CME - Delayed Quote
•
USD
E-Mini S&P 500 Dec 26 (ES=F)
7,649.00
+35.00
(+0.46%)
As of 10:43:49 PM EST. Market Open.
Currency in USD
| 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 |
|---|---|---|---|---|---|---|
|
Nov 1, 2026
|
7,626.00 | 7,650.50 | 7,625.25 | 7,649.25 | 7,649.25 | 69,146 |
|
Oct 30, 2026
|
7,709.25 | 7,713.00 | 7,558.25 | 7,614.00 | 7,614.00 | 1,998,904 |
|
Oct 29, 2026
|
7,767.75 | 7,773.75 | 7,709.50 | 7,754.25 | 7,754.25 | 1,998,904 |
|
Oct 28, 2026
|
7,761.75 | 7,819.50 | 7,750.25 | 7,783.25 | 7,783.25 | 1,576,563 |
|
Oct 27, 2026
|
7,715.00 | 7,772.75 | 7,699.75 | 7,758.25 | 7,758.25 | 1,556,188 |
|
Oct 26, 2026
|
7,690.00 | 7,739.50 | 7,651.75 | 7,714.50 | 7,714.50 | 1,677,784 |
|
Oct 23, 2026
|
7,706.25 | 7,714.25 | 7,648.50 | 7,659.75 | 7,659.75 | 1,791,568 |
|
Oct 22, 2026
|
7,797.00 | 7,798.75 | 7,676.75 | 7,704.50 | 7,704.50 | 2,274,209 |
|
Oct 21, 2026
|
7,785.00 | 7,812.25 | 7,751.00 | 7,800.25 | 7,800.25 | 1,680,253 |
|
Oct 20, 2026
|
7,740.75 | 7,791.50 | 7,704.50 | 7,755.25 | 7,755.25 | 1,718,580 |
|
Oct 19, 2026
|
7,679.50 | 7,773.25 | 7,677.00 | 7,734.50 | 7,734.50 | 1,740,657 |
|
Oct 16, 2026
|
7,788.75 | 7,809.50 | 7,676.00 | 7,704.25 | 7,704.25 | 2,380,698 |
|
Oct 15, 2026
|
7,768.25 | 7,801.75 | 7,717.25 | 7,791.00 | 7,791.00 | 1,909,800 |
|
Oct 14, 2026
|
7,856.25 | 7,879.75 | 7,741.00 | 7,770.25 | 7,770.25 | 2,063,500 |
|
Oct 13, 2026
|
7,855.50 | 7,864.00 | 7,834.50 | 7,855.75 | 7,855.75 | 1,192,792 |
|
Oct 12, 2026
|
7,873.00 | 7,887.00 | 7,846.25 | 7,858.00 | 7,858.00 | 927,661 |
|
Oct 9, 2026
|
7,820.50 | 7,870.50 | 7,817.00 | 7,859.75 | 7,859.75 | 1,130,030 |
|
Oct 8, 2026
|
7,850.75 | 7,858.25 | 7,783.00 | 7,816.25 | 7,816.25 | 1,700,014 |
|
Oct 7, 2026
|
7,881.50 | 7,884.50 | 7,815.75 | 7,852.75 | 7,852.75 | 1,399,667 |
|
Oct 6, 2026
|
7,831.75 | 7,897.50 | 7,829.00 | 7,874.00 | 7,874.00 | 1,262,330 |
|
Oct 5, 2026
|
7,781.50 | 7,847.50 | 7,760.25 | 7,826.25 | 7,826.25 | 1,359,089 |
|
Oct 2, 2026
|
7,724.00 | 7,810.25 | 7,723.25 | 7,777.25 | 7,777.25 | 1,859,407 |
|
Oct 1, 2026
|
7,719.50 | 7,767.75 | 7,672.75 | 7,724.00 | 7,724.00 | 2,214,495 |
|
Sep 30, 2026
|
7,739.00 | 7,782.00 | 7,705.50 | 7,715.50 | 7,715.50 | 2,017,550 |
|
Sep 29, 2026
|
7,746.50 | 7,770.75 | 7,712.25 | 7,732.00 | 7,732.00 | 1,643,532 |
|
Sep 28, 2026
|
7,796.00 | 7,803.00 | 7,726.00 | 7,746.75 | 7,746.75 | 1,768,110 |
|
Sep 25, 2026
|
7,759.00 | 7,814.75 | 7,748.50 | 7,803.75 | 7,803.75 | 1,642,370 |
|
Sep 24, 2026
|
7,774.75 | 7,783.50 | 7,707.25 | 7,767.00 | 7,767.00 | 1,741,473 |
|
Sep 23, 2026
|
7,830.00 | 7,843.25 | 7,758.75 | 7,772.50 | 7,772.50 | 1,557,112 |
|
