Toronto - Delayed Quote
CAD
Fairfax Financial Holdings Limited (FFH.TO)
2,673.14
-37.13
(-1.37%)
At close: November 6 at 4:00:00 PM EST
Currency in CAD
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
Nov 6, 2026
2,712.25
2,712.25
2,617.16
2,673.14
2,673.14
53,417
Nov 5, 2026
2,755.96
2,786.68
2,702.63
2,710.27
2,710.27
92,700
Nov 4, 2026
2,599.95
2,788.03
2,545.20
2,754.57
2,754.57
182,200
Nov 3, 2026
2,505.84
2,536.98
2,463.67
2,488.86
2,488.86
87,300
Nov 2, 2026
2,490.51
2,513.33
2,444.67
2,490.61
2,490.61
70,500
Oct 30, 2026
2,499.23
2,520.23
2,476.97
2,501.52
2,501.52
46,200
Oct 29, 2026
2,466.98
2,510.90
2,466.98
2,501.97
2,501.97
51,200
Oct 28, 2026
2,456.27
2,493.08
2,439.19
2,465.46
2,465.46
36,900
Oct 27, 2026
2,452.10
2,471.39
2,444.67
2,469.78
2,469.78
35,400
Oct 26, 2026
2,488.12
2,494.56
2,435.96
2,464.25
2,464.25
43,700
Oct 23, 2026
2,506.41
2,507.45
2,454.33
2,468.15
2,468.15
44,300
Oct 22, 2026
2,490.75
2,532.89
2,440.52
2,515.29
2,515.29
80,000
Oct 21, 2026
2,420.00
2,493.35
2,420.00
2,489.33
2,489.33
72,300
Oct 20, 2026
2,412.94
2,482.34
2,412.94
2,455.83
2,455.83
42,500
Oct 19, 2026
2,400.00
2,439.83
2,383.44
2,430.37
2,430.37
53,100
Oct 16, 2026
2,408.34
2,460.90
2,403.11
2,403.11
2,403.11
72,500
Oct 15, 2026
2,284.98
2,412.46
2,267.47
2,407.13
2,407.13
77,200
Oct 14, 2026
2,282.44
2,299.71
2,249.89
2,289.58
2,289.58
37,600
Oct 13, 2026
2,258.91
2,290.22
2,249.73
2,287.96
2,287.96
43,700
Oct 9, 2026
2,216.81
2,252.05
2,211.65
2,250.89
2,250.89
37,400
Oct 8, 2026
2,179.14
2,273.86
2,179.14
2,223.45
2,223.45
91,600
Oct 7, 2026
2,205.33
2,230.10
2,199.40
2,199.92
2,199.92
41,000
Oct 6, 2026
2,206.90
2,230.48
2,200.00
2,212.13
2,212.13
48,400
Oct 5, 2026
2,219.23
2,228.92
2,208.06
2,211.00
2,211.00
25,700
Oct 2, 2026
2,204.42
2,230.95
2,202.62
2,219.23
2,219.23
39,500
Oct 1, 2026
2,206.37
2,216.10
2,199.34
2,203.31
2,203.31
29,300
Sep 30, 2026
2,209.16
2,243.40
2,200.00
2,219.06
2,219.06
48,900
Sep 29, 2026
2,216.13
2,228.25
2,198.91
2,225.32
2,225.32
31,300
Sep 28, 2026
2,186.22
2,236.98
2,186.22
2,209.09
2,209.09
28,800
Sep 25, 2026
2,221.54
2,236.79
2,203.30
2,227.46
2,227.46
50,100
Sep 24, 2026
2,238.86
2,245.95
2,210.55
2,218.32
2,218.32
49,500
Sep 23, 2026
2,253.44
2,263.10
2,219.68
2,222.71
2,222.71
37,000
Sep 22, 2026
2,256.61
2,261.69
2,223.87
2,259.88
2,259.88
40,600
Sep 21, 2026
2,246.08
2,262.13
