Nasdaq GIDS - Delayed Quote
USD
PHLX Semiconductor (^SOX)
11,518.20
-165.80
(-1.42%)
At close: October 29 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 |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
11,496.20 | 11,620.79 | 11,363.80 | 11,518.20 | 11,518.20 | - |
|
Oct 28, 2026
|
11,557.38 | 11,731.30 | 11,488.36 | 11,684.00 | 11,684.00 | - |
|
Oct 27, 2026
|
11,251.73 | 11,527.33 | 11,217.67 | 11,482.50 | 11,482.50 | - |
|
Oct 26, 2026
|
10,843.37 | 11,182.46 | 10,823.85 | 11,083.47 | 11,083.47 | - |
|
Oct 23, 2026
|
10,675.54 | 10,923.18 | 10,667.92 | 10,779.46 | 10,779.46 | - |
|
Oct 22, 2026
|
11,049.07 | 11,140.33 | 10,666.41 | 10,731.98 | 10,731.98 | - |
|
Oct 21, 2026
|
11,494.43 | 11,562.25 | 11,355.29 | 11,505.56 | 11,505.56 | - |
|
Oct 20, 2026
|
11,170.58 | 11,460.13 | 11,043.24 | 11,283.81 | 11,283.81 | - |
|
Oct 19, 2026
|
11,466.12 | 11,550.92 | 11,293.45 | 11,316.34 | 11,316.34 | - |
|
Oct 16, 2026
|
11,345.01 | 11,480.76 | 11,128.08 | 11,137.29 | 11,137.29 | - |
|
Oct 15, 2026
|
11,280.89 | 11,620.14 | 11,171.53 | 11,581.21 | 11,581.21 | - |
|
Oct 14, 2026
|
11,960.04 | 12,022.21 | 11,638.92 | 11,684.38 | 11,684.38 | - |
|
Oct 13, 2026
|
11,959.54 | 12,217.21 | 11,861.28 | 12,208.79 | 12,208.79 | - |
|
Oct 12, 2026
|
12,361.24 | 12,378.31 | 12,216.45 | 12,236.79 | 12,236.79 | - |
|
Oct 9, 2026
|
12,796.00 | 12,826.67 | 12,507.88 | 12,572.42 | 12,572.42 | - |
|
Oct 8, 2026
|
12,842.79 | 12,997.48 | 12,483.95 | 12,623.71 | 12,623.71 | - |
|
Oct 7, 2026
|
12,932.51 | 13,082.11 | 12,864.94 | 13,066.15 | 13,066.15 | - |
|
Oct 6, 2026
|
13,260.97 | 13,349.96 | 13,196.50 | 13,217.82 | 13,217.82 | - |
|
Oct 5, 2026
|
13,148.84 | 13,179.71 | 13,004.67 | 13,172.74 | 13,172.74 | - |
|
Oct 2, 2026
|
13,130.76 | 13,269.33 | 13,082.01 | 13,136.67 | 13,136.67 | - |
|
Oct 1, 2026
|
12,651.56 | 12,913.40 | 12,587.34 | 12,829.00 | 12,829.00 | - |
|
Sep 30, 2026
|
12,665.67 | 12,731.10 | 12,555.65 | 12,628.62 | 12,628.62 | - |
|
Sep 29, 2026
|
12,667.37 | 12,773.89 | 12,588.86 | 12,629.16 | 12,629.16 | - |
|
Sep 28, 2026
|
12,595.14 | 12,665.40 | 12,277.41 | 12,465.24 | 12,465.24 | - |
|
Sep 25, 2026
|
12,565.84 | 12,732.78 | 12,549.59 | 12,668.93 | 12,668.93 | - |
|
Sep 24, 2026
|
12,309.09 | 12,517.92 | 12,258.39 | 12,492.54 | 12,492.54 | - |
|
Sep 23, 2026
|
12,659.08 | 12,660.91 | 12,371.37 | 12,534.28 | 12,534.28 | - |
|
Sep 22, 2026
|
12,338.88 | 12,708.34 | 12,338.52 | 12,689.82 | 12,689.82 | - |
|
Sep 21, 2026
|
