COMEX - Delayed Quote
•
USD
Gold Dec 26 (GC=F)
4,476.60
-63.30
(-1.39%)
At close: September 4 at 4:59:58 PM EDT
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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
4,429.80 | 4,429.80 | 4,429.80 | 4,429.80 | 4,429.80 | 16 |
|
Sep 3, 2026
|
4,426.30 | 4,510.00 | 4,426.00 | 4,491.70 | 4,491.70 | 16 |
|
Sep 2, 2026
|
4,328.00 | 4,390.20 | 4,292.20 | 4,366.30 | 4,366.30 | 72 |
|
Sep 1, 2026
|
4,402.00 | 4,402.00 | 4,329.10 | 4,348.00 | 4,348.00 | 191 |
|
Aug 31, 2026
|
4,430.00 | 4,466.90 | 4,410.90 | 4,431.10 | 4,431.10 | 360 |
|
Aug 28, 2026
|
4,599.30 | 4,625.50 | 4,451.80 | 4,478.10 | 4,478.10 | 1,758 |
|
Aug 27, 2026
|
4,609.70 | 4,609.70 | 4,609.70 | 4,609.70 | 4,609.70 | 5,558 |
|
Aug 26, 2026
|
4,615.30 | 4,615.30 | 4,598.20 | 4,598.20 | 4,598.20 | 1,051 |
|
Aug 25, 2026
|
4,630.50 | 4,638.10 | 4,626.20 | 4,638.10 | 4,638.10 | 321 |
|
Aug 24, 2026
|
4,638.00 | 4,670.90 | 4,635.10 | 4,640.80 | 4,640.80 | 1,202 |
|
Aug 21, 2026
|
4,560.00 | 4,624.10 | 4,560.00 | 4,624.10 | 4,624.10 | 311 |
|
Aug 20, 2026
|
4,506.80 | 4,530.00 | 4,486.00 | 4,516.30 | 4,516.30 | 478 |
|
Aug 19, 2026
|
4,339.80 | 4,524.10 | 4,327.60 | 4,489.40 | 4,489.40 | 1,336 |
|
Aug 18, 2026
|
4,415.20 | 4,434.10 | 4,330.70 | 4,366.00 | 4,366.00 | 1,283 |
|
Aug 17, 2026
|
4,394.80 | 4,428.50 | 4,386.50 | 4,417.80 | 4,417.80 | 716 |
|
Aug 14, 2026
|
4,322.10 | 4,397.10 | 4,315.00 | 4,380.40 | 4,380.40 | 673 |
|
Aug 13, 2026
|
4,403.50 | 4,445.00 | 4,350.00 | 4,363.60 | 4,363.60 | 1,491 |
|
Aug 12, 2026
|
4,406.50 | 4,434.00 | 4,406.30 | 4,408.90 | 4,408.90 | 660 |
|
Aug 11, 2026
|
4,408.60 | 4,408.60 | 4,365.10 | 4,383.00 | 4,383.00 | 204 |
|
Aug 10, 2026
|
4,336.10 | 4,390.10 | 4,336.10 | 4,361.80 | 4,361.80 | 1,303 |
|
Aug 7, 2026
|
4,277.00 | 4,371.50 | 4,274.00 | 4,340.70 | 4,340.70 | 422 |
|
Aug 6, 2026
|
4,297.00 | 4,297.00 | 4,228.00 | 4,242.00 | 4,242.00 | 3,101 |
|
Aug 5, 2026
|
4,130.00 | 4,262.20 | 4,129.50 | 4,245.80 | 4,245.80 | 1,349 |
|
Aug 4, 2026
|
4,050.50 | 4,095.40 | 4,048.80 | 4,095.40 | 4,095.40 | 426 |
|
Aug 3, 2026
|
4,083.40 | 4,083.50 | 4,026.50 | 4,033.70 | 4,033.70 | 698 |
|
Jul 31, 2026
|
4,102.40 | 4,102.40 | 4,022.40 | 4,049.10 | 4,049.10 | 1,166 |
|
Jul 30, 2026
|
4,060.70 | 4,118.50 | 4,028.50 | 4,100.10 | 4,100.10 | 16,985 |
|
Jul 29, 2026
|
4,018.10 | 4,034.70 | 4,017.90 | 4,034.70 | 4,034.70 | 89,664 |
|
Jul 28, 2026
|
4,025.70 | 4,036.30 | 4,025.70 | 4,036.30 | 4,036.30 | 248 |
|
Jul 27, 2026
