Zurich - Delayed Quote
USD
EURO STOXX 50 I (^STOXX50E)
6,392.93
+10.34
(+0.16%)
At close: September 4 at 6:00:00 PM GMT+2
Currency in
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
|
6,380.70 | 6,409.38 | 6,363.35 | 6,392.93 | 6,392.93 | 13,890,100 |
|
Sep 3, 2026
|
6,363.16 | 6,383.80 | 6,339.04 | 6,382.59 | 6,382.59 | 16,414,500 |
|
Sep 2, 2026
|
6,363.78 | 6,375.83 | 6,330.19 | 6,362.15 | 6,362.15 | 18,130,700 |
|
Sep 1, 2026
|
6,425.30 | 6,426.00 | 6,354.25 | 6,368.98 | 6,368.98 | 18,766,600 |
|
Aug 31, 2026
|
6,477.32 | 6,481.60 | 6,420.16 | 6,420.16 | 6,420.16 | 24,214,800 |
|
Aug 28, 2026
|
6,448.46 | 6,498.45 | 6,448.46 | 6,485.67 | 6,485.67 | 13,551,200 |
|
Aug 27, 2026
|
6,486.44 | 6,490.13 | 6,415.57 | 6,424.73 | 6,424.73 | 16,943,800 |
|
Aug 26, 2026
|
6,462.53 | 6,497.77 | 6,453.81 | 6,470.74 | 6,470.74 | 13,719,200 |
|
Aug 25, 2026
|
6,467.56 | 6,489.57 | 6,452.35 | 6,455.63 | 6,455.63 | 13,154,800 |
|
Aug 24, 2026
|
6,453.91 | 6,467.19 | 6,437.47 | 6,447.98 | 6,447.98 | 12,271,200 |
|
Aug 21, 2026
|
6,426.58 | 6,466.58 | 6,426.58 | 6,462.22 | 6,462.22 | 16,789,800 |
|
Aug 20, 2026
|
6,447.37 | 6,451.51 | 6,406.66 | 6,422.06 | 6,422.06 | 13,905,900 |
|
Aug 19, 2026
|
6,475.42 | 6,493.91 | 6,444.46 | 6,444.46 | 6,444.46 | 19,523,900 |
|
Aug 18, 2026
|
6,518.08 | 6,518.08 | 6,465.29 | 6,468.17 | 6,468.17 | 16,264,900 |
|
Aug 17, 2026
|
6,548.16 | 6,570.27 | 6,530.45 | 6,530.45 | 6,530.45 | 12,451,700 |
|
Aug 14, 2026
|
6,544.79 | 6,567.57 | 6,534.33 | 6,539.59 | 6,539.59 | 14,174,900 |
|
Aug 13, 2026
|
6,542.00 | 6,574.70 | 6,542.00 | 6,545.47 | 6,545.47 | 14,939,600 |
|
Aug 12, 2026
|
6,556.84 | 6,577.20 | 6,525.82 | 6,533.99 | 6,533.99 | 15,908,200 |
|
Aug 11, 2026
|
6,538.78 | 6,576.30 | 6,529.60 | 6,551.22 | 6,551.22 | 13,470,800 |
|
Aug 10, 2026
|
6,520.07 | 6,558.53 | 6,520.07 | 6,535.62 | 6,535.62 | 13,174,500 |
|
Aug 7, 2026
|
6,508.13 | 6,559.99 | 6,508.13 | 6,523.86 | 6,523.86 | 16,973,000 |
|
Aug 6, 2026
|
6,489.33 | 6,528.46 | 6,489.33 | 6,502.56 | 6,502.56 | 18,990,200 |
|
Aug 5, 2026
|
6,493.77 | 6,518.99 | 6,475.67 | 6,476.98 | 6,476.98 | 18,125,500 |
|
Aug 4, 2026
|
6,445.79 | 6,490.34 | 6,445.79 | 6,486.70 | 6,486.70 | 20,432,600 |
|
Aug 3, 2026
|
6,361.21 | 6,437.73 | 6,361.21 | 6,426.50 | 6,426.50 | 21,899,400 |
|
Jul 31, 2026
|
6,354.79 | 6,421.74 | 6,332.58 | 6,358.01 | 6,358.01 | 23,105,100 |
|
Jul 30, 2026
|
6,245.30 | 6,356.31 | 6,245.30 | 6,344.40 | 6,344.40 | 20,682,300 |
|
Jul 29, 2026
|
6,282.78 | 6,305.88 | 6,235.78 | 6,248.84 | 6,248.84 | 22,630,200 |
|
Jul 28, 2026
|
6,297.20 | 6,316.28 | 6,255.62 | 6,289.51 | 6,289.51 | 18,886,900 |
|
Jul 27, 2026
|