12,145.92 | 12,491.61 | 12,059.30 | 12,433.17 | 12,433.17 | - |
|
Sep 18, 2026
|
11,691.00 | 11,922.95 | 11,686.09 | 11,921.69 | 11,921.69 | - |
|
Sep 17, 2026
|
11,568.47 | 11,643.88 | 11,533.95 | 11,599.49 | 11,599.49 | - |
|
Sep 16, 2026
|
11,347.68 | 11,413.46 | 11,132.26 | 11,246.11 | 11,246.11 | - |
|
Sep 15, 2026
|
11,233.04 | 11,304.24 | 11,128.88 | 11,175.55 | 11,175.55 | - |
|
Sep 14, 2026
|
11,191.82 | 11,285.30 | 11,110.11 | 11,131.28 | 11,131.28 | - |
|
Sep 11, 2026
|
11,753.87 | 11,910.20 | 11,711.33 | 11,824.00 | 11,824.00 | - |
|
Sep 10, 2026
|
11,663.00 | 11,733.68 | 11,561.04 | 11,614.17 | 11,614.17 | - |
|
Sep 9, 2026
|
11,866.50 | 12,016.09 | 11,854.22 | 11,931.32 | 11,931.32 | - |
|
Sep 8, 2026
|
11,987.29 | 12,023.86 | 11,843.26 | 11,887.87 | 11,887.87 | - |
|
Sep 4, 2026
|
11,508.70 | 11,750.25 | 11,467.34 | 11,735.26 | 11,735.26 | - |
|
Sep 3, 2026
|
11,219.44 | 11,371.33 | 11,056.38 | 11,352.13 | 11,352.13 | - |
|
Sep 2, 2026
|
11,243.55 | 11,388.99 | 11,154.67 | 11,339.25 | 11,339.25 | - |
|
Sep 1, 2026
|
11,296.63 | 11,389.62 | 11,172.90 | 11,288.61 | 11,288.61 | - |
|
Aug 31, 2026
|
11,529.16 | 11,587.26 | 11,444.21 | 11,535.05 | 11,535.05 | - |
|
Aug 28, 2026
|
11,731.58 | 11,794.28 | 11,435.70 | 11,469.66 | 11,469.66 | - |
|
Aug 27, 2026
|
11,870.16 | 11,910.03 | 11,690.19 | 11,882.17 | 11,882.17 | - |
|
Aug 26, 2026
|
11,564.43 | 11,632.43 | 11,471.03 | 11,611.24 | 11,611.24 | - |
|
Aug 25, 2026
|
11,583.05 | 11,708.13 | 11,494.78 | 11,588.04 | 11,588.04 | - |
|
Aug 24, 2026
|
11,513.88 | 11,513.88 | 11,263.34 | 11,423.17 | 11,423.17 | - |
|
Aug 21, 2026
|
11,901.79 | 11,943.96 | 11,631.72 | 11,740.37 | 11,740.37 | - |
|
Aug 20, 2026
|
11,762.11 | 11,863.72 | 11,649.47 | 11,800.02 | 11,800.02 | - |
|
Aug 19, 2026
|
12,063.85 | 12,138.51 | 11,633.80 | 11,738.23 | 11,738.23 | - |
|
Aug 18, 2026
|
12,166.12 | 12,228.06 | 11,828.46 | 11,992.46 | 11,992.46 | - |
|
Aug 17, 2026
|
12,615.71 | 12,770.71 | 12,548.76 | 12,621.00 | 12,621.00 | - |
|
Aug 14, 2026
|
12,440.50 | 12,495.15 | 12,269.44 | 12,417.05 | 12,417.05 | - |
|
Aug 13, 2026
|
12,413.97 | 12,704.38 | 12,398.82 | 12,456.00 | 12,456.00 | - |
|
Aug 12, 2026
|
12,518.94 | 12,531.76 | 12,386.31 | 12,399.38 | 12,399.38 | - |
|
Aug 11, 2026
|
12,135.41 | 12,204.46 | 12,006.51 | 12,098.47 | 12,098.47 | - |
|
Aug 10, 2026
|
12,424.67 | 12,432.94 | 11,992.95 | 11,993.86 | 11,993.86 | - |
|
Aug 7, 2026
|
12,299.98 | 12,425.74 | 12,082.63 | 12,356.79 | 12,356.79 | - |
|
