Chicago Options - Delayed Quote
USD
Russell 2000 Index (^RUT)
2,975.65
+7.38
(+0.25%)
At close: September 4 at 4:30:13 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
|
2,956.75 | 2,976.66 | 2,951.04 | 2,975.65 | 2,975.65 | 4,103,570,000 |
|
Sep 3, 2026
|
2,968.21 | 2,976.62 | 2,951.29 | 2,968.27 | 2,968.27 | 4,726,400,000 |
|
Sep 2, 2026
|
2,926.51 | 2,959.52 | 2,926.51 | 2,953.17 | 2,953.17 | 4,738,910,000 |
|
Sep 1, 2026
|
2,943.43 | 2,943.43 | 2,916.84 | 2,920.13 | 2,920.13 | 4,858,180,000 |
|
Aug 31, 2026
|
2,967.43 | 2,967.43 | 2,944.34 | 2,956.45 | 2,956.45 | 5,386,090,000 |
|
Aug 28, 2026
|
3,014.15 | 3,017.04 | 2,972.37 | 2,972.37 | 2,972.37 | 4,297,560,000 |
|
Aug 27, 2026
|
3,005.16 | 3,019.40 | 3,000.91 | 3,014.34 | 3,014.34 | 4,362,240,000 |
|
Aug 26, 2026
|
3,005.52 | 3,014.88 | 2,999.91 | 3,005.90 | 3,005.90 | 4,100,600,000 |
|
Aug 25, 2026
|
3,004.81 | 3,011.97 | 3,000.47 | 3,010.02 | 3,010.02 | 4,260,240,000 |
|
Aug 24, 2026
|
3,015.06 | 3,015.06 | 2,991.24 | 2,995.08 | 2,995.08 | 4,400,800,000 |
|
Aug 21, 2026
|
3,007.16 | 3,020.24 | 3,000.05 | 3,017.87 | 3,017.87 | 4,497,270,000 |
|
Aug 20, 2026
|
3,019.30 | 3,019.30 | 2,989.23 | 2,992.43 | 2,992.43 | 4,759,610,000 |
|
Aug 19, 2026
|
3,036.08 | 3,050.25 | 3,029.98 | 3,032.94 | 3,032.94 | 5,184,100,000 |
|
Aug 18, 2026
|
3,049.32 | 3,049.32 | 3,017.54 | 3,017.89 | 3,017.89 | 4,602,700,000 |
|
Aug 17, 2026
|
3,060.34 | 3,061.70 | 3,051.97 | 3,057.54 | 3,057.54 | 4,452,630,000 |
|
Aug 14, 2026
|
3,052.82 | 3,069.71 | 3,050.23 | 3,068.42 | 3,068.42 | 4,159,900,000 |
|
Aug 13, 2026
|
3,051.09 | 3,065.84 | 3,047.08 | 3,052.85 | 3,052.85 | 4,833,230,000 |
|
Aug 12, 2026
|
3,039.28 | 3,051.02 | 3,029.56 | 3,045.48 | 3,045.48 | 4,574,170,000 |
|
Aug 11, 2026
|
3,024.00 | 3,036.09 | 3,023.47 | 3,027.12 | 3,027.12 | 4,739,500,000 |
|
Aug 10, 2026
|
3,026.34 | 3,031.81 | 3,013.13 | 3,017.40 | 3,017.40 | 4,879,540,000 |
|
Aug 7, 2026
|
3,009.54 | 3,037.34 | 3,009.54 | 3,034.49 | 3,034.49 | 5,019,970,000 |
|
Aug 6, 2026
|
3,016.30 | 3,032.22 | 2,999.51 | 3,001.55 | 3,001.55 | 5,330,830,000 |
|
Aug 5, 2026
|
3,038.42 | 3,048.85 | 3,018.42 | 3,019.19 | 3,019.19 | 5,615,640,000 |
|
Aug 4, 2026
|
2,990.15 | 3,043.11 | 2,990.15 | 3,036.98 | 3,036.98 | 5,906,940,000 |
|
Aug 3, 2026
|
2,935.26 | 2,985.68 | 2,935.26 | 2,981.91 | 2,981.91 | 5,201,470,000 |
|
Jul 31, 2026
|
2,952.86 | 2,955.83 | 2,902.47 | 2,931.34 | 2,931.34 | 5,391,020,000 |
|
Jul 30, 2026
|
2,918.86 | 2,948.41 | 2,912.19 | 2,946.10 | 2,946.10 | 5,594,430,000 |
|
Jul 29, 2026
|
2,950.62 | 2,953.76 | 2,903.67 | 2,906.31 | 2,906.31 | 5,836,350,000 |
|
Jul 28, 2026
|
2,946.67 | 2,955.40 | 2,923.27 | 2,953.80 | 2,953.80 | 5,590,890,000 |
|
Jul 27, 2026
|
2,944.61 | 2,972.46 | 2,931.44 | 2,948.04 | 2,948.04 | 5,038,290,000 |