|
4,090.10 | 4,107.90 | 4,072.70 | 4,074.50 | 4,074.50 | 36 |
|
Jul 24, 2026
|
4,067.60 | 4,068.00 | 4,067.60 | 4,067.60 | 4,067.60 | 2 |
|
Jul 23, 2026
|
4,129.90 | 4,130.90 | 4,046.60 | 4,046.60 | 4,046.60 | 59 |
|
Jul 22, 2026
|
4,096.20 | 4,152.10 | 4,096.20 | 4,146.90 | 4,146.90 | 133 |
|
Jul 21, 2026
|
4,002.10 | 4,071.10 | 3,999.70 | 4,071.10 | 4,071.10 | 87 |
|
Jul 20, 2026
|
4,003.40 | 4,018.90 | 4,002.70 | 4,010.30 | 4,010.30 | 231 |
|
Jul 17, 2026
|
3,975.50 | 4,017.20 | 3,964.20 | 4,012.70 | 4,012.70 | 141 |
|
Jul 16, 2026
|
4,030.50 | 4,030.50 | 3,972.60 | 3,985.60 | 3,985.60 | 812 |
|
Jul 15, 2026
|
4,049.10 | 4,070.10 | 4,019.40 | 4,044.00 | 4,044.00 | 374 |
|
Jul 14, 2026
|
3,995.70 | 4,091.20 | 3,986.50 | 4,061.10 | 4,061.10 | 1,281 |
|
Jul 13, 2026
|
4,081.00 | 4,081.00 | 3,985.90 | 3,997.00 | 3,997.00 | 679 |
|
Jul 10, 2026
|
4,122.30 | 4,125.80 | 4,090.60 | 4,104.10 | 4,104.10 | 389 |
|
Jul 9, 2026
|
4,066.40 | 4,130.60 | 4,064.20 | 4,130.60 | 4,130.60 | 13 |
|
Jul 8, 2026
|
4,116.30 | 4,120.30 | 4,053.00 | 4,070.90 | 4,070.90 | 292 |
|
Jul 7, 2026
|
4,126.50 | 4,167.20 | 4,107.20 | 4,145.30 | 4,145.30 | 53 |
|
Jul 6, 2026
|
4,175.40 | 4,199.70 | 4,134.20 | 4,155.10 | 4,155.10 | 1,024 |
|
Jul 2, 2026
|
4,067.50 | 4,140.10 | 4,062.00 | 4,112.70 | 4,112.70 | 228 |
|
Jul 1, 2026
|
4,013.10 | 4,100.00 | 3,963.00 | 4,068.30 | 4,068.30 | 770 |
|
Jun 30, 2026
|
4,002.60 | 4,049.70 | 3,962.50 | 4,022.90 | 4,022.90 | 1,108 |
|
Jun 29, 2026
|
4,057.50 | 4,070.00 | 4,003.20 | 4,022.30 | 4,022.30 | 785 |
|
Jun 26, 2026
|
4,078.70 | 4,078.70 | 4,078.70 | 4,078.70 | 4,078.70 | 1,431 |
|
Jun 25, 2026
|
3,988.40 | 4,030.50 | 3,986.70 | 4,030.50 | 4,030.50 | 2,724 |
|
Jun 24, 2026
|
4,104.40 | 4,104.70 | 3,963.30 | 3,990.30 | 3,990.30 | 353 |
|
Jun 23, 2026
|
4,127.10 | 4,135.20 | 4,118.50 | 4,129.90 | 4,129.90 | 252 |
|
Jun 22, 2026
|
4,138.80 | 4,216.40 | 4,134.80 | 4,181.90 | 4,181.90 | 1,197 |
|
Jun 18, 2026
|
4,279.80 | 4,323.20 | 4,223.70 | 4,224.10 | 4,224.10 | 738 |
|
Jun 17, 2026
|
4,339.00 | 4,377.00 | 4,296.00 | 4,358.90 | 4,358.90 | 1,961 |
|
Jun 16, 2026
|
4,309.50 | 4,345.80 | 4,309.50 | 4,330.90 | 4,330.90 | 158 |
|
Jun 15, 2026
|
4,271.20 | 4,362.00 | 4,269.10 | 4,328.00 | 4,328.00 | 1,666 |
|
Jun 12, 2026
|
4,208.30 | 4,225.30 | 4,173.20 | 4,215.00 | 4,215.00 | 1,167 |
|
Jun 11, 2026
|
4,042.90 | 4,209.80 | 4,031.00 | 4,090.30 | 4,090.30 | 1,938 |
|
Jun 10, 2026
|
4,200.00 | 4,206.70 | 4,100.00 | 4,108.20 | 4,108.20 | 525 |
|
