2026
|
26,784.65 | 26,798.40 | 26,626.38 | 26,644.91 | 26,644.91 | 7,644,090,000 |
|
Aug 14, 2026
|
26,851.15 | 26,862.17 | 26,661.95 | 26,729.16 | 26,729.16 | 7,212,180,000 |
|
Aug 13, 2026
|
26,631.34 | 26,875.52 | 26,612.85 | 26,803.03 | 26,803.03 | 8,380,820,000 |
|
Aug 12, 2026
|
26,680.47 | 26,688.24 | 26,531.93 | 26,588.49 | 26,588.49 | 7,873,190,000 |
|
Aug 11, 2026
|
26,672.18 | 26,679.26 | 26,372.31 | 26,445.45 | 26,445.45 | 7,684,920,000 |
|
Aug 10, 2026
|
26,680.44 | 26,724.63 | 26,548.26 | 26,605.36 | 26,605.36 | 7,675,200,000 |
|
Aug 7, 2026
|
26,534.66 | 26,712.62 | 26,478.01 | 26,690.62 | 26,690.62 | 8,183,970,000 |
|
Aug 6, 2026
|
26,268.84 | 26,499.42 | 26,208.43 | 26,348.35 | 26,348.35 | 8,936,850,000 |
|
Aug 5, 2026
|
26,698.02 | 26,739.00 | 26,348.51 | 26,363.44 | 26,363.44 | 9,116,070,000 |
|
Aug 4, 2026
|
26,088.04 | 26,679.91 | 26,088.04 | 26,584.99 | 26,584.99 | 9,717,920,000 |
|
Aug 3, 2026
|
25,452.66 | 25,967.44 | 25,420.35 | 25,913.90 | 25,913.90 | 11,118,460,000 |
|
Jul 31, 2026
|
25,340.71 | 25,460.86 | 25,004.33 | 25,373.85 | 25,373.85 | 11,942,500,000 |
|
Jul 30, 2026
|
24,852.05 | 25,171.44 | 24,813.84 | 25,122.18 | 25,122.18 | 9,048,570,000 |
|
Jul 29, 2026
|
24,863.48 | 25,054.53 | 24,425.34 | 24,442.94 | 24,442.94 | 8,276,280,000 |
|
Jul 28, 2026
|
24,825.07 | 24,984.50 | 24,581.01 | 24,876.91 | 24,876.91 | 8,584,960,000 |
|
Jul 27, 2026
|
25,236.19 | 25,261.91 | 24,774.87 | 24,932.08 | 24,932.08 | 7,797,890,000 |
|
Jul 24, 2026
|
25,107.38 | 25,222.14 | 24,918.09 | 24,975.82 | 24,975.82 | 7,266,300,000 |
|
Jul 23, 2026
|
25,245.54 | 25,358.28 | 24,954.77 | 25,137.69 | 25,137.69 | 7,655,810,000 |
|
Jul 22, 2026
|
25,693.72 | 25,841.31 | 25,681.32 | 25,690.90 | 25,690.90 | 7,473,050,000 |
|
Jul 21, 2026
|
25,772.55 | 25,880.34 | 25,672.83 | 25,837.21 | 25,837.21 | 8,001,540,000 |
|
Jul 20, 2026
|
25,720.87 | 25,815.60 | 25,501.10 | 25,508.07 | 25,508.07 | 7,184,070,000 |
|
Jul 17, 2026
|
25,412.26 | 25,703.01 | 25,250.63 | 25,520.24 | 25,520.24 | 7,820,470,000 |
|
Jul 16, 2026
|
26,155.40 | 26,165.37 | 25,765.45 | 25,881.95 | 25,881.95 | 8,294,880,000 |
|
Jul 15, 2026
|
26,261.18 | 26,316.81 | 26,041.13 | 26,269.23 | 26,269.23 | 7,379,560,000 |
|
Jul 14, 2026
|
26,015.49 | 26,168.80 | 25,912.40 | 26,107.01 | 26,107.01 | 7,397,960,000 |
|
Jul 13, 2026
|
26,088.31 | 26,139.37 | 25,822.10 | 25,873.18 | 25,873.18 | 7,231,310,000 |
|
Jul 10, 2026
|
26,175.54 | 26,301.54 | 26,009.49 | 26,281.61 | 26,281.61 | 7,094,480,000 |
|
Jul 9, 2026
|
25,918.31 | 26,215.82 | 25,825.85 | 26,206.89 | 26,206.89 | 7,312,220,000 |
|
Jul 8, 2026
|
25,704.66 | 25,896.07 | 25,526.46 | 25,870.65 | 25,870.65 | 7,935,740,000 |
|
Jul 7, 2026
|
25,960.13 | 26,010.02 | 25,684.15 | 25,818.69 | 25,818.69 | 8,244,680,000 |
