NasdaqGS - Delayed Quote
USD
ASML Holding N.V. (ASML)
1,714.88
+68.69
(+4.17%)
At close: September 4 at 4:00:00 PM EDT
1,711.66
-3.22
(-0.19%)
After hours: September 4 at 7:59:03 PM EDT
Trade ASML on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
1,678.74
1,721.66
1,675.93
1,714.88
1,714.88
1,288,700
Sep 3, 2026
1,642.39
1,656.31
1,619.34
1,646.19
1,646.19
1,437,500
Sep 2, 2026
1,672.21
1,688.66
1,650.20
1,682.30
1,682.30
872,800
Sep 1, 2026
1,680.74
1,684.00
1,651.21
1,665.14
1,665.14
1,004,800
Aug 31, 2026
1,708.68
1,716.90
1,679.33
1,696.01
1,696.01
1,212,100
Aug 28, 2026
1,734.75
1,740.00
1,692.88
1,696.16
1,696.16
1,257,700
Aug 27, 2026
1,746.53
1,751.78
1,719.11
1,735.01
1,735.01
1,027,200
Aug 26, 2026
1,746.33
1,761.71
1,732.35
1,745.64
1,745.64
873,500
Aug 25, 2026
1,759.15
1,769.99
1,735.87
1,744.16
1,744.16
808,900
Aug 24, 2026
1,761.56
1,761.98
1,727.57
1,740.13
1,740.13
1,202,000
Aug 21, 2026
1,763.51
1,771.00
1,741.00
1,763.76
1,763.76
972,400
Aug 20, 2026
1,743.76
1,775.82
1,741.02
1,750.31
1,750.31
825,400
Aug 19, 2026
1,797.72
1,804.28
1,748.85
1,751.73
1,751.73
1,463,600
Aug 18, 2026
1,809.00
1,820.41
1,775.70
1,802.98
1,802.98
1,509,300
Aug 17, 2026
1,871.68
1,896.35
1,860.12
1,883.12
1,883.12
1,285,400
Aug 14, 2026
1,839.19
1,853.32
1,820.41
1,844.08
1,844.08
929,000
Aug 13, 2026
1,819.07
1,873.69
1,813.30
1,847.90
1,847.90
1,237,900
Aug 12, 2026
1,832.63
1,845.00
1,807.38
1,810.07
1,810.07
1,388,800
Aug 11, 2026
1,793.93
1,819.59
1,778.32
1,799.38
1,799.38
1,479,700
Aug 10, 2026
1,793.01
1,794.47
1,732.81
1,733.48
1,733.48
1,107,000
Aug 7, 2026
1,759.71
1,761.31
1,720.11
1,740.99
1,740.99
1,064,900
Aug 6, 2026
1,695.39
1,735.53
1,672.11
1,704.37
1,704.37
1,072,500
Aug 5, 2026
1,700.42
1,729.06
1,671.75
1,678.22
1,678.22
1,221,000
Aug 4, 2026
1,700.04
1,717.56
1,686.01
1,711.89
1,711.89
1,526,700
Aug 3, 2026
1,609.69
1,655.20
1,582.00
1,642.52
1,642.52
1,437,400
Jul 31, 2026
1,683.38
1,692.15
1,624.71
1,629.00
1,629.00
1,601,400
Jul 30, 2026
1,645.07
1,676.78
1,626.44
1,651.44
1,651.44
2,170,500
Jul 29, 2026
1,569.39
1,621.46
1,530.64
1,550.69
1,550.69
2,538,800
Jul 28, 2026
2.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
1,580.50
1,599.88
1,553.58
1,582.95
1,582.95
3,010,100
Jul 27, 2026
1,739.19
1,746.70
1,613.34
1,655.26
1,653.12
3,325,500
Jul 24, 2026
1,789.88
1,797.87
1,739.88
1,757.09
1,754.82
1,315,000
Jul 23, 2026
1,782.12
1,823.58
1,780.24
1,803.00
1,800.67
1,106,700
Jul 22, 2026