Aug 6, 2026
|
11,825.86 | 12,288.56 | 11,707.78 | 12,048.69 | 12,048.69 | - |
|
Aug 5, 2026
|
12,141.69 | 12,361.25 | 11,979.94 | 12,008.88 | 12,008.88 | - |
|
Aug 4, 2026
|
11,834.77 | 12,258.08 | 11,834.77 | 12,179.26 | 12,179.26 | - |
|
Aug 3, 2026
|
11,046.09 | 11,495.28 | 10,922.31 | 11,430.35 | 11,430.35 | - |
|
Jul 31, 2026
|
11,715.46 | 11,885.74 | 11,231.79 | 11,311.08 | 11,311.08 | - |
|
Jul 30, 2026
|
11,085.96 | 11,406.82 | 10,963.89 | 11,302.99 | 11,302.99 | - |
|
Jul 29, 2026
|
11,011.87 | 11,125.05 | 10,445.44 | 10,447.49 | 10,447.49 | - |
|
Jul 28, 2026
|
11,150.04 | 11,187.44 | 10,799.84 | 11,035.68 | 11,035.68 | - |
|
Jul 27, 2026
|
11,888.90 | 11,949.46 | 11,217.35 | 11,554.88 | 11,554.88 | - |
|
Jul 24, 2026
|
12,131.29 | 12,261.52 | 11,711.39 | 11,818.88 | 11,818.88 | - |
|
Jul 23, 2026
|
12,235.80 | 12,480.88 | 12,188.05 | 12,343.84 | 12,343.84 | - |
|
Jul 22, 2026
|
12,123.32 | 12,525.71 | 12,113.95 | 12,410.67 | 12,410.67 | - |
|
Jul 21, 2026
|
12,311.28 | 12,404.11 | 12,085.99 | 12,356.16 | 12,356.16 | - |
|
Jul 20, 2026
|
11,952.70 | 12,071.83 | 11,718.21 | 11,743.85 | 11,743.85 | - |
|
Jul 17, 2026
|
11,485.89 | 11,939.44 | 11,194.60 | 11,673.89 | 11,673.89 | - |
|
Jul 16, 2026
|
12,114.97 | 12,191.41 | 11,768.96 | 11,867.50 | 11,867.50 | - |
|
Jul 15, 2026
|
12,774.43 | 12,785.40 | 12,022.94 | 12,398.89 | 12,398.89 | - |
|
Jul 14, 2026
|
12,837.38 | 12,846.29 | 12,489.54 | 12,661.93 | 12,661.93 | - |
|
Jul 13, 2026
|
12,563.63 | 12,646.78 | 12,289.05 | 12,347.78 | 12,347.78 | - |
|
Jul 10, 2026
|
12,779.22 | 13,065.02 | 12,656.87 | 12,967.16 | 12,967.16 | - |
|
Jul 9, 2026
|
13,119.41 | 13,249.07 | 12,915.54 | 12,960.00 | 12,960.00 | - |
|
Jul 8, 2026
|
12,277.28 | 12,615.37 | 12,215.22 | 12,574.97 | 12,574.97 | - |
|
Jul 7, 2026
|
12,375.86 | 12,417.51 | 11,960.84 | 12,300.52 | 12,300.52 | - |
|
Jul 6, 2026
|
12,914.47 | 13,252.54 | 12,890.62 | 12,900.14 | 12,900.14 | - |
|
Jul 2, 2026
|
13,268.22 | 13,526.72 | 12,374.41 | 12,626.22 | 12,626.22 | - |
|
Jul 1, 2026
|
13,718.08 | 13,844.42 | 13,322.63 | 13,353.28 | 13,353.28 | - |
|
Jun 30, 2026
|
13,787.92 | 14,332.76 | 13,750.67 | 14,246.96 | 14,246.96 | - |
|
Jun 29, 2026
|
13,241.97 | 13,733.35 | 12,782.53 | 13,709.66 | 13,709.66 | - |
|
Jun 26, 2026
|
13,419.14 | 13,519.55 | 13,159.24 | 13,203.57 | 13,203.57 | - |
|
Jun 25, 2026
|
14,156.43 | 14,194.68 | 13,379.94 | 13,940.87 | 13,940.87 | - |
|
Jun 24, 2026
|
13,484.17 | 13,597.38 | 13,115.83 | 13,458.20 | 13,458.20 | - |