Sep 22, 2026
|
7,830.00 | 7,848.50 | 7,810.50 | 7,831.75 | 7,831.75 | 1,342,461 |
|
Sep 21, 2026
|
7,722.00 | 7,847.25 | 7,713.75 | 7,833.50 | 7,833.50 | 1,378,280 |
|
Sep 18, 2026
|
7,637.00 | 7,670.25 | 7,625.25 | 7,657.35 | 7,657.35 | 1,470,203 |
|
Sep 17, 2026
|
7,557.50 | 7,654.50 | 7,551.50 | 7,640.00 | 7,640.00 | 285,399 |
|
Sep 16, 2026
|
7,596.50 | 7,632.00 | 7,509.25 | 7,556.50 | 7,556.50 | 487,789 |
|
Sep 15, 2026
|
7,631.00 | 7,633.25 | 7,576.75 | 7,589.25 | 7,589.25 | 943,078 |
|
Sep 14, 2026
|
7,609.25 | 7,652.00 | 7,593.75 | 7,625.00 | 7,625.00 | 1,925,420 |
|
Sep 11, 2026
|
7,599.50 | 7,683.50 | 7,594.25 | 7,659.50 | 7,659.50 | 2,084,922 |
|
Sep 10, 2026
|
7,646.50 | 7,666.25 | 7,585.50 | 7,598.50 | 7,598.50 | 1,713,441 |
|
Sep 9, 2026
|
7,681.00 | 7,691.25 | 7,628.75 | 7,643.75 | 7,643.75 | 1,432,203 |
|
Sep 8, 2026
|
7,715.50 | 7,728.50 | 7,672.25 | 7,680.50 | 7,680.50 | 1,541,813 |
|
Sep 4, 2026
|
7,749.75 | 7,764.50 | 7,711.75 | 7,722.00 | 7,722.00 | 1,266,711 |
|
Sep 3, 2026
|
7,673.50 | 7,766.50 | 7,661.25 | 7,754.75 | 7,754.75 | 1,466,815 |
|
Sep 2, 2026
|
7,645.00 | 7,691.25 | 7,618.50 | 7,676.50 | 7,676.50 | 1,312,751 |
|
Sep 1, 2026
|
7,701.25 | 7,708.00 | 7,621.50 | 7,642.75 | 7,642.75 | 1,599,408 |
|
Aug 31, 2026
|
7,723.50 | 7,724.00 | 7,674.75 | 7,699.00 | 7,699.00 | 1,247,996 |
|
Aug 28, 2026
|
7,733.75 | 7,782.50 | 7,711.75 | 7,722.00 | 7,722.00 | 1,520,831 |
|
Aug 27, 2026
|
7,722.00 | 7,755.50 | 7,702.75 | 7,742.50 | 7,742.50 | 1,347,688 |
|
Aug 26, 2026
|
7,691.50 | 7,710.25 | 7,670.75 | 7,690.00 | 7,690.00 | 1,083,071 |
|
Aug 25, 2026
|
7,676.00 | 7,714.00 | 7,660.25 | 7,692.00 | 7,692.00 | 1,003,461 |
|
Aug 24, 2026
|
7,693.50 | 7,703.25 | 7,655.00 | 7,669.75 | 7,669.75 | 1,088,482 |
|
Aug 21, 2026
|
7,669.00 | 7,714.00 | 7,661.25 | 7,691.25 | 7,691.25 | 1,194,104 |
|
Aug 20, 2026
|
7,733.00 | 7,746.50 | 7,657.75 | 7,662.50 | 7,662.50 | 1,468,662 |
|
Aug 19, 2026
|
7,714.00 | 7,764.75 | 7,698.25 | 7,729.00 | 7,729.00 | 1,437,865 |
|
Aug 18, 2026
|
7,766.00 | 7,770.50 | 7,710.25 | 7,714.00 | 7,714.00 | 1,277,258 |
|
Aug 17, 2026
|
7,809.25 | 7,824.50 | 7,763.50 | 7,768.75 | 7,768.75 | 992,564 |
|
Aug 14, 2026
|
7,825.00 | 7,831.75 | 7,796.50 | 7,805.00 | 7,805.00 | 917,625 |
|
Aug 13, 2026
|
7,770.00 | 7,838.50 | 7,764.25 | 7,822.50 | 7,822.50 | 1,106,913 |
|
Aug 12, 2026
|
7,756.00 | 7,794.00 | 7,748.50 | 7,770.50 | 7,770.50 | 944,743 |
|
Aug 11, 2026
|
7,778.25 | 7,796.00 | 7,738.00 | 7,747.50 | 7,747.50 | 1,010,336 |
|
Aug 10, 2026
|
7,776.75 | 7,798.00 | 7,763.00 | 7,776.75 | 7,776.75 | 923,190 |
|
Aug 7, 2026
|
7,735.00 | 7,786.75 | 7,725.50 | 7,779.75 | 7,779.75 | 1,236,073 |