1,767.65
1,817.20
1,767.04
1,801.86
1,799.53
1,007,400
Jul 21, 2026
1,801.20
1,823.88
1,785.54
1,801.51
1,799.18
1,681,100
Jul 20, 2026
1,778.69
1,798.34
1,728.60
1,739.02
1,736.77
1,639,000
Jul 17, 2026
1,733.78
1,790.91
1,703.40
1,747.58
1,745.32
2,209,400
Jul 16, 2026
1,796.91
1,853.45
1,779.12
1,784.87
1,782.56
2,581,400
Jul 15, 2026
1,825.06
1,830.00
1,735.65
1,815.27
1,812.93
4,189,300
Jul 14, 2026
1,787.45
1,798.27
1,749.86
1,775.64
1,773.35
2,529,100
Jul 13, 2026
1,773.54
1,775.79
1,718.08
1,726.04
1,723.81
1,419,800
Jul 10, 2026
1,783.88
1,815.18
1,766.66
1,797.32
1,795.00
1,218,400
Jul 9, 2026
1,835.46
1,858.73
1,796.76
1,804.25
1,801.92
1,547,400
Jul 8, 2026
1,733.68
1,780.66
1,729.38
1,768.65
1,766.37
1,424,500
Jul 7, 2026
1,737.13
1,761.04
1,717.31
1,747.28
1,745.02
1,863,900
Jul 6, 2026
1,830.00
1,868.60
1,813.33
1,825.07
1,822.71
1,945,000
Jul 2, 2026
1,843.98
1,858.40
1,748.02
1,769.32
1,767.03
2,699,100
Jul 1, 2026
1,916.28
1,943.00
1,832.63
1,843.04
1,840.66
2,584,700
Jun 30, 2026
1,915.50
1,999.96
1,913.88
1,989.44
1,986.87
2,712,600
Jun 29, 2026
1,798.95
1,886.12
1,772.52
1,883.11
1,880.68
1,760,500
Jun 26, 2026
1,781.66
1,809.00
1,767.64
1,794.62
1,792.30
2,840,000
Jun 25, 2026
1,855.50
1,855.91
1,777.04
1,841.18
1,838.80
2,197,000
Jun 24, 2026
1,750.42
1,779.65
1,730.29
1,762.77
1,760.49
2,028,200
Jun 23, 2026
1,777.70
1,812.95
1,755.97
1,778.46
1,776.16
2,415,700
Jun 22, 2026
1,953.52
1,959.04
1,886.44
1,929.25
1,926.76
1,793,300
Jun 18, 2026
1,924.18
1,942.87
1,909.53
1,929.68
1,927.19
2,406,100
Jun 17, 2026
1,897.20
1,938.49
1,865.32
1,867.83
1,865.42
2,322,900
Jun 16, 2026
1,872.01
1,881.16
1,802.61
1,803.89
1,801.56
1,797,600
Jun 15, 2026
1,894.54
1,913.70
1,865.00
1,892.66
1,890.22
2,339,100
Jun 12, 2026
1,847.62
1,892.80
1,839.00
1,863.55
1,861.14
2,529,600
Jun 11, 2026
1,780.00
1,903.50
1,775.10
1,899.48
1,897.03
2,965,600
Jun 10, 2026
1,746.46
1,812.00
1,723.21
1,734.19
1,731.95
2,586,400
Jun 9, 2026
1,776.62
1,831.11
1,676.28
1,777.77
1,775.47
3,151,400
Jun 8, 2026
1,732.79
1,769.49
1,719.02
1,749.04
1,746.78
2,062,100
Jun 5, 2026
1,685.36
1,705.48
1,638.38
1,641.74
1,639.62
2,744,600
Jun 4, 2026
1,679.80
1,779.29
1,672.43
1,757.47
1,755.20
2,248,200
Jun 3, 2026
1,709.31
1,743.27
1,690.00
1,726.36
1,724.13
1,826,900
Jun 2, 2026
1,659.69
1,708.32
1,647.59
1,705.37
1,703.17
1,484,000
Jun 1, 2026
1,594.47
1,646.53
1,585.61
1,628.57
1,626.47
1,058,900
May 29, 2026
1,633.47
1,654.20