|
Jul 6, 2026
|
25,999.61 | 26,209.76 | 25,963.44 | 26,121.16 | 26,121.16 | 7,827,050,000 |
|
Jul 2, 2026
|
26,047.38 | 26,261.09 | 25,630.51 | 25,832.67 | 25,832.67 | 9,529,580,000 |
|
Jul 1, 2026
|
26,039.51 | 26,238.06 | 25,954.46 | 26,040.03 | 26,040.03 | 9,094,410,000 |
|
Jun 30, 2026
|
25,824.47 | 26,253.04 | 25,808.06 | 26,213.72 | 26,213.72 | 9,809,990,000 |
|
Jun 29, 2026
|
25,502.09 | 25,834.35 | 25,289.76 | 25,820.14 | 25,820.14 | 9,776,230,000 |
|
Jun 26, 2026
|
25,105.41 | 25,491.38 | 25,014.96 | 25,297.62 | 25,297.62 | 16,594,580,000 |
|
Jun 25, 2026
|
25,724.78 | 25,724.78 | 25,123.43 | 25,358.60 | 25,358.60 | 9,870,860,000 |
|
Jun 24, 2026
|
25,578.62 | 25,840.56 | 25,354.66 | 25,476.64 | 25,476.64 | 14,936,190,000 |
|
Jun 23, 2026
|
25,549.76 | 25,882.57 | 25,513.26 | 25,587.04 | 25,587.04 | 14,631,520,000 |
|
Jun 22, 2026
|
26,483.31 | 26,561.12 | 26,125.48 | 26,166.60 | 26,166.60 | 12,844,290,000 |
|
Jun 18, 2026
|
26,410.62 | 26,559.74 | 26,188.69 | 26,517.93 | 26,517.93 | 18,286,150,000 |
|
Jun 17, 2026
|
26,493.82 | 26,511.55 | 25,960.41 | 26,021.66 | 26,021.66 | 11,443,600,000 |
|
Jun 16, 2026
|
26,649.97 | 26,788.62 | 26,369.39 | 26,376.34 | 26,376.34 | 11,132,830,000 |
|
Jun 15, 2026
|
26,447.23 | 26,687.56 | 26,438.77 | 26,683.94 | 26,683.94 | 10,590,270,000 |
|
Jun 12, 2026
|
25,783.36 | 26,010.31 | 25,599.94 | 25,888.84 | 25,888.84 | 10,337,400,000 |
|
Jun 11, 2026
|
25,309.78 | 25,846.56 | 25,109.39 | 25,809.66 | 25,809.66 | 10,101,910,000 |
|
Jun 10, 2026
|
25,512.07 | 25,726.00 | 25,145.30 | 25,169.50 | 25,169.50 | 9,519,620,000 |
|
Jun 9, 2026
|
26,110.31 | 26,259.92 | 24,980.38 | 25,678.82 | 25,678.82 | 12,106,940,000 |
|
Jun 8, 2026
|
26,065.07 | 26,179.65 | 25,872.68 | 25,929.66 | 25,929.66 | 10,077,650,000 |
|
Jun 5, 2026
|
26,536.59 | 26,572.25 | 25,648.47 | 25,709.43 | 25,709.43 | 11,550,140,000 |
|
Jun 4, 2026
|
26,579.30 | 26,923.70 | 26,554.24 | 26,830.96 | 26,830.96 | 8,999,970,000 |
|
Jun 3, 2026
|
27,092.85 | 27,130.88 | 26,769.15 | 26,853.98 | 26,853.98 | 9,267,670,000 |
|
Jun 2, 2026
|
27,030.07 | 27,171.29 | 26,932.77 | 27,093.90 | 27,093.90 | 9,675,650,000 |
|
Jun 1, 2026
|
26,952.58 | 27,190.21 | 26,913.12 | 27,086.81 | 27,086.81 | 10,199,240,000 |
|
May 29, 2026
|
26,960.84 | 27,094.80 | 26,859.27 | 26,972.62 | 26,972.62 | 11,906,000,000 |
|
May 28, 2026
|
26,686.53 | 26,934.84 | 26,588.52 | 26,917.47 | 26,917.47 | 9,224,620,000 |
|
May 27, 2026
|
26,695.44 | 26,715.31 | 26,538.31 | 26,674.73 | 26,674.73 | 9,240,640,000 |
|
May 26, 2026
|
26,590.50 | 26,725.29 | 26,520.30 | 26,656.18 | 26,656.18 | 9,718,120,000 |
|
May 22, 2026
|
26,381.56 | 26,504.55 | 26,309.80 | 26,343.97 | 26,343.97 | 9,265,090,000 |
|
May 21, 2026
|