|
Jul 24, 2026
|
2,949.67 | 2,956.88 | 2,927.49 | 2,930.00 | 2,930.00 | 4,860,620,000 |
|
Jul 23, 2026
|
2,943.31 | 2,952.54 | 2,924.33 | 2,940.16 | 2,940.16 | 5,515,210,000 |
|
Jul 22, 2026
|
2,982.56 | 2,983.43 | 2,955.60 | 2,959.94 | 2,959.94 | 4,890,390,000 |
|
Jul 21, 2026
|
2,949.45 | 2,988.43 | 2,949.45 | 2,987.40 | 2,987.40 | 5,149,030,000 |
|
Jul 20, 2026
|
2,968.12 | 2,978.09 | 2,942.33 | 2,942.43 | 2,942.43 | 5,152,910,000 |
|
Jul 17, 2026
|
2,948.58 | 2,979.32 | 2,934.12 | 2,962.22 | 2,962.22 | 5,303,290,000 |
|
Jul 16, 2026
|
2,970.27 | 2,996.28 | 2,963.51 | 2,974.57 | 2,974.57 | 5,365,300,000 |
|
Jul 15, 2026
|
2,970.31 | 2,987.69 | 2,961.42 | 2,976.26 | 2,976.26 | 5,236,550,000 |
|
Jul 14, 2026
|
2,967.69 | 2,977.38 | 2,957.89 | 2,964.76 | 2,964.76 | 4,836,950,000 |
|
Jul 13, 2026
|
2,974.49 | 2,974.49 | 2,947.24 | 2,953.17 | 2,953.17 | 4,729,990,000 |
|
Jul 10, 2026
|
2,996.11 | 2,998.18 | 2,963.16 | 2,977.81 | 2,977.81 | 4,006,370,000 |
|
Jul 9, 2026
|
2,963.28 | 2,998.27 | 2,963.28 | 2,992.54 | 2,992.54 | 4,442,950,000 |
|
Jul 8, 2026
|
2,969.63 | 2,971.15 | 2,927.12 | 2,956.39 | 2,956.39 | 5,102,020,000 |
|
Jul 7, 2026
|
3,008.51 | 3,016.57 | 2,974.14 | 2,982.49 | 2,982.49 | 5,049,590,000 |
|
Jul 6, 2026
|
2,996.98 | 3,024.37 | 2,996.98 | 3,009.54 | 3,009.54 | 4,971,110,000 |
|
Jul 2, 2026
|
3,023.77 | 3,039.84 | 2,971.17 | 2,996.11 | 2,996.11 | 5,463,520,000 |
|
Jul 1, 2026
|
3,018.49 | 3,046.59 | 3,010.88 | 3,012.59 | 3,012.59 | 5,782,730,000 |
|
Jun 30, 2026
|
3,007.15 | 3,030.61 | 3,000.25 | 3,024.37 | 3,024.37 | 6,037,540,000 |
|
Jun 29, 2026
|
3,000.91 | 3,011.95 | 2,969.87 | 3,010.42 | 3,010.42 | 5,794,570,000 |
|
Jun 26, 2026
|
2,990.06 | 3,018.87 | 2,979.11 | 3,010.08 | 3,010.08 | 9,105,600,000 |
|
Jun 25, 2026
|
3,005.47 | 3,033.75 | 2,989.20 | 3,007.86 | 3,007.86 | 5,565,760,000 |
|
Jun 24, 2026
|
2,977.76 | 3,015.05 | 2,969.72 | 2,986.63 | 2,986.63 | 5,994,860,000 |
|
Jun 23, 2026
|
2,964.27 | 2,996.96 | 2,951.23 | 2,975.48 | 2,975.48 | 5,640,530,000 |
|
Jun 22, 2026
|
2,992.36 | 3,015.41 | 2,985.09 | 3,004.40 | 3,004.40 | 5,976,740,000 |
|
Jun 18, 2026
|
2,952.58 | 2,980.60 | 2,939.82 | 2,979.77 | 2,979.77 | 9,061,110,000 |
|
Jun 17, 2026
|
2,945.79 | 2,977.20 | 2,910.96 | 2,917.98 | 2,917.98 | 5,883,740,000 |
|
Jun 16, 2026
|
2,971.61 | 2,984.81 | 2,936.36 | 2,939.20 | 2,939.20 | 5,286,210,000 |
|
Jun 15, 2026
|
2,982.35 | 2,996.42 | 2,960.68 | 2,965.09 | 2,965.09 | 5,674,670,000 |
|
Jun 12, 2026
|
2,930.82 | 2,969.43 | 2,921.27 | 2,943.99 | 2,943.99 | 4,950,530,000 |
|
Jun 11, 2026
|
2,854.23 | 2,923.93 | 2,854.23 | 2,921.03 | 2,921.03 | 5,658,920,000 |
|
Jun 10, 2026
|
2,861.93 | 2,905.28 | 2,833.47 | 2,835.46 | 2,835.46 | 5,247,300,000 |
|
Jun 9, 2026
|
2,879.48 | 2,921.33 | 2,795.48 | 2,867.02 | 2,867.02 | 6,006,390,000 |