1,604.86
1,612.76
1,610.68
1,069,400
May 28, 2026
1,617.09
1,627.53
1,580.00
1,605.77
1,603.70
971,600
May 27, 2026
1,637.35
1,639.13
1,583.00
1,597.87
1,595.81
1,361,600
May 26, 2026
1,641.85
1,648.01
1,604.25
1,632.03
1,629.92
1,651,000
May 22, 2026
1,620.03
1,653.53
1,615.85
1,632.90
1,630.79
1,666,700
May 21, 2026
1,548.68
1,601.79
1,545.94
1,592.00
1,589.94
1,358,400
May 20, 2026
1,502.38
1,555.80
1,492.32
1,550.13
1,548.13
1,744,500
May 19, 2026
1,449.93
1,485.76
1,441.31
1,459.44
1,457.55
1,395,400
May 18, 2026
1,521.25
1,522.49
1,453.34
1,472.39
1,470.49
1,664,400
May 15, 2026
1,511.74
1,527.25
1,486.64
1,501.81
1,499.87
1,807,400
May 14, 2026
1,573.74
1,603.49
1,563.28
1,584.51
1,582.46
1,412,600
May 13, 2026
1,539.39
1,602.60
1,521.08
1,581.58
1,579.54
1,691,200
May 12, 2026
1,526.14
1,535.11
1,475.00
1,520.94
1,518.98
1,846,800
May 11, 2026
1,559.30
1,567.99
1,521.36
1,565.81
1,563.79
2,191,300
May 8, 2026
1,538.53
1,595.31
1,531.16
1,592.02
1,589.96
2,288,300
May 7, 2026
1,548.74
1,550.00
1,497.81
1,516.60
1,514.64
1,726,700
May 6, 2026
1,503.09
1,545.52
1,496.00
1,544.74
1,542.74
2,312,400
May 5, 2026
1,432.42
1,454.80
1,414.39
1,442.92
1,441.06
1,621,400
May 4, 2026
1,401.77
1,417.07
1,366.79
1,386.21
1,384.42
1,755,700
May 1, 2026
1,428.29
1,444.15
1,414.00
1,427.02
1,425.18
707,100
Apr 30, 2026
1,414.34
1,446.65
1,395.00
1,438.99
1,437.13
1,414,400
Apr 29, 2026
1,386.71
1,399.70
1,374.92
1,394.08
1,392.28
1,256,500
Apr 28, 2026
1,389.73
1,398.63
1,364.81
1,384.56
1,382.77
1,926,900
Apr 27, 2026
3.177
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
1,457.84
1,458.30
1,415.69
1,432.44
1,430.59
1,326,200
Apr 24, 2026
1,459.53
1,472.65
1,441.69
1,457.70
1,452.64
1,751,800
Apr 23, 2026
1,438.95
1,450.00
1,396.23
1,417.80
1,412.88
1,800,500
Apr 22, 2026
1,477.00
1,477.00
1,378.30
1,443.66
1,438.65
2,621,800
Apr 21, 2026
1,476.09
1,480.17
1,446.25
1,458.97
1,453.91
1,274,600
Apr 20, 2026
1,461.49
1,479.30
1,452.00
1,476.50
1,471.38
1,091,900
Apr 17, 2026
1,463.76
1,472.48
1,445.69
1,459.80
1,454.74
1,876,500
Apr 16, 2026
1,453.00
1,453.92
1,406.50
1,410.83
1,405.94
2,626,700
Apr 15, 2026
1,473.53
1,486.17
1,415.25
1,481.77
1,476.63
4,251,700
Apr 14, 2026
1,526.39
1,531.98
1,496.98
1,518.30
1,513.03
1,769,200
Apr 13, 2026
1,465.16
1,500.80
1,461.03
1,500.20
1,495.00
1,709,400
Apr 10, 2026
1,482.35
1,502.50
1,473.72
1,478.28
1,473.15
1,519,600
Apr 9, 2026
1,412.12
1,453.55
1,412.12
1,448.64
1,443.62