|
Jun 23, 2026
|
13,586.29 | 13,857.16 | 13,374.44 | 13,482.51 | 13,482.51 | - |
|
Jun 22, 2026
|
14,607.05 | 14,655.29 | 14,393.89 | 14,634.72 | 14,634.72 | - |
|
Jun 18, 2026
|
14,084.76 | 14,461.79 | 14,062.28 | 14,341.78 | 14,341.78 | - |
|
Jun 17, 2026
|
13,694.01 | 13,965.60 | 13,471.22 | 13,477.07 | 13,477.07 | - |
|
Jun 16, 2026
|
13,968.28 | 14,133.60 | 13,291.75 | 13,294.22 | 13,294.22 | - |
|
Jun 15, 2026
|
13,901.24 | 14,134.60 | 13,860.32 | 14,099.62 | 14,099.62 | - |
|
Jun 12, 2026
|
13,053.93 | 13,513.44 | 12,986.06 | 13,371.47 | 13,371.47 | - |
|
Jun 11, 2026
|
12,506.65 | 13,194.28 | 12,475.23 | 13,171.44 | 13,171.44 | - |
|
Jun 10, 2026
|
12,501.84 | 12,870.53 | 12,157.66 | 12,206.46 | 12,206.46 | - |
|
Jun 9, 2026
|
13,142.99 | 13,264.12 | 11,794.15 | 12,657.81 | 12,657.81 | - |
|
Jun 8, 2026
|
12,838.88 | 13,129.02 | 12,676.74 | 12,906.69 | 12,906.69 | - |
|
Jun 5, 2026
|
13,062.55 | 13,111.44 | 12,217.32 | 12,220.76 | 12,220.76 | - |
|
Jun 4, 2026
|
13,243.66 | 13,819.62 | 13,041.28 | 13,617.50 | 13,617.50 | - |
|
Jun 3, 2026
|
13,971.15 | 13,998.14 | 13,554.37 | 13,916.96 | 13,916.96 | - |
|
Jun 2, 2026
|
13,242.70 | 13,733.72 | 13,202.18 | 13,726.27 | 13,726.27 | - |
|
Jun 1, 2026
|
12,706.62 | 13,088.01 | 12,631.03 | 12,965.65 | 12,965.65 | - |
|
May 29, 2026
|
12,973.77 | 13,115.28 | 12,737.19 | 12,829.38 | 12,829.38 | - |
|
May 28, 2026
|
12,748.59 | 12,961.19 | 12,528.69 | 12,829.14 | 12,829.14 | - |
|
May 27, 2026
|
13,029.79 | 13,037.91 | 12,452.36 | 12,702.19 | 12,702.19 | - |
|
May 26, 2026
|
12,616.63 | 12,932.81 | 12,548.24 | 12,876.91 | 12,876.91 | - |
|
May 22, 2026
|
12,070.17 | 12,304.52 | 12,069.04 | 12,202.54 | 12,202.54 | - |
|
May 21, 2026
|
11,826.09 | 12,003.01 | 11,739.81 | 11,964.08 | 11,964.08 | - |
|
May 20, 2026
|
11,580.08 | 11,818.39 | 11,528.13 | 11,813.29 | 11,813.29 | - |
|
May 19, 2026
|
11,053.99 | 11,513.99 | 10,895.75 | 11,305.50 | 11,305.50 | - |
|
May 18, 2026
|
11,825.88 | 11,825.88 | 11,097.76 | 11,302.52 | 11,302.52 | - |
|
May 15, 2026
|
11,672.54 | 11,810.67 | 11,522.27 | 11,588.46 | 11,588.46 | - |
|
May 14, 2026
|
11,950.14 | 12,141.54 | 11,892.41 | 12,073.78 | 12,073.78 | - |
|
May 13, 2026
|
11,988.75 | 12,106.55 | 11,739.17 | 12,017.98 | 12,017.98 | - |
|
May 12, 2026
|
11,741.47 | 11,919.00 | 11,263.58 | 11,717.26 | 11,717.26 | - |
|
May 11, 2026
|
11,875.29 | 12,108.67 | 11,822.49 | 12,081.04 | 12,081.04 | - |
|
May 8, 2026
|