26,143.62 | 26,403.57 | 26,039.37 | 26,293.10 | 26,293.10 | 8,627,780,000 |
|
May 20, 2026
|
25,991.51 | 26,273.76 | 25,928.33 | 26,270.36 | 26,270.36 | 9,268,370,000 |
|
May 19, 2026
|
25,923.49 | 26,050.29 | 25,701.44 | 25,870.71 | 25,870.71 | 9,895,620,000 |
|
May 18, 2026
|
26,289.49 | 26,310.84 | 25,867.30 | 26,090.73 | 26,090.73 | 10,327,940,000 |
|
May 15, 2026
|
26,288.92 | 26,460.76 | 26,097.54 | 26,225.14 | 26,225.14 | 9,584,430,000 |
|
May 14, 2026
|
26,425.47 | 26,707.14 | 26,423.21 | 26,635.22 | 26,635.22 | 9,860,060,000 |
|
May 13, 2026
|
26,147.65 | 26,474.18 | 25,990.16 | 26,402.34 | 26,402.34 | 9,734,720,000 |
|
May 12, 2026
|
26,087.01 | 26,190.48 | 25,739.22 | 26,088.20 | 26,088.20 | 9,631,840,000 |
|
May 11, 2026
|
26,135.63 | 26,359.31 | 26,129.83 | 26,274.13 | 26,274.13 | 11,989,910,000 |
|
May 8, 2026
|
25,958.12 | 26,248.62 | 25,944.78 | 26,247.08 | 26,247.08 | 9,577,150,000 |
|
May 7, 2026
|
25,881.30 | 26,036.38 | 25,713.65 | 25,806.20 | 25,806.20 | 9,118,880,000 |
|
May 6, 2026
|
25,495.17 | 25,850.19 | 25,464.44 | 25,838.94 | 25,838.94 | 8,864,150,000 |
|
May 5, 2026
|
25,258.88 | 25,361.05 | 25,217.16 | 25,326.13 | 25,326.13 | 8,090,030,000 |
|
May 4, 2026
|
25,112.18 | 25,210.47 | 24,913.12 | 25,067.80 | 25,067.80 | 7,849,180,000 |
|
May 1, 2026
|
24,977.79 | 25,223.12 | 24,967.09 | 25,114.44 | 25,114.44 | 7,534,290,000 |
|
Apr 30, 2026
|
24,859.94 | 24,935.60 | 24,491.83 | 24,892.31 | 24,892.31 | 8,139,190,000 |
|
Apr 29, 2026
|
24,606.53 | 24,724.11 | 24,532.70 | 24,673.24 | 24,673.24 | 8,147,470,000 |
|
Apr 28, 2026
|
24,609.57 | 24,724.70 | 24,524.23 | 24,663.80 | 24,663.80 | 7,441,950,000 |
|
Apr 27, 2026
|
24,799.64 | 24,899.37 | 24,694.82 | 24,887.10 | 24,887.10 | 8,126,500,000 |
|
Apr 24, 2026
|
24,616.56 | 24,854.04 | 24,524.37 | 24,836.60 | 24,836.60 | 10,203,070,000 |
|
Apr 23, 2026
|
24,553.75 | 24,664.87 | 24,209.74 | 24,438.50 | 24,438.50 | 7,956,600,000 |
|
Apr 22, 2026
|
24,462.31 | 24,660.11 | 24,421.40 | 24,657.57 | 24,657.57 | 8,080,930,000 |
|
Apr 21, 2026
|
24,465.34 | 24,537.58 | 24,198.99 | 24,259.96 | 24,259.96 | 9,309,940,000 |
|
Apr 20, 2026
|
24,417.53 | 24,435.92 | 24,221.53 | 24,404.39 | 24,404.39 | 8,379,940,000 |
|
Apr 17, 2026
|
24,338.01 | 24,519.51 | 24,286.47 | 24,468.48 | 24,468.48 | 10,159,120,000 |
|
Apr 16, 2026
|
24,062.45 | 24,156.18 | 23,894.91 | 24,102.70 | 24,102.70 | 9,963,610,000 |
|
Apr 15, 2026
|
23,688.12 | 24,026.56 | 23,672.26 | 24,016.02 | 24,016.02 | 10,206,480,000 |
|
Apr 14, 2026
|
23,331.50 | 23,639.08 | 23,331.50 | 23,639.08 | 23,639.08 | 9,105,660,000 |
|
Apr 13, 2026
|
22,849.23 | 23,187.96 | 22,795.82 | 23,183.74 | 23,183.74 | 7,925,320,000 |
|
Apr 10, 2026
|
22,913.91 | 23,011.77 | 22,845.05 | 22,902.89 | 22,902.89 | 8,700,640,000 |
|
Apr 9, 2026
|