1,579,700
Apr 8, 2026
1,421.00
1,429.29
1,384.23
1,421.05
1,416.12
2,427,300
Apr 7, 2026
1,290.44
1,309.00
1,272.21
1,306.45
1,301.92
1,368,900
Apr 6, 2026
1,315.11
1,320.00
1,280.36
1,304.01
1,299.49
1,299,200
Apr 2, 2026
1,305.54
1,356.20
1,298.18
1,317.23
1,312.66
1,883,400
Apr 1, 2026
1,345.64
1,385.72
1,344.56
1,359.76
1,355.04
1,745,000
Mar 31, 2026
1,284.33
1,322.41
1,276.01
1,320.83
1,316.25
1,731,500
Mar 30, 2026
1,318.77
1,322.92
1,248.11
1,253.96
1,249.61
2,144,500
Mar 27, 2026
1,318.43
1,333.78
1,298.52
1,302.47
1,297.95
1,759,700
Mar 26, 2026
1,356.81
1,359.42
1,326.85
1,329.50
1,324.89
1,721,100
Mar 25, 2026
1,394.09
1,405.83
1,366.69
1,393.89
1,389.06
1,610,000
Mar 24, 2026
1,349.12
1,413.28
1,348.68
1,399.42
1,394.57
1,801,000
Mar 23, 2026
1,359.73
1,400.39
1,348.11
1,369.62
1,364.87
1,983,200
Mar 20, 2026
1,357.26
1,370.00
1,291.10
1,317.25
1,312.68
2,645,100
Mar 19, 2026
1,315.24
1,372.46
1,310.37
1,366.39
1,361.65
1,619,100
Mar 18, 2026
1,373.37
1,381.29
1,354.02
1,355.17
1,350.47
1,391,400
Mar 17, 2026
1,385.05
1,391.06
1,369.31
1,389.16
1,384.34
1,135,600
Mar 16, 2026
1,379.52
1,390.16
1,368.20
1,375.56
1,370.79
1,310,400
Mar 13, 2026
1,367.54
1,386.79
1,342.50
1,345.69
1,341.02
1,179,000
Mar 12, 2026
1,372.54
1,372.54
1,333.57
1,351.58
1,346.89
1,780,200
Mar 11, 2026
1,383.96
1,404.78
1,372.00
1,386.68
1,381.87
1,164,700
Mar 10, 2026
1,374.59
1,407.54
1,369.91
1,383.40
1,378.60
1,650,900
Mar 9, 2026
1,284.79
1,359.00
1,276.11
1,357.42
1,352.71
1,808,900
Mar 6, 2026
1,293.86
1,338.00
1,286.67
1,292.80
1,288.32
1,900,100
Mar 5, 2026
1,381.12
1,407.38
1,339.45
1,368.36
1,363.61
1,804,500
Mar 4, 2026
1,391.13
1,405.55
1,372.71
1,399.37
1,394.52
1,486,700
Mar 3, 2026
1,357.58
1,373.50
1,329.03
1,360.94
1,356.22
2,012,500
Mar 2, 2026
1,417.75
1,442.69
1,411.21
1,423.54
1,418.60
1,492,400
Feb 27, 2026
1,430.34
1,461.72
1,424.50
1,450.56
1,445.53
1,358,300
Feb 26, 2026
1,512.82
1,514.33
1,426.59
1,463.80
1,458.72
2,177,900
Feb 25, 2026
1,522.40
1,547.22
1,516.48
1,526.51
1,521.22
1,306,900
Feb 24, 2026
1,500.02
1,507.35
1,473.93
1,497.80
1,492.61
1,538,900
Feb 23, 2026
1,471.40
1,493.01
1,462.00
1,485.99
1,480.84
1,284,200
Feb 20, 2026
1,449.42
1,487.01
1,448.32
1,469.59
1,464.49
1,102,500
Feb 19, 2026
1,439.04
1,459.79
1,427.58
1,458.93
1,453.87
1,135,200
Feb 18, 2026
1,436.47
1,476.50
1,427.38
1,468.72
1,463.63
1,334,400
Feb 17, 2026
1,392.57
1,428.50
1,382.75
1,419.78
1,414.86
1,097,200
Feb 13, 2026