6,287.80 | 6,369.52 | 6,282.21 | 6,282.21 | 6,282.21 | 20,763,200 |
|
Jul 24, 2026
|
6,208.99 | 6,280.94 | 6,205.85 | 6,280.94 | 6,280.94 | 15,946,900 |
|
Jul 23, 2026
|
6,308.76 | 6,308.76 | 6,197.12 | 6,210.17 | 6,210.17 | 22,947,900 |
|
Jul 22, 2026
|
6,271.06 | 6,326.99 | 6,252.71 | 6,316.99 | 6,316.99 | 19,935,600 |
|
Jul 21, 2026
|
6,230.08 | 6,285.63 | 6,230.08 | 6,285.63 | 6,285.63 | 16,680,300 |
|
Jul 20, 2026
|
6,224.08 | 6,264.44 | 6,215.38 | 6,227.40 | 6,227.40 | 16,975,600 |
|
Jul 17, 2026
|
6,270.94 | 6,270.94 | 6,194.39 | 6,230.87 | 6,230.87 | 23,512,700 |
|
Jul 16, 2026
|
6,273.10 | 6,283.61 | 6,208.26 | 6,283.61 | 6,283.61 | 17,932,200 |
|
Jul 15, 2026
|
6,270.77 | 6,296.04 | 6,255.60 | 6,265.58 | 6,265.58 | 16,829,500 |
|
Jul 14, 2026
|
6,248.37 | 6,288.69 | 6,211.96 | 6,280.19 | 6,280.19 | 16,805,400 |
|
Jul 13, 2026
|
6,243.52 | 6,282.96 | 6,242.29 | 6,271.02 | 6,271.02 | 15,254,800 |
|
Jul 10, 2026
|
6,266.83 | 6,287.71 | 6,242.35 | 6,269.97 | 6,269.97 | 15,882,500 |
|
Jul 9, 2026
|
6,236.41 | 6,288.01 | 6,228.34 | 6,284.27 | 6,284.27 | 17,934,500 |
|
Jul 8, 2026
|
6,315.94 | 6,315.94 | 6,180.94 | 6,204.91 | 6,204.91 | 24,817,100 |
|
Jul 7, 2026
|
6,379.37 | 6,395.07 | 6,319.86 | 6,319.86 | 6,319.86 | 18,324,400 |
|
Jul 6, 2026
|
6,405.54 | 6,431.42 | 6,376.96 | 6,398.01 | 6,398.01 | 15,983,700 |
|
Jul 3, 2026
|
6,373.36 | 6,420.44 | 6,368.15 | 6,412.68 | 6,412.68 | 14,021,200 |
|
Jul 2, 2026
|
6,282.07 | 6,393.83 | 6,268.13 | 6,360.47 | 6,360.47 | 23,189,400 |
|
Jul 1, 2026
|
6,325.68 | 6,327.92 | 6,266.68 | 6,282.50 | 6,282.50 | 18,029,800 |
|
Jun 30, 2026
|
6,247.85 | 6,329.42 | 6,247.85 | 6,328.09 | 6,328.09 | 24,809,500 |
|
Jun 29, 2026
|
6,224.74 | 6,240.00 | 6,202.49 | 6,231.63 | 6,231.63 | 18,393,200 |
|
Jun 26, 2026
|
6,261.39 | 6,261.39 | 6,181.93 | 6,221.55 | 6,221.55 | 19,255,900 |
|
Jun 25, 2026
|
6,211.57 | 6,279.53 | 6,211.57 | 6,267.53 | 6,267.53 | 22,517,200 |
|
Jun 24, 2026
|
6,234.71 | 6,243.52 | 6,189.06 | 6,214.70 | 6,214.70 | 19,235,900 |
|
Jun 23, 2026
|
6,274.79 | 6,274.79 | 6,209.12 | 6,230.55 | 6,230.55 | 20,680,200 |
|
Jun 22, 2026
|
6,297.44 | 6,328.63 | 6,280.84 | 6,311.32 | 6,311.32 | 22,593,500 |
|
Jun 19, 2026
|
6,321.31 | 6,337.22 | 6,293.13 | 6,293.13 | 6,293.13 | 54,701,000 |
|
Jun 18, 2026
|
6,301.11 | 6,334.55 | 6,282.22 | 6,323.27 | 6,323.27 | 34,923,200 |
|
Jun 17, 2026
|
6,257.97 | 6,300.07 | 6,253.93 | 6,300.07 | 6,300.07 | 29,614,000 |
|
Jun 16, 2026
|
6,238.50 | 6,287.26 | 6,238.50 | 6,257.42 | 6,257.42 | 25,053,800 |
|
Jun 15, 2026
|
6,225.36 | 6,294.68 | 6,224.76 | 6,229.43 | 6,229.43 | 25,300,500 |
|
Jun 12, 2026
|
6,076.44 | 6,202.40 | 6,076.44 | 6,187.63 | 6,187.63 | 29,587,300 |
|
Jun 11, 2026