11,408.01 | 11,776.74 | 11,388.42 | 11,775.50 | 11,775.50 | - |
|
May 7, 2026
|
11,332.19 | 11,404.37 | 11,075.13 | 11,160.99 | 11,160.99 | - |
|
May 6, 2026
|
11,243.83 | 11,477.38 | 11,062.95 | 11,472.75 | 11,472.75 | - |
|
May 5, 2026
|
10,759.21 | 11,058.16 | 10,718.49 | 10,980.58 | 10,980.58 | - |
|
May 4, 2026
|
10,656.07 | 10,690.47 | 10,430.21 | 10,534.66 | 10,534.66 | - |
|
May 1, 2026
|
10,388.82 | 10,624.21 | 10,364.40 | 10,595.34 | 10,595.34 | - |
|
Apr 30, 2026
|
10,387.84 | 10,516.39 | 10,229.89 | 10,503.70 | 10,503.70 | - |
|
Apr 29, 2026
|
10,192.33 | 10,272.95 | 10,113.21 | 10,271.30 | 10,271.30 | - |
|
Apr 28, 2026
|
9,979.17 | 10,184.99 | 9,865.38 | 10,035.58 | 10,035.58 | - |
|
Apr 27, 2026
|
10,533.32 | 10,536.86 | 10,251.73 | 10,408.04 | 10,408.04 | - |
|
Apr 24, 2026
|
10,463.81 | 10,564.01 | 10,270.96 | 10,513.66 | 10,513.66 | - |
|
Apr 23, 2026
|
9,984.73 | 10,206.18 | 9,923.43 | 10,078.57 | 10,078.57 | - |
|
Apr 22, 2026
|
9,817.10 | 9,914.08 | 9,698.95 | 9,909.27 | 9,909.27 | - |
|
Apr 21, 2026
|
9,676.78 | 9,721.40 | 9,569.70 | 9,647.21 | 9,647.21 | - |
|
Apr 20, 2026
|
9,604.90 | 9,612.09 | 9,462.94 | 9,599.21 | 9,599.21 | - |
|
Apr 17, 2026
|
9,477.89 | 9,556.42 | 9,419.13 | 9,555.88 | 9,555.88 | - |
|
Apr 16, 2026
|
9,215.93 | 9,356.16 | 9,144.98 | 9,329.35 | 9,329.35 | - |
|
Apr 15, 2026
|
9,189.23 | 9,249.96 | 9,035.11 | 9,239.29 | 9,239.29 | - |
|
Apr 14, 2026
|
9,133.29 | 9,225.46 | 9,042.15 | 9,224.12 | 9,224.12 | - |
|
Apr 13, 2026
|
8,873.31 | 9,044.79 | 8,837.96 | 9,039.52 | 9,039.52 | - |
|
Apr 10, 2026
|
8,812.22 | 8,962.95 | 8,795.58 | 8,889.83 | 8,889.83 | - |
|
Apr 9, 2026
|
8,561.18 | 8,699.50 | 8,543.56 | 8,689.53 | 8,689.53 | - |
|
Apr 8, 2026
|
8,497.93 | 8,526.39 | 8,320.92 | 8,510.92 | 8,510.92 | - |
|
Apr 7, 2026
|
7,915.17 | 8,006.34 | 7,790.07 | 8,003.87 | 8,003.87 | - |
|
Apr 6, 2026
|
7,917.86 | 7,963.65 | 7,821.78 | 7,916.11 | 7,916.11 | - |
|
Apr 2, 2026
|
7,544.93 | 7,843.74 | 7,505.97 | 7,833.39 | 7,833.39 | - |
|
Apr 1, 2026
|
7,680.61 | 7,893.75 | 7,677.54 | 7,802.31 | 7,802.31 | - |
|
Mar 31, 2026
|
7,277.88 | 7,591.33 | 7,274.15 | 7,588.20 | 7,588.20 | - |
|
Mar 30, 2026
|
7,517.47 | 7,546.68 | 7,084.13 | 7,142.33 | 7,142.33 | - |
|
Mar 27, 2026
|
7,545.42 | 7,611.60 | 7,427.10 | 7,457.67 | 7,457.67 | - |
|
Mar 26, 2026
|
7,823.77 | 7,831.76 | 7,582.86 | 7,585.87 | 7,585.87 | - |
|
Mar 25, 2026
|
7,935.73 | 8,025.65 | 7,896.24 | 7,967.75 | 7,967.75 | - |
|
Mar 24, 2026
|
7,732.78 | 7,924.41 | 7,709.48 | 7,872.71 | 7,872.71 | - |