2,225.05
2,245.45
2,245.45
32,600
Sep 18, 2026
2,273.02
2,304.61
2,237.90
2,244.95
2,244.95
143,200
Sep 17, 2026
2,308.89
2,343.18
2,289.75
2,303.82
2,303.82
69,300
Sep 16, 2026
2,255.82
2,312.36
2,253.00
2,306.07
2,306.07
36,400
Sep 15, 2026
2,264.32
2,264.32
2,232.59
2,254.68
2,254.68
28,700
Sep 14, 2026
2,192.19
2,280.00
2,192.19
2,267.54
2,267.54
39,000
Sep 11, 2026
2,221.65
2,252.74
2,211.40
2,248.17
2,248.17
49,700
Sep 10, 2026
2,237.08
2,246.47
2,200.00
2,220.53
2,220.53
30,400
Sep 9, 2026
2,218.12
2,218.12
2,178.40
2,204.20
2,204.20
62,700
Sep 8, 2026
2,247.01
2,270.00
2,216.25
2,218.12
2,218.12
32,200
Sep 4, 2026
2,313.21
2,313.21
2,275.97
2,297.34
2,297.34
52,200
Sep 3, 2026
2,321.24
2,341.51
2,302.92
2,313.21
2,313.21
28,800
Sep 2, 2026
2,281.44
2,317.38
2,281.44
2,311.81
2,311.81
42,200
Sep 1, 2026
2,266.44
2,291.12
2,263.41
2,275.00
2,275.00
84,500
Aug 31, 2026
2,231.11
2,289.21
2,231.11
2,259.83
2,259.83
43,700
Aug 28, 2026
2,280.80
2,309.67
2,263.13
2,271.40
2,271.40
63,100
Aug 27, 2026
2,242.40
2,285.15
2,220.19
2,280.80
2,280.80
63,900
Aug 26, 2026
2,297.91
2,305.59
2,235.91
2,238.49
2,238.49
51,800
Aug 25, 2026
2,263.13
2,304.72
2,263.13
2,279.87
2,279.87
35,200
Aug 24, 2026
2,267.81
2,282.60
2,246.08
2,272.09
2,272.09
29,900
Aug 21, 2026
2,266.75
2,266.75
2,233.44
2,241.47
2,241.47
55,200
Aug 20, 2026
2,250.01
2,287.98
2,224.90
2,237.33
2,237.33
45,200
Aug 19, 2026
2,284.29
2,286.18
2,243.87
2,243.97
2,243.97
40,000
Aug 18, 2026
2,277.84
2,303.22
2,258.48
2,292.20
2,292.20
58,100
Aug 17, 2026
2,284.57
2,290.00
2,250.75
2,253.56
2,253.56
40,500
Aug 14, 2026
2,316.83
2,318.51
2,260.00
2,272.17
2,272.17
30,800
Aug 13, 2026
2,310.82
2,330.05
2,287.19
2,307.93
2,307.93
73,000
Aug 12, 2026
2,307.84
2,307.84
2,276.55
2,304.02
2,304.02
67,600
Aug 11, 2026
2,345.35
2,351.73
2,284.84
2,292.70
2,292.70
48,600
Aug 10, 2026
2,362.48
2,375.36
2,313.63
2,336.33
2,336.33
66,900
Aug 7, 2026
2,399.24
2,400.00
2,357.85
2,370.05
2,370.05
35,200
Aug 6, 2026
2,391.35
2,422.03
2,375.40
2,377.57
2,377.57
38,500
Aug 5, 2026
2,439.97
2,450.00
2,371.97
2,410.68
2,410.68
55,800
Aug 4, 2026
2,360.02
2,421.29
2,308.72
2,407.07
2,407.07
70,400
Jul 31, 2026
2,329.00
2,372.36
2,224.87
2,347.56
2,347.56
106,700
Jul 30, 2026
2,393.06
2,409.99
2,344.32
2,360.58
2,360.58
79,600
Jul 29, 2026
2,419.22
2,435.00
2,355.63
2,410.93
2,410.93
88,000
Jul 28, 2026