|
6,014.73 | 6,087.83 | 6,014.73 | 6,056.96 | 6,056.96 | 19,813,500 |
|
Jun 10, 2026
|
6,051.90 | 6,068.61 | 5,972.12 | 6,009.95 | 6,009.95 | 24,020,300 |
|
Jun 9, 2026
|
6,058.79 | 6,149.17 | 6,048.55 | 6,049.74 | 6,049.74 | 23,961,100 |
|
Jun 8, 2026
|
6,049.79 | 6,084.53 | 5,980.37 | 6,062.29 | 6,062.29 | 30,702,300 |
|
Jun 5, 2026
|
6,107.10 | 6,112.18 | 6,061.82 | 6,062.07 | 6,062.07 | 16,154,800 |
|
Jun 4, 2026
|
6,058.16 | 6,103.33 | 6,052.17 | 6,103.33 | 6,103.33 | 15,767,000 |
|
Jun 3, 2026
|
6,105.17 | 6,105.17 | 6,050.20 | 6,053.57 | 6,053.57 | 20,190,900 |
|
Jun 2, 2026
|
6,059.26 | 6,113.39 | 6,059.26 | 6,107.85 | 6,107.85 | 15,955,600 |
|
Jun 1, 2026
|
6,053.88 | 6,080.08 | 5,997.74 | 6,034.95 | 6,034.95 | 20,297,300 |
|
May 29, 2026
|
6,064.01 | 6,105.23 | 6,050.54 | 6,050.54 | 6,050.54 | 53,436,400 |
|
May 28, 2026
|
6,064.50 | 6,077.45 | 6,023.26 | 6,055.11 | 6,055.11 | 16,119,700 |
|
May 27, 2026
|
6,069.91 | 6,131.09 | 6,056.65 | 6,070.54 | 6,070.54 | 20,138,900 |
|
May 26, 2026
|
6,130.16 | 6,130.16 | 6,064.15 | 6,064.15 | 6,064.15 | 13,974,700 |
|
May 22, 2026
|
5,985.63 | 6,036.46 | 5,985.63 | 6,019.45 | 6,019.45 | 17,524,700 |
|
May 21, 2026
|
5,966.87 | 6,008.17 | 5,924.65 | 5,960.32 | 5,960.32 | 19,943,100 |
|
May 20, 2026
|
5,856.16 | 6,007.29 | 5,842.18 | 5,976.07 | 5,976.07 | 20,238,100 |
|
May 19, 2026
|
5,857.75 | 5,910.48 | 5,843.59 | 5,851.16 | 5,851.16 | 17,356,200 |
|
May 18, 2026
|
5,797.66 | 5,876.41 | 5,762.15 | 5,849.00 | 5,849.00 | 20,686,800 |
|
May 15, 2026
|
5,908.71 | 5,908.71 | 5,811.24 | 5,827.76 | 5,827.76 | 24,843,000 |
|
May 13, 2026
|
5,819.79 | 5,861.07 | 5,801.16 | 5,861.07 | 5,861.07 | 20,802,600 |
|
May 12, 2026
|
5,861.94 | 5,861.94 | 5,801.49 | 5,808.45 | 5,808.45 | 22,293,300 |
|
May 11, 2026
|
5,907.36 | 5,909.23 | 5,870.91 | 5,895.45 | 5,895.45 | 19,751,300 |
|
May 8, 2026
|
5,950.21 | 5,950.21 | 5,901.12 | 5,911.53 | 5,911.53 | 22,344,100 |
|
May 7, 2026
|
6,032.75 | 6,066.39 | 5,967.92 | 5,972.65 | 5,972.65 | 22,775,300 |
|
May 6, 2026
|
5,880.29 | 6,064.50 | 5,880.29 | 6,027.13 | 6,027.13 | 33,102,200 |
|
May 5, 2026
|
5,758.38 | 5,869.63 | 5,758.38 | 5,869.63 | 5,869.63 | 20,145,700 |
|
May 4, 2026
|
5,878.79 | 5,882.01 | 5,754.96 | 5,763.61 | 5,763.61 | 23,044,900 |
|
Apr 30, 2026
|
5,778.65 | 5,881.51 | 5,747.76 | 5,881.51 | 5,881.51 | 25,383,400 |
|
Apr 29, 2026
|
5,833.86 | 5,850.30 | 5,796.57 | 5,816.48 | 5,816.48 | 17,162,200 |
|
Apr 28, 2026
|
5,862.10 | 5,885.15 | 5,822.26 | 5,836.10 | 5,836.10 | 17,077,400 |
|
Apr 27, 2026
|
5,878.86 | 5,932.33 | 5,852.55 | 5,860.32 | 5,860.32 | 13,725,000 |
|
Apr 24, 2026
|
5,874.91 | 5,922.41 | 5,842.35 | 5,883.48 | 5,883.48 | 19,697,200 |