22,646.35 | 22,836.75 | 22,529.21 | 22,822.42 | 22,822.42 | 8,662,470,000 |
|
Apr 8, 2026
|
22,821.21 | 22,821.21 | 22,501.28 | 22,634.99 | 22,634.99 | 10,411,670,000 |
|
Apr 7, 2026
|
21,927.09 | 22,024.90 | 21,611.00 | 22,017.85 | 22,017.85 | 10,796,020,000 |
|
Apr 6, 2026
|
21,939.80 | 22,052.41 | 21,864.50 | 21,996.34 | 21,996.34 | 7,907,270,000 |
|
Apr 2, 2026
|
21,472.52 | 21,906.48 | 21,371.32 | 21,879.18 | 21,879.18 | 8,134,780,000 |
|
Apr 1, 2026
|
21,742.79 | 21,983.07 | 21,723.72 | 21,840.95 | 21,840.95 | 8,801,740,000 |
|
Mar 31, 2026
|
21,064.33 | 21,642.62 | 21,063.38 | 21,590.63 | 21,590.63 | 10,645,070,000 |
|
Mar 30, 2026
|
21,096.24 | 21,139.72 | 20,690.25 | 20,794.64 | 20,794.64 | 9,234,380,000 |
|
Mar 27, 2026
|
21,287.19 | 21,293.50 | 20,909.93 | 20,948.36 | 20,948.36 | 8,713,310,000 |
|
Mar 26, 2026
|
21,693.18 | 21,823.58 | 21,395.77 | 21,408.08 | 21,408.08 | 7,726,590,000 |
|
Mar 25, 2026
|
22,006.43 | 22,093.18 | 21,865.46 | 21,929.82 | 21,929.82 | 8,056,920,000 |
|
Mar 24, 2026
|
21,807.60 | 21,916.16 | 21,712.04 | 21,761.89 | 21,761.89 | 8,488,380,000 |
|
Mar 23, 2026
|
21,995.78 | 22,189.34 | 21,865.80 | 21,946.76 | 21,946.76 | 8,895,880,000 |
|
Mar 20, 2026
|
21,989.33 | 21,997.09 | 21,522.75 | 21,647.61 | 21,647.61 | 11,743,490,000 |
|
Mar 19, 2026
|
21,871.04 | 22,187.06 | 21,851.05 | 22,090.69 | 22,090.69 | 8,547,870,000 |
|
Mar 18, 2026
|
22,421.96 | 22,461.76 | 22,144.76 | 22,152.42 | 22,152.42 | 9,325,170,000 |
|
Mar 17, 2026
|
22,458.03 | 22,569.64 | 22,409.07 | 22,479.53 | 22,479.53 | 8,505,210,000 |
|
Mar 16, 2026
|
22,340.39 | 22,521.59 | 22,316.63 | 22,374.18 | 22,374.18 | 8,208,800,000 |
|
Mar 13, 2026
|
22,425.70 | 22,521.38 | 22,069.24 | 22,105.36 | 22,105.36 | 8,278,740,000 |
|
Mar 12, 2026
|
22,526.59 | 22,550.75 | 22,290.48 | 22,311.98 | 22,311.98 | 8,490,850,000 |
|
Mar 11, 2026
|
22,771.27 | 22,877.71 | 22,602.33 | 22,716.13 | 22,716.13 | 8,348,570,000 |
|
Mar 10, 2026
|
22,722.94 | 22,906.72 | 22,608.23 | 22,697.10 | 22,697.10 | 8,800,580,000 |
|
Mar 9, 2026
|
22,184.05 | 22,741.03 | 22,061.97 | 22,695.95 | 22,695.95 | 9,797,740,000 |
|
Mar 6, 2026
|
22,421.17 | 22,614.41 | 22,328.13 | 22,387.68 | 22,387.68 | 9,300,220,000 |
|
Mar 5, 2026
|
22,707.47 | 22,877.02 | 22,500.29 | 22,748.99 | 22,748.99 | 10,994,660,000 |
|
Mar 4, 2026
|
22,620.89 | 22,891.88 | 22,570.67 | 22,807.48 | 22,807.48 | 10,918,410,000 |
|
Mar 3, 2026
|
22,292.37 | 22,601.59 | 22,124.78 | 22,516.69 | 22,516.69 | 9,705,500,000 |
|
Mar 2, 2026
|
22,322.12 | 22,802.80 | 22,306.08 | 22,748.86 | 22,748.86 | 8,303,030,000 |
|
Feb 27, 2026
|
22,615.43 | 22,735.78 | 22,538.30 | 22,668.21 | 22,668.21 | 9,552,610,000 |
|
Feb 26, 2026
|
23,100.58 | 23,109.46 | 22,670.80 | 22,878.38 | 22,878.38 | 9,033,470,000 |
|
Feb 25, 2026