|
Aug 6, 2026
|
7,756.75 | 7,770.75 | 7,724.25 | 7,734.75 | 7,734.75 | 1,253,438 |
|
Aug 5, 2026
|
7,772.00 | 7,820.25 | 7,745.75 | 7,749.50 | 7,749.50 | 1,500,673 |
|
Aug 4, 2026
|
7,631.00 | 7,786.00 | 7,629.00 | 7,765.50 | 7,765.50 | 1,724,914 |
|
Aug 3, 2026
|
7,550.00 | 7,637.75 | 7,542.75 | 7,628.25 | 7,628.25 | 1,457,022 |
|
Jul 31, 2026
|
7,479.50 | 7,541.00 | 7,427.50 | 7,519.25 | 7,519.25 | 1,831,952 |
|
Jul 30, 2026
|
7,338.00 | 7,498.00 | 7,331.00 | 7,472.50 | 7,472.50 | 1,739,568 |
|
Jul 29, 2026
|
7,464.00 | 7,501.00 | 7,324.00 | 7,351.25 | 7,351.25 | 2,067,427 |
|
Jul 28, 2026
|
7,453.00 | 7,485.75 | 7,417.00 | 7,465.25 | 7,465.25 | 1,389,750 |
|
Jul 27, 2026
|
7,490.00 | 7,524.75 | 7,416.25 | 7,448.25 | 7,448.25 | 1,468,720 |
|
Jul 24, 2026
|
7,450.50 | 7,496.50 | 7,431.50 | 7,447.50 | 7,447.50 | 1,450,023 |
|
Jul 23, 2026
|
7,530.25 | 7,549.50 | 7,411.75 | 7,445.00 | 7,445.00 | 1,650,704 |
|
Jul 22, 2026
|
7,545.00 | 7,563.50 | 7,504.00 | 7,540.25 | 7,540.25 | 1,056,769 |
|
Jul 21, 2026
|
7,484.00 | 7,554.00 | 7,473.00 | 7,545.75 | 7,545.75 | 1,038,606 |
|
Jul 20, 2026
|
7,485.00 | 7,552.00 | 7,476.75 | 7,484.25 | 7,484.25 | 1,388,418 |
|
Jul 17, 2026
|
7,572.75 | 7,575.00 | 7,473.00 | 7,497.75 | 7,497.75 | 1,710,680 |
|
Jul 16, 2026
|
7,615.00 | 7,632.00 | 7,548.25 | 7,577.75 | 7,577.75 | 1,323,663 |
|
Jul 15, 2026
|
7,589.75 | 7,626.25 | 7,571.75 | 7,614.75 | 7,614.75 | 1,313,380 |
|
Jul 14, 2026
|
7,557.00 | 7,613.75 | 7,531.50 | 7,591.25 | 7,591.25 | 1,138,130 |
|
Jul 13, 2026
|
7,607.00 | 7,615.25 | 7,547.25 | 7,563.00 | 7,563.00 | 1,272,313 |
|
Jul 10, 2026
|
7,587.25 | 7,628.75 | 7,552.75 | 7,620.25 | 7,620.25 | 1,076,448 |
|
Jul 9, 2026
|
7,517.25 | 7,595.00 | 7,516.25 | 7,588.75 | 7,588.75 | 1,080,972 |
|
Jul 8, 2026
|
7,545.00 | 7,563.00 | 7,468.50 | 7,528.75 | 7,528.75 | 1,503,496 |
|
Jul 7, 2026
|
7,597.00 | 7,601.25 | 7,529.50 | 7,551.25 | 7,551.25 | 1,259,499 |
|
Jul 6, 2026
|
7,562.25 | 7,602.50 | 7,538.25 | 7,591.50 | 7,591.50 | 1,165,299 |
|
Jul 2, 2026
|
7,536.00 | 7,593.75 | 7,479.50 | 7,528.25 | 7,528.25 | 1,766,963 |
|
Jul 1, 2026
|
7,543.25 | 7,579.00 | 7,505.75 | 7,543.50 | 7,543.50 | 1,331,380 |
|
Jun 30, 2026
|
7,495.50 | 7,567.75 | 7,481.75 | 7,548.25 | 7,548.25 | 1,347,483 |
|
Jun 29, 2026
|
7,398.00 | 7,505.00 | 7,398.00 | 7,500.25 | 7,500.25 | 1,520,958 |
|
Jun 26, 2026
|
7,431.00 | 7,459.50 | 7,357.25 | 7,401.75 | 7,401.75 | 1,514,235 |
|
Jun 25, 2026
|
7,476.25 | 7,496.00 | 7,390.50 | 7,423.25 | 7,423.25 | 1,670,252 |
|
Jun 24, 2026
|
7,449.25 | 7,496.50 | 7,404.25 | 7,428.25 | 7,428.25 | 1,864,716 |
|
Jun 23, 2026
|