|
Mar 23, 2026
|
7,825.84 | 7,958.00 | 7,734.42 | 7,773.13 | 7,773.13 | - |
|
Mar 20, 2026
|
7,862.66 | 7,880.81 | 7,572.08 | 7,670.61 | 7,670.61 | - |
|
Mar 19, 2026
|
7,561.80 | 7,913.35 | 7,548.50 | 7,863.30 | 7,863.30 | - |
|
Mar 18, 2026
|
7,883.13 | 7,913.70 | 7,794.26 | 7,795.13 | 7,795.13 | - |
|
Mar 17, 2026
|
7,828.77 | 7,866.59 | 7,763.87 | 7,836.83 | 7,836.83 | - |
|
Mar 16, 2026
|
7,846.29 | 7,896.77 | 7,762.06 | 7,796.24 | 7,796.24 | - |
|
Mar 13, 2026
|
7,744.01 | 7,818.99 | 7,617.98 | 7,646.64 | 7,646.64 | - |
|
Mar 12, 2026
|
7,771.49 | 7,805.25 | 7,612.87 | 7,643.17 | 7,643.17 | - |
|
Mar 11, 2026
|
7,918.28 | 8,002.94 | 7,881.17 | 7,914.57 | 7,914.57 | - |
|
Mar 10, 2026
|
7,846.53 | 8,017.06 | 7,831.11 | 7,865.12 | 7,865.12 | - |
|
Mar 9, 2026
|
7,388.33 | 7,826.49 | 7,363.17 | 7,810.40 | 7,810.40 | - |
|
Mar 6, 2026
|
7,627.68 | 7,776.72 | 7,466.47 | 7,514.74 | 7,514.74 | - |
|
Mar 5, 2026
|
7,875.94 | 7,965.31 | 7,660.70 | 7,821.76 | 7,821.76 | - |
|
Mar 4, 2026
|
7,891.28 | 7,959.85 | 7,807.26 | 7,914.48 | 7,914.48 | - |
|
Mar 3, 2026
|
7,806.30 | 7,855.92 | 7,673.08 | 7,764.88 | 7,764.88 | - |
|
Mar 2, 2026
|
7,919.87 | 8,144.30 | 7,908.76 | 8,137.36 | 8,137.36 | - |
|
Feb 27, 2026
|
8,036.84 | 8,139.99 | 8,009.25 | 8,098.37 | 8,098.37 | - |
|
Feb 26, 2026
|
8,402.98 | 8,422.15 | 8,062.11 | 8,197.26 | 8,197.26 | - |
|
Feb 25, 2026
|
8,442.85 | 8,498.10 | 8,418.51 | 8,467.43 | 8,467.43 | - |
|
Feb 24, 2026
|
8,314.74 | 8,387.63 | 8,225.72 | 8,332.34 | 8,332.34 | - |
|
Feb 23, 2026
|
8,248.44 | 8,291.39 | 8,124.28 | 8,213.46 | 8,213.46 | - |
|
Feb 20, 2026
|
8,109.04 | 8,308.27 | 8,106.04 | 8,260.42 | 8,260.42 | - |
|
Feb 19, 2026
|
8,133.24 | 8,182.40 | 8,076.76 | 8,173.30 | 8,173.30 | - |
|
Feb 18, 2026
|
8,170.28 | 8,303.32 | 8,137.50 | 8,214.35 | 8,214.35 | - |
|
Feb 17, 2026
|
8,021.99 | 8,210.52 | 7,926.98 | 8,136.05 | 8,136.05 | - |
|
Feb 13, 2026
|
8,090.33 | 8,209.31 | 8,010.26 | 8,137.86 | 8,137.86 | - |
|
Feb 12, 2026
|
8,358.08 | 8,400.02 | 8,079.79 | 8,084.70 | 8,084.70 | - |
|
Feb 11, 2026
|
8,263.18 | 8,345.69 | 8,100.58 | 8,291.86 | 8,291.86 | - |
|
Feb 10, 2026
|
8,191.61 | 8,197.92 | 8,051.91 | 8,107.13 | 8,107.13 | - |
|
Feb 9, 2026
|
7,991.18 | 8,209.62 | 7,948.53 | 8,162.58 | 8,162.58 | - |
|
Feb 6, 2026
|
7,762.11 | 8,071.49 | 7,752.54 | 8,048.62 | 8,048.62 | - |
|
Feb 5, 2026
|
7,531.92 | 7,727.29 | 7,473.85 | 7,614.64 | 7,614.64 | - |
|
Feb 4, 2026
|