|
Jun 8, 2026
|
2,862.76 | 2,882.87 | 2,853.31 | 2,855.42 | 2,855.42 | 4,898,180,000 |
|
Jun 5, 2026
|
2,914.03 | 2,914.03 | 2,819.03 | 2,833.50 | 2,833.50 | 5,591,290,000 |
|
Jun 4, 2026
|
2,895.00 | 2,943.97 | 2,884.51 | 2,935.33 | 2,935.33 | 5,398,910,000 |
|
Jun 3, 2026
|
2,921.24 | 2,921.24 | 2,885.52 | 2,893.51 | 2,893.51 | 5,753,860,000 |
|
Jun 2, 2026
|
2,900.95 | 2,934.95 | 2,900.70 | 2,931.96 | 2,931.96 | 5,904,410,000 |
|
Jun 1, 2026
|
2,899.09 | 2,919.57 | 2,880.89 | 2,905.76 | 2,905.76 | 6,583,960,000 |
|
May 29, 2026
|
2,932.57 | 2,932.57 | 2,898.83 | 2,919.34 | 2,919.34 | 7,858,290,000 |
|
May 28, 2026
|
2,915.04 | 2,942.61 | 2,897.85 | 2,936.57 | 2,936.57 | 5,494,860,000 |
|
May 27, 2026
|
2,924.36 | 2,932.74 | 2,908.64 | 2,919.94 | 2,919.94 | 5,524,250,000 |
|
May 26, 2026
|
2,899.01 | 2,923.04 | 2,892.31 | 2,920.54 | 2,920.54 | 5,496,060,000 |
|
May 22, 2026
|
2,855.12 | 2,878.61 | 2,855.12 | 2,869.23 | 2,869.23 | 4,952,440,000 |
|
May 21, 2026
|
2,802.36 | 2,850.62 | 2,798.25 | 2,843.45 | 2,843.45 | 5,440,620,000 |
|
May 20, 2026
|
2,764.41 | 2,817.99 | 2,755.71 | 2,817.37 | 2,817.37 | 5,384,150,000 |
|
May 19, 2026
|
2,753.16 | 2,766.39 | 2,722.85 | 2,747.07 | 2,747.07 | 5,441,140,000 |
|
May 18, 2026
|
2,793.30 | 2,802.84 | 2,757.02 | 2,775.10 | 2,775.10 | 5,489,500,000 |
|
May 15, 2026
|
2,839.32 | 2,839.32 | 2,791.50 | 2,793.30 | 2,793.30 | 5,582,070,000 |
|
May 14, 2026
|
2,852.75 | 2,873.87 | 2,838.88 | 2,863.09 | 2,863.09 | 5,267,050,000 |
|
May 13, 2026
|
2,846.25 | 2,852.72 | 2,815.96 | 2,843.93 | 2,843.93 | 5,716,600,000 |
|
May 12, 2026
|
2,861.83 | 2,861.83 | 2,799.69 | 2,842.83 | 2,842.83 | 5,624,790,000 |
|
May 11, 2026
|
2,864.20 | 2,888.21 | 2,864.20 | 2,870.64 | 2,870.64 | 5,821,910,000 |
|
May 8, 2026
|
2,852.07 | 2,866.24 | 2,844.08 | 2,861.21 | 2,861.21 | 5,302,740,000 |
|
May 7, 2026
|
2,886.88 | 2,886.88 | 2,832.73 | 2,839.63 | 2,839.63 | 6,237,040,000 |
|
May 6, 2026
|
2,857.11 | 2,888.62 | 2,853.98 | 2,886.77 | 2,886.77 | 6,579,640,000 |
|
May 5, 2026
|
2,806.00 | 2,846.67 | 2,806.00 | 2,845.00 | 2,845.00 | 5,279,760,000 |
|
May 4, 2026
|
2,809.88 | 2,826.41 | 2,782.49 | 2,796.00 | 2,796.00 | 5,215,480,000 |
|
May 1, 2026
|
2,803.85 | 2,815.69 | 2,788.52 | 2,812.82 | 2,812.82 | 4,847,390,000 |
|
Apr 30, 2026
|
2,744.79 | 2,801.08 | 2,744.09 | 2,799.91 | 2,799.91 | 5,723,790,000 |
|
Apr 29, 2026
|
2,753.69 | 2,760.65 | 2,725.23 | 2,739.47 | 2,739.47 | 5,123,100,000 |
|
Apr 28, 2026
|
2,782.28 | 2,790.60 | 2,746.00 | 2,756.05 | 2,756.05 | 4,900,650,000 |
|
Apr 27, 2026
|
2,788.62 | 2,796.74 | 2,781.50 | 2,788.19 | 2,788.19 | 4,783,750,000 |
|
Apr 24, 2026
|
2,783.48 | 2,796.68 | 2,762.23 | 2,787.00 | 2,787.00 | 4,608,830,000 |
|
Apr 23, 2026
|