Jun 9, 2026
|
4,332.80 | 4,344.50 | 4,240.20 | 4,260.00 | 4,260.00 | 1,292 |
|
Jun 8, 2026
|
4,324.20 | 4,340.90 | 4,284.60 | 4,335.90 | 4,335.90 | 357 |
|
Jun 5, 2026
|
4,472.30 | 4,472.30 | 4,319.10 | 4,337.10 | 4,337.10 | 4,062 |
|
Jun 4, 2026
|
4,447.40 | 4,509.90 | 4,447.40 | 4,475.80 | 4,475.80 | 480 |
|
Jun 3, 2026
|
4,471.20 | 4,471.70 | 4,427.20 | 4,436.70 | 4,436.70 | 2,913 |
|
Jun 2, 2026
|
4,488.00 | 4,529.50 | 4,474.20 | 4,489.10 | 4,489.10 | 456 |
|
Jun 1, 2026
|
4,523.50 | 4,541.40 | 4,449.70 | 4,475.20 | 4,475.20 | 835 |
|
May 29, 2026
|
4,494.00 | 4,591.80 | 4,487.90 | 4,560.50 | 4,560.50 | 1,883 |
|
May 28, 2026
|
4,453.60 | 4,512.60 | 4,363.50 | 4,499.30 | 4,499.30 | 16,427 |
|
May 27, 2026
|
4,439.70 | 4,447.50 | 4,439.70 | 4,447.50 | 4,447.50 | 81,062 |
|
May 26, 2026
|
4,572.80 | 4,572.80 | 4,500.40 | 4,500.40 | 4,500.40 | 1,261 |
|
May 22, 2026
|
4,519.50 | 4,530.30 | 4,519.10 | 4,521.00 | 4,521.00 | 40 |
|
May 21, 2026
|
4,507.20 | 4,539.80 | 4,503.80 | 4,539.80 | 4,539.80 | 426 |
|
May 20, 2026
|
4,502.60 | 4,531.30 | 4,465.10 | 4,531.30 | 4,531.30 | 981 |
|
May 19, 2026
|
4,551.70 | 4,552.60 | 4,506.20 | 4,506.30 | 4,506.30 | 875 |
|
May 18, 2026
|
4,563.00 | 4,570.30 | 4,538.70 | 4,552.50 | 4,552.50 | 38 |
|
May 15, 2026
|
4,615.20 | 4,615.20 | 4,524.30 | 4,555.80 | 4,555.80 | 607 |
|
May 14, 2026
|
4,678.10 | 4,678.10 | 4,650.30 | 4,678.10 | 4,678.10 | 5 |
|
May 13, 2026
|
4,722.70 | 4,722.70 | 4,679.50 | 4,697.70 | 4,697.70 | 228 |
|
May 12, 2026
|
4,762.20 | 4,765.20 | 4,677.60 | 4,677.60 | 4,677.60 | 93 |
|
May 11, 2026
|
4,729.50 | 4,729.50 | 4,718.70 | 4,718.70 | 4,718.70 | 36 |
|
May 8, 2026
|
4,714.40 | 4,724.80 | 4,713.60 | 4,720.40 | 4,720.40 | 120 |
|
May 7, 2026
|
4,704.80 | 4,736.20 | 4,699.80 | 4,699.80 | 4,699.80 | 254 |
|
May 6, 2026
|
4,663.60 | 4,712.60 | 4,663.60 | 4,681.90 | 4,681.90 | 212 |
|
May 5, 2026
|
4,547.60 | 4,580.50 | 4,547.60 | 4,555.80 | 4,555.80 | 426 |
|
May 4, 2026
|
4,581.20 | 4,581.20 | 4,512.70 | 4,519.50 | 4,519.50 | 20 |
|
May 1, 2026
|
4,636.70 | 4,636.70 | 4,581.70 | 4,629.90 | 4,629.90 | 113 |
|
Apr 30, 2026
|
4,561.90 | 4,636.70 | 4,561.90 | 4,614.70 | 4,614.70 | 77 |
|
Apr 29, 2026
|
4,598.60 | 4,601.60 | 4,515.70 | 4,545.20 | 4,545.20 | 507 |
|
Apr 28, 2026
|
4,680.90 | 4,680.90 | 4,591.50 | 4,591.50 | 4,591.50 | 2,660 |
|
Apr 27, 2026
|
4,707.60 | 4,711.10 | 4,675.40 | 4,675.40 | 4,675.40 | 538 |
|
Apr 24, 2026
|
4,695.00 | 4,722.30 | 4,657.50 | 4,722.30 | 4,722.30 | 45 |
|