2,390.56
2,474.64
2,390.56
2,448.73
2,448.73
84,000
Jul 27, 2026
2,327.25
2,398.58
2,327.25
2,390.56
2,390.56
52,000
Jul 24, 2026
2,298.84
2,325.17
2,268.83
2,324.03
2,324.03
81,800
Jul 23, 2026
2,265.21
2,286.92
2,235.06
2,283.64
2,283.64
68,400
Jul 22, 2026
2,294.99
2,294.99
2,250.00
2,274.30
2,274.30
51,200
Jul 21, 2026
2,336.82
2,336.82
2,278.00
2,289.56
2,289.56
55,200
Jul 20, 2026
2,326.74
2,335.40
2,302.66
2,307.61
2,307.61
29,900
Jul 17, 2026
2,329.99
2,339.68
2,304.40
2,317.75
2,317.75
44,100
Jul 16, 2026
2,304.64
2,338.00
2,282.02
2,330.26
2,330.26
49,600
Jul 15, 2026
2,316.17
2,332.26
2,285.00
2,326.80
2,326.80
66,800
Jul 14, 2026
2,364.74
2,364.74
2,312.72
2,320.94
2,320.94
35,200
Jul 13, 2026
2,337.92
2,367.83
2,337.92
2,364.73
2,364.73
31,700
Jul 10, 2026
2,353.49
2,375.00
2,322.39
2,352.99
2,352.99
35,700
Jul 9, 2026
2,384.79
2,391.44
2,361.30
2,371.52
2,371.52
52,000
Jul 8, 2026
2,393.59
2,407.58
2,362.09
2,395.62
2,395.62
34,600
Jul 7, 2026
2,411.23
2,454.04
2,407.82
2,411.97
2,411.97
31,700
Jul 6, 2026
2,456.76
2,456.76
2,412.11
2,437.34
2,437.34
57,800
Jul 3, 2026
2,396.88
2,434.99
2,396.88
2,423.61
2,423.61
26,100
Jul 2, 2026
2,335.00
2,397.74
2,329.00
2,394.19
2,394.19
156,300
Jun 30, 2026
2,348.27
2,355.40
2,329.37
2,332.74
2,332.74
42,200
Jun 29, 2026
2,360.00
2,360.06
2,323.24
2,332.22
2,332.22
60,700
Jun 26, 2026
2,326.61
2,350.21
2,292.32
2,347.02
2,347.02
39,400
Jun 25, 2026
2,334.83
2,354.09
2,323.00
2,340.67
2,340.67
54,100
Jun 24, 2026
2,235.45
2,324.49
2,235.45
2,319.96
2,319.96
478,700
Jun 23, 2026
2,233.80
2,265.01
2,229.66
2,250.14
2,250.14
78,000
Jun 22, 2026
2,170.53
2,272.00
2,170.53
2,234.93
2,234.93
51,800
Jun 19, 2026
2,277.00
2,288.04
2,200.00
2,239.92
2,239.92
130,500
Jun 18, 2026
2,283.80
2,291.97
2,256.11
2,266.05
2,266.05
45,800
Jun 17, 2026
2,251.14
2,286.33
2,250.51
2,266.52
2,266.52
36,200
Jun 16, 2026
2,269.67
2,285.53
2,256.37
2,283.18
2,283.18
34,200
Jun 15, 2026
2,290.00
2,290.00
2,260.00
2,268.53
2,268.53
27,000
Jun 12, 2026
2,290.94
2,292.09
2,250.00
2,263.69
2,263.69
91,800
Jun 11, 2026
2,279.69
2,288.51
2,230.36
2,279.88
2,279.88
39,700
Jun 10, 2026
2,252.14
2,290.29
2,248.46
2,279.69
2,279.69
22,800
Jun 9, 2026
2,252.78
2,273.95
2,242.50
2,252.14
2,252.14
32,000
Jun 8, 2026
2,222.46
2,255.58
2,222.46
2,252.77
2,252.77
28,700
Jun 5, 2026
2,195.74
2,222.77
2,195.73
2,220.71