|
23,005.01 | 23,169.68 | 23,004.69 | 23,152.08 | 23,152.08 | 8,427,450,000 |
|
Feb 24, 2026
|
22,641.60 | 22,895.48 | 22,528.26 | 22,863.68 | 22,863.68 | 7,932,270,000 |
|
Feb 23, 2026
|
22,840.97 | 22,893.22 | 22,547.12 | 22,627.27 | 22,627.27 | 8,263,920,000 |
|
Feb 20, 2026
|
22,542.28 | 22,948.87 | 22,539.05 | 22,886.07 | 22,886.07 | 8,063,070,000 |
|
Feb 19, 2026
|
22,639.88 | 22,768.83 | 22,583.61 | 22,682.73 | 22,682.73 | 6,984,780,000 |
|
Feb 18, 2026
|
22,629.85 | 22,895.96 | 22,597.77 | 22,753.63 | 22,753.63 | 7,705,590,000 |
|
Feb 17, 2026
|
22,394.76 | 22,690.83 | 22,256.76 | 22,578.38 | 22,578.38 | 7,654,300,000 |
|
Feb 13, 2026
|
22,561.46 | 22,742.06 | 22,402.38 | 22,546.67 | 22,546.67 | 7,964,830,000 |
|
Feb 12, 2026
|
23,142.87 | 23,161.60 | 22,548.02 | 22,597.15 | 22,597.15 | 8,855,290,000 |
|
Feb 11, 2026
|
23,278.29 | 23,320.62 | 22,902.01 | 23,066.47 | 23,066.47 | 9,927,010,000 |
|
Feb 10, 2026
|
23,271.22 | 23,310.73 | 23,089.10 | 23,102.47 | 23,102.47 | 8,513,440,000 |
|
Feb 9, 2026
|
22,952.24 | 23,314.67 | 22,878.37 | 23,238.67 | 23,238.67 | 8,174,050,000 |
|
Feb 6, 2026
|
22,625.30 | 23,088.46 | 22,586.40 | 23,031.21 | 23,031.21 | 9,054,400,000 |
|
Feb 5, 2026
|
22,604.02 | 22,841.28 | 22,461.14 | 22,540.59 | 22,540.59 | 10,109,230,000 |
|
Feb 4, 2026
|
23,217.02 | 23,270.07 | 22,684.51 | 22,904.58 | 22,904.58 | 10,862,000,000 |
|
Feb 3, 2026
|
23,667.44 | 23,691.60 | 23,027.21 | 23,255.19 | 23,255.19 | 10,306,320,000 |
|
Feb 2, 2026
|
23,370.54 | 23,686.83 | 23,356.40 | 23,592.11 | 23,592.11 | 8,882,530,000 |
|
Jan 30, 2026
|
23,578.96 | 23,662.25 | 23,351.55 | 23,461.82 | 23,461.82 | 9,255,930,000 |
|
Jan 29, 2026
|
23,830.92 | 23,840.55 | 23,232.78 | 23,685.12 | 23,685.12 | 8,782,210,000 |
|
Jan 28, 2026
|
23,965.11 | 23,988.27 | 23,775.49 | 23,857.45 | 23,857.45 | 8,151,580,000 |
|
Jan 27, 2026
|
23,734.75 | 23,865.26 | 23,694.38 | 23,817.10 | 23,817.10 | 8,026,050,000 |
|
Jan 26, 2026
|
23,529.28 | 23,688.94 | 23,486.08 | 23,601.36 | 23,601.36 | 7,505,250,000 |
|
Jan 23, 2026
|
23,440.92 | 23,610.74 | 23,374.26 | 23,501.24 | 23,501.24 | 8,228,760,000 |
|
Jan 22, 2026
|
23,440.71 | 23,503.16 | 23,335.15 | 23,436.02 | 23,436.02 | 9,034,850,000 |
|
Jan 21, 2026
|
23,017.68 | 23,383.24 | 22,927.88 | 23,224.82 | 23,224.82 | 9,162,740,000 |
|
Jan 20, 2026
|
23,142.69 | 23,236.05 | 22,916.83 | 22,954.32 | 22,954.32 | 9,469,480,000 |
|
Jan 16, 2026
|
23,639.69 | 23,664.26 | 23,446.81 | 23,515.39 | 23,515.39 | 9,514,500,000 |
|
Jan 15, 2026
|
23,693.97 | 23,721.11 | 23,502.18 | 23,530.02 | 23,530.02 | 9,740,630,000 |
|
Jan 14, 2026
|
23,563.92 | 23,590.20 | 23,306.66 | 23,471.75 | 23,471.75 | 12,165,220,000 |
|
Jan 13, 2026
|
23,735.12 | 23,813.30 | 23,607.59 | 23,709.87 | 23,709.87 | 9,416,400,000 |
