CCY - Delayed Quote
KRW
USD/KRW (KRW=X)
1,342.7800
+9.3401
(+0.70%)
As of 1:10:56 PM GMT. Market Open.
Currency in KRW
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 2, 2026
|
1,335.1000 | 1,346.8800 | 1,330.8800 | 1,342.7800 | 1,342.7800 | - |
|
Oct 30, 2026
|
1,337.4700 | 1,340.1500 | 1,331.3600 | 1,337.9800 | 1,337.9800 | - |
|
Oct 29, 2026
|
1,340.9500 | 1,340.9500 | 1,331.6200 | 1,340.3400 | 1,340.3400 | - |
|
Oct 28, 2026
|
1,327.4500 | 1,344.1400 | 1,325.6400 | 1,326.8101 | 1,326.8101 | - |
|
Oct 27, 2026
|
1,324.4399 | 1,329.1700 | 1,321.7000 | 1,324.7700 | 1,324.7700 | - |
|
Oct 26, 2026
|
1,322.0900 | 1,327.4900 | 1,320.0900 | 1,321.7600 | 1,321.7600 | - |
|
Oct 23, 2026
|
1,325.8101 | 1,326.5200 | 1,320.6200 | 1,325.9900 | 1,325.9900 | - |
|
Oct 22, 2026
|
1,326.2200 | 1,327.9100 | 1,319.5200 | 1,325.5900 | 1,325.5900 | - |
|
Oct 21, 2026
|
1,324.1899 | 1,329.0900 | 1,321.7500 | 1,323.9399 | 1,323.9399 | - |
|
Oct 20, 2026
|
1,330.0800 | 1,330.0800 | 1,323.8700 | 1,330.0000 | 1,330.0000 | - |
|
Oct 19, 2026
|
1,333.3400 | 1,337.1600 | 1,326.8300 | 1,333.4301 | 1,333.4301 | - |
|
Oct 16, 2026
|
1,340.7400 | 1,347.5900 | 1,327.4100 | 1,340.9500 | 1,340.9500 | - |
|
Oct 15, 2026
|
1,339.1899 | 1,352.6600 | 1,337.9600 | 1,339.3500 | 1,339.3500 | - |
|
Oct 14, 2026
|
1,339.9100 | 1,343.5400 | 1,332.9000 | 1,340.3101 | 1,340.3101 | - |
|
Oct 13, 2026
|
1,335.2900 | 1,345.3900 | 1,333.0900 | 1,334.1300 | 1,334.1300 | - |
|
Oct 12, 2026
|
1,339.8800 | 1,339.8800 | 1,329.0500 | 1,340.8400 | 1,340.8400 | - |
|
Oct 9, 2026
|
1,342.0400 | 1,345.9000 | 1,338.5800 | 1,342.9900 | 1,342.9900 | - |
|
Oct 8, 2026
|
1,339.1300 | 1,345.3000 | 1,335.3900 | 1,339.0800 | 1,339.0800 | - |
|
Oct 7, 2026
|
1,340.7100 | 1,341.1300 | 1,335.2600 | 1,339.7400 | 1,339.7400 | - |
|
Oct 6, 2026
|
1,344.2900 | 1,346.1200 | 1,335.6500 | 1,343.7500 | 1,343.7500 | - |
|
Oct 5, 2026
|
1,342.6000 | 1,349.3700 | 1,338.8700 | 1,342.5601 | 1,342.5601 | - |
|
Oct 2, 2026
|
1,359.9500 | 1,365.9000 | 1,342.0100 | 1,360.5900 | 1,360.5900 | - |
|
Oct 1, 2026
|
1,358.7300 | 1,366.7700 | 1,356.1000 | 1,356.8400 | 1,356.8400 | - |
|
Sep 30, 2026
|
1,351.1899 | 1,359.2100 | 1,349.3000 | 1,350.5000 | 1,350.5000 | - |
|
Sep 29, 2026
|
1,358.9100 | 1,361.1801 | 1,352.2900 | 1,359.5601 | 1,359.5601 | - |
|
Sep 28, 2026
|
1,356.3400 | 1,364.9900 | 1,355.1801 | 1,354.5100 | 1,354.5100 | - |
|
Sep 25, 2026
|
1,366.3101 | 1,368.9301 | 1,351.6700 | 1,367.3600 | 1,367.3600 | - |
|
Sep 24, 2026
|
1,365.4301 | 1,376.6400 | 1,363.6300 | 1,362.5000 | 1,362.5000 | - |
|
Sep 23, 2026
|
1,351.3700 | 1,367.9600 | 1,345.7500 | 1,350.3600 | 1,350.3600 | - |
|
Sep 22, 2026
|
1,373.4600 | 1,374.2600 | 1,352.6000 | 1,373.6801 | 1,373.6801 | - |
|
Sep 21, 2026
|
1,385.2000 | 1,386.1000 | 1,369.1000 | 1,384.8600 | 1,384.8600 | - |