Apr 23, 2026
|
4,711.50 | 4,732.40 | 4,705.10 | 4,705.10 | 4,705.10 | 292 |
|
Apr 22, 2026
|
4,754.20 | 4,754.20 | 4,732.50 | 4,732.50 | 4,732.50 | 765 |
|
Apr 21, 2026
|
4,698.40 | 4,705.00 | 4,676.40 | 4,698.40 | 4,698.40 | 1,197 |
|
Apr 20, 2026
|
4,793.90 | 4,811.00 | 4,770.00 | 4,806.60 | 4,806.60 | 724 |
|
Apr 17, 2026
|
4,771.60 | 4,879.70 | 4,767.20 | 4,857.60 | 4,857.60 | 1,902 |
|
Apr 16, 2026
|
4,810.90 | 4,810.90 | 4,785.40 | 4,785.40 | 4,785.40 | 805 |
|
Apr 15, 2026
|
4,843.60 | 4,843.60 | 4,798.00 | 4,800.00 | 4,800.00 | 182 |
|
Apr 14, 2026
|
4,770.10 | 4,841.60 | 4,770.10 | 4,825.00 | 4,825.00 | 288 |
|
Apr 13, 2026
|
4,704.00 | 4,742.40 | 4,704.00 | 4,742.40 | 4,742.40 | 32 |
|
Apr 10, 2026
|
4,745.90 | 4,791.00 | 4,744.90 | 4,761.90 | 4,761.90 | 812 |
|
Apr 9, 2026
|
4,711.00 | 4,799.10 | 4,711.00 | 4,792.20 | 4,792.20 | 1,277 |
|
Apr 8, 2026
|
4,760.00 | 4,851.00 | 4,738.80 | 4,749.50 | 4,749.50 | 405 |
|
Apr 7, 2026
|
4,624.90 | 4,676.30 | 4,608.00 | 4,657.10 | 4,657.10 | 327 |
|
Apr 6, 2026
|
4,656.10 | 4,689.60 | 4,605.00 | 4,656.80 | 4,656.80 | 148 |
|
Apr 2, 2026
|
4,764.90 | 4,784.40 | 4,558.90 | 4,651.50 | 4,651.50 | - |
|
Apr 1, 2026
|
4,668.40 | 4,789.10 | 4,668.00 | 4,783.20 | 4,783.20 | 1,637 |
|
Mar 31, 2026
|
4,510.00 | 4,684.10 | 4,508.60 | 4,647.60 | 4,647.60 | 4,264 |
|
Mar 30, 2026
|
4,482.80 | 4,579.10 | 4,413.40 | 4,526.00 | 4,526.00 | 10,816 |
|
Mar 27, 2026
|
4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 74,348 |
|
Mar 26, 2026
|
4,441.50 | 4,443.10 | 4,375.50 | 4,375.50 | 4,375.50 | 1,070 |
|
Mar 25, 2026
|
4,549.00 | 4,551.90 | 4,541.80 | 4,549.80 | 4,549.80 | 388 |
|
Mar 24, 2026
|
4,338.70 | 4,399.30 | 4,325.20 | 4,399.30 | 4,399.30 | 378 |
|
Mar 23, 2026
|
4,353.00 | 4,480.40 | 4,100.80 | 4,404.10 | 4,404.10 | 544 |
|
Mar 20, 2026
|
4,686.90 | 4,686.90 | 4,570.40 | 4,570.40 | 4,570.40 | 235 |
|
Mar 19, 2026
|
4,830.30 | 4,830.30 | 4,554.00 | 4,600.70 | 4,600.70 | 627 |
|
Mar 18, 2026
|
4,949.60 | 4,949.60 | 4,821.70 | 4,889.90 | 4,889.90 | 1,461 |
|
Mar 17, 2026
|
5,017.60 | 5,017.60 | 4,994.20 | 5,001.00 | 5,001.00 | 239 |
|
Mar 16, 2026
|
5,001.60 | 5,010.60 | 4,994.00 | 4,994.00 | 4,994.00 | 130 |
|
Mar 13, 2026
|
5,089.60 | 5,117.00 | 5,009.50 | 5,052.50 | 5,052.50 | 479 |
|
Mar 12, 2026
|
5,137.20 | 5,137.20 | 5,115.80 | 5,115.80 | 5,115.80 | 410 |
|
Mar 11, 2026
|
5,190.80 | 5,191.30 | 5,167.40 | 5,167.40 | 5,167.40 | 633 |
|
Mar 10, 2026
|
5,138.20 | 5,229.70 | 5,137.60 | 5,229.70 | 5,229.70 | 4,300 |