|
Jan 12, 2026
|
23,576.88 | 23,804.04 | 23,562.97 | 23,733.90 | 23,733.90 | 8,707,170,000 |
|
Jan 9, 2026
|
23,496.21 | 23,721.15 | 23,426.48 | 23,671.35 | 23,671.35 | 8,124,420,000 |
|
Jan 8, 2026
|
23,548.88 | 23,558.17 | 23,353.46 | 23,480.02 | 23,480.02 | 7,723,140,000 |
|
Jan 7, 2026
|
23,544.89 | 23,723.37 | 23,504.21 | 23,584.28 | 23,584.28 | 8,396,920,000 |
|
Jan 6, 2026
|
23,446.96 | 23,559.15 | 23,389.57 | 23,547.17 | 23,547.17 | 9,012,640,000 |
|
Jan 5, 2026
|
23,449.67 | 23,476.51 | 23,332.23 | 23,395.82 | 23,395.82 | 8,737,320,000 |
|
Jan 2, 2026
|
23,481.49 | 23,585.96 | 23,119.49 | 23,235.63 | 23,235.63 | 7,331,460,000 |
|
Dec 31, 2025
|
23,420.85 | 23,445.26 | 23,237.78 | 23,241.99 | 23,241.99 | 5,895,130,000 |
|
Dec 30, 2025
|
23,465.67 | 23,521.05 | 23,414.83 | 23,419.08 | 23,419.08 | 6,769,300,000 |
|
Dec 29, 2025
|
23,414.68 | 23,531.02 | 23,397.52 | 23,474.35 | 23,474.35 | 6,527,530,000 |
|
Dec 26, 2025
|
23,645.91 | 23,665.15 | 23,567.86 | 23,593.10 | 23,593.10 | 5,170,300,000 |
|
Dec 24, 2025
|
23,555.95 | 23,621.72 | 23,527.97 | 23,613.31 | 23,613.31 | 3,885,190,000 |
|
Dec 23, 2025
|
23,407.70 | 23,563.46 | 23,377.49 | 23,561.84 | 23,561.84 | 7,518,190,000 |
|
Dec 22, 2025
|
23,450.53 | 23,476.50 | 23,362.93 | 23,428.83 | 23,428.83 | 7,244,910,000 |
|
Dec 19, 2025
|
23,121.90 | 23,307.91 | 23,106.19 | 23,307.62 | 23,307.62 | 12,874,560,000 |
|
Dec 18, 2025
|
23,012.06 | 23,149.61 | 22,906.23 | 23,006.36 | 23,006.36 | 7,977,920,000 |
|
Dec 17, 2025
|
23,135.61 | 23,159.20 | 22,692.00 | 22,693.32 | 22,693.32 | 8,616,140,000 |
|
Dec 16, 2025
|
22,981.82 | 23,162.60 | 22,920.66 | 23,111.46 | 23,111.46 | 7,759,960,000 |
|
Dec 15, 2025
|
23,330.04 | 23,345.56 | 23,012.00 | 23,057.41 | 23,057.41 | 8,649,240,000 |
|
Dec 12, 2025
|
23,488.87 | 23,554.89 | 23,094.51 | 23,195.17 | 23,195.17 | 8,724,070,000 |
|
Dec 11, 2025
|
23,509.22 | 23,606.70 | 23,308.95 | 23,593.86 | 23,593.86 | 8,337,770,000 |
|
Dec 10, 2025
|
23,536.00 | 23,704.08 | 23,435.17 | 23,654.15 | 23,654.15 | 7,987,900,000 |
|
Dec 9, 2025
|
23,504.61 | 23,616.46 | 23,449.73 | 23,576.49 | 23,576.49 | 7,192,600,000 |
|
Dec 8, 2025
|
23,638.22 | 23,698.93 | 23,455.05 | 23,545.90 | 23,545.90 | 8,533,670,000 |
|
Dec 5, 2025
|
23,567.77 | 23,680.03 | 23,506.00 | 23,578.13 | 23,578.13 | 8,248,280,000 |
|
Dec 4, 2025
|
23,527.30 | 23,528.53 | 23,372.33 | 23,505.14 | 23,505.14 | 7,456,860,000 |
|
Dec 3, 2025
|
23,315.58 | 23,499.93 | 23,271.83 | 23,454.09 | 23,454.09 | 7,962,730,000 |
|
Dec 2, 2025
|
23,379.75 | 23,526.23 | 23,286.46 | 23,413.67 | 23,413.67 | 7,588,580,000 |
|
Dec 1, 2025
|
23,172.34 | 23,363.85 | 23,110.21 | 23,275.92 | 23,275.92 | 7,859,560,000 |
|
Nov 28, 2025
|
23,291.59 | 23,365.79 | 23,250.51 | 23,365.69 | 23,365.69 | 4,541,070,000 |