|
Sep 18, 2026
|
1,379.5900 | 1,389.8000 | 1,378.4000 | 1,379.5300 | 1,379.5300 | - |
|
Sep 17, 2026
|
1,377.4100 | 1,387.9301 | 1,372.7100 | 1,376.6000 | 1,376.6000 | - |
|
Sep 16, 2026
|
1,364.2000 | 1,371.4900 | 1,361.2200 | 1,363.5699 | 1,363.5699 | - |
|
Sep 15, 2026
|
1,346.6300 | 1,364.5500 | 1,344.8600 | 1,345.6100 | 1,345.6100 | - |
|
Sep 14, 2026
|
1,343.7100 | 1,349.8500 | 1,342.8500 | 1,344.6400 | 1,344.6400 | - |
|
Sep 11, 2026
|
1,348.8000 | 1,348.8000 | 1,335.6100 | 1,348.1700 | 1,348.1700 | - |
|
Sep 10, 2026
|
1,340.5000 | 1,346.6500 | 1,335.1200 | 1,339.1700 | 1,339.1700 | - |
|
Sep 9, 2026
|
1,337.7000 | 1,341.8800 | 1,333.2500 | 1,339.2100 | 1,339.2100 | - |
|
Sep 8, 2026
|
1,342.1400 | 1,346.7000 | 1,335.0000 | 1,343.5699 | 1,343.5699 | - |
|
Sep 7, 2026
|
1,345.3400 | 1,348.8600 | 1,335.1200 | 1,345.0601 | 1,345.0601 | - |
|
Sep 4, 2026
|
1,355.4000 | 1,358.2400 | 1,343.7000 | 1,355.4100 | 1,355.4100 | - |
|
Sep 3, 2026
|
1,358.7000 | 1,362.6500 | 1,353.5000 | 1,358.3900 | 1,358.3900 | - |
|
Sep 2, 2026
|
1,373.6500 | 1,373.6500 | 1,356.7000 | 1,372.8600 | 1,372.8600 | - |
|
Sep 1, 2026
|
1,367.8400 | 1,374.7200 | 1,363.7600 | 1,366.6200 | 1,366.6200 | - |
|
Aug 31, 2026
|
1,377.6200 | 1,379.2600 | 1,365.1600 | 1,377.1100 | 1,377.1100 | - |
|
Aug 28, 2026
|
1,381.0000 | 1,381.3800 | 1,369.7400 | 1,380.4500 | 1,380.4500 | - |
|
Aug 27, 2026
|
1,383.0300 | 1,384.7700 | 1,376.7900 | 1,383.4900 | 1,383.4900 | - |
|
Aug 26, 2026
|
1,381.1600 | 1,387.9301 | 1,381.1000 | 1,381.4900 | 1,381.4900 | - |
|
Aug 25, 2026
|
1,379.1100 | 1,386.6801 | 1,378.9000 | 1,380.7600 | 1,380.7600 | - |
|
Aug 24, 2026
|
1,383.1500 | 1,385.8600 | 1,376.4900 | 1,384.9800 | 1,384.9800 | - |
|
Aug 21, 2026
|
1,389.1899 | 1,389.6801 | 1,379.2200 | 1,390.7900 | 1,390.7900 | - |
|
Aug 20, 2026
|
1,389.1801 | 1,396.6899 | 1,384.1899 | 1,389.4000 | 1,389.4000 | - |
|
Aug 19, 2026
|
1,412.1100 | 1,412.4900 | 1,384.1300 | 1,413.5800 | 1,413.5800 | - |
|
Aug 18, 2026
|
1,414.9200 | 1,415.8000 | 1,407.2500 | 1,414.7300 | 1,414.7300 | - |
|
Aug 17, 2026
|
1,415.4301 | 1,416.0500 | 1,408.8800 | 1,415.3700 | 1,415.3700 | - |
|
Aug 14, 2026
|
1,416.9500 | 1,419.1000 | 1,408.4100 | 1,416.8500 | 1,416.8500 | - |
|
Aug 13, 2026
|
1,414.8500 | 1,425.4800 | 1,410.0800 | 1,416.4600 | 1,416.4600 | - |
|
Aug 12, 2026
|
1,412.4100 | 1,418.3900 | 1,410.6500 | 1,412.1801 | 1,412.1801 | - |
|
Aug 11, 2026
|
1,418.1500 | 1,418.4301 | 1,408.9000 | 1,417.3101 | 1,417.3101 | - |
|
Aug 10, 2026
|
1,406.9200 | 1,419.5300 | 1,406.9200 | 1,407.0000 | 1,407.0000 | - |
|
Aug 7, 2026
|
1,423.2400 | 1,424.1500 | 1,406.3600 | 1,422.3000 | 1,422.3000 | - |
|
Aug 6, 2026
|
1,420.7200 | 1,429.3101 | 1,414.4700 | 1,421.1600 | 1,421.1600 | - |
|
Aug 5, 2026
|