7,541.25 | 7,549.50 | 7,415.25 | 7,437.50 | 7,437.50 | 1,816,290 |
|
Jun 22, 2026
|
7,543.25 | 7,599.25 | 7,513.00 | 7,541.25 | 7,541.25 | 1,582,505 |
|
Jun 18, 2026
|
7,440.50 | 7,514.50 | 7,436.25 | 7,508.43 | 7,508.43 | 1,671,842 |
|
Jun 17, 2026
|
7,514.50 | 7,544.50 | 7,405.00 | 7,424.50 | 7,424.50 | 517,609 |
|
Jun 16, 2026
|
7,560.75 | 7,570.50 | 7,509.75 | 7,518.50 | 7,518.50 | 904,077 |
|
Jun 15, 2026
|
7,480.00 | 7,584.50 | 7,480.00 | 7,561.25 | 7,561.25 | 1,883,235 |
|
Jun 12, 2026
|
7,397.50 | 7,461.75 | 7,366.50 | 7,435.00 | 7,435.00 | 1,864,805 |
|
Jun 11, 2026
|
7,259.25 | 7,420.00 | 7,232.25 | 7,396.00 | 7,396.00 | 2,295,133 |
|
Jun 10, 2026
|
7,380.00 | 7,404.75 | 7,256.00 | 7,278.50 | 7,278.50 | 1,851,849 |
|
Jun 9, 2026
|
7,412.75 | 7,491.00 | 7,247.25 | 7,392.75 | 7,392.75 | 2,505,679 |
|
Jun 8, 2026
|
7,368.00 | 7,476.75 | 7,355.50 | 7,416.00 | 7,416.00 | 1,821,072 |
|
Jun 5, 2026
|
7,589.50 | 7,591.00 | 7,359.00 | 7,400.50 | 7,400.50 | 2,370,312 |
|
Jun 4, 2026
|
7,539.75 | 7,611.50 | 7,524.50 | 7,601.00 | 7,601.00 | 1,242,281 |
|
Jun 3, 2026
|
7,628.00 | 7,628.50 | 7,541.75 | 7,571.75 | 7,571.75 | 1,379,991 |
|
Jun 2, 2026
|
7,612.00 | 7,632.00 | 7,576.50 | 7,623.75 | 7,623.75 | 1,086,612 |
|
Jun 1, 2026
|
7,595.00 | 7,632.25 | 7,576.25 | 7,613.25 | 7,613.25 | 1,392,611 |
|
May 29, 2026
|
7,587.50 | 7,611.50 | 7,572.75 | 7,595.75 | 7,595.75 | 1,581,690 |
|
May 28, 2026
|
7,553.75 | 7,590.75 | 7,505.75 | 7,581.75 | 7,581.75 | 1,280,521 |
|
May 27, 2026
|
7,533.00 | 7,570.75 | 7,515.00 | 7,540.00 | 7,540.00 | 1,291,159 |
|
May 26, 2026
|
7,519.00 | 7,569.75 | 7,517.00 | 7,537.00 | 7,537.00 | 1,422,109 |
|
May 22, 2026
|
7,467.00 | 7,524.00 | 7,466.75 | 7,491.00 | 7,491.00 | 1,242,275 |
|
May 21, 2026
|
7,432.75 | 7,486.75 | 7,407.50 | 7,466.00 | 7,466.00 | 1,738,205 |
|
May 20, 2026
|
7,377.00 | 7,458.00 | 7,356.00 | 7,451.75 | 7,451.75 | 1,585,626 |
|
May 19, 2026
|
7,423.50 | 7,440.75 | 7,354.25 | 7,378.00 | 7,378.00 | 1,804,940 |
|
May 18, 2026
|
7,410.00 | 7,454.25 | 7,373.50 | 7,425.75 | 7,425.75 | 1,983,487 |
|
May 15, 2026
|
7,522.25 | 7,528.25 | 7,409.25 | 7,432.25 | 7,432.25 | 1,923,350 |
|
May 14, 2026
|
7,477.50 | 7,540.00 | 7,471.00 | 7,525.50 | 7,525.50 | 1,371,818 |
|
May 13, 2026
|
7,419.25 | 7,483.75 | 7,399.00 | 7,469.50 | 7,469.50 | 1,301,334 |
|
May 12, 2026
|
7,435.50 | 7,443.75 | 7,363.25 | 7,426.50 | 7,426.50 | 1,625,151 |
|
May 11, 2026
|
7,403.50 | 7,454.75 | 7,390.50 | 7,436.75 | 7,436.75 | 1,233,354 |
|
May 8, 2026
|
7,340.00 | 7,427.75 | 7,336.25 | 7,419.00 | 7,419.00 | 1,312,034 |
|
May 7, 2026
|
7,380.50 | 7,410.50 | 7,345.50 | 7,363.00 | 7,363.00 | 1,753,384 |
|