1,414.85
1,436.66
1,401.00
1,406.61
1,401.73
1,248,900
Feb 12, 2026
1,435.23
1,439.25
1,392.20
1,406.87
1,401.99
1,518,100
Feb 11, 2026
1,440.40
1,451.49
1,409.34
1,435.63
1,430.65
1,139,300
Feb 10, 2026
1.883
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
1,439.27
1,439.89
1,410.80
1,413.62
1,408.72
1,200,600
Feb 9, 2026
1,415.84
1,437.09
1,408.60
1,429.49
1,422.66
1,125,100
Feb 6, 2026
1,372.37
1,415.97
1,368.52
1,413.01
1,406.25
1,971,000
Feb 5, 2026
1,329.12
1,368.86
1,319.53
1,350.16
1,343.70
1,790,200
Feb 4, 2026
1,395.76
1,406.10
1,316.06
1,339.13
1,332.73
2,479,400
Feb 3, 2026
1,436.04
1,445.81
1,371.91
1,395.88
1,389.21
2,205,100
Feb 2, 2026
1,397.24
1,453.16
1,395.40
1,441.39
1,434.50
1,766,600
Jan 30, 2026
1,440.04
1,466.43
1,416.01
1,423.00
1,416.20
2,358,800
Jan 29, 2026
1,459.32
1,467.49
1,399.09
1,455.16
1,448.20
2,818,900
Jan 28, 2026
1,493.00
1,493.48
1,408.05
1,422.92
1,416.12
5,036,800
Jan 27, 2026
1,417.63
1,473.59
1,417.00
1,454.59
1,447.64
3,473,900
Jan 26, 2026
1,385.87
1,419.95
1,385.16
1,413.35
1,406.59
2,001,300
Jan 23, 2026
1,376.32
1,393.36
1,363.27
1,389.04
1,382.40
1,556,300
Jan 22, 2026
1,393.65
1,398.80
1,373.28
1,395.00
1,388.33
1,844,200
Jan 21, 2026
1,332.00
1,371.00
1,322.67
1,360.09
1,353.59
2,387,200
Jan 20, 2026
1,319.12
1,351.26
1,311.31
1,326.07
1,319.73
2,970,800
Jan 16, 2026
1,355.71
1,375.37
1,338.24
1,358.57
1,352.07
2,469,100
Jan 15, 2026
1,353.64
1,358.00
1,330.00
1,331.60
1,325.23
2,858,400
Jan 14, 2026
1,267.12
1,273.27
1,249.62
1,263.72
1,257.68
1,536,500
Jan 13, 2026
1,282.32
1,291.48
1,268.12
1,270.16
1,264.09
1,374,200
Jan 12, 2026
1,256.06
1,283.56
1,255.25
1,281.23
1,275.10
1,488,600
Jan 9, 2026
1,232.85
1,282.00
1,220.99
1,273.88
1,267.79
2,394,500
Jan 8, 2026
1,217.26
1,224.54
1,176.00
1,194.32
1,188.61
1,682,300
Jan 7, 2026
1,227.45
1,235.76
1,222.00
1,228.47
1,222.60
1,351,200
Jan 6, 2026
1,222.82
1,246.38
1,222.42
1,242.19
1,236.25
1,895,800
Jan 5, 2026
1,211.22
1,237.86
1,211.22
1,228.19
1,222.32
3,290,600
Jan 2, 2026
1,133.76
1,172.77
1,133.48
1,163.78
1,158.22
2,697,900
Dec 31, 2025
1,080.23
1,080.54
1,068.92
1,069.86
1,064.74
561,300
Dec 30, 2025
1,084.58
1,086.06
1,070.42
1,072.14
1,067.01
807,300
Dec 29, 2025
1,064.58
1,073.65
1,061.07
1,066.00
1,060.90
424,300
Dec 26, 2025
1,066.25
1,076.09
1,063.08
1,072.75
1,067.62
363,800
Dec 24, 2025
1,059.82
1,066.80
1,057.44
1,065.52
1,060.43
229,800
Dec 23, 2025
1,057.94
1,064.75
1,055.69
1,061.84
1,056.76