1,430.3300 | 1,430.3300 | 1,420.1500 | 1,428.4301 | 1,428.4301 | - |
|
Aug 4, 2026
|
1,431.6700 | 1,435.8500 | 1,420.8500 | 1,428.5000 | 1,428.5000 | - |
|
Aug 3, 2026
|
1,435.1700 | 1,440.9399 | 1,424.9900 | 1,435.7000 | 1,435.7000 | - |
|
Jul 31, 2026
|
1,424.2100 | 1,444.5000 | 1,424.2100 | 1,420.6000 | 1,420.6000 | - |
|
Jul 30, 2026
|
1,441.7700 | 1,447.4600 | 1,417.9301 | 1,442.2800 | 1,442.2800 | - |
|
Jul 29, 2026
|
1,455.3300 | 1,456.3500 | 1,441.5500 | 1,453.1600 | 1,453.1600 | - |
|
Jul 28, 2026
|
1,466.9200 | 1,470.9700 | 1,452.2200 | 1,464.4399 | 1,464.4399 | - |
|
Jul 27, 2026
|
1,457.7500 | 1,471.7300 | 1,457.3400 | 1,458.0100 | 1,458.0100 | - |
|
Jul 24, 2026
|
1,474.5699 | 1,474.7000 | 1,458.1500 | 1,474.0400 | 1,474.0400 | - |
|
Jul 23, 2026
|
1,475.0000 | 1,476.8900 | 1,465.1300 | 1,475.6300 | 1,475.6300 | - |
|
Jul 22, 2026
|
1,479.9100 | 1,484.2000 | 1,475.1000 | 1,479.7200 | 1,479.7200 | - |
|
Jul 21, 2026
|
1,474.6400 | 1,481.5699 | 1,470.6000 | 1,475.0100 | 1,475.0100 | - |
|
Jul 20, 2026
|
1,487.7000 | 1,489.3000 | 1,477.0900 | 1,487.3900 | 1,487.3900 | - |
|
Jul 17, 2026
|
1,478.6801 | 1,491.2000 | 1,470.0000 | 1,478.8500 | 1,478.8500 | - |
|
Jul 16, 2026
|
1,486.1500 | 1,488.8000 | 1,476.3700 | 1,486.2000 | 1,486.2000 | - |
|
Jul 15, 2026
|
1,488.9399 | 1,493.8199 | 1,484.6500 | 1,487.8800 | 1,487.8800 | - |
|
Jul 14, 2026
|
1,498.0300 | 1,499.0800 | 1,485.0601 | 1,497.7000 | 1,497.7000 | - |
|
Jul 13, 2026
|
1,498.0500 | 1,508.7800 | 1,490.8400 | 1,498.4800 | 1,498.4800 | - |
|
Jul 10, 2026
|
1,507.1000 | 1,512.7200 | 1,499.1500 | 1,505.9100 | 1,505.9100 | - |
|
Jul 9, 2026
|
1,504.2100 | 1,587.7000 | 1,497.4900 | 1,503.3500 | 1,503.3500 | - |
|
Jul 8, 2026
|
1,521.0500 | 1,521.2100 | 1,498.9600 | 1,519.8600 | 1,519.8600 | - |
|
Jul 7, 2026
|
1,528.3000 | 1,531.5601 | 1,509.8600 | 1,528.7600 | 1,528.7600 | - |
|
Jul 6, 2026
|
1,531.5800 | 1,536.5500 | 1,526.1400 | 1,531.0000 | 1,531.0000 | - |
|
Jul 3, 2026
|
1,544.5200 | 1,547.6500 | 1,525.3800 | 1,542.1300 | 1,542.1300 | - |
|
Jul 2, 2026
|
1,551.4000 | 1,556.5300 | 1,537.1899 | 1,551.8101 | 1,551.8101 | - |
|
Jul 1, 2026
|
1,552.1000 | 1,558.8800 | 1,549.1300 | 1,548.6100 | 1,548.6100 | - |
|
Jun 30, 2026
|
1,542.4200 | 1,554.7100 | 1,542.4200 | 1,541.7300 | 1,541.7300 | - |
|
Jun 29, 2026
|
1,535.6500 | 1,545.6300 | 1,534.7400 | 1,535.2400 | 1,535.2400 | - |
|
Jun 26, 2026
|
1,544.9399 | 1,549.8300 | 1,531.5500 | 1,546.4800 | 1,546.4800 | - |
|
Jun 25, 2026
|
1,543.3300 | 1,549.0800 | 1,537.4399 | 1,542.7600 | 1,542.7600 | - |
|
Jun 24, 2026
|
1,533.3101 | 1,548.2700 | 1,533.3101 | 1,535.2500 | 1,535.2500 | - |
|
Jun 23, 2026
|
1,539.5400 | 1,541.6600 | 1,531.2000 | 1,539.0500 | 1,539.0500 | - |
|
Jun 22, 2026
|
1,530.0400 | 1,541.1700 | 1,529.5500 | 1,531.3300 | 1,531.3300 | - |