2,784.82 | 2,796.10 | 2,741.54 | 2,775.10 | 2,775.10 | 5,307,260,000 |
|
Apr 22, 2026
|
2,783.27 | 2,799.27 | 2,770.02 | 2,785.38 | 2,785.38 | 4,919,460,000 |
|
Apr 21, 2026
|
2,798.51 | 2,817.96 | 2,759.12 | 2,764.97 | 2,764.97 | 5,160,270,000 |
|
Apr 20, 2026
|
2,771.14 | 2,795.51 | 2,764.63 | 2,792.96 | 2,792.96 | 4,661,130,000 |
|
Apr 17, 2026
|
2,741.74 | 2,793.12 | 2,741.74 | 2,776.90 | 2,776.90 | 6,145,300,000 |
|
Apr 16, 2026
|
2,713.99 | 2,720.05 | 2,700.94 | 2,719.60 | 2,719.60 | 5,173,650,000 |
|
Apr 15, 2026
|
2,705.99 | 2,714.96 | 2,694.83 | 2,713.66 | 2,713.66 | 5,278,610,000 |
|
Apr 14, 2026
|
2,679.71 | 2,711.92 | 2,679.71 | 2,705.67 | 2,705.67 | 5,032,380,000 |
|
Apr 13, 2026
|
2,625.69 | 2,671.05 | 2,622.14 | 2,670.49 | 2,670.49 | 4,785,840,000 |
|
Apr 10, 2026
|
2,640.82 | 2,646.37 | 2,623.07 | 2,630.59 | 2,630.59 | 4,393,220,000 |
|
Apr 9, 2026
|
2,612.65 | 2,645.15 | 2,608.97 | 2,636.31 | 2,636.31 | 4,912,410,000 |
|
Apr 8, 2026
|
2,596.13 | 2,636.52 | 2,596.13 | 2,620.46 | 2,620.46 | 5,904,880,000 |
|
Apr 7, 2026
|
2,534.55 | 2,547.92 | 2,515.50 | 2,544.95 | 2,544.95 | 4,555,680,000 |
|
Apr 6, 2026
|
2,527.88 | 2,544.90 | 2,523.64 | 2,540.64 | 2,540.64 | 3,906,440,000 |
|
Apr 2, 2026
|
2,482.59 | 2,535.32 | 2,468.79 | 2,530.04 | 2,530.04 | 4,740,740,000 |
|
Apr 1, 2026
|
2,510.88 | 2,540.59 | 2,510.88 | 2,512.37 | 2,512.37 | 5,637,260,000 |
|
Mar 31, 2026
|
2,437.67 | 2,501.79 | 2,437.67 | 2,496.37 | 2,496.37 | 6,396,100,000 |
|
Mar 30, 2026
|
2,461.55 | 2,467.01 | 2,404.99 | 2,414.01 | 2,414.01 | 5,458,640,000 |
|
Mar 27, 2026
|
2,481.11 | 2,482.13 | 2,443.63 | 2,449.70 | 2,449.70 | 5,303,490,000 |
|
Mar 26, 2026
|
2,517.01 | 2,534.64 | 2,490.51 | 2,493.32 | 2,493.32 | 4,845,560,000 |
|
Mar 25, 2026
|
2,526.56 | 2,547.93 | 2,518.35 | 2,536.38 | 2,536.38 | 4,936,720,000 |
|
Mar 24, 2026
|
2,481.33 | 2,517.85 | 2,472.20 | 2,505.44 | 2,505.44 | 5,278,580,000 |
|
Mar 23, 2026
|
2,465.40 | 2,529.55 | 2,465.40 | 2,494.23 | 2,494.23 | 6,020,650,000 |
|
Mar 20, 2026
|
2,494.27 | 2,496.59 | 2,422.99 | 2,438.45 | 2,438.45 | 10,025,820,000 |
|
Mar 19, 2026
|
2,459.05 | 2,515.01 | 2,447.72 | 2,494.71 | 2,494.71 | 5,973,390,000 |
|
Mar 18, 2026
|
2,511.16 | 2,511.16 | 2,478.12 | 2,478.64 | 2,478.64 | 5,275,480,000 |
|
Mar 17, 2026
|
2,512.87 | 2,534.69 | 2,511.59 | 2,519.99 | 2,519.99 | 5,063,390,000 |
|
Mar 16, 2026
|
2,499.67 | 2,525.62 | 2,499.11 | 2,503.29 | 2,503.29 | 5,176,290,000 |
|
Mar 13, 2026
|
2,501.41 | 2,519.93 | 2,471.91 | 2,480.05 | 2,480.05 | 5,337,120,000 |
|
Mar 12, 2026
|
2,520.83 | 2,520.83 | 2,483.32 | 2,488.99 | 2,488.99 | 6,292,170,000 |
|
Mar 11, 2026
|
2,538.92 | 2,556.85 | 2,524.53 | 2,542.90 | 2,542.90 | 5,511,090,000 |
|
Mar 10, 2026
|
2,551.01 | 2,591.33 | 2,544.39 | 2,548.08 | 2,548.08 | 5,944,950,000 |
|