|
Apr 23, 2026
|
5,887.98 | 5,908.52 | 5,844.74 | 5,894.73 | 5,894.73 | 19,112,300 |
|
Apr 22, 2026
|
5,944.47 | 5,960.63 | 5,899.75 | 5,906.22 | 5,906.22 | 17,853,200 |
|
Apr 21, 2026
|
5,988.10 | 6,014.45 | 5,924.54 | 5,930.25 | 5,930.25 | 36,071,200 |
|
Apr 20, 2026
|
5,990.12 | 6,002.18 | 5,964.76 | 5,982.63 | 5,982.63 | 20,519,600 |
|
Apr 17, 2026
|
5,919.07 | 6,073.55 | 5,919.07 | 6,057.71 | 6,057.71 | 35,407,300 |
|
Apr 16, 2026
|
5,937.36 | 5,972.49 | 5,928.30 | 5,933.28 | 5,933.28 | 21,602,000 |
|
Apr 15, 2026
|
5,981.85 | 5,981.85 | 5,937.79 | 5,940.34 | 5,940.34 | 18,486,200 |
|
Apr 14, 2026
|
5,910.86 | 5,986.12 | 5,910.86 | 5,984.51 | 5,984.51 | 24,080,200 |
|
Apr 13, 2026
|
5,895.59 | 5,908.86 | 5,846.75 | 5,905.02 | 5,905.02 | 19,926,700 |
|
Apr 10, 2026
|
5,902.37 | 5,958.91 | 5,894.53 | 5,926.11 | 5,926.11 | 22,811,300 |
|
Apr 9, 2026
|
5,909.99 | 5,909.99 | 5,851.00 | 5,896.29 | 5,896.29 | 23,509,900 |
|
Apr 8, 2026
|
5,648.82 | 5,939.08 | 5,648.82 | 5,913.37 | 5,913.37 | 42,159,900 |
|
Apr 7, 2026
|
5,705.23 | 5,750.97 | 5,609.99 | 5,633.22 | 5,633.22 | 24,072,900 |
|
Apr 2, 2026
|
5,672.13 | 5,712.89 | 5,589.21 | 5,692.86 | 5,692.86 | 23,134,400 |
|
Apr 1, 2026
|
5,621.98 | 5,735.41 | 5,621.98 | 5,732.71 | 5,732.71 | 31,663,700 |
|
Mar 31, 2026
|
5,535.57 | 5,601.70 | 5,519.06 | 5,569.73 | 5,569.73 | 27,897,900 |
|
Mar 30, 2026
|
5,493.20 | 5,556.87 | 5,484.11 | 5,541.79 | 5,541.79 | 24,001,800 |
|
Mar 27, 2026
|
5,570.47 | 5,573.97 | 5,478.99 | 5,505.80 | 5,505.80 | 24,173,800 |
|
Mar 26, 2026
|
5,620.04 | 5,620.04 | 5,557.22 | 5,565.93 | 5,565.93 | 21,479,800 |
|
Mar 25, 2026
|
5,608.31 | 5,683.33 | 5,606.78 | 5,649.33 | 5,649.33 | 22,547,500 |
|
Mar 24, 2026
|
5,585.32 | 5,607.64 | 5,510.55 | 5,581.29 | 5,581.29 | 24,505,000 |
|
Mar 23, 2026
|
5,472.23 | 5,683.92 | 5,376.81 | 5,574.32 | 5,574.32 | 42,449,400 |
|
Mar 20, 2026
|
5,639.19 | 5,687.19 | 5,500.83 | 5,501.28 | 5,501.28 | 66,593,000 |
|
Mar 19, 2026
|
5,694.15 | 5,694.15 | 5,577.15 | 5,613.83 | 5,613.83 | 38,735,400 |
|
Mar 18, 2026
|
5,795.37 | 5,832.41 | 5,713.70 | 5,736.85 | 5,736.85 | 28,507,700 |
|
Mar 17, 2026
|
5,734.70 | 5,801.71 | 5,720.27 | 5,769.25 | 5,769.25 | 20,886,200 |
|
Mar 16, 2026
|
5,716.13 | 5,771.06 | 5,674.27 | 5,739.01 | 5,739.01 | 17,948,800 |
|
Mar 13, 2026
|
5,727.32 | 5,796.23 | 5,669.44 | 5,716.61 | 5,716.61 | 22,343,000 |
|
Mar 12, 2026
|
5,781.01 | 5,783.60 | 5,690.98 | 5,748.89 | 5,748.89 | 24,541,100 |
|
Mar 11, 2026
|
5,810.82 | 5,824.48 | 5,753.60 | 5,794.68 | 5,794.68 | 22,245,600 |
|
Mar 10, 2026
|
5,705.47 | 5,862.07 | 5,705.47 | 5,837.17 | 5,837.17 | 29,321,000 |
|
Mar 9, 2026
|