|
Jun 19, 2026
|
1,535.2300 | 1,540.1300 | 1,525.0900 | 1,537.5601 | 1,537.5601 | - |
|
Jun 18, 2026
|
1,524.4700 | 1,540.4500 | 1,519.2100 | 1,525.4200 | 1,525.4200 | - |
|
Jun 17, 2026
|
1,512.4500 | 1,517.4900 | 1,509.3700 | 1,510.9600 | 1,510.9600 | - |
|
Jun 16, 2026
|
1,513.2300 | 1,517.1899 | 1,504.1500 | 1,513.3101 | 1,513.3101 | - |
|
Jun 15, 2026
|
1,509.2400 | 1,515.2800 | 1,503.1600 | 1,509.5000 | 1,509.5000 | - |
|
Jun 12, 2026
|
1,517.6000 | 1,523.6100 | 1,513.8199 | 1,517.3800 | 1,517.3800 | - |
|
Jun 11, 2026
|
1,524.2500 | 1,533.7400 | 1,523.0900 | 1,525.0500 | 1,525.0500 | - |
|
Jun 10, 2026
|
1,525.5100 | 1,528.2900 | 1,514.8700 | 1,525.8101 | 1,525.8101 | - |
|
Jun 9, 2026
|
1,529.9600 | 1,532.9600 | 1,509.7200 | 1,528.8800 | 1,528.8800 | - |
|
Jun 8, 2026
|
1,554.2800 | 1,555.4100 | 1,525.1100 | 1,554.4800 | 1,554.4800 | - |
|
Jun 5, 2026
|
1,534.0800 | 1,556.3900 | 1,532.1600 | 1,533.0699 | 1,533.0699 | - |
|
Jun 4, 2026
|
1,529.2500 | 1,540.0500 | 1,521.0000 | 1,530.1100 | 1,530.1100 | - |
|
Jun 3, 2026
|
1,516.9301 | 1,534.5500 | 1,514.7400 | 1,516.6000 | 1,516.6000 | - |
|
Jun 2, 2026
|
1,512.0300 | 1,519.9301 | 1,509.1801 | 1,511.2700 | 1,511.2700 | - |
|
Jun 1, 2026
|
1,507.6200 | 1,518.0000 | 1,501.9500 | 1,506.8400 | 1,506.8400 | - |
|
May 29, 2026
|
1,495.6100 | 1,510.1801 | 1,495.6100 | 1,495.2900 | 1,495.2900 | - |
|
May 28, 2026
|
1,505.1801 | 1,510.6899 | 1,492.6300 | 1,503.1100 | 1,503.1100 | - |
|
May 27, 2026
|
1,505.6801 | 1,506.2900 | 1,493.3600 | 1,505.4399 | 1,505.4399 | - |
|
May 26, 2026
|
1,513.9200 | 1,515.1600 | 1,500.1600 | 1,514.7900 | 1,514.7900 | - |
|
May 25, 2026
|
1,512.8300 | 1,515.4600 | 1,504.8000 | 1,512.8300 | 1,512.8300 | - |
|
May 22, 2026
|
1,505.8500 | 1,519.1400 | 1,505.8500 | 1,504.4000 | 1,504.4000 | - |
|
May 21, 2026
|
1,499.0300 | 1,510.8101 | 1,497.7200 | 1,499.7700 | 1,499.7700 | - |
|
May 20, 2026
|
1,509.3600 | 1,513.0300 | 1,492.2700 | 1,507.8500 | 1,507.8500 | - |
|
May 19, 2026
|
1,493.1200 | 1,512.6801 | 1,493.1200 | 1,492.3199 | 1,492.3199 | - |
|
May 18, 2026
|
1,499.1899 | 1,506.6600 | 1,491.8800 | 1,497.1500 | 1,497.1500 | - |
|
May 15, 2026
|
1,493.5500 | 1,505.7800 | 1,493.5500 | 1,493.3400 | 1,493.3400 | - |
|
May 14, 2026
|
1,489.9700 | 1,494.0200 | 1,487.6400 | 1,489.8400 | 1,489.8400 | - |
|
May 13, 2026
|
1,493.1899 | 1,499.7900 | 1,486.0500 | 1,492.9900 | 1,492.9900 | - |
|
May 12, 2026
|
1,474.1801 | 1,493.9399 | 1,474.1801 | 1,474.4500 | 1,474.4500 | - |
|
May 11, 2026
|
1,462.2100 | 1,476.6899 | 1,462.2100 | 1,460.5500 | 1,460.5500 | - |
|
May 8, 2026
|
1,457.6300 | 1,470.7800 | 1,457.0200 | 1,454.7900 | 1,454.7900 | - |
|
May 7, 2026
|
1,446.1700 | 1,454.6300 | 1,445.6000 | 1,444.4500 | 1,444.4500 | - |
|
May 6, 2026
|