May 6, 2026
|
7,300.50 | 7,395.75 | 7,293.50 | 7,389.50 | 7,389.50 | 1,631,260 |
|
May 5, 2026
|
7,228.75 | 7,304.25 | 7,223.75 | 7,287.25 | 7,287.25 | 1,115,385 |
|
May 4, 2026
|
7,276.25 | 7,279.75 | 7,199.50 | 7,230.25 | 7,230.25 | 1,581,015 |
|
May 1, 2026
|
7,256.00 | 7,300.75 | 7,240.75 | 7,258.00 | 7,258.00 | 1,263,615 |
|
Apr 30, 2026
|
7,150.00 | 7,253.50 | 7,133.75 | 7,243.75 | 7,243.75 | 1,732,392 |
|
Apr 29, 2026
|
7,172.50 | 7,190.75 | 7,131.25 | 7,168.00 | 7,168.00 | 1,368,362 |
|
Apr 28, 2026
|
7,204.75 | 7,223.25 | 7,146.25 | 7,171.00 | 7,171.00 | 1,361,467 |
|
Apr 27, 2026
|
7,185.00 | 7,211.25 | 7,171.50 | 7,206.00 | 7,206.00 | 1,085,690 |
|
Apr 24, 2026
|
7,143.00 | 7,200.50 | 7,135.50 | 7,194.75 | 7,194.75 | 1,463,962 |
|
Apr 23, 2026
|
7,163.00 | 7,181.50 | 7,079.25 | 7,143.50 | 7,143.50 | 1,862,446 |
|
Apr 22, 2026
|
7,125.00 | 7,173.00 | 7,121.25 | 7,171.25 | 7,171.25 | 1,185,812 |
|
Apr 21, 2026
|
7,150.75 | 7,183.00 | 7,085.00 | 7,100.00 | 7,100.00 | 1,819,102 |
|
Apr 20, 2026
|
7,102.50 | 7,160.50 | 7,085.00 | 7,148.00 | 7,148.00 | 1,374,523 |
|
Apr 17, 2026
|
7,077.25 | 7,185.75 | 7,075.25 | 7,161.50 | 7,161.50 | 1,847,098 |
|
Apr 16, 2026
|
7,057.25 | 7,089.00 | 7,046.50 | 7,077.00 | 7,077.00 | 1,360,502 |
|
Apr 15, 2026
|
7,004.00 | 7,064.50 | 6,991.75 | 7,060.50 | 7,060.50 | 1,395,387 |
|
Apr 14, 2026
|
6,925.25 | 7,008.00 | 6,920.25 | 7,004.75 | 7,004.75 | 1,356,650 |
|
Apr 13, 2026
|
6,780.00 | 6,928.25 | 6,767.00 | 6,922.75 | 6,922.75 | 1,541,313 |
|
Apr 10, 2026
|
6,858.00 | 6,888.00 | 6,846.25 | 6,855.25 | 6,855.25 | 1,312,566 |
|
Apr 9, 2026
|
6,814.25 | 6,876.00 | 6,792.50 | 6,863.25 | 6,863.25 | 1,604,541 |
|
Apr 8, 2026
|
6,689.00 | 6,847.25 | 6,652.25 | 6,823.75 | 6,823.75 | 2,199,329 |
|
Apr 7, 2026
|
6,650.50 | 6,673.50 | 6,572.75 | 6,656.75 | 6,656.75 | 1,997,800 |
|
Apr 6, 2026
|
6,590.00 | 6,661.00 | 6,567.00 | 6,651.00 | 6,651.00 | 1,103,916 |
|
Apr 2, 2026
|
6,618.50 | 6,644.50 | 6,503.75 | 6,622.25 | 6,622.25 | 1,965,184 |
|
Apr 1, 2026
|
6,562.00 | 6,653.75 | 6,561.00 | 6,617.75 | 6,617.75 | 1,752,607 |
|
Mar 31, 2026
|
6,385.25 | 6,583.25 | 6,353.25 | 6,570.75 | 6,570.75 | 2,363,577 |
|
Mar 30, 2026
|
6,380.00 | 6,481.75 | 6,359.50 | 6,388.25 | 6,388.25 | 1,793,061 |
|
Mar 27, 2026
|
6,536.00 | 6,568.50 | 6,389.00 | 6,412.25 | 6,412.25 | 1,918,291 |
|
Mar 26, 2026
|
6,641.50 | 6,647.00 | 6,517.00 | 6,525.00 | 6,525.00 | 1,689,160 |
|
Mar 25, 2026
|
6,646.50 | 6,684.75 | 6,616.50 | 6,640.75 | 6,640.75 | 1,709,266 |
|
Mar 24, 2026
|
6,635.00 | 6,680.50 | 6,573.50 | 6,606.00 | 6,606.00 | 1,924,003 |
|
Mar 23, 2026
|
6,510.00 | 6,748.00 | 6,483.50 | 6,634.75 | 6,634.75 | 2,176,195 |