Mar 9, 2026
|
2,503.19 | 2,559.17 | 2,463.38 | 2,553.67 | 2,553.67 | 6,709,410,000 |
|
Mar 6, 2026
|
2,554.66 | 2,554.66 | 2,518.31 | 2,525.30 | 2,525.30 | 5,793,120,000 |
|
Mar 5, 2026
|
2,619.31 | 2,621.65 | 2,560.99 | 2,585.57 | 2,585.57 | 5,989,300,000 |
|
Mar 4, 2026
|
2,621.56 | 2,644.15 | 2,608.50 | 2,636.01 | 2,636.01 | 5,252,170,000 |
|
Mar 3, 2026
|
2,613.65 | 2,624.90 | 2,550.97 | 2,608.36 | 2,608.36 | 6,442,080,000 |
|
Mar 2, 2026
|
2,608.89 | 2,658.62 | 2,596.69 | 2,655.94 | 2,655.94 | 6,079,080,000 |
|
Feb 27, 2026
|
2,652.75 | 2,652.75 | 2,616.10 | 2,632.36 | 2,632.36 | 6,665,660,000 |
|
Feb 26, 2026
|
2,665.19 | 2,679.61 | 2,640.66 | 2,677.29 | 2,677.29 | 5,889,550,000 |
|
Feb 25, 2026
|
2,661.10 | 2,671.25 | 2,643.92 | 2,663.33 | 2,663.33 | 5,328,060,000 |
|
Feb 24, 2026
|
2,620.31 | 2,656.14 | 2,619.03 | 2,652.33 | 2,652.33 | 5,266,090,000 |
|
Feb 23, 2026
|
2,654.83 | 2,659.30 | 2,600.99 | 2,620.99 | 2,620.99 | 5,638,350,000 |
|
Feb 20, 2026
|
2,660.29 | 2,682.42 | 2,642.07 | 2,663.78 | 2,663.78 | 5,432,480,000 |
|
Feb 19, 2026
|
2,648.10 | 2,665.22 | 2,637.58 | 2,665.09 | 2,665.09 | 5,151,690,000 |
|
Feb 18, 2026
|
2,646.93 | 2,686.76 | 2,644.48 | 2,658.61 | 2,658.61 | 5,098,160,000 |
|
Feb 17, 2026
|
2,644.20 | 2,659.46 | 2,611.34 | 2,646.59 | 2,646.59 | 5,418,480,000 |
|
Feb 13, 2026
|
2,620.14 | 2,668.29 | 2,610.34 | 2,646.70 | 2,646.70 | 5,718,360,000 |
|
Feb 12, 2026
|
2,684.99 | 2,692.77 | 2,604.50 | 2,615.83 | 2,615.83 | 7,118,700,000 |
|
Feb 11, 2026
|
2,700.33 | 2,706.36 | 2,643.16 | 2,669.47 | 2,669.47 | 6,175,510,000 |
|
Feb 10, 2026
|
2,691.79 | 2,704.08 | 2,678.50 | 2,679.77 | 2,679.77 | 5,595,950,000 |
|
Feb 9, 2026
|
2,667.44 | 2,695.45 | 2,659.96 | 2,689.05 | 2,689.05 | 5,650,260,000 |
|
Feb 6, 2026
|
2,611.29 | 2,676.22 | 2,611.29 | 2,670.34 | 2,670.34 | 6,283,680,000 |
|
Feb 5, 2026
|
2,606.71 | 2,629.83 | 2,569.23 | 2,577.65 | 2,577.65 | 6,989,120,000 |
|
Feb 4, 2026
|
2,657.45 | 2,660.44 | 2,591.87 | 2,624.55 | 2,624.55 | 7,475,750,000 |
|
Feb 3, 2026
|
2,648.13 | 2,666.85 | 2,605.88 | 2,648.50 | 2,648.50 | 7,017,660,000 |
|
Feb 2, 2026
|
2,604.48 | 2,654.84 | 2,603.79 | 2,640.28 | 2,640.28 | 5,772,050,000 |
|
Jan 30, 2026
|
2,633.79 | 2,648.27 | 2,599.57 | 2,613.74 | 2,613.74 | 6,697,340,000 |
|
Jan 29, 2026
|
2,660.61 | 2,665.06 | 2,616.14 | 2,654.78 | 2,654.78 | 6,877,780,000 |
|
Jan 28, 2026
|
2,681.01 | 2,685.86 | 2,647.63 | 2,653.55 | 2,653.55 | 5,507,670,000 |
|
Jan 27, 2026
|
2,659.93 | 2,668.56 | 2,650.64 | 2,666.70 | 2,666.70 | 5,331,720,000 |
|
Jan 26, 2026
|
2,672.37 | 2,684.99 | 2,657.42 | 2,659.67 | 2,659.67 | 4,968,050,000 |
|
Jan 23, 2026
|
2,712.70 | 2,712.70 | 2,664.55 | 2,669.16 | 2,669.16 | 4,871,930,000 |
|
Jan 22, 2026
|
2,717.80 | 2,735.10 | 2,714.99 | 2,718.77 | 2,718.77 | 5,307,580,000 |