1,463.3500 | 1,472.8600 | 1,439.1500 | 1,473.9600 | 1,473.9600 | - |
|
May 5, 2026
|
1,476.0500 | 1,478.0500 | 1,466.1700 | 1,476.0500 | 1,476.0500 | - |
|
May 4, 2026
|
1,471.6400 | 1,476.2500 | 1,463.4900 | 1,471.7300 | 1,471.7300 | - |
|
May 1, 2026
|
1,473.4500 | 1,476.3700 | 1,466.0300 | 1,474.0100 | 1,474.0100 | - |
|
Apr 30, 2026
|
1,485.2900 | 1,487.5699 | 1,471.1801 | 1,487.3800 | 1,487.3800 | - |
|
Apr 29, 2026
|
1,471.7400 | 1,488.1899 | 1,471.1400 | 1,471.9900 | 1,471.9900 | - |
|
Apr 28, 2026
|
1,473.0900 | 1,478.2200 | 1,470.6899 | 1,473.0000 | 1,473.0000 | - |
|
Apr 27, 2026
|
1,476.4100 | 1,477.1000 | 1,468.1000 | 1,474.6899 | 1,474.6899 | - |
|
Apr 24, 2026
|
1,481.1801 | 1,485.6600 | 1,473.5400 | 1,479.9500 | 1,479.9500 | - |
|
Apr 23, 2026
|
1,477.0000 | 1,484.4000 | 1,475.4800 | 1,477.9600 | 1,477.9600 | - |
|
Apr 22, 2026
|
1,478.1300 | 1,481.9000 | 1,473.3199 | 1,485.8000 | 1,485.8000 | - |
|
Apr 21, 2026
|
1,471.0699 | 1,479.1200 | 1,466.9100 | 1,469.2600 | 1,469.2600 | - |
|
Apr 20, 2026
|
1,465.1500 | 1,478.6400 | 1,464.4900 | 1,465.1500 | 1,465.1500 | - |
|
Apr 17, 2026
|
1,481.7500 | 1,485.2400 | 1,453.6300 | 1,477.9200 | 1,477.9200 | - |
|
Apr 16, 2026
|
1,472.8000 | 1,479.3199 | 1,466.5900 | 1,474.0601 | 1,474.0601 | - |
|
Apr 15, 2026
|
1,470.7400 | 1,478.9500 | 1,469.2400 | 1,469.4200 | 1,469.4200 | - |
|
Apr 14, 2026
|
1,477.4301 | 1,485.1400 | 1,467.0601 | 1,476.8400 | 1,476.8400 | - |
|
Apr 13, 2026
|
1,482.1600 | 1,496.8000 | 1,482.1600 | 1,482.1801 | 1,482.1801 | - |
|
Apr 10, 2026
|
1,474.5000 | 1,486.5500 | 1,473.7300 | 1,473.2800 | 1,473.2800 | - |
|
Apr 9, 2026
|
1,480.1000 | 1,484.4000 | 1,470.6200 | 1,477.6000 | 1,477.6000 | - |
|
Apr 8, 2026
|
1,500.0500 | 1,500.0500 | 1,469.8700 | 1,499.1300 | 1,499.1300 | - |
|
Apr 7, 2026
|
1,507.6000 | 1,512.5601 | 1,494.2000 | 1,507.8500 | 1,507.8500 | - |
|
Apr 6, 2026
|
1,509.6500 | 1,511.3500 | 1,498.4000 | 1,509.2600 | 1,509.2600 | - |
|
Apr 3, 2026
|
1,506.3000 | 1,511.4399 | 1,504.3000 | 1,509.2200 | 1,509.2200 | - |
|
Apr 2, 2026
|
1,512.0300 | 1,523.5100 | 1,506.5300 | 1,512.0900 | 1,512.0900 | - |
|
Apr 1, 2026
|
1,508.1500 | 1,513.2800 | 1,497.1200 | 1,503.3300 | 1,503.3300 | - |
|
Mar 31, 2026
|
1,518.2800 | 1,536.8199 | 1,518.2800 | 1,516.1300 | 1,516.1300 | - |
|
Mar 30, 2026
|
1,509.2100 | 1,521.6300 | 1,509.2100 | 1,507.0200 | 1,507.0200 | - |
|
Mar 27, 2026
|
1,508.0800 | 1,511.9900 | 1,503.1500 | 1,508.3600 | 1,508.3600 | - |
|
Mar 26, 2026
|
1,501.2500 | 1,509.3000 | 1,501.2500 | 1,500.9700 | 1,500.9700 | - |
|
Mar 25, 2026
|
1,490.6000 | 1,505.2700 | 1,489.4301 | 1,497.3101 | 1,497.3101 | - |
|
Mar 24, 2026
|
1,485.8199 | 1,502.6700 | 1,485.8199 | 1,485.3600 | 1,485.3600 | - |
|
Mar 23, 2026
|
1,505.1500 | 1,517.7400 | 1,479.6200 | 1,504.2100 | 1,504.2100 | - |
|
Mar 20, 2026