7,863.13 | 7,955.50 | 7,461.74 | 7,619.16 | 7,619.16 | - |
|
Feb 3, 2026
|
8,203.03 | 8,239.64 | 7,796.46 | 7,966.33 | 7,966.33 | - |
|
Feb 2, 2026
|
7,955.12 | 8,215.40 | 7,954.74 | 8,134.49 | 8,134.49 | - |
|
Jan 30, 2026
|
8,206.32 | 8,309.96 | 7,947.90 | 7,998.47 | 7,998.47 | - |
|
Jan 29, 2026
|
8,340.04 | 8,386.98 | 8,020.94 | 8,320.39 | 8,320.39 | - |
|
Jan 28, 2026
|
8,287.46 | 8,341.84 | 8,227.51 | 8,306.74 | 8,306.74 | - |
|
Jan 27, 2026
|
8,030.40 | 8,157.35 | 8,009.51 | 8,117.18 | 8,117.18 | - |
|
Jan 26, 2026
|
7,917.23 | 7,982.93 | 7,881.44 | 7,927.04 | 7,927.04 | - |
|
Jan 23, 2026
|
8,024.21 | 8,032.19 | 7,905.14 | 7,957.93 | 7,957.93 | - |
|
Jan 22, 2026
|
8,186.97 | 8,188.16 | 8,032.40 | 8,055.17 | 8,055.17 | - |
|
Jan 21, 2026
|
7,909.57 | 8,113.66 | 7,869.72 | 8,042.07 | 8,042.07 | - |
|
Jan 20, 2026
|
7,807.89 | 7,931.93 | 7,767.48 | 7,794.19 | 7,794.19 | - |
|
Jan 16, 2026
|
7,972.87 | 8,008.46 | 7,885.91 | 7,927.41 | 7,927.41 | - |
|
Jan 15, 2026
|
7,960.96 | 7,998.12 | 7,833.95 | 7,837.30 | 7,837.30 | - |
|
Jan 14, 2026
|
7,688.50 | 7,707.38 | 7,598.51 | 7,701.47 | 7,701.47 | - |
|
Jan 13, 2026
|
7,725.08 | 7,825.88 | 7,715.88 | 7,747.99 | 7,747.99 | - |
|
Jan 12, 2026
|
7,574.24 | 7,703.14 | 7,568.07 | 7,674.84 | 7,674.84 | - |
|
Jan 9, 2026
|
7,471.33 | 7,678.89 | 7,467.83 | 7,638.78 | 7,638.78 | - |
|
Jan 8, 2026
|
7,543.25 | 7,548.31 | 7,372.79 | 7,436.10 | 7,436.10 | - |
|
Jan 7, 2026
|
7,554.78 | 7,601.06 | 7,512.86 | 7,574.87 | 7,574.87 | - |
|
Jan 6, 2026
|
7,542.61 | 7,665.77 | 7,521.95 | 7,650.93 | 7,650.93 | - |
|
Jan 5, 2026
|
7,570.44 | 7,577.28 | 7,415.70 | 7,446.45 | 7,446.45 | - |
|
Jan 2, 2026
|
7,288.67 | 7,418.25 | 7,286.34 | 7,367.47 | 7,367.47 | - |
|
Dec 31, 2025
|
7,184.85 | 7,193.50 | 7,082.65 | 7,083.13 | 7,083.13 | - |
|
Dec 30, 2025
|
7,206.05 | 7,229.76 | 7,167.02 | 7,169.10 | 7,169.10 | - |
|
Dec 29, 2025
|
7,116.15 | 7,205.22 | 7,098.77 | 7,178.27 | 7,178.27 | - |
|
Dec 26, 2025
|
7,229.66 | 7,233.06 | 7,188.58 | 7,207.64 | 7,207.64 | - |
|
Dec 24, 2025
|
7,191.72 | 7,212.55 | 7,173.27 | 7,204.37 | 7,204.37 | - |
|
Dec 23, 2025
|
7,118.39 | 7,186.39 | 7,091.46 | 7,184.54 | 7,184.54 | - |
|
Dec 22, 2025
|
7,204.02 | 7,206.39 | 7,120.04 | 7,145.57 | 7,145.57 | - |
|
Dec 19, 2025
|
6,942.46 | 7,095.01 | 6,942.46 | 7,067.87 | 7,067.87 | - |
|
Dec 18, 2025
|
6,938.92 | 6,970.19 | 6,831.73 | 6,863.63 | 6,863.63 | - |
|
Dec 17, 2025
|
6,993.10 | 7,005.08 | 6,680.68 | 6,695.31 | 6,695.31 | - |
|
Dec 16, 2025