|
Jan 21, 2026
|
2,662.12 | 2,703.75 | 2,651.47 | 2,698.17 | 2,698.17 | 5,835,520,000 |
|
Jan 20, 2026
|
2,636.84 | 2,670.32 | 2,632.36 | 2,645.36 | 2,645.36 | 5,769,500,000 |
|
Jan 16, 2026
|
2,676.81 | 2,692.23 | 2,668.56 | 2,677.74 | 2,677.74 | 5,356,550,000 |
|
Jan 15, 2026
|
2,661.11 | 2,689.28 | 2,659.29 | 2,674.56 | 2,674.56 | 5,114,050,000 |
|
Jan 14, 2026
|
2,631.06 | 2,653.31 | 2,624.29 | 2,651.64 | 2,651.64 | 5,530,830,000 |
|
Jan 13, 2026
|
2,644.49 | 2,647.04 | 2,627.40 | 2,633.11 | 2,633.11 | 5,091,730,000 |
|
Jan 12, 2026
|
2,614.09 | 2,636.72 | 2,606.90 | 2,635.69 | 2,635.69 | 5,019,040,000 |
|
Jan 9, 2026
|
2,614.73 | 2,635.80 | 2,606.66 | 2,624.22 | 2,624.22 | 5,163,900,000 |
|
Jan 8, 2026
|
2,567.61 | 2,608.58 | 2,566.66 | 2,603.91 | 2,603.91 | 5,333,200,000 |
|
Jan 7, 2026
|
2,585.62 | 2,585.62 | 2,563.40 | 2,575.42 | 2,575.42 | 5,214,480,000 |
|
Jan 6, 2026
|
2,544.96 | 2,582.99 | 2,541.63 | 2,582.90 | 2,582.90 | 5,509,680,000 |
|
Jan 5, 2026
|
2,516.81 | 2,556.24 | 2,516.81 | 2,547.92 | 2,547.92 | 5,771,930,000 |
|
Jan 2, 2026
|
2,491.82 | 2,509.72 | 2,481.59 | 2,508.22 | 2,508.22 | 4,184,120,000 |
|
Dec 31, 2025
|
2,500.37 | 2,501.77 | 2,480.68 | 2,481.91 | 2,481.91 | 3,261,830,000 |
|
Dec 30, 2025
|
2,519.90 | 2,520.91 | 2,500.49 | 2,500.59 | 2,500.59 | 3,309,930,000 |
|
Dec 29, 2025
|
2,524.84 | 2,533.65 | 2,515.68 | 2,519.80 | 2,519.80 | 3,541,750,000 |
|
Dec 26, 2025
|
2,546.78 | 2,546.78 | 2,527.36 | 2,534.35 | 2,534.35 | 2,586,550,000 |
|
Dec 24, 2025
|
2,539.33 | 2,549.96 | 2,535.13 | 2,548.08 | 2,548.08 | 1,798,270,000 |
|
Dec 23, 2025
|
2,548.64 | 2,553.20 | 2,537.94 | 2,541.12 | 2,541.12 | 3,820,560,000 |
|
Dec 22, 2025
|
2,538.80 | 2,572.90 | 2,538.80 | 2,558.78 | 2,558.78 | 4,465,030,000 |
|
Dec 19, 2025
|
2,508.59 | 2,534.82 | 2,508.59 | 2,529.43 | 2,529.43 | 8,554,470,000 |
|
Dec 18, 2025
|
2,517.66 | 2,531.79 | 2,504.49 | 2,507.87 | 2,507.87 | 5,101,190,000 |
|
Dec 17, 2025
|
2,522.11 | 2,540.25 | 2,487.98 | 2,492.30 | 2,492.30 | 5,122,120,000 |
|
Dec 16, 2025
|
2,526.50 | 2,536.62 | 2,506.55 | 2,519.30 | 2,519.30 | 4,983,180,000 |
|
Dec 15, 2025
|
2,562.50 | 2,567.46 | 2,529.37 | 2,530.67 | 2,530.67 | 4,975,600,000 |
|
Dec 12, 2025
|
2,593.36 | 2,595.98 | 2,548.81 | 2,551.46 | 2,551.46 | 4,910,160,000 |
|
Dec 11, 2025
|
2,560.98 | 2,593.89 | 2,558.46 | 2,590.61 | 2,590.61 | 5,021,060,000 |
|
Dec 10, 2025
|
2,524.48 | 2,576.31 | 2,519.17 | 2,559.61 | 2,559.61 | 5,526,570,000 |
|
Dec 9, 2025
|
2,515.79 | 2,541.77 | 2,514.09 | 2,526.24 | 2,526.24 | 4,508,050,000 |
|
Dec 8, 2025
|
2,532.42 | 2,540.90 | 2,517.14 | 2,520.98 | 2,520.98 | 4,757,130,000 |
|
Dec 5, 2025
|
2,530.45 | 2,538.37 | 2,517.91 | 2,521.48 | 2,521.48 | 4,944,560,000 |
|
Dec 4, 2025
|