|
1,488.0000 | 1,505.3500 | 1,486.1400 | 1,489.8400 | 1,489.8400 | - |
|
Mar 19, 2026
|
1,503.5000 | 1,504.4399 | 1,493.1600 | 1,505.2500 | 1,505.2500 | - |
|
Mar 18, 2026
|
1,486.0500 | 1,504.3700 | 1,481.8199 | 1,484.8700 | 1,484.8700 | - |
|
Mar 17, 2026
|
1,488.9200 | 1,494.9301 | 1,484.4399 | 1,488.9100 | 1,488.9100 | - |
|
Mar 16, 2026
|
1,493.2000 | 1,499.9500 | 1,484.8700 | 1,501.7500 | 1,501.7500 | - |
|
Mar 13, 2026
|
1,487.8700 | 1,501.1899 | 1,485.3500 | 1,470.5800 | 1,470.5800 | - |
|
Mar 12, 2026
|
1,476.7200 | 1,495.3400 | 1,474.2800 | 1,475.3400 | 1,475.3400 | - |
|
Mar 11, 2026
|
1,472.0601 | 1,476.3900 | 1,463.4100 | 1,472.7800 | 1,472.7800 | - |
|
Mar 10, 2026
|
1,465.8300 | 1,479.4800 | 1,411.5300 | 1,464.4700 | 1,464.4700 | - |
|
Mar 9, 2026
|
1,493.0500 | 1,497.9500 | 1,476.1500 | 1,483.8900 | 1,483.8900 | - |
|
Mar 6, 2026
|
1,478.3000 | 1,495.2700 | 1,467.4600 | 1,479.5100 | 1,479.5100 | - |
|
Mar 5, 2026
|
1,462.1000 | 1,486.4100 | 1,455.2800 | 1,460.7500 | 1,460.7500 | - |
|
Mar 4, 2026
|
1,476.7000 | 1,482.4100 | 1,457.7400 | 1,483.0699 | 1,483.0699 | - |
|
Mar 3, 2026
|
1,452.2700 | 1,506.2500 | 1,452.2700 | 1,452.2700 | 1,452.2700 | - |
|
Mar 2, 2026
|
1,453.0500 | 1,471.2300 | 1,437.8000 | 1,438.5000 | 1,438.5000 | - |
|
Feb 27, 2026
|
1,431.5400 | 1,444.5699 | 1,429.3600 | 1,432.3199 | 1,432.3199 | - |
|
Feb 26, 2026
|
1,426.9200 | 1,437.0300 | 1,418.2400 | 1,426.9301 | 1,426.9301 | - |
|
Feb 25, 2026
|
1,440.8000 | 1,440.8700 | 1,424.0699 | 1,439.9900 | 1,439.9900 | - |
|
Feb 24, 2026
|
1,443.6000 | 1,446.8600 | 1,437.9200 | 1,442.2000 | 1,442.2000 | - |
|
Feb 23, 2026
|
1,439.9500 | 1,445.2500 | 1,438.3700 | 1,443.4399 | 1,443.4399 | - |
|
Feb 20, 2026
|
1,449.2000 | 1,450.7100 | 1,441.7900 | 1,447.7500 | 1,447.7500 | - |
|
Feb 19, 2026
|
1,449.9000 | 1,452.1500 | 1,443.1200 | 1,440.1600 | 1,440.1600 | - |
|
Feb 18, 2026
|
1,439.9500 | 1,449.7000 | 1,439.4500 | 1,439.9700 | 1,439.9700 | - |
|
Feb 17, 2026
|
1,440.2200 | 1,448.8700 | 1,439.3500 | 1,440.2300 | 1,440.2300 | - |
|
Feb 16, 2026
|
1,443.1400 | 1,444.8101 | 1,436.1801 | 1,439.5200 | 1,439.5200 | - |
|
Feb 13, 2026
|
1,440.1100 | 1,448.3500 | 1,438.3500 | 1,440.9000 | 1,440.9000 | - |
|
Feb 12, 2026
|
1,447.3000 | 1,449.6801 | 1,431.5400 | 1,444.1899 | 1,444.1899 | - |
|
Feb 11, 2026
|
1,456.2100 | 1,457.8600 | 1,445.3700 | 1,455.3300 | 1,455.3300 | - |
|
Feb 10, 2026
|
1,457.2100 | 1,462.5300 | 1,452.4399 | 1,458.5400 | 1,458.5400 | - |
|
Feb 9, 2026
|
1,461.5601 | 1,467.9600 | 1,452.8199 | 1,462.4000 | 1,462.4000 | - |
|
Feb 6, 2026
|
1,471.5000 | 1,473.8800 | 1,461.4399 | 1,470.6801 | 1,470.6801 | - |
|
Feb 5, 2026
|
1,459.3800 | 1,468.6400 | 1,457.8000 | 1,460.1100 | 1,460.1100 | - |
|
Feb 4, 2026
|
1,447.6899 | 1,459.6000 | 1,447.3700 | 1,446.6801 | 1,446.6801 | - |