5,652.78 | 5,693.14 | 5,543.42 | 5,685.20 | 5,685.20 | 31,537,400 |
|
Mar 6, 2026
|
5,805.52 | 5,827.88 | 5,651.35 | 5,719.90 | 5,719.90 | 32,523,200 |
|
Mar 5, 2026
|
5,867.39 | 5,914.11 | 5,768.23 | 5,782.89 | 5,782.89 | 27,902,800 |
|
Mar 4, 2026
|
5,780.25 | 5,888.21 | 5,772.25 | 5,870.92 | 5,870.92 | 32,429,500 |
|
Mar 3, 2026
|
5,937.33 | 5,937.33 | 5,736.80 | 5,771.73 | 5,771.73 | 48,096,700 |
|
Mar 2, 2026
|
6,086.79 | 6,086.79 | 5,972.27 | 5,986.93 | 5,986.93 | 35,628,200 |
|
Feb 27, 2026
|
6,165.30 | 6,180.30 | 6,113.33 | 6,138.41 | 6,138.41 | 36,227,000 |
|
Feb 26, 2026
|
6,176.51 | 6,199.78 | 6,133.74 | 6,161.56 | 6,161.56 | 21,763,600 |
|
Feb 25, 2026
|
6,133.01 | 6,176.87 | 6,133.01 | 6,173.32 | 6,173.32 | 20,315,900 |
|
Feb 24, 2026
|
6,121.31 | 6,137.27 | 6,084.69 | 6,116.60 | 6,116.60 | 22,157,000 |
|
Feb 23, 2026
|
6,113.77 | 6,151.96 | 6,100.47 | 6,113.92 | 6,113.92 | 23,978,400 |
|
Feb 20, 2026
|
6,072.25 | 6,140.95 | 6,059.64 | 6,131.31 | 6,131.31 | 23,916,700 |
|
Feb 19, 2026
|
6,097.65 | 6,097.65 | 6,030.03 | 6,059.62 | 6,059.62 | 24,622,100 |
|
Feb 18, 2026
|
6,027.91 | 6,107.73 | 6,027.91 | 6,103.37 | 6,103.37 | 20,992,500 |
|
Feb 17, 2026
|
5,975.43 | 6,026.54 | 5,954.14 | 6,021.85 | 6,021.85 | 18,931,000 |
|
Feb 16, 2026
|
5,993.30 | 6,015.97 | 5,978.82 | 5,978.88 | 5,978.88 | 18,938,100 |
|
Feb 13, 2026
|
6,011.02 | 6,015.18 | 5,957.93 | 5,985.23 | 5,985.23 | 31,139,200 |
|
Feb 12, 2026
|
6,064.65 | 6,099.07 | 6,003.71 | 6,011.29 | 6,011.29 | 25,676,500 |
|
Feb 11, 2026
|
6,041.78 | 6,069.79 | 6,011.93 | 6,035.64 | 6,035.64 | 25,928,100 |
|
Feb 10, 2026
|
6,065.78 | 6,078.29 | 6,045.99 | 6,047.06 | 6,047.06 | 21,191,000 |
|
Feb 9, 2026
|
6,012.62 | 6,059.01 | 5,994.52 | 6,059.01 | 6,059.01 | 19,618,700 |
|
Feb 6, 2026
|
5,925.91 | 6,001.97 | 5,904.33 | 5,998.40 | 5,998.40 | 21,356,700 |
|
Feb 5, 2026
|
5,988.25 | 5,999.42 | 5,892.59 | 5,925.70 | 5,925.70 | 29,624,600 |
|
Feb 4, 2026
|
5,989.07 | 6,028.90 | 5,970.47 | 5,970.47 | 5,970.47 | 31,558,500 |
|
Feb 3, 2026
|
6,027.88 | 6,073.34 | 5,973.41 | 5,995.35 | 5,995.35 | 23,281,700 |
|
Feb 2, 2026
|
5,901.25 | 6,017.85 | 5,890.32 | 6,007.51 | 6,007.51 | 22,648,400 |
|
Jan 30, 2026
|
5,887.92 | 5,965.26 | 5,887.92 | 5,947.81 | 5,947.81 | 23,272,800 |
|
Jan 29, 2026
|
5,963.64 | 5,973.25 | 5,879.16 | 5,891.95 | 5,891.95 | 22,881,200 |
|
Jan 28, 2026
|
5,988.60 | 6,024.55 | 5,933.20 | 5,933.20 | 5,933.20 | 20,220,600 |
|
Jan 27, 2026
|
5,972.97 | 6,004.54 | 5,960.02 | 5,994.59 | 5,994.59 | 18,479,800 |
|
Jan 26, 2026
|
5,948.97 | 5,971.36 | 5,926.30 | 5,957.80 | 5,957.80 | 15,630,300 |
|
Jan 23, 2026
|
5,947.63 | 5,955.99 | 5,915.98 | 5,948.20 | 5,948.20 | 17,028,900 |
|