|
Mar 20, 2026
|
6,622.75 | 6,635.00 | 6,558.00 | 6,594.63 | 6,594.63 | 2,011,431 |
|
Mar 19, 2026
|
6,622.00 | 6,644.50 | 6,561.75 | 6,609.25 | 6,609.25 | 450,179 |
|
Mar 18, 2026
|
6,722.50 | 6,762.25 | 6,604.00 | 6,626.00 | 6,626.00 | 501,911 |
|
Mar 17, 2026
|
6,700.00 | 6,757.50 | 6,665.25 | 6,721.75 | 6,721.75 | 834,934 |
|
Mar 16, 2026
|
6,608.50 | 6,734.25 | 6,608.50 | 6,704.75 | 6,704.75 | 2,025,388 |
|
Mar 13, 2026
|
6,684.25 | 6,737.50 | 6,625.00 | 6,636.00 | 6,636.00 | 2,407,679 |
|
Mar 12, 2026
|
6,766.00 | 6,769.50 | 6,671.75 | 6,677.50 | 6,677.50 | 2,042,016 |
|
Mar 11, 2026
|
6,796.75 | 6,822.50 | 6,749.75 | 6,779.50 | 6,779.50 | 1,603,374 |
|
Mar 10, 2026
|
6,800.75 | 6,852.00 | 6,762.50 | 6,787.25 | 6,787.25 | 1,893,966 |
|
Mar 9, 2026
|
6,685.50 | 6,818.50 | 6,584.50 | 6,801.00 | 6,801.00 | 2,265,287 |
|
Mar 6, 2026
|
6,826.00 | 6,854.00 | 6,715.75 | 6,743.75 | 6,743.75 | 1,940,173 |
|
Mar 5, 2026
|
6,883.25 | 6,900.75 | 6,777.00 | 6,835.25 | 6,835.25 | 1,948,470 |
|
Mar 4, 2026
|
6,813.25 | 6,894.00 | 6,773.50 | 6,876.00 | 6,876.00 | 1,546,814 |
|
Mar 3, 2026
|
6,883.50 | 6,886.00 | 6,718.75 | 6,824.75 | 6,824.75 | 2,259,359 |
|
Mar 2, 2026
|
6,820.00 | 6,911.25 | 6,768.50 | 6,888.25 | 6,888.25 | 1,844,835 |
|
Feb 27, 2026
|
6,899.00 | 6,915.50 | 6,841.50 | 6,889.00 | 6,889.00 | 1,638,910 |
|
Feb 26, 2026
|
6,965.00 | 6,970.75 | 6,870.75 | 6,920.00 | 6,920.00 | 1,548,837 |
|
Feb 25, 2026
|
6,900.25 | 6,983.75 | 6,892.25 | 6,959.75 | 6,959.75 | 1,062,293 |
|
Feb 24, 2026
|
6,858.25 | 6,912.75 | 6,828.50 | 6,903.75 | 6,903.75 | 1,335,317 |
|
Feb 23, 2026
|
6,918.00 | 6,930.25 | 6,832.75 | 6,851.50 | 6,851.50 | 1,462,094 |
|
Feb 20, 2026
|
6,874.25 | 6,931.50 | 6,847.25 | 6,923.25 | 6,923.25 | 1,816,863 |
|
Feb 19, 2026
|
6,891.75 | 6,912.50 | 6,847.75 | 6,877.00 | 6,877.00 | 1,286,455 |
|
Feb 18, 2026
|
6,862.75 | 6,925.75 | 6,848.75 | 6,894.25 | 6,894.25 | 1,346,435 |
|
Feb 17, 2026
|
6,852.50 | 6,885.50 | 6,791.00 | 6,860.50 | 6,860.50 | 1,837,384 |
|
Feb 13, 2026
|
6,865.50 | 6,897.75 | 6,808.75 | 6,850.50 | 6,850.50 | 1,803,723 |
|
Feb 12, 2026
|
6,964.50 | 6,992.75 | 6,842.00 | 6,851.00 | 6,851.00 | 2,078,744 |
|
Feb 11, 2026
|
6,971.50 | 7,011.50 | 6,931.00 | 6,960.50 | 6,960.50 | 1,498,739 |
|
Feb 10, 2026
|
6,985.00 | 7,006.50 | 6,957.00 | 6,961.50 | 6,961.50 | 1,187,062 |
|
Feb 9, 2026
|
6,960.25 | 7,000.50 | 6,921.00 | 6,983.25 | 6,983.25 | 1,198,044 |
|
Feb 6, 2026
|
6,785.50 | 6,965.50 | 6,751.50 | 6,952.75 | 6,952.75 | 1,796,075 |
|
Feb 5, 2026
|
6,915.50 | 6,935.25 | 6,785.00 | 6,820.75 | 6,820.75 | 2,107,676 |
|
Feb 4, 2026
|