|
Feb 3, 2026
|
1,451.7000 | 1,453.0300 | 1,438.8000 | 1,452.5400 | 1,452.5400 | - |
|
Feb 2, 2026
|
1,449.1000 | 1,464.5300 | 1,447.6200 | 1,448.8000 | 1,448.8000 | - |
|
Jan 30, 2026
|
1,429.9500 | 1,446.7200 | 1,429.9500 | 1,428.7600 | 1,428.7600 | - |
|
Jan 29, 2026
|
1,427.9500 | 1,438.9900 | 1,423.3199 | 1,429.2700 | 1,429.2700 | - |
|
Jan 28, 2026
|
1,432.2300 | 1,436.8700 | 1,420.1100 | 1,432.5100 | 1,432.5100 | - |
|
Jan 27, 2026
|
1,450.1000 | 1,451.0500 | 1,435.0601 | 1,440.9800 | 1,440.9800 | - |
|
Jan 26, 2026
|
1,447.9000 | 1,448.5000 | 1,432.4500 | 1,444.8101 | 1,444.8101 | - |
|
Jan 23, 2026
|
1,463.7500 | 1,469.6300 | 1,460.5800 | 1,463.2600 | 1,463.2600 | - |
|
Jan 22, 2026
|
1,465.3300 | 1,470.9301 | 1,463.2500 | 1,464.8300 | 1,464.8300 | - |
|
Jan 21, 2026
|
1,479.4100 | 1,479.8500 | 1,462.7400 | 1,477.7800 | 1,477.7800 | - |
|
Jan 20, 2026
|
1,473.8000 | 1,479.8800 | 1,473.2200 | 1,471.5200 | 1,471.5200 | - |
|
Jan 19, 2026
|
1,471.5800 | 1,476.5200 | 1,469.5000 | 1,471.5800 | 1,471.5800 | - |
|
Jan 16, 2026
|
1,468.3500 | 1,475.7000 | 1,467.9900 | 1,468.8400 | 1,468.8400 | - |
|
Jan 15, 2026
|
1,464.3500 | 1,473.2300 | 1,463.2600 | 1,462.9000 | 1,462.9000 | - |
|
Jan 14, 2026
|
1,476.5500 | 1,478.5601 | 1,462.5699 | 1,473.0100 | 1,473.0100 | - |
|
Jan 13, 2026
|
1,465.5000 | 1,477.5300 | 1,465.5000 | 1,464.9301 | 1,464.9301 | - |
|
Jan 12, 2026
|
1,455.2400 | 1,470.1500 | 1,455.2400 | 1,455.2400 | 1,455.2400 | - |
|
Jan 9, 2026
|
1,451.0500 | 1,461.4000 | 1,450.6801 | 1,450.0800 | 1,450.0800 | - |
|
Jan 8, 2026
|
1,447.6000 | 1,454.3000 | 1,445.4301 | 1,446.1400 | 1,446.1400 | - |
|
Jan 7, 2026
|
1,446.4500 | 1,449.5100 | 1,444.0000 | 1,444.9600 | 1,444.9600 | - |
|
Jan 6, 2026
|
1,445.3800 | 1,449.0100 | 1,442.1500 | 1,445.5601 | 1,445.5601 | - |
|
Jan 5, 2026
|
1,440.4800 | 1,449.7500 | 1,440.4800 | 1,440.4800 | 1,440.4800 | - |
|
Jan 2, 2026
|
1,440.8101 | 1,446.6300 | 1,439.0400 | 1,443.6400 | 1,443.6400 | - |
|
Dec 31, 2025
|
1,439.5500 | 1,449.2000 | 1,437.3700 | 1,437.9100 | 1,437.9100 | - |
|
Dec 30, 2025
|
1,430.5100 | 1,448.6300 | 1,428.9500 | 1,434.7100 | 1,434.7100 | - |
|
Dec 29, 2025
|
1,433.9000 | 1,437.7000 | 1,429.6400 | 1,441.3300 | 1,441.3300 | - |
|
Dec 26, 2025
|
1,447.1801 | 1,452.9000 | 1,429.9000 | 1,446.5200 | 1,446.5200 | - |
|
Dec 24, 2025
|
1,478.6700 | 1,478.6700 | 1,429.6899 | 1,478.6700 | 1,478.6700 | - |
|
Dec 23, 2025
|
1,476.8400 | 1,484.4301 | 1,476.8400 | 1,476.8400 | 1,476.8400 | - |
|
Dec 22, 2025
|
1,473.7200 | 1,481.6700 | 1,473.7200 | 1,473.7200 | 1,473.7200 | - |
|
Dec 19, 2025
|
1,475.0900 | 1,479.1500 | 1,473.6899 | 1,474.3600 | 1,474.3600 | - |
|
Dec 18, 2025
|
1,476.1500 | 1,479.5400 | 1,471.0000 | 1,474.0000 | 1,474.0000 | - |
|
Dec 17, 2025
|