|
6,977.90 | 7,019.11 | 6,888.62 | 6,958.44 | 6,958.44 | - |
|
Dec 15, 2025
|
7,096.27 | 7,125.96 | 6,971.40 | 6,990.41 | 6,990.41 | - |
|
Dec 12, 2025
|
7,297.85 | 7,331.38 | 7,003.40 | 7,033.57 | 7,033.57 | - |
|
Dec 11, 2025
|
7,353.08 | 7,419.62 | 7,208.23 | 7,411.48 | 7,411.48 | - |
|
Dec 10, 2025
|
7,369.73 | 7,490.28 | 7,333.46 | 7,467.49 | 7,467.49 | - |
|
Dec 9, 2025
|
7,325.83 | 7,386.45 | 7,299.96 | 7,372.51 | 7,372.51 | - |
|
Dec 8, 2025
|
7,358.16 | 7,410.50 | 7,302.70 | 7,375.22 | 7,375.22 | - |
|
Dec 5, 2025
|
7,303.06 | 7,377.30 | 7,282.29 | 7,294.84 | 7,294.84 | - |
|
Dec 4, 2025
|
7,238.73 | 7,267.36 | 7,180.78 | 7,215.97 | 7,215.97 | - |
|
Dec 3, 2025
|
7,164.82 | 7,284.36 | 7,099.81 | 7,280.51 | 7,280.51 | - |
|
Dec 2, 2025
|
7,098.61 | 7,211.14 | 7,057.31 | 7,149.47 | 7,149.47 | - |
|
Dec 1, 2025
|
6,945.20 | 7,081.12 | 6,920.67 | 7,020.53 | 7,020.53 | - |
|
Nov 28, 2025
|
6,926.91 | 7,028.14 | 6,907.80 | 7,025.15 | 7,025.15 | - |
|
Nov 26, 2025
|
6,801.55 | 6,958.93 | 6,790.28 | 6,899.46 | 6,899.46 | - |
|
Nov 25, 2025
|
6,617.14 | 6,730.96 | 6,457.30 | 6,714.18 | 6,714.18 | - |
|
Nov 24, 2025
|
6,494.86 | 6,733.03 | 6,475.39 | 6,703.20 | 6,703.20 | - |
|
Nov 21, 2025
|
6,351.05 | 6,505.88 | 6,160.05 | 6,406.43 | 6,406.43 | - |
|
Nov 20, 2025
|
6,863.12 | 6,882.99 | 6,327.79 | 6,352.07 | 6,352.07 | - |
|
Nov 19, 2025
|
6,577.28 | 6,751.82 | 6,552.97 | 6,670.03 | 6,670.03 | - |
|
Nov 18, 2025
|
6,622.01 | 6,651.59 | 6,479.68 | 6,551.03 | 6,551.03 | - |
|
Nov 17, 2025
|
6,756.56 | 6,886.63 | 6,631.32 | 6,705.74 | 6,705.74 | - |
|
Nov 14, 2025
|
6,634.94 | 6,911.92 | 6,587.84 | 6,811.20 | 6,811.20 | - |
|
Nov 13, 2025
|
7,003.17 | 7,008.44 | 6,750.12 | 6,818.74 | 6,818.74 | - |
|
Nov 12, 2025
|
7,112.16 | 7,130.55 | 7,035.27 | 7,082.13 | 7,082.13 | - |
|
Nov 11, 2025
|
7,077.38 | 7,099.81 | 6,965.76 | 6,979.70 | 6,979.70 | - |
|
Nov 10, 2025
|
7,136.66 | 7,178.35 | 7,066.48 | 7,156.95 | 7,156.95 | - |
|
Nov 7, 2025
|
6,917.75 | 6,949.15 | 6,688.84 | 6,947.36 | 6,947.36 | - |
|
Nov 6, 2025
|
7,195.23 | 7,226.06 | 6,974.12 | 7,018.39 | 7,018.39 | - |
|
Nov 5, 2025
|
7,024.28 | 7,277.82 | 7,022.95 | 7,190.27 | 7,190.27 | - |
|
Nov 4, 2025
|
7,074.45 | 7,190.59 | 6,972.37 | 6,979.57 | 6,979.57 | - |
|
Nov 3, 2025
|
7,342.80 | 7,353.63 | 7,248.69 | 7,270.97 | 7,270.97 | - |
|
Oct 31, 2025
|
7,284.33 | 7,345.91 | 7,171.74 | 7,228.66 | 7,228.66 | - |
|
Oct 30, 2025
|
7,283.09 | 7,351.05 | 7,213.40 | 7,216.00 | 7,216.00 | - |