2,508.24 | 2,540.01 | 2,501.77 | 2,531.16 | 2,531.16 | 4,872,440,000 |
|
Dec 3, 2025
|
2,469.64 | 2,512.45 | 2,468.65 | 2,512.14 | 2,512.14 | 4,736,780,000 |
|
Dec 2, 2025
|
2,480.05 | 2,487.64 | 2,464.98 | 2,464.98 | 2,464.98 | 4,582,290,000 |
|
Dec 1, 2025
|
2,482.23 | 2,488.58 | 2,468.01 | 2,469.13 | 2,469.13 | 4,549,370,000 |
|
Nov 28, 2025
|
2,492.05 | 2,501.46 | 2,492.05 | 2,500.43 | 2,500.43 | 2,558,540,000 |
|
Nov 26, 2025
|
2,466.01 | 2,502.96 | 2,464.71 | 2,486.12 | 2,486.12 | 4,485,000,000 |
|
Nov 25, 2025
|
2,417.67 | 2,470.83 | 2,417.67 | 2,465.98 | 2,465.98 | 5,003,330,000 |
|
Nov 24, 2025
|
2,372.80 | 2,418.31 | 2,372.34 | 2,414.28 | 2,414.28 | 6,039,740,000 |
|
Nov 21, 2025
|
2,306.78 | 2,383.55 | 2,306.78 | 2,369.59 | 2,369.59 | 5,929,930,000 |
|
Nov 20, 2025
|
2,365.33 | 2,404.25 | 2,303.46 | 2,305.11 | 2,305.11 | 5,596,080,000 |
|
Nov 19, 2025
|
2,349.35 | 2,375.38 | 2,340.55 | 2,347.89 | 2,347.89 | 5,021,610,000 |
|
Nov 18, 2025
|
2,333.41 | 2,363.58 | 2,325.11 | 2,348.74 | 2,348.74 | 5,159,390,000 |
|
Nov 17, 2025
|
2,381.69 | 2,390.92 | 2,334.26 | 2,341.38 | 2,341.38 | 5,204,220,000 |
|
Nov 14, 2025
|
2,359.16 | 2,400.45 | 2,345.10 | 2,388.23 | 2,388.23 | 5,042,660,000 |
|
Nov 13, 2025
|
2,441.61 | 2,441.61 | 2,375.37 | 2,382.98 | 2,382.98 | 5,473,720,000 |
|
Nov 12, 2025
|
2,463.36 | 2,478.14 | 2,449.53 | 2,450.80 | 2,450.80 | 5,293,610,000 |
|
Nov 11, 2025
|
2,451.81 | 2,463.57 | 2,443.41 | 2,458.28 | 2,458.28 | 4,983,490,000 |
|
Nov 10, 2025
|
2,451.75 | 2,468.89 | 2,440.33 | 2,455.65 | 2,455.65 | 5,366,050,000 |
|
Nov 7, 2025
|
2,407.97 | 2,432.91 | 2,380.07 | 2,432.82 | 2,432.82 | 5,926,070,000 |
|
Nov 6, 2025
|
2,460.24 | 2,461.47 | 2,417.09 | 2,418.82 | 2,418.82 | 6,051,900,000 |
|
Nov 5, 2025
|
2,429.13 | 2,473.36 | 2,429.13 | 2,464.78 | 2,464.78 | 5,939,600,000 |
|
Nov 4, 2025
|
2,447.61 | 2,457.12 | 2,426.62 | 2,427.34 | 2,427.34 | 5,739,510,000 |
|
Nov 3, 2025
|
2,481.05 | 2,481.05 | 2,441.91 | 2,471.24 | 2,471.24 | 6,065,720,000 |
|
Oct 31, 2025
|
2,469.18 | 2,484.20 | 2,455.97 | 2,479.38 | 2,479.38 | 6,398,280,000 |
|
Oct 30, 2025
|
2,476.83 | 2,496.05 | 2,464.81 | 2,465.95 | 2,465.95 | 6,052,700,000 |
|
Oct 29, 2025
|
2,505.44 | 2,527.54 | 2,467.71 | 2,484.81 | 2,484.81 | 6,280,130,000 |
|
Oct 28, 2025
|
2,516.12 | 2,523.78 | 2,500.81 | 2,506.65 | 2,506.65 | 5,695,930,000 |
|
Oct 27, 2025
|
2,527.21 | 2,539.94 | 2,515.57 | 2,520.44 | 2,520.44 | 5,290,650,000 |
|
Oct 24, 2025
|
2,502.11 | 2,526.84 | 2,502.11 | 2,513.47 | 2,513.47 | 5,058,220,000 |
|
Oct 23, 2025
|
2,457.33 | 2,488.35 | 2,457.33 | 2,482.66 | 2,482.66 | 5,565,750,000 |
|
Oct 22, 2025
|
2,483.33 | 2,485.14 | 2,426.53 | 2,451.55 | 2,451.55 | 5,710,010,000 |
|
Oct 21, 2025
|
2,495.68 | 2,500.55 | 2,473.57 | 2,487.69 | 2,487.69 | 5,245,020,000 |
|
Oct 20, 2025
|