|
Nov 26, 2025
|
23,163.19 | 23,280.58 | 23,074.39 | 23,214.69 | 23,214.69 | 7,291,400,000 |
|
Nov 25, 2025
|
22,802.85 | 23,070.09 | 22,587.11 | 23,025.59 | 23,025.59 | 8,498,500,000 |
|
Nov 24, 2025
|
22,482.16 | 22,916.40 | 22,478.27 | 22,872.01 | 22,872.01 | 9,232,160,000 |
|
Nov 21, 2025
|
22,162.83 | 22,531.84 | 21,898.29 | 22,273.08 | 22,273.08 | 9,931,240,000 |
|
Nov 20, 2025
|
23,057.00 | 23,147.33 | 22,043.20 | 22,078.05 | 22,078.05 | 10,548,620,000 |
|
Nov 19, 2025
|
22,459.27 | 22,821.24 | 22,385.22 | 22,564.23 | 22,564.23 | 8,434,200,000 |
|
Nov 18, 2025
|
22,565.90 | 22,643.01 | 22,231.15 | 22,432.85 | 22,432.85 | 8,606,260,000 |
|
Nov 17, 2025
|
22,788.32 | 23,044.55 | 22,559.51 | 22,708.07 | 22,708.07 | 9,744,800,000 |
|
Nov 14, 2025
|
22,544.72 | 23,073.18 | 22,436.79 | 22,900.59 | 22,900.59 | 10,841,540,000 |
|
Nov 13, 2025
|
23,262.64 | 23,264.27 | 22,796.07 | 22,870.36 | 22,870.36 | 11,351,410,000 |
|
Nov 12, 2025
|
23,563.84 | 23,564.09 | 23,278.30 | 23,406.46 | 23,406.46 | 8,449,920,000 |
|
Nov 11, 2025
|
23,407.72 | 23,508.44 | 23,315.28 | 23,468.30 | 23,468.30 | 7,756,810,000 |
|
Nov 10, 2025
|
23,354.85 | 23,569.62 | 23,290.05 | 23,527.17 | 23,527.17 | 9,297,320,000 |
|
Nov 7, 2025
|
22,892.92 | 23,009.91 | 22,563.42 | 23,004.54 | 23,004.54 | 10,141,910,000 |
|
Nov 6, 2025
|
23,461.29 | 23,469.55 | 23,011.06 | 23,053.99 | 23,053.99 | 11,085,130,000 |
|
Nov 5, 2025
|
23,358.07 | 23,636.53 | 23,286.87 | 23,499.80 | 23,499.80 | 10,026,890,000 |
|
Nov 4, 2025
|
23,458.21 | 23,644.15 | 23,333.32 | 23,348.64 | 23,348.64 | 10,227,700,000 |
|
Nov 3, 2025
|
23,951.91 | 23,976.84 | 23,764.87 | 23,834.72 | 23,834.72 | 10,360,170,000 |
|
Oct 31, 2025
|
23,941.78 | 23,946.23 | 23,628.82 | 23,724.96 | 23,724.96 | 10,909,250,000 |
|
Oct 30, 2025
|
23,793.08 | 23,846.13 | 23,578.47 | 23,581.14 | 23,581.14 | 10,564,160,000 |
|
Oct 29, 2025
|
23,987.29 | 24,019.99 | 23,763.99 | 23,958.47 | 23,958.47 | 10,089,540,000 |
|
Oct 28, 2025
|
23,766.46 | 23,901.36 | 23,675.19 | 23,827.49 | 23,827.49 | 10,640,830,000 |
|
Oct 27, 2025
|
23,537.32 | 23,658.66 | 23,493.96 | 23,637.46 | 23,637.46 | 10,757,830,000 |
|
Oct 24, 2025
|
23,143.23 | 23,261.26 | 23,127.96 | 23,204.87 | 23,204.87 | 10,308,620,000 |
|
Oct 23, 2025
|
22,751.33 | 22,983.46 | 22,732.18 | 22,941.80 | 22,941.80 | 10,363,600,000 |
|
Oct 22, 2025
|
22,940.79 | 22,978.40 | 22,514.08 | 22,740.40 | 22,740.40 | 14,361,150,000 |
|
Oct 21, 2025
|
22,984.55 | 23,010.35 | 22,894.42 | 22,953.67 | 22,953.67 | 10,845,130,000 |
|
Oct 20, 2025
|
22,844.82 | 23,031.87 | 22,841.00 | 22,990.54 | 22,990.54 | 9,440,620,000 |
|
Oct 17, 2025
|
22,489.81 | 22,736.01 | 22,396.65 | 22,679.97 | 22,679.97 | 9,552,150,000 |
|
Oct 16, 2025
|