Jan 22, 2026
|
5,902.69 | 5,979.23 | 5,902.69 | 5,956.17 | 5,956.17 | 22,478,400 |
|
Jan 21, 2026
|
5,894.28 | 5,899.24 | 5,822.92 | 5,882.88 | 5,882.88 | 20,135,900 |
|
Jan 20, 2026
|
5,910.48 | 5,910.48 | 5,836.54 | 5,892.08 | 5,892.08 | 19,942,100 |
|
Jan 19, 2026
|
5,974.89 | 5,974.89 | 5,919.41 | 5,925.82 | 5,925.82 | 18,149,000 |
|
Jan 16, 2026
|
6,039.76 | 6,045.61 | 6,003.67 | 6,029.45 | 6,029.45 | 20,460,400 |
|
Jan 15, 2026
|
6,006.03 | 6,053.68 | 6,004.35 | 6,041.14 | 6,041.14 | 19,463,500 |
|
Jan 14, 2026
|
6,030.90 | 6,052.86 | 6,004.15 | 6,005.05 | 6,005.05 | 20,742,500 |
|
Jan 13, 2026
|
6,022.16 | 6,041.72 | 6,007.72 | 6,029.83 | 6,029.83 | 18,282,300 |
|
Jan 12, 2026
|
5,995.21 | 6,018.96 | 5,968.49 | 6,016.30 | 6,016.30 | 16,605,400 |
|
Jan 9, 2026
|
5,916.48 | 5,999.48 | 5,916.48 | 5,997.47 | 5,997.47 | 18,084,100 |
|
Jan 8, 2026
|
5,913.28 | 5,935.09 | 5,896.72 | 5,904.32 | 5,904.32 | 16,358,100 |
|
Jan 7, 2026
|
5,926.54 | 5,934.99 | 5,911.70 | 5,923.57 | 5,923.57 | 21,467,300 |
|
Jan 6, 2026
|
5,926.73 | 5,943.21 | 5,895.76 | 5,931.79 | 5,931.79 | 18,594,300 |
|
Jan 5, 2026
|
5,863.16 | 5,924.60 | 5,863.16 | 5,923.69 | 5,923.69 | 21,697,000 |
|
Dec 30, 2025
|
5,748.97 | 5,802.99 | 5,746.36 | 5,796.22 | 5,796.22 | 13,936,400 |
|
Dec 29, 2025
|
5,752.16 | 5,766.30 | 5,734.91 | 5,751.71 | 5,751.71 | 14,581,100 |
|
Dec 23, 2025
|
5,742.56 | 5,754.53 | 5,729.34 | 5,749.28 | 5,749.28 | 12,209,500 |
|
Dec 22, 2025
|
5,754.39 | 5,770.99 | 5,733.79 | 5,743.69 | 5,743.69 | 12,600,900 |
|
Dec 19, 2025
|
5,742.14 | 5,772.35 | 5,728.65 | 5,760.35 | 5,760.35 | 44,042,100 |
|
Dec 18, 2025
|
5,684.00 | 5,746.98 | 5,679.61 | 5,741.71 | 5,741.71 | 17,594,000 |
|
Dec 17, 2025
|
5,735.21 | 5,745.87 | 5,678.53 | 5,681.67 | 5,681.67 | 18,917,000 |
|
Dec 16, 2025
|
5,755.82 | 5,757.35 | 5,710.21 | 5,717.83 | 5,717.83 | 21,797,500 |
|
Dec 15, 2025
|
5,724.16 | 5,763.21 | 5,724.16 | 5,752.52 | 5,752.52 | 18,949,300 |
|
Dec 12, 2025
|
5,766.84 | 5,794.70 | 5,718.97 | 5,720.71 | 5,720.71 | 16,271,300 |
|
Dec 11, 2025
|
5,707.76 | 5,770.19 | 5,684.93 | 5,753.96 | 5,753.96 | 18,166,900 |
|
Dec 10, 2025
|
5,710.70 | 5,722.77 | 5,692.59 | 5,708.12 | 5,708.12 | 16,616,100 |
|
Dec 9, 2025
|
5,724.71 | 5,753.48 | 5,708.53 | 5,718.32 | 5,718.32 | 15,545,600 |
|
Dec 8, 2025
|
5,717.65 | 5,734.73 | 5,711.00 | 5,725.59 | 5,725.59 | 13,360,900 |
|
Dec 5, 2025
|
5,726.64 | 5,749.06 | 5,723.91 | 5,723.93 | 5,723.93 | 15,470,400 |
|
Dec 4, 2025
|
5,709.83 | 5,731.94 | 5,704.44 | 5,718.08 | 5,718.08 | 17,703,900 |
|
Dec 3, 2025
|
5,696.25 | 5,725.32 | 5,676.92 | 5,694.56 | 5,694.56 | 19,446,900 |
|
Dec 2, 2025
|
5,667.41 | 5,710.83 | 5,665.29 | 5,686.17 | 5,686.17 | 17,124,300 |