1,471.7300 | 1,481.7900 | 1,470.4100 | 1,471.7400 | 1,471.7400 | - |
|
Dec 16, 2025
|
1,467.4800 | 1,477.0400 | 1,467.2500 | 1,467.4800 | 1,467.4800 | - |
|
Dec 15, 2025
|
1,472.9100 | 1,477.7500 | 1,462.4200 | 1,472.9100 | 1,472.9100 | - |
|
Dec 12, 2025
|
1,471.5800 | 1,479.6500 | 1,469.4000 | 1,470.8500 | 1,470.8500 | - |
|
Dec 11, 2025
|
1,462.5500 | 1,473.9301 | 1,462.5500 | 1,469.0400 | 1,469.0400 | - |
|
Dec 10, 2025
|
1,467.9301 | 1,472.3500 | 1,467.5100 | 1,467.9301 | 1,467.9301 | - |
|
Dec 9, 2025
|
1,468.5100 | 1,472.0800 | 1,465.4900 | 1,468.5100 | 1,468.5100 | - |
|
Dec 8, 2025
|
1,471.8101 | 1,472.0500 | 1,464.7100 | 1,471.8101 | 1,471.8101 | - |
|
Dec 5, 2025
|
1,472.5300 | 1,474.0500 | 1,466.8900 | 1,472.3800 | 1,472.3800 | - |
|
Dec 4, 2025
|
1,465.3400 | 1,474.2200 | 1,464.1500 | 1,465.0300 | 1,465.0300 | - |
|
Dec 3, 2025
|
1,467.2800 | 1,471.1200 | 1,462.3600 | 1,467.3600 | 1,467.3600 | - |
|
Dec 2, 2025
|
1,470.1899 | 1,472.0400 | 1,465.5601 | 1,470.1700 | 1,470.1700 | - |
|
Dec 1, 2025
|
1,465.8500 | 1,471.6200 | 1,463.8800 | 1,465.6200 | 1,465.6200 | - |
|
Nov 28, 2025
|
1,461.0800 | 1,471.1600 | 1,322.4200 | 1,461.4000 | 1,461.4000 | - |
|
Nov 27, 2025
|
1,470.2100 | 1,470.2100 | 1,459.2700 | 1,470.5900 | 1,470.5900 | - |
|
Nov 26, 2025
|
1,462.1000 | 1,475.6200 | 1,456.1600 | 1,464.9200 | 1,464.9200 | - |
|
Nov 25, 2025
|
1,474.4600 | 1,475.5699 | 1,463.1300 | 1,474.8600 | 1,474.8600 | - |
|
Nov 24, 2025
|
1,467.7300 | 1,479.0400 | 1,467.7300 | 1,467.7300 | 1,467.7300 | - |
|
Nov 21, 2025
|
1,473.2300 | 1,477.6500 | 1,468.6000 | 1,473.2500 | 1,473.2500 | - |
|
Nov 20, 2025
|
1,466.1700 | 1,473.4399 | 1,465.1801 | 1,466.1300 | 1,466.1300 | - |
|
Nov 19, 2025
|
1,456.5500 | 1,468.9700 | 1,456.5500 | 1,456.5500 | 1,456.5500 | - |
|
Nov 18, 2025
|
1,461.6500 | 1,467.1600 | 1,458.7500 | 1,461.6899 | 1,461.6899 | - |
|
Nov 17, 2025
|
1,454.1500 | 1,462.4500 | 1,453.5000 | 1,446.5300 | 1,446.5300 | - |
|
Nov 14, 2025
|
1,469.0000 | 1,473.5500 | 1,446.8000 | 1,468.7100 | 1,468.7100 | - |
|
Nov 13, 2025
|
1,467.0699 | 1,474.1300 | 1,460.5100 | 1,468.0200 | 1,468.0200 | - |
|
Nov 12, 2025
|
1,460.4500 | 1,469.7300 | 1,458.6801 | 1,459.8400 | 1,459.8400 | - |
|
Nov 11, 2025
|
1,453.6600 | 1,467.0500 | 1,453.6600 | 1,456.0900 | 1,456.0900 | - |
|
Nov 10, 2025
|
1,454.0000 | 1,456.6200 | 1,449.7400 | 1,454.0000 | 1,454.0000 | - |
|
Nov 7, 2025
|
1,447.9000 | 1,462.4200 | 1,446.3000 | 1,447.9000 | 1,447.9000 | - |
|
Nov 6, 2025
|
1,439.7400 | 1,452.0300 | 1,439.7400 | 1,439.7400 | 1,439.7400 | - |
|
Nov 5, 2025
|
1,439.8101 | 1,449.2700 | 1,439.8101 | 1,439.8101 | 1,439.8101 | - |
|
Nov 4, 2025
|
1,428.9700 | 1,441.0400 | 1,430.4800 | 1,428.9700 | 1,428.9700 | - |
|
Nov 3, 2025
|
1,427.1700 | 1,432.5000 | 1,425.2700 | 1,427.1700 | 1,427.1700 | - |