22,764.40 | 22,886.87 | 22,404.69 | 22,562.54 | 22,562.54 | 11,343,620,000 |
|
Oct 15, 2025
|
22,738.50 | 22,841.69 | 22,427.79 | 22,670.08 | 22,670.08 | 11,374,850,000 |
|
Oct 14, 2025
|
22,388.04 | 22,691.07 | 22,213.73 | 22,521.70 | 22,521.70 | 9,776,720,000 |
|
Oct 13, 2025
|
22,578.67 | 22,718.75 | 22,499.49 | 22,694.61 | 22,694.61 | 9,018,770,000 |
|
Oct 10, 2025
|
23,043.52 | 23,119.91 | 22,193.07 | 22,204.43 | 22,204.43 | 11,635,030,000 |
|
Oct 9, 2025
|
23,045.33 | 23,062.62 | 22,899.16 | 23,024.63 | 23,024.63 | 10,713,200,000 |
|
Oct 8, 2025
|
22,852.32 | 23,045.14 | 22,845.42 | 23,043.38 | 23,043.38 | 10,925,520,000 |
|
Oct 7, 2025
|
22,972.37 | 23,006.07 | 22,718.76 | 22,788.36 | 22,788.36 | 10,375,920,000 |
|
Oct 6, 2025
|
22,894.35 | 22,991.72 | 22,827.56 | 22,941.67 | 22,941.67 | 10,468,830,000 |
|
Oct 3, 2025
|
22,886.16 | 22,925.43 | 22,695.82 | 22,780.51 | 22,780.51 | 10,515,730,000 |
|
Oct 2, 2025
|
22,885.90 | 22,900.60 | 22,729.75 | 22,844.05 | 22,844.05 | 9,633,200,000 |
|
Oct 1, 2025
|
22,530.95 | 22,782.58 | 22,516.74 | 22,755.16 | 22,755.16 | 10,043,980,000 |
|
Sep 30, 2025
|
22,580.36 | 22,671.39 | 22,493.96 | 22,660.01 | 22,660.01 | 8,928,070,000 |
|
Sep 29, 2025
|
22,605.30 | 22,704.90 | 22,536.05 | 22,591.15 | 22,591.15 | 9,046,720,000 |
|
Sep 26, 2025
|
22,403.27 | 22,488.18 | 22,285.44 | 22,484.07 | 22,484.07 | 8,488,400,000 |
|
Sep 25, 2025
|
22,318.77 | 22,456.78 | 22,185.87 | 22,384.70 | 22,384.70 | 9,960,330,000 |
|
Sep 24, 2025
|
22,656.02 | 22,657.45 | 22,397.00 | 22,497.86 | 22,497.86 | 9,184,030,000 |
|
Sep 23, 2025
|
22,782.72 | 22,785.13 | 22,539.04 | 22,573.47 | 22,573.47 | 9,822,620,000 |
|
Sep 22, 2025
|
22,606.59 | 22,801.90 | 22,590.86 | 22,788.98 | 22,788.98 | 9,736,270,000 |
|
Sep 19, 2025
|
22,554.31 | 22,645.11 | 22,497.71 | 22,631.48 | 22,631.48 | 14,632,360,000 |
|
Sep 18, 2025
|
22,439.11 | 22,540.93 | 22,358.48 | 22,470.72 | 22,470.72 | 10,478,450,000 |
|
Sep 17, 2025
|
22,333.02 | 22,339.54 | 22,058.92 | 22,261.33 | 22,261.33 | 9,325,980,000 |
|
Sep 16, 2025
|
22,397.50 | 22,397.50 | 22,308.78 | 22,333.96 | 22,333.96 | 8,592,240,000 |
|
Sep 15, 2025
|
22,243.20 | 22,352.25 | 22,233.00 | 22,348.75 | 22,348.75 | 8,904,030,000 |
|
Sep 12, 2025
|
22,078.63 | 22,182.34 | 22,031.62 | 22,141.10 | 22,141.10 | 9,023,140,000 |
|
Sep 11, 2025
|
21,977.52 | 22,059.71 | 21,908.81 | 22,043.07 | 22,043.07 | 10,025,020,000 |
|
Sep 10, 2025
|
21,980.60 | 22,000.97 | 21,810.84 | 21,886.06 | 21,886.06 | 9,090,550,000 |
|
Sep 9, 2025
|
21,858.17 | 21,891.42 | 21,731.48 | 21,879.49 | 21,879.49 | 7,877,410,000 |
|
Sep 8, 2025
|
21,806.22 | 21,885.62 | 21,776.24 | 21,798.70 | 21,798.70 | 8,435,850,000 |
|
Sep 5, 2025
|
21,860.44 | 21,878.81 | 21,534.72 | 21,700.39 | 21,700.39 | 8,413,730,000 |