|
Mar 9, 2026
|
5,155.00 | 5,160.60 | 5,077.70 | 5,091.50 | 5,091.50 | 639 |
|
Mar 6, 2026
|
5,121.00 | 5,146.10 | 5,076.10 | 5,146.10 | 5,146.10 | 148 |
|
Mar 5, 2026
|
5,169.50 | 5,169.50 | 5,054.70 | 5,065.30 | 5,065.30 | 1,701 |
|
Mar 4, 2026
|
5,130.70 | 5,180.20 | 5,117.20 | 5,120.20 | 5,120.20 | 679 |
|
Mar 3, 2026
|
5,298.70 | 5,303.80 | 5,023.00 | 5,107.40 | 5,107.40 | 1,776 |
|
Mar 2, 2026
|
5,346.60 | 5,405.00 | 5,266.30 | 5,294.40 | 5,294.40 | 72 |
|
Feb 27, 2026
|
5,186.70 | 5,280.00 | 5,176.70 | 5,230.50 | 5,230.50 | 354 |
|
Feb 26, 2026
|
5,177.20 | 5,199.20 | 5,143.90 | 5,176.50 | 5,176.50 | 1,520 |
|
Feb 25, 2026
|
5,166.00 | 5,206.40 | 5,166.00 | 5,206.40 | 5,206.40 | 1,772 |
|
Feb 24, 2026
|
5,158.80 | 5,159.00 | 5,112.70 | 5,155.80 | 5,155.80 | 88 |
|
Feb 23, 2026
|
5,120.30 | 5,211.60 | 5,120.30 | 5,204.70 | 5,204.70 | 779 |
|
Feb 20, 2026
|
5,039.50 | 5,072.70 | 5,039.50 | 5,059.30 | 5,059.30 | 134 |
|
Feb 19, 2026
|
5,014.70 | 5,014.70 | 4,975.90 | 4,975.90 | 4,975.90 | 37 |
|
Feb 18, 2026
|
4,872.20 | 4,987.00 | 4,869.50 | 4,986.50 | 4,986.50 | 544 |
|
Feb 17, 2026
|
5,020.00 | 5,020.00 | 4,847.80 | 4,882.90 | 4,882.90 | 540 |
|
Feb 13, 2026
|
4,953.00 | 5,043.90 | 4,946.20 | 5,022.00 | 5,022.00 | 232 |
|
Feb 12, 2026
|
5,060.40 | 5,078.10 | 4,892.00 | 4,923.70 | 4,923.70 | 484 |
|
Feb 11, 2026
|
5,049.90 | 5,111.30 | 5,041.30 | 5,071.60 | 5,071.60 | 2,681 |
|
Feb 10, 2026
|
5,013.50 | 5,029.00 | 5,002.70 | 5,003.80 | 5,003.80 | 281 |
|
Feb 9, 2026
|
5,017.40 | 5,065.70 | 4,979.10 | 5,050.90 | 5,050.90 | 170 |
|
Feb 6, 2026
|
4,762.00 | 4,958.50 | 4,655.00 | 4,951.20 | 4,951.20 | 1,386 |
|
Feb 5, 2026
|
5,008.70 | 5,012.30 | 4,786.00 | 4,861.40 | 4,861.40 | 793 |
|
Feb 4, 2026
|
4,923.30 | 5,082.20 | 4,897.90 | 4,920.40 | 4,920.40 | 3,886 |
|
Feb 3, 2026
|
4,680.00 | 4,984.60 | 4,674.30 | 4,903.70 | 4,903.70 | 1,213 |
|
Feb 2, 2026
|
4,807.70 | 4,855.80 | 4,400.00 | 4,622.50 | 4,622.50 | 3,588 |
|
Jan 30, 2026
|
5,376.40 | 5,440.50 | 4,700.00 | 4,713.90 | 4,713.90 | 8,374 |
|
Jan 29, 2026
|
5,415.70 | 5,586.20 | 5,097.50 | 5,318.40 | 5,318.40 | 23,709 |
|
Jan 28, 2026
|
5,301.60 | 5,301.60 | 5,301.60 | 5,301.60 | 5,301.60 | 112,054 |
|
Jan 27, 2026
|
5,079.90 | 5,079.90 | 5,079.90 | 5,079.90 | 5,079.90 | 34 |
|
Jan 26, 2026
|
5,081.50 | 5,095.60 | 5,052.20 | 5,079.70 | 5,079.70 | 180 |
|
Jan 23, 2026
|
4,949.60 | 4,976.20 | 4,936.00 | 4,976.20 | 4,976.20 | 169 |
|
Jan 22, 2026
|
4,791.90 | 4,908.80 | 4,791.90 | 4,908.80 | 4,908.80 | 1,175 |