2,220.71
24,600
Jun 4, 2026
2,170.55
2,209.73
2,170.55
2,195.73
2,195.73
34,000
Jun 3, 2026
2,158.90
2,230.16
2,157.09
2,169.45
2,169.45
53,900
Jun 2, 2026
2,136.92
2,191.39
2,136.92
2,165.99
2,165.99
75,800
Jun 1, 2026
2,146.01
2,202.71
2,066.16
2,111.76
2,111.76
110,100
May 29, 2026
2,152.55
2,178.67
2,142.37
2,145.70
2,145.70
189,200
May 28, 2026
2,165.63
2,192.12
2,149.75
2,153.17
2,153.17
72,900
May 27, 2026
2,200.01
2,218.95
2,165.00
2,171.33
2,171.33
125,400
May 26, 2026
2,227.16
2,244.64
2,216.50
2,226.90
2,226.90
67,300
May 25, 2026
2,264.70
2,274.00
2,225.00
2,250.09
2,250.09
25,800
May 22, 2026
2,277.79
2,277.79
2,223.81
2,230.97
2,230.97
34,100
May 21, 2026
2,248.15
2,276.71
2,226.73
2,257.54
2,257.54
47,400
May 20, 2026
2,207.01
2,251.05
2,207.01
2,248.15
2,248.15
40,200
May 19, 2026
2,180.43
2,225.42
2,180.43
2,206.99
2,206.99
60,900
May 15, 2026
2,212.41
2,212.41
2,164.90
2,170.90
2,170.90
45,700
May 14, 2026
2,191.85
2,224.00
2,185.90
2,194.47
2,194.47
42,600
May 13, 2026
2,227.06
2,235.00
2,194.01
2,213.45
2,213.45
45,000
May 12, 2026
2,286.85
2,286.85
2,216.11
2,219.84
2,219.84
51,400
May 11, 2026
2,247.47
2,282.08
2,243.78
2,257.83
2,257.83
57,800
May 8, 2026
2,211.71
2,261.39
2,194.77
2,247.48
2,247.48
54,600
May 7, 2026
2,193.22
2,243.75
2,193.16
2,211.71
2,211.71
54,200
May 6, 2026
2,254.24
2,267.42
2,200.00
2,215.31
2,215.31
70,700
May 5, 2026
2,211.28
2,275.00
2,210.15
2,256.81
2,256.81
59,500
May 4, 2026
2,210.01
2,273.00
2,207.19
2,210.02
2,210.02
124,300
May 1, 2026
2,330.00
2,335.02
2,168.14
2,170.28
2,170.28
168,800
Apr 30, 2026
2,363.74
2,365.01
2,340.90
2,350.67
2,350.67
64,400
Apr 29, 2026
2,373.58
2,373.58
2,333.37
2,346.41
2,346.41
78,400
Apr 28, 2026
2,368.04
2,375.05
2,339.13
2,340.98
2,340.98
36,600
Apr 27, 2026
2,408.50
2,424.71
2,354.00
2,361.03
2,361.03
45,300
Apr 24, 2026
2,457.23
2,494.41
2,424.57
2,424.67
2,424.67
25,200
Apr 23, 2026
2,483.63
2,483.98
2,464.05
2,474.17
2,474.17
42,300
Apr 22, 2026
2,467.00
2,474.87
2,444.81
2,472.36
2,472.36
31,300
Apr 21, 2026
2,481.33
2,487.10
2,455.97
2,465.48
2,465.48
83,100
Apr 20, 2026
2,447.94
2,488.13
2,443.20
2,482.09
2,482.09
59,000
Apr 17, 2026
2,392.10
2,460.16
2,392.10
2,456.84
2,456.84
43,800
Apr 16, 2026
2,395.82
2,428.08
2,370.95
2,390.89
2,390.89
42,100
Apr 15, 2026
2,396.19
2,419.97
2,385.81
2,395.82
2,395.82
37,700
Apr 14, 2026
2,415.21