543,600
Dec 22, 2025
1,066.00
1,067.16
1,050.00
1,056.98
1,051.93
703,700
Dec 19, 2025
1,042.56
1,062.68
1,042.56
1,056.02
1,050.97
2,319,600
Dec 18, 2025
1,047.97
1,051.81
1,035.15
1,036.31
1,031.36
1,645,400
Dec 17, 2025
1,060.77
1,065.12
1,010.01
1,015.43
1,010.58
2,140,900
Dec 16, 2025
1,081.53
1,088.06
1,065.94
1,076.05
1,070.91
956,300
Dec 15, 2025
1,089.35
1,097.71
1,079.59
1,087.82
1,082.62
1,283,400
Dec 12, 2025
1,109.39
1,114.56
1,077.19
1,080.85
1,075.68
1,623,000
Dec 11, 2025
1,114.75
1,127.75
1,095.47
1,122.84
1,117.47
1,403,600
Dec 10, 2025
1,109.40
1,123.96
1,098.88
1,119.32
1,113.97
1,093,600
Dec 9, 2025
1,107.90
1,115.74
1,105.61
1,111.44
1,106.13
904,700
Dec 8, 2025
1,118.82
1,134.18
1,114.03
1,119.69
1,114.34
1,118,800
Dec 5, 2025
1,121.93
1,129.38
1,098.26
1,099.47
1,094.21
1,054,400
Dec 4, 2025
1,122.53
1,129.54
1,102.17
1,110.08
1,104.77
1,511,800
Dec 3, 2025
1,110.24
1,141.72
1,105.62
1,140.92
1,135.47
2,059,500
Dec 2, 2025
1,089.61
1,113.21
1,088.68
1,108.78
1,103.48
1,426,000
Dec 1, 2025
1,056.03
1,091.30
1,054.47
1,087.99
1,082.79
2,103,100
Nov 28, 2025
1,040.40
1,060.28
1,035.44
1,060.00
1,054.93
939,700
Nov 26, 2025
1,040.67
1,055.00
1,037.30
1,040.97
1,035.99
1,572,400
Nov 25, 2025
993.83
1,006.88
973.74
1,003.22
998.42
1,193,000
Nov 24, 2025
977.62
995.14
977.59
987.82
983.10
1,628,100
Nov 21, 2025
963.35
978.54
946.11
966.57
961.95
2,481,800
Nov 20, 2025
1,042.23
1,050.95
977.00
981.04
976.35
2,055,100
Nov 19, 2025
1,005.77
1,044.73
1,005.00
1,039.33
1,034.36
1,587,800
Nov 18, 2025
1,011.08
1,017.72
993.99
1,004.06
999.26
1,414,000
Nov 17, 2025
1,004.72
1,025.00
1,004.27
1,020.00
1,015.12
1,691,500
Nov 14, 2025
989.30
1,018.07
981.00
1,006.98
1,002.17
1,307,800
Nov 13, 2025
1,040.99
1,041.86
1,009.51
1,019.86
1,014.98
1,406,300
Nov 12, 2025
1,030.16
1,038.70
1,025.23
1,037.33
1,032.37
961,900
Nov 11, 2025
1,031.77
1,036.98
1,017.78
1,022.42
1,017.53
1,026,000
Nov 10, 2025
1,036.77
1,042.79
1,021.07
1,038.79
1,033.82
992,900
Nov 7, 2025
1,031.10
1,035.40
996.82
1,016.96
1,012.10
1,841,900
Nov 6, 2025
1,039.88
1,041.53
1,026.44
1,029.20
1,024.28
1,073,000
Nov 5, 2025
1,031.10
1,050.64
1,030.80
1,043.75
1,038.76
1,169,400
Nov 4, 2025
1,049.95
1,063.26
1,028.83
1,030.14
1,025.21
1,735,100
Nov 3, 2025
1,063.02
1,073.40
1,062.99
1,066.82
1,061.72
868,100
Oct 31, 2025
1,071.68
1,073.28
1,051.40
1,059.23
1,054.17
1,179,400
Oct 30, 2025
1,072.68
1,086.11
1,070.61
1,075.45
1,070.31
1,283,100