|
Jan 21, 2026
|
4,863.50 | 4,872.30 | 4,771.50 | 4,831.80 | 4,831.80 | 1,706 |
|
Jan 20, 2026
|
4,662.20 | 4,764.00 | 4,661.80 | 4,759.60 | 4,759.60 | 175 |
|
Jan 16, 2026
|
4,608.00 | 4,608.00 | 4,588.40 | 4,588.40 | 4,588.40 | 352 |
|
Jan 15, 2026
|
4,612.90 | 4,616.30 | 4,612.90 | 4,616.30 | 4,616.30 | 4,358 |
|
Jan 14, 2026
|
4,610.30 | 4,635.00 | 4,608.20 | 4,626.30 | 4,626.30 | 1,313 |
|
Jan 13, 2026
|
4,578.60 | 4,617.10 | 4,578.60 | 4,589.20 | 4,589.20 | 239 |
|
Jan 12, 2026
|
4,579.10 | 4,620.00 | 4,577.80 | 4,604.30 | 4,604.30 | 156 |
|
Jan 9, 2026
|
4,473.00 | 4,490.30 | 4,473.00 | 4,490.30 | 4,490.30 | 237 |
|
Jan 8, 2026
|
4,460.20 | 4,461.30 | 4,418.00 | 4,449.70 | 4,449.70 | 2,423 |
|
Jan 7, 2026
|
4,450.00 | 4,450.00 | 4,449.30 | 4,449.30 | 4,449.30 | 972 |
|
Jan 6, 2026
|
4,449.70 | 4,482.20 | 4,449.00 | 4,482.20 | 4,482.20 | 459 |
|
Jan 5, 2026
|
4,386.70 | 4,443.50 | 4,384.80 | 4,436.90 | 4,436.90 | 618 |
|
Jan 2, 2026
|
4,350.60 | 4,350.60 | 4,314.40 | 4,314.40 | 4,314.40 | 589 |
|
Dec 31, 2025
|
4,333.50 | 4,363.80 | 4,285.00 | 4,325.60 | 4,325.60 | 785 |
|
Dec 30, 2025
|
4,346.40 | 4,403.60 | 4,338.00 | 4,370.10 | 4,370.10 | 1,837 |
|
Dec 29, 2025
|
4,371.50 | 4,379.00 | 4,325.10 | 4,325.10 | 4,325.10 | 2,044 |
|
Dec 26, 2025
|
4,512.00 | 4,556.30 | 4,502.00 | 4,529.10 | 4,529.10 | 263 |
|
Dec 24, 2025
|
4,500.70 | 4,503.40 | 4,468.40 | 4,480.60 | 4,480.60 | 500 |
|
Dec 23, 2025
|
4,503.30 | 4,503.80 | 4,450.40 | 4,482.80 | 4,482.80 | 694 |
|
Dec 22, 2025
|
4,371.10 | 4,447.60 | 4,371.10 | 4,444.60 | 4,444.60 | 449 |
|
Dec 19, 2025
|
4,350.10 | 4,361.40 | 4,350.10 | 4,361.40 | 4,361.40 | 1,065 |
|
Dec 18, 2025
|
4,331.00 | 4,348.10 | 4,328.20 | 4,339.50 | 4,339.50 | 705 |
|
Dec 17, 2025
|
4,308.50 | 4,351.40 | 4,308.50 | 4,347.50 | 4,347.50 | 2,169 |
|
Dec 16, 2025
|
4,270.50 | 4,321.40 | 4,270.50 | 4,304.50 | 4,304.50 | 1,796 |
|
Dec 15, 2025
|
4,308.30 | 4,349.20 | 4,292.90 | 4,306.70 | 4,306.70 | 854 |
|
Dec 12, 2025
|
4,276.40 | 4,355.00 | 4,260.00 | 4,300.10 | 4,300.10 | 1,531 |
|
Dec 11, 2025
|
4,224.00 | 4,286.90 | 4,214.30 | 4,285.50 | 4,285.50 | 528 |
|
Dec 10, 2025
|
4,209.00 | 4,234.50 | 4,183.60 | 4,196.40 | 4,196.40 | 692 |
|
Dec 9, 2025
|
4,190.70 | 4,219.70 | 4,177.70 | 4,206.70 | 4,206.70 | 660 |
|
Dec 8, 2025
|
4,205.50 | 4,215.80 | 4,175.50 | 4,187.20 | 4,187.20 | 318 |
|
Dec 5, 2025
|
4,204.10 | 4,255.70 | 4,194.50 | 4,212.90 | 4,212.90 | 533 |
|
Dec 4, 2025
|