2,429.45
2,379.01
2,394.98
2,394.98
43,600
Apr 13, 2026
2,359.06
2,428.81
2,359.06
2,424.20
2,424.20
28,400
Apr 10, 2026
2,423.99
2,424.94
2,376.03
2,388.98
2,388.98
30,300
Apr 9, 2026
2,384.70
2,421.10
2,382.95
2,408.28
2,408.28
34,900
Apr 8, 2026
2,418.79
2,418.79
2,381.95
2,400.74
2,400.74
53,100
Apr 7, 2026
2,374.50
2,378.50
2,350.00
2,373.99
2,373.99
55,900
Apr 6, 2026
2,349.28
2,401.70
2,349.28
2,381.44
2,381.44
39,700
Apr 2, 2026
2,345.54
2,375.07
2,344.95
2,363.41
2,363.41
39,600
Apr 1, 2026
2,400.90
2,400.90
2,341.89
2,346.72
2,346.72
84,200
Mar 31, 2026
2,315.60
2,372.88
2,315.60
2,370.32
2,370.32
203,100
Mar 30, 2026
2,300.38
2,352.48
2,299.39
2,313.68
2,313.68
124,300
Mar 27, 2026
2,329.82
2,335.11
2,296.71
2,308.98
2,308.98
51,700
Mar 26, 2026
2,344.83
2,399.98
2,318.86
2,335.21
2,335.21
55,700
Mar 25, 2026
2,359.31
2,359.32
2,318.91
2,336.96
2,336.96
87,000
Mar 24, 2026
2,379.64
2,391.35
2,328.88
2,344.86
2,344.86
75,500
Mar 23, 2026
2,409.98
2,424.22
2,371.65
2,379.99
2,379.99
81,600
Mar 20, 2026
2,371.01
2,412.62
2,371.01
2,383.93
2,383.93
254,200
Mar 19, 2026
2,422.95
2,422.95
2,360.00
2,370.99
2,370.99
55,700
Mar 18, 2026
2,369.41
2,427.88
2,357.20
2,409.22
2,409.22
62,300
Mar 17, 2026
2,344.15
2,390.57
2,331.42
2,370.61
2,370.61
64,100
Mar 16, 2026
2,261.66
2,369.30
2,260.12
2,348.98
2,348.98
86,500
Mar 13, 2026
2,264.07
2,295.49
2,248.72
2,266.72
2,266.72
138,600
Mar 12, 2026
2,271.51
2,310.59
2,221.56
2,262.93
2,262.93
81,000
Mar 11, 2026
2,236.32
2,302.12
2,235.20
2,272.66
2,272.66
98,400
Mar 10, 2026
2,291.00
2,306.94
2,247.27
2,266.81
2,266.81
107,800
Mar 9, 2026
2,214.38
2,256.33
2,151.07
2,242.19
2,242.19
134,000
Mar 6, 2026
2,280.01
2,283.40
2,206.65
2,214.37
2,214.37
86,400
Mar 5, 2026
2,290.48
2,351.96
2,274.17
2,280.01
2,280.01
49,900
Mar 4, 2026
2,335.46
2,373.00
2,300.91
2,337.23
2,337.23
64,500
Mar 3, 2026
2,338.00
2,347.18
2,289.35
2,339.66
2,339.66
87,000
Mar 2, 2026
2,300.34
2,379.45
2,300.34
2,338.16
2,338.16
61,700
Feb 27, 2026
2,322.17
2,371.00
2,320.28
2,347.75
2,347.75
168,500
Feb 26, 2026
2,363.82
2,387.96
2,322.23
2,337.66
2,337.66
73,500
Feb 25, 2026
2,311.56
2,363.07
2,306.86
2,326.23
2,326.23
71,800
Feb 24, 2026
2,314.04
2,330.14
2,264.69
2,322.87
2,322.87
68,800
Feb 23, 2026
2,337.89
2,363.91
2,313.04
2,336.59
2,336.59
82,700
Feb 20, 2026
2,363.50
2,380.00
2,315.20
2,337.89
2,337.89