|
Dec 1, 2025
|
5,659.91 | 5,672.08 | 5,622.95 | 5,667.48 | 5,667.48 | 16,257,400 |
|
Nov 28, 2025
|
5,655.16 | 5,676.82 | 5,641.33 | 5,668.17 | 5,668.17 | 13,112,400 |
|
Nov 27, 2025
|
5,650.47 | 5,665.02 | 5,638.39 | 5,653.17 | 5,653.17 | 10,351,300 |
|
Nov 26, 2025
|
5,583.82 | 5,655.58 | 5,583.82 | 5,655.58 | 5,655.58 | 16,441,000 |
|
Nov 25, 2025
|
5,528.61 | 5,581.92 | 5,510.48 | 5,573.91 | 5,573.91 | 18,585,600 |
|
Nov 24, 2025
|
5,523.63 | 5,562.01 | 5,504.96 | 5,528.67 | 5,528.67 | 38,300,300 |
|
Nov 21, 2025
|
5,537.67 | 5,539.49 | 5,473.88 | 5,515.09 | 5,515.09 | 22,858,600 |
|
Nov 20, 2025
|
5,569.47 | 5,625.21 | 5,569.47 | 5,569.92 | 5,569.92 | 18,291,000 |
|
Nov 19, 2025
|
5,532.91 | 5,584.35 | 5,506.10 | 5,542.05 | 5,542.05 | 19,950,000 |
|
Nov 18, 2025
|
5,610.75 | 5,610.75 | 5,509.10 | 5,534.71 | 5,534.71 | 23,805,300 |
|
Nov 17, 2025
|
5,692.13 | 5,701.64 | 5,629.34 | 5,640.94 | 5,640.94 | 16,799,000 |
|
Nov 14, 2025
|
5,731.16 | 5,731.16 | 5,631.18 | 5,693.77 | 5,693.77 | 23,151,100 |
|
Nov 13, 2025
|
5,795.92 | 5,818.07 | 5,740.97 | 5,742.79 | 5,742.79 | 19,286,400 |
|
Nov 12, 2025
|
5,734.68 | 5,804.66 | 5,734.68 | 5,787.31 | 5,787.31 | 25,359,300 |
|
Nov 11, 2025
|
5,670.94 | 5,730.99 | 5,670.94 | 5,725.70 | 5,725.70 | 19,400,800 |
|
Nov 10, 2025
|
5,608.67 | 5,677.49 | 5,608.67 | 5,664.46 | 5,664.46 | 23,607,400 |
|
Nov 7, 2025
|
5,617.82 | 5,633.75 | 5,554.53 | 5,566.53 | 5,566.53 | 16,857,200 |
|
Nov 6, 2025
|
5,665.59 | 5,672.37 | 5,606.57 | 5,611.18 | 5,611.18 | 18,667,000 |
|
Nov 5, 2025
|
5,619.21 | 5,681.61 | 5,605.47 | 5,669.13 | 5,669.13 | 16,592,500 |
|
Nov 4, 2025
|
5,646.20 | 5,660.61 | 5,577.21 | 5,660.20 | 5,660.20 | 18,464,500 |
|
Nov 3, 2025
|
5,664.18 | 5,705.77 | 5,656.15 | 5,679.25 | 5,679.25 | 16,717,700 |
|
Oct 31, 2025
|
5,695.85 | 5,697.59 | 5,654.30 | 5,662.04 | 5,662.04 | 25,985,900 |
|
Oct 30, 2025
|
5,702.77 | 5,716.02 | 5,667.10 | 5,699.18 | 5,699.18 | 20,450,600 |
|
Oct 29, 2025
|
5,701.24 | 5,734.28 | 5,691.82 | 5,705.81 | 5,705.81 | 22,067,900 |
|
Oct 28, 2025
|
5,696.05 | 5,712.17 | 5,686.58 | 5,704.35 | 5,704.35 | 15,811,100 |
|
Oct 27, 2025
|
5,691.89 | 5,712.78 | 5,684.66 | 5,711.06 | 5,711.06 | 17,232,900 |
|
Oct 24, 2025
|
5,685.52 | 5,694.78 | 5,650.42 | 5,674.50 | 5,674.50 | 15,672,600 |
|
Oct 23, 2025
|
5,651.90 | 5,673.11 | 5,639.82 | 5,668.33 | 5,668.33 | 16,245,700 |
|
Oct 22, 2025
|
5,672.24 | 5,685.30 | 5,635.90 | 5,639.21 | 5,639.21 | 18,004,600 |
|
Oct 21, 2025
|
5,686.77 | 5,699.13 | 5,670.65 | 5,686.83 | 5,686.83 | 14,789,500 |
|
Oct 20, 2025
|
5,626.25 | 5,688.17 | 5,626.25 | 5,680.93 | 5,680.93 | 18,044,000 |
|
Oct 17, 2025
|