4,211.00 | 4,211.80 | 4,175.00 | 4,211.80 | 4,211.80 | 616 |
|
Dec 3, 2025
|
4,215.70 | 4,234.10 | 4,195.70 | 4,199.30 | 4,199.30 | 1,897 |
|
Dec 2, 2025
|
4,230.50 | 4,230.50 | 4,167.00 | 4,186.60 | 4,186.60 | 366 |
|
Dec 1, 2025
|
4,218.50 | 4,262.10 | 4,214.90 | 4,239.30 | 4,239.30 | 913 |
|
Nov 28, 2025
|
4,163.40 | 4,223.90 | 4,140.00 | 4,218.30 | 4,218.30 | 3,615 |
|
Nov 26, 2025
|
4,128.60 | 4,171.00 | 4,127.50 | 4,165.20 | 4,165.20 | 25,088 |
|
Nov 25, 2025
|
4,139.20 | 4,139.20 | 4,139.20 | 4,139.20 | 4,139.20 | 132,704 |
|
Nov 24, 2025
|
4,060.50 | 4,091.90 | 4,060.50 | 4,091.90 | 4,091.90 | 591 |
|
Nov 21, 2025
|
4,031.80 | 4,085.20 | 4,031.80 | 4,076.70 | 4,076.70 | 171 |
|
Nov 20, 2025
|
4,045.00 | 4,090.40 | 4,040.20 | 4,056.50 | 4,056.50 | 202 |
|
Nov 19, 2025
|
4,086.10 | 4,122.70 | 4,072.00 | 4,077.70 | 4,077.70 | 486 |
|
Nov 18, 2025
|
4,037.40 | 4,063.40 | 4,035.60 | 4,061.30 | 4,061.30 | 1,375 |
|
Nov 17, 2025
|
4,070.00 | 4,099.50 | 4,019.40 | 4,068.30 | 4,068.30 | 1,552 |
|
Nov 14, 2025
|
4,197.70 | 4,197.90 | 4,047.00 | 4,087.60 | 4,087.60 | 483 |
|
Nov 13, 2025
|
4,228.70 | 4,228.70 | 4,163.70 | 4,186.90 | 4,186.90 | 167 |
|
Nov 12, 2025
|
4,115.60 | 4,204.40 | 4,102.90 | 4,204.40 | 4,204.40 | 396 |
|
Nov 11, 2025
|
4,140.10 | 4,140.10 | 4,106.80 | 4,106.80 | 4,106.80 | 569 |
|
Nov 10, 2025
|
4,060.00 | 4,111.80 | 4,060.00 | 4,111.80 | 4,111.80 | 189 |
|
Nov 7, 2025
|
3,980.80 | 3,999.40 | 3,980.80 | 3,999.40 | 3,999.40 | 245 |
|
Nov 6, 2025
|
4,004.00 | 4,007.50 | 3,979.90 | 3,979.90 | 3,979.90 | 650 |
|
Nov 5, 2025
|
3,929.90 | 3,983.50 | 3,929.90 | 3,980.30 | 3,980.30 | 559 |
|
Nov 4, 2025
|
3,994.20 | 3,995.40 | 3,927.40 | 3,947.70 | 3,947.70 | 657 |
|
Nov 3, 2025
|
3,976.20 | 4,020.00 | 3,959.00 | 4,000.30 | 4,000.30 | - |
|
Oct 31, 2025
|
4,034.50 | 4,034.50 | 3,976.60 | 3,982.20 | 3,982.20 | 559 |
|
Oct 30, 2025
|
3,960.00 | 4,027.20 | 3,913.70 | 4,001.30 | 4,001.30 | 935 |
|
Oct 29, 2025
|
3,983.70 | 3,983.70 | 3,983.70 | 3,983.70 | 3,983.70 | 1,344 |
|
Oct 28, 2025
|
3,929.70 | 3,966.20 | 3,923.60 | 3,966.20 | 3,966.20 | 219 |
|
Oct 27, 2025
|
4,060.00 | 4,078.60 | 3,971.30 | 4,001.90 | 4,001.90 | 220 |
|
Oct 24, 2025
|
4,117.50 | 4,120.60 | 4,074.90 | 4,118.40 | 4,118.40 | 123 |
|
Oct 23, 2025
|
4,078.40 | 4,136.80 | 4,070.70 | 4,125.50 | 4,125.50 | 354 |
|
Oct 22, 2025
|
4,109.70 | 4,148.50 | 4,006.00 | 4,044.40 | 4,044.40 | 1,237 |
|
Oct 21, 2025
|
4,332.70 | 4,332.70 | 4,087.70 | 4,087.70 | 4,087.70 | 2,943 |
|
Oct 20, 2025
|