Oct 29, 2025
1.864
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2025
1,070.66
1,077.76
1,064.84
1,070.84
1,065.72
1,530,000
Oct 28, 2025
1,056.80
1,060.64
1,051.73
1,052.48
1,045.59
856,900
Oct 27, 2025
1,050.01
1,060.73
1,049.36
1,059.98
1,053.04
1,265,600
Oct 24, 2025
1,037.93
1,043.40
1,032.18
1,033.10
1,026.34
1,032,700
Oct 23, 2025
1,004.52
1,040.50
1,004.50
1,036.41
1,029.63
1,318,200
Oct 22, 2025
1,026.45
1,033.18
997.67
1,011.57
1,004.95
1,328,600
Oct 21, 2025
1,036.31
1,037.48
1,024.15
1,025.02
1,018.31
1,072,200
Oct 20, 2025
1,031.75
1,052.17
1,031.49
1,042.15
1,035.33
1,271,700
Oct 17, 2025
1,020.59
1,032.77
1,015.00
1,029.27
1,022.53
1,663,700
Oct 16, 2025
1,037.17
1,049.38
1,011.10
1,019.59
1,012.92
1,938,400
Oct 15, 2025
1,030.13
1,033.00
993.54
1,009.81
1,003.20
2,900,300
Oct 14, 2025
967.46
993.48
966.00
983.18
976.75
2,422,100
Oct 13, 2025
971.73
985.18
966.97
984.66
978.22
2,223,900
Oct 10, 2025
970.69
976.20
935.41
936.19
930.06
2,933,900
Oct 9, 2025
985.35
987.53
971.51
980.54
974.12
1,496,000
Oct 8, 2025
977.95
991.59
977.42
987.81
981.35
1,947,000
Oct 7, 2025
1,042.83
1,044.85
1,001.00
1,002.30
995.74
1,667,800
Oct 6, 2025
1,040.44
1,059.00
1,040.10
1,043.30
1,036.47
1,385,400
Oct 3, 2025
1,031.00
1,039.85
1,025.46
1,032.22
1,025.47
1,352,300
Oct 2, 2025
1,039.00
1,040.23
1,021.89
1,030.17
1,023.43
1,689,100
Oct 1, 2025
965.61
1,005.36
964.82
1,003.27
996.71
1,963,800
Sep 30, 2025
968.04
975.64
963.07
968.09
961.76
1,303,600
Sep 29, 2025
963.73
972.07
962.37
962.61
956.31
1,213,800
Sep 26, 2025
946.24
955.22
942.75
951.52
945.29
955,200
Sep 25, 2025
938.20
952.66
937.12
949.55
943.34
1,272,600
Sep 24, 2025
949.72
953.60
940.95
946.94
940.74
1,400,700
Sep 23, 2025
964.41
977.48
956.00
963.51
957.21
1,664,800
Sep 22, 2025
960.92
964.54
953.59
957.80
951.53
1,885,000
Sep 19, 2025
926.07
938.65
925.87
932.15
926.05
2,410,200
Sep 18, 2025
928.67
938.68
916.03
927.80
921.73
3,176,100
Sep 17, 2025
868.23
877.63
861.18
872.27
866.56
1,553,300
Sep 16, 2025
879.94
881.46
867.57
878.42
872.67
1,832,400
Sep 15, 2025
834.93
868.72
833.92
867.30
861.62
2,702,300
Sep 12, 2025
808.52
815.78
806.30
813.87
808.54
1,019,700
Sep 11, 2025
799.69
809.15
798.51
804.16
798.90
1,297,800
Sep 10, 2025
806.82
809.60
791.02
793.14
787.95
1,634,300
Sep 9, 2025
795.20
805.84
793.12
805.13
799.86
1,324,100
Sep 8, 2025
789.65
798.70
786.75
796.25
791.04
1,284,500
Sep 5, 2025
774.88
783.10
766.24
781.70
776.58
1,887,300