2,471.15 | 2,500.53 | 2,471.15 | 2,499.91 | 2,499.91 | 4,672,170,000 |
|
Oct 17, 2025
|
2,455.66 | 2,465.09 | 2,433.19 | 2,452.17 | 2,452.17 | 5,358,120,000 |
|
Oct 16, 2025
|
2,523.05 | 2,529.29 | 2,458.25 | 2,467.02 | 2,467.02 | 6,048,180,000 |
|
Oct 15, 2025
|
2,510.57 | 2,541.67 | 2,490.56 | 2,519.75 | 2,519.75 | 5,633,060,000 |
|
Oct 14, 2025
|
2,444.23 | 2,512.68 | 2,417.74 | 2,495.50 | 2,495.50 | 5,666,920,000 |
|
Oct 13, 2025
|
2,423.00 | 2,462.92 | 2,423.00 | 2,461.42 | 2,461.42 | 5,303,960,000 |
|
Oct 10, 2025
|
2,473.29 | 2,484.35 | 2,393.85 | 2,394.59 | 2,394.59 | 5,385,020,000 |
|
Oct 9, 2025
|
2,485.74 | 2,490.75 | 2,459.63 | 2,468.85 | 2,468.85 | 5,385,020,000 |
|
Oct 8, 2025
|
2,467.63 | 2,487.64 | 2,458.67 | 2,483.99 | 2,483.99 | 5,383,130,000 |
|
Oct 7, 2025
|
2,490.43 | 2,493.10 | 2,451.31 | 2,458.42 | 2,458.42 | 5,546,150,000 |
|
Oct 6, 2025
|
2,489.14 | 2,501.92 | 2,481.34 | 2,486.35 | 2,486.35 | 5,604,460,000 |
|
Oct 3, 2025
|
2,466.68 | 2,497.36 | 2,466.68 | 2,476.18 | 2,476.18 | 5,713,110,000 |
|
Oct 2, 2025
|
2,448.98 | 2,458.55 | 2,435.79 | 2,458.49 | 2,458.49 | 5,416,130,000 |
|
Oct 1, 2025
|
2,428.23 | 2,447.46 | 2,424.88 | 2,442.35 | 2,442.35 | 6,037,950,000 |
|
Sep 30, 2025
|
2,432.64 | 2,438.33 | 2,413.28 | 2,436.48 | 2,436.48 | 6,057,210,000 |
|
Sep 29, 2025
|
2,442.66 | 2,449.26 | 2,428.30 | 2,435.25 | 2,435.25 | 5,358,760,000 |
|
Sep 26, 2025
|
2,414.97 | 2,435.15 | 2,413.55 | 2,434.32 | 2,434.32 | 5,103,110,000 |
|
Sep 25, 2025
|
2,418.98 | 2,418.98 | 2,393.81 | 2,411.04 | 2,411.04 | 5,874,670,000 |
|
Sep 24, 2025
|
2,459.29 | 2,461.49 | 2,434.98 | 2,434.98 | 2,434.98 | 5,459,180,000 |
|
Sep 23, 2025
|
2,467.27 | 2,488.84 | 2,455.07 | 2,457.51 | 2,457.51 | 5,633,620,000 |
|
Sep 22, 2025
|
2,445.90 | 2,466.89 | 2,431.62 | 2,463.34 | 2,463.34 | 5,642,620,000 |
|
Sep 19, 2025
|
2,471.96 | 2,472.27 | 2,445.86 | 2,448.77 | 2,448.77 | 9,125,960,000 |
|
Sep 18, 2025
|
2,420.59 | 2,470.07 | 2,420.59 | 2,467.70 | 2,467.70 | 5,292,400,000 |
|
Sep 17, 2025
|
2,406.10 | 2,453.36 | 2,396.10 | 2,407.34 | 2,407.34 | 5,805,340,000 |
|
Sep 16, 2025
|
2,405.00 | 2,406.92 | 2,388.25 | 2,403.03 | 2,403.03 | 5,359,510,000 |
|
Sep 15, 2025
|
2,402.94 | 2,411.52 | 2,399.78 | 2,405.13 | 2,405.13 | 5,045,020,000 |
|
Sep 12, 2025
|
2,416.00 | 2,416.05 | 2,396.71 | 2,397.06 | 2,397.06 | 4,641,640,000 |
|
Sep 11, 2025
|
2,380.94 | 2,422.33 | 2,379.99 | 2,421.53 | 2,421.53 | 5,426,460,000 |
|
Sep 10, 2025
|
2,384.69 | 2,394.16 | 2,369.01 | 2,378.01 | 2,378.01 | 5,253,010,000 |
|
Sep 9, 2025
|
2,393.55 | 2,393.99 | 2,370.21 | 2,381.82 | 2,381.82 | 4,798,350,000 |
|
Sep 8, 2025
|
2,395.65 | 2,398.14 | 2,378.82 | 2,394.89 | 2,394.89 | 5,211,500,000 |
|
Sep 5, 2025
|
2,389.98 | 2,407.37 | 2,366.78 | 2,391.05 | 2,391.05 | 5,066,120,000 |