5,618.48 | 5,640.56 | 5,555.25 | 5,607.39 | 5,607.39 | 29,083,500 |
|
Oct 16, 2025
|
5,604.34 | 5,652.11 | 5,585.95 | 5,652.01 | 5,652.01 | 19,328,400 |
|
Oct 15, 2025
|
5,566.97 | 5,639.95 | 5,566.97 | 5,605.03 | 5,605.03 | 17,119,800 |
|
Oct 14, 2025
|
5,552.49 | 5,553.22 | 5,487.67 | 5,552.05 | 5,552.05 | 19,976,600 |
|
Oct 13, 2025
|
5,540.54 | 5,591.29 | 5,540.54 | 5,568.19 | 5,568.19 | 13,913,600 |
|
Oct 10, 2025
|
5,628.83 | 5,648.59 | 5,529.63 | 5,531.32 | 5,531.32 | 19,991,400 |
|
Oct 9, 2025
|
5,651.03 | 5,665.03 | 5,625.56 | 5,625.56 | 5,625.56 | 16,282,500 |
|
Oct 8, 2025
|
5,594.09 | 5,657.34 | 5,594.09 | 5,649.73 | 5,649.73 | 18,527,600 |
|
Oct 7, 2025
|
5,629.64 | 5,643.61 | 5,610.50 | 5,613.62 | 5,613.62 | 13,579,900 |
|
Oct 6, 2025
|
5,655.17 | 5,655.17 | 5,605.52 | 5,628.72 | 5,628.72 | 16,208,100 |
|
Oct 3, 2025
|
5,658.06 | 5,667.92 | 5,641.35 | 5,651.71 | 5,651.71 | 13,976,800 |
|
Oct 2, 2025
|
5,617.17 | 5,674.55 | 5,617.17 | 5,645.81 | 5,645.81 | 18,133,500 |
|
Oct 1, 2025
|
5,513.15 | 5,590.49 | 5,503.99 | 5,581.21 | 5,581.21 | 20,868,500 |
|
Sep 30, 2025
|
5,503.26 | 5,529.96 | 5,484.22 | 5,529.96 | 5,529.96 | 17,427,000 |
|
Sep 29, 2025
|
5,514.49 | 5,520.89 | 5,496.34 | 5,506.85 | 5,506.85 | 16,086,000 |
|
Sep 26, 2025
|
5,448.89 | 5,503.69 | 5,448.89 | 5,499.70 | 5,499.70 | 18,660,700 |
|
Sep 25, 2025
|
5,463.55 | 5,463.55 | 5,415.31 | 5,444.89 | 5,444.89 | 17,378,500 |
|
Sep 24, 2025
|
5,472.09 | 5,481.93 | 5,450.12 | 5,464.56 | 5,464.56 | 19,178,300 |
|
Sep 23, 2025
|
5,445.83 | 5,495.02 | 5,445.83 | 5,472.39 | 5,472.39 | 16,867,200 |
|
Sep 22, 2025
|
5,462.65 | 5,462.65 | 5,426.58 | 5,442.05 | 5,442.05 | 16,025,300 |
|
Sep 19, 2025
|
5,459.25 | 5,494.13 | 5,452.86 | 5,458.42 | 5,458.42 | 69,929,600 |
|
Sep 18, 2025
|
5,389.00 | 5,463.15 | 5,389.00 | 5,456.67 | 5,456.67 | 22,972,600 |
|
Sep 17, 2025
|
5,381.69 | 5,393.92 | 5,361.11 | 5,369.70 | 5,369.70 | 22,502,500 |
|
Sep 16, 2025
|
5,439.92 | 5,446.19 | 5,370.58 | 5,372.31 | 5,372.31 | 22,788,000 |
|
Sep 15, 2025
|
5,402.90 | 5,446.17 | 5,402.90 | 5,440.40 | 5,440.40 | 19,628,900 |
|
Sep 12, 2025
|
5,387.15 | 5,397.20 | 5,359.31 | 5,390.71 | 5,390.71 | 19,173,800 |
|
Sep 11, 2025
|
5,362.86 | 5,403.93 | 5,354.61 | 5,386.77 | 5,386.77 | 20,909,000 |
|
Sep 10, 2025
|
5,387.46 | 5,413.06 | 5,354.56 | 5,361.47 | 5,361.47 | 21,572,900 |
|
Sep 9, 2025
|
5,364.72 | 5,387.84 | 5,348.15 | 5,368.82 | 5,368.82 | 20,398,700 |
|
Sep 8, 2025
|
5,324.66 | 5,368.36 | 5,324.66 | 5,362.81 | 5,362.81 | 16,843,100 |
|
Sep 5, 2025
|
5,356.79 | 5,372.26 | 5,301.18 | 5,318.15 | 5,318.15 | 20,122,800 |
|
Sep 4, 2025
|
5,327.05 | 5,351.54 | 5,313.22 | 5,346.71 | 5,346.71 | 19,402,400 |