6,934.00 | 6,965.75 | 6,862.50 | 6,906.25 | 6,906.25 | 2,145,116 |
|
Feb 3, 2026
|
7,004.25 | 7,027.25 | 6,886.25 | 6,941.75 | 6,941.75 | 1,942,807 |
|
Feb 2, 2026
|
6,938.50 | 7,017.25 | 6,864.50 | 7,002.50 | 7,002.50 | 1,491,899 |
|
Jan 30, 2026
|
6,992.75 | 6,995.00 | 6,917.50 | 6,965.75 | 6,965.75 | 2,046,596 |
|
Jan 29, 2026
|
7,021.50 | 7,029.50 | 6,898.25 | 6,992.75 | 6,992.75 | 1,947,645 |
|
Jan 28, 2026
|
7,010.25 | 7,043.00 | 6,977.25 | 7,007.25 | 7,007.25 | 1,187,287 |
|
Jan 27, 2026
|
6,977.00 | 7,018.50 | 6,972.00 | 7,008.50 | 7,008.50 | 980,139 |
|
Jan 26, 2026
|
6,904.00 | 6,995.50 | 6,879.00 | 6,981.25 | 6,981.25 | 1,062,544 |
|
Jan 23, 2026
|
6,938.00 | 6,964.00 | 6,924.75 | 6,945.75 | 6,945.75 | 1,221,966 |
|
Jan 22, 2026
|
6,920.00 | 6,969.00 | 6,911.25 | 6,945.00 | 6,945.00 | 1,336,659 |
|
Jan 21, 2026
|
6,839.00 | 6,945.25 | 6,814.50 | 6,910.00 | 6,910.00 | 2,200,553 |
|
Jan 20, 2026
|
6,918.25 | 6,935.00 | 6,822.25 | 6,829.50 | 6,829.50 | 2,391,547 |
|
Jan 16, 2026
|
6,986.75 | 7,007.00 | 6,960.50 | 6,976.75 | 6,976.75 | 1,297,479 |
|
Jan 15, 2026
|
6,955.75 | 7,017.25 | 6,949.50 | 6,981.75 | 6,981.75 | 1,293,668 |
|
Jan 14, 2026
|
6,998.50 | 7,002.50 | 6,923.25 | 6,966.25 | 6,966.25 | 1,768,305 |
|
Jan 13, 2026
|
7,014.00 | 7,036.25 | 6,976.75 | 7,001.75 | 7,001.75 | 1,376,658 |
|
Jan 12, 2026
|
7,007.00 | 7,025.25 | 6,950.00 | 7,016.50 | 7,016.50 | 1,063,552 |
|
Jan 9, 2026
|
6,973.25 | 7,017.50 | 6,954.25 | 7,005.00 | 7,005.00 | 1,342,341 |
|
Jan 8, 2026
|
6,967.50 | 6,977.75 | 6,935.25 | 6,962.00 | 6,962.00 | 1,303,097 |
|
Jan 7, 2026
|
6,988.50 | 7,006.75 | 6,958.00 | 6,963.25 | 6,963.25 | 1,264,816 |
|
Jan 6, 2026
|
6,945.50 | 6,991.50 | 6,931.00 | 6,987.75 | 6,987.75 | 1,192,527 |
|
Jan 5, 2026
|
6,911.50 | 6,963.50 | 6,899.50 | 6,943.75 | 6,943.75 | 1,262,018 |
|
Jan 2, 2026
|
6,902.00 | 6,939.75 | 6,866.75 | 6,900.50 | 6,900.50 | 1,571,467 |
|
Dec 31, 2025
|
6,945.50 | 6,951.50 | 6,890.25 | 6,892.50 | 6,892.50 | 990,179 |
|
Dec 30, 2025
|
6,956.50 | 6,961.50 | 6,940.75 | 6,944.25 | 6,944.25 | 773,655 |
|
Dec 29, 2025
|
6,980.50 | 6,984.75 | 6,936.00 | 6,955.00 | 6,955.00 | 882,739 |
|
Dec 26, 2025
|
6,979.50 | 6,994.00 | 6,969.00 | 6,979.25 | 6,979.25 | 636,544 |
|
Dec 24, 2025
|
6,959.50 | 6,988.00 | 6,952.50 | 6,982.50 | 6,982.50 | 457,055 |
|
Dec 23, 2025
|
6,930.75 | 6,963.75 | 6,913.25 | 6,961.00 | 6,961.00 | 874,601 |
|
Dec 22, 2025
|
6,906.25 | 6,936.25 | 6,900.50 | 6,930.25 | 6,930.25 | 989,308 |
|
Dec 19, 2025
|
6,772.25 | 6,802.75 | 6,768.00 | 6,796.54 | 6,796.54 | 1,403,081 |
|
Dec 18, 2025
|
6,739.25 | 6,818.50 | 6,720.25 | 6,778.25 | 6,778.25 | 416,394 |
|
Dec 17, 2025
|