73,600
Feb 19, 2026
2,353.35
2,368.68
2,322.56
2,325.98
2,325.98
36,300
Feb 18, 2026
2,346.23
2,388.00
2,319.50
2,380.98
2,380.98
41,900
Feb 17, 2026
2,346.00
2,380.00
2,346.00
2,365.00
2,365.00
74,200
Feb 13, 2026
2,334.01
2,379.27
2,331.19
2,356.86
2,356.86
35,500
Feb 12, 2026
2,325.99
2,349.93
2,293.40
2,316.44
2,316.44
78,300
Feb 11, 2026
2,347.21
2,349.90
2,300.35
2,305.68
2,305.68
56,400
Feb 10, 2026
2,315.63
2,368.01
2,315.63
2,346.03
2,346.03
71,600
Feb 9, 2026
2,321.16
2,345.73
2,307.31
2,318.21
2,318.21
141,900
Feb 6, 2026
2,332.30
2,362.91
2,324.29
2,337.10
2,337.10
51,800
Feb 5, 2026
2,253.54
2,342.36
2,253.53
2,315.21
2,315.21
73,000
Feb 4, 2026
2,255.98
2,332.42
2,250.00
2,299.53
2,299.53
75,700
Feb 3, 2026
2,286.96
2,286.96
2,233.85
2,238.98
2,238.98
110,100
Feb 2, 2026
2,248.88
2,292.33
2,235.70
2,270.43
2,270.43
61,700
Jan 30, 2026
2,260.01
2,260.01
2,188.74
2,247.13
2,247.13
119,300
Jan 29, 2026
2,235.02
2,291.85
2,208.93
2,224.76
2,224.76
175,900
Jan 28, 2026
2,249.19
2,279.45
2,216.43
2,221.68
2,221.68
91,300
Jan 27, 2026
2,290.15
2,329.38
2,239.27
2,250.96
2,250.96
73,000
Jan 26, 2026
2,287.19
2,330.80
2,287.19
2,310.73
2,310.73
84,300
Jan 23, 2026
2,320.00
2,340.72
2,282.77
2,286.04
2,286.04
86,400
Jan 22, 2026
2,381.10
2,400.00
2,191.20
2,308.41
2,308.41
148,800
Jan 21, 2026
2,408.86
2,431.00
2,385.14
2,422.35
2,422.35
296,400
Jan 20, 2026
2,434.32
2,443.38
2,396.78
2,408.12
2,408.12
112,900
Jan 19, 2026
2,471.01
2,471.02
2,399.98
2,399.98
2,399.98
87,900
Jan 16, 2026
2,567.07
2,575.89
2,436.42
2,436.42
2,436.42
119,800
Jan 15, 2026
20.817
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
2,572.75
2,594.44
2,566.30
2,570.25
2,570.25
34,400
Jan 14, 2026
2,515.96
2,586.15
2,515.96
2,572.75
2,551.93
271,700
Jan 13, 2026
2,609.95
2,630.00
2,543.68
2,550.00
2,529.37
172,900
Jan 12, 2026
2,648.54
2,648.54
2,600.00
2,609.95
2,588.83
236,200
Jan 9, 2026
2,586.09
2,615.20
2,577.45
2,613.74
2,592.59
109,900
Jan 8, 2026
2,548.45
2,582.08
2,539.97
2,575.21
2,554.37
56,000
Jan 7, 2026
2,547.75
2,560.52
2,495.00
2,539.16
2,518.61
88,500
Jan 6, 2026
2,596.95
2,597.80
2,520.10
2,547.75
2,527.14
93,900
Jan 5, 2026
2,700.00
2,700.00
2,568.23
2,577.97
2,557.11
88,400
Jan 2, 2026
2,617.05
2,627.23
2,597.67
2,605.84
2,584.76
32,500
Dec 31, 2025
2,612.02
2,656.55
2,611.04
2,615.89
2,594.72
26,700
Dec 30, 2025
2,613.31
2,660.00