4,244.10 | 4,356.60 | 4,214.60 | 4,336.40 | 4,336.40 | 1,750 |
|
Oct 17, 2025
|
4,354.70 | 4,358.00 | 4,182.20 | 4,189.90 | 4,189.90 | 4,060 |
|
Oct 16, 2025
|
4,198.80 | 4,307.00 | 4,196.60 | 4,280.20 | 4,280.20 | 4,705 |
|
Oct 15, 2025
|
4,145.00 | 4,210.60 | 4,145.00 | 4,176.90 | 4,176.90 | 3,287 |
|
Oct 14, 2025
|
4,131.70 | 4,160.10 | 4,085.80 | 4,138.70 | 4,138.70 | 2,424 |
|
Oct 13, 2025
|
4,016.00 | 4,111.00 | 4,016.00 | 4,108.60 | 4,108.60 | 1,697 |
|
Oct 10, 2025
|
3,957.00 | 4,012.00 | 3,945.50 | 3,975.90 | 3,975.90 | 1,697 |
|
Oct 9, 2025
|
4,011.20 | 4,046.20 | 3,940.00 | 3,946.30 | 3,946.30 | 3,130 |
|
Oct 8, 2025
|
3,987.20 | 4,049.20 | 3,987.20 | 4,043.30 | 4,043.30 | 2,179 |
|
Oct 7, 2025
|
3,959.40 | 3,981.50 | 3,940.00 | 3,976.60 | 3,976.60 | 2,903 |
|
Oct 6, 2025
|
3,931.30 | 3,960.00 | 3,926.80 | 3,948.50 | 3,948.50 | 1,267 |
|
Oct 3, 2025
|
3,855.20 | 3,886.80 | 3,853.70 | 3,880.80 | 3,880.80 | 392 |
|
Oct 2, 2025
|
3,856.20 | 3,888.60 | 3,823.70 | 3,839.70 | 3,839.70 | 3,418 |
|
Oct 1, 2025
|
3,863.50 | 3,891.90 | 3,853.30 | 3,867.50 | 3,867.50 | 1,778 |
|
Sep 30, 2025
|
3,827.50 | 3,865.50 | 3,793.40 | 3,840.80 | 3,840.80 | 1,611 |
|
Sep 29, 2025
|
3,754.80 | 3,827.60 | 3,754.80 | 3,820.90 | 3,820.90 | 8,860 |
|
Sep 26, 2025
|
3,775.30 | 3,775.30 | 3,775.30 | 3,775.30 | 3,775.30 | 19,308 |
|
Sep 25, 2025
|
3,742.80 | 3,756.00 | 3,724.70 | 3,736.90 | 3,736.90 | 1,899 |
|
Sep 24, 2025
|
3,769.80 | 3,772.50 | 3,732.10 | 3,732.10 | 3,732.10 | 588 |
|
Sep 23, 2025
|
3,747.00 | 3,786.00 | 3,740.00 | 3,780.60 | 3,780.60 | 627 |
|
Sep 22, 2025
|
3,688.20 | 3,748.20 | 3,688.00 | 3,740.70 | 3,740.70 | 410 |
|
Sep 19, 2025
|
3,659.00 | 3,685.90 | 3,658.20 | 3,671.50 | 3,671.50 | 211 |
|
Sep 18, 2025
|
3,654.60 | 3,667.40 | 3,637.00 | 3,643.70 | 3,643.70 | 80 |
|
Sep 17, 2025
|
3,669.00 | 3,685.20 | 3,661.60 | 3,681.80 | 3,681.80 | 183 |
|
Sep 16, 2025
|
3,681.40 | 3,698.60 | 3,681.40 | 3,688.90 | 3,688.90 | 373 |
|
Sep 15, 2025
|
3,640.00 | 3,686.40 | 3,635.10 | 3,682.20 | 3,682.20 | 210 |
|
Sep 12, 2025
|
3,655.50 | 3,656.80 | 3,643.00 | 3,649.40 | 3,649.40 | 1,300 |
|
Sep 11, 2025
|
3,632.90 | 3,636.90 | 3,618.40 | 3,636.90 | 3,636.90 | 307 |
|
Sep 10, 2025
|
3,625.00 | 3,655.40 | 3,620.80 | 3,643.60 | 3,643.60 | 136 |
|
Sep 9, 2025
|
3,647.10 | 3,670.40 | 3,627.80 | 3,643.30 | 3,643.30 | 535 |
|
Sep 8, 2025
|
3,594.50 | 3,641.00 | 3,590.00 | 3,638.10 | 3,638.10 | 97 |
|
Sep 5, 2025
|
3,567.80 | 3,613.20 | 3,567.80 | 3,613.20 | 3,613.20 | 925 |