6,796.00 | 6,826.75 | 6,723.75 | 6,726.50 | 6,726.50 | 590,558 |
|
Dec 16, 2025
|
6,825.25 | 6,833.75 | 6,762.00 | 6,801.00 | 6,801.00 | 1,070,240 |
|
Dec 15, 2025
|
6,831.00 | 6,872.50 | 6,806.25 | 6,823.00 | 6,823.00 | 1,771,047 |
|
Dec 12, 2025
|
6,914.00 | 6,915.50 | 6,805.00 | 6,830.75 | 6,830.75 | 2,609,362 |
|
Dec 11, 2025
|
6,887.00 | 6,928.75 | 6,817.50 | 6,907.25 | 6,907.25 | 1,815,978 |
|
Dec 10, 2025
|
6,847.25 | 6,908.00 | 6,830.75 | 6,891.75 | 6,891.75 | 1,473,707 |
|
Dec 9, 2025
|
6,865.00 | 6,872.75 | 6,844.00 | 6,848.25 | 6,848.25 | 1,008,518 |
|
Dec 8, 2025
|
6,883.00 | 6,893.75 | 6,835.25 | 6,855.75 | 6,855.75 | 1,257,776 |
|
Dec 5, 2025
|
6,865.50 | 6,905.00 | 6,856.75 | 6,878.25 | 6,878.25 | 1,336,540 |
|
Dec 4, 2025
|
6,866.00 | 6,880.75 | 6,836.25 | 6,866.75 | 6,866.75 | 1,323,676 |
|
Dec 3, 2025
|
6,843.00 | 6,873.25 | 6,817.50 | 6,862.00 | 6,862.00 | 1,310,103 |
|
Dec 2, 2025
|
6,829.00 | 6,863.50 | 6,812.25 | 6,840.25 | 6,840.25 | 1,455,018 |
|
Dec 1, 2025
|
6,854.75 | 6,864.50 | 6,802.00 | 6,826.75 | 6,826.75 | 1,472,111 |
|
Nov 28, 2025
|
6,830.25 | 6,863.75 | 6,824.25 | 6,859.50 | 6,859.50 | 460,053 |
|
Nov 26, 2025
|
6,781.00 | 6,846.75 | 6,778.25 | 6,828.00 | 6,828.00 | 1,459,184 |
|
Nov 25, 2025
|
6,726.25 | 6,792.50 | 6,674.50 | 6,781.50 | 6,781.50 | 1,656,062 |
|
Nov 24, 2025
|
6,654.75 | 6,731.75 | 6,625.00 | 6,721.25 | 6,721.25 | 1,611,105 |
|
Nov 21, 2025
|
6,560.00 | 6,677.50 | 6,525.00 | 6,620.25 | 6,620.25 | 2,592,859 |
|
Nov 20, 2025
|
6,697.50 | 6,791.25 | 6,550.50 | 6,557.50 | 6,557.50 | 2,987,357 |
|
Nov 19, 2025
|
6,630.75 | 6,709.00 | 6,613.25 | 6,661.50 | 6,661.50 | 2,041,130 |
|
Nov 18, 2025
|
6,696.50 | 6,708.75 | 6,594.00 | 6,639.75 | 6,639.75 | 2,514,985 |
|
Nov 17, 2025
|
6,764.75 | 6,801.50 | 6,658.50 | 6,692.00 | 6,692.00 | 1,883,810 |
|
Nov 14, 2025
|
6,762.75 | 6,795.50 | 6,670.50 | 6,755.25 | 6,755.25 | 2,105,234 |
|
Nov 13, 2025
|
6,873.25 | 6,892.50 | 6,746.00 | 6,760.00 | 6,760.00 | 2,087,220 |
|
Nov 12, 2025
|
6,874.00 | 6,900.50 | 6,852.00 | 6,875.75 | 6,875.75 | 1,402,032 |
|
Nov 11, 2025
|
6,857.25 | 6,880.00 | 6,830.50 | 6,871.50 | 6,871.50 | 1,348,763 |
|
Nov 10, 2025
|
6,788.00 | 6,865.75 | 6,772.00 | 6,856.75 | 6,856.75 | 1,597,305 |
|
Nov 7, 2025
|
6,763.00 | 6,772.00 | 6,655.50 | 6,753.75 | 6,753.75 | 2,127,595 |
|
Nov 6, 2025
|
6,828.50 | 6,843.50 | 6,733.50 | 6,747.50 | 6,747.50 | 1,860,279 |
|
Nov 5, 2025
|
6,801.00 | 6,857.75 | 6,748.50 | 6,825.25 | 6,825.25 | 1,467,734 |
|
Nov 4, 2025
|
6,884.00 | 6,884.00 | 6,786.25 | 6,801.75 | 6,801.75 | 1,702,971 |
|
Nov 3, 2025
|
6,878.00 | 6,909.50 | 6,849.50 | 6,882.75 | 6,882.75 | - |