2,613.31
2,624.49
2,603.25
32,100
Dec 29, 2025
2,584.50
2,635.33
2,584.50
2,618.19
2,597.01
93,300
Dec 24, 2025
2,584.08
2,592.00
2,566.72
2,584.28
2,563.37
30,500
Dec 23, 2025
2,542.25
2,582.73
2,540.97
2,568.71
2,547.93
83,100
Dec 22, 2025
2,543.73
2,573.87
2,527.32
2,553.47
2,532.81
99,900
Dec 19, 2025
2,488.11
2,541.00
2,488.11
2,540.97
2,520.41
656,200
Dec 18, 2025
2,500.34
2,517.00
2,477.31
2,486.86
2,466.74
67,600
Dec 17, 2025
2,481.69
2,507.12
2,433.43
2,485.83
2,465.72
47,900
Dec 16, 2025
2,489.43
2,518.88
2,477.42
2,488.31
2,468.18
81,000
Dec 15, 2025
2,442.67
2,500.00
2,442.67
2,496.72
2,476.52
33,700
Dec 12, 2025
2,433.22
2,457.40
2,430.55
2,449.71
2,429.89
50,100
Dec 11, 2025
2,432.65
2,470.04
2,431.10
2,433.21
2,413.52
152,000
Dec 10, 2025
2,401.21
2,466.63
2,401.21
2,445.44
2,425.65
56,500
Dec 9, 2025
2,406.34
2,430.54
2,395.57
2,401.21
2,381.78
48,200
Dec 8, 2025
2,400.00
2,439.60
2,390.50
2,431.21
2,411.54
110,300
Dec 5, 2025
2,393.79
2,404.71
2,317.78
2,321.37
2,302.59
48,500
Dec 4, 2025
2,366.01
2,401.90
2,366.01
2,382.93
2,363.65
53,100
Dec 3, 2025
2,366.02
2,386.36
2,363.20
2,370.43
2,351.25
43,700
Dec 2, 2025
2,371.02
2,398.97
2,361.84
2,369.09
2,349.92
46,300
Dec 1, 2025
2,406.33
2,417.82
2,393.89
2,397.71
2,378.31
30,900
Nov 28, 2025
2,439.97
2,439.97
2,399.17
2,406.33
2,386.86
41,900
Nov 27, 2025
2,411.31
2,424.84
2,406.63
2,414.48
2,394.94
46,200
Nov 26, 2025
2,448.77
2,449.07
2,399.99
2,427.77
2,408.13
43,400
Nov 25, 2025
2,399.96
2,453.90
2,399.96
2,437.78
2,418.06
46,300
Nov 24, 2025
2,404.13
2,408.74
2,378.76
2,401.14
2,381.71
142,500
Nov 21, 2025
2,373.40
2,404.49
2,357.84
2,402.92
2,383.48
54,100
Nov 20, 2025
2,386.99
2,404.15
2,358.41
2,364.20
2,345.07
48,300
Nov 19, 2025
2,338.06
2,379.62
2,313.82
2,353.02
2,333.98
59,400
Nov 18, 2025
2,349.40
2,385.00
2,336.85
2,356.77
2,337.70
57,700
Nov 17, 2025
2,288.79
2,358.60
2,288.79
2,357.06
2,337.99
62,400
Nov 14, 2025
2,232.96
2,309.67
2,232.96
2,291.84
2,273.30
105,900
Nov 13, 2025
2,254.68
2,261.83
2,228.91
2,249.35
2,231.15
47,300
Nov 12, 2025
2,206.18
2,254.94
2,206.18
2,252.77
2,234.54
53,800
Nov 11, 2025
2,228.18
2,254.25
2,202.23
2,203.96
2,186.13
45,000
Nov 10, 2025
2,151.07
2,228.22
2,145.00
2,219.97
2,202.01
97,700
Nov 7, 2025
2,254.00
2,254.00
2,148.05
2,210.63
2,192.74
66,900
Nov 6, 2025
2,228.34
2,228.34
2,183.12
2,212.91
2,195.00
71,200
