NYSE - Delayed Quote
USD
Markel Group Inc. (MKL)
1,869.82
+2.63
(+0.14%)
At close: October 30 at 4:00:02 PM EDT
1,869.82
0.00
(0.00%)
After hours: October 30 at 4:05:21 PM EDT
Trade MKL 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,895.89 | 1,899.98 | 1,861.98 | 1,869.82 | 1,869.82 | 65,700 |
|
Oct 29, 2026
|
1,873.74 | 1,902.17 | 1,838.20 | 1,867.19 | 1,867.19 | 63,000 |
|
Oct 28, 2026
|
1,856.01 | 1,863.16 | 1,837.82 | 1,844.76 | 1,844.76 | 61,600 |
|
Oct 27, 2026
|
1,866.08 | 1,873.07 | 1,855.65 | 1,858.62 | 1,858.62 | 50,000 |
|
Oct 26, 2026
|
1,879.34 | 1,899.32 | 1,874.00 | 1,874.00 | 1,874.00 | 57,500 |
|
Oct 23, 2026
|
1,900.00 | 1,908.10 | 1,866.60 | 1,870.09 | 1,870.09 | 65,700 |
|
Oct 22, 2026
|
1,878.41 | 1,909.28 | 1,872.75 | 1,905.39 | 1,905.39 | 51,800 |
|
Oct 21, 2026
|
1,885.06 | 1,891.00 | 1,866.51 | 1,871.94 | 1,871.94 | 61,700 |
|
Oct 20, 2026
|
1,862.59 | 1,884.68 | 1,856.00 | 1,884.10 | 1,884.10 | 58,100 |
|
Oct 19, 2026
|
1,843.30 | 1,863.36 | 1,843.30 | 1,855.84 | 1,855.84 | 67,100 |
|
Oct 16, 2026
|
1,838.03 | 1,858.63 | 1,832.53 | 1,850.13 | 1,850.13 | 100,800 |
|
Oct 15, 2026
|
1,818.18 | 1,849.00 | 1,813.69 | 1,824.54 | 1,824.54 | 56,200 |
|
Oct 14, 2026
|
1,789.27 | 1,797.73 | 1,771.33 | 1,797.10 | 1,797.10 | 47,300 |
|
Oct 13, 2026
|
1,801.47 | 1,803.22 | 1,785.00 | 1,789.27 | 1,789.27 | 50,800 |
|
Oct 12, 2026
|
1,770.00 | 1,793.95 | 1,767.63 | 1,790.32 | 1,790.32 | 58,600 |
|
Oct 9, 2026
|
1,764.83 | 1,773.57 | 1,759.02 | 1,760.74 | 1,760.74 | 57,100 |
|
Oct 8, 2026
|
1,725.63 | 1,778.67 | 1,722.08 | 1,767.82 | 1,767.82 | 69,000 |
|
Oct 7, 2026
|
1,722.70 | 1,736.03 | 1,720.71 | 1,728.20 | 1,728.20 | 87,200 |
|
Oct 6, 2026
|
1,730.13 | 1,749.18 | 1,720.05 | 1,738.33 | 1,738.33 | 96,000 |
|
Oct 5, 2026
|
1,745.53 | 1,749.39 | 1,722.83 | 1,726.58 | 1,726.58 | 120,300 |
|
Oct 2, 2026
|
1,728.13 | 1,739.16 | 1,717.37 | 1,737.18 | 1,737.18 | 91,100 |
|
Oct 1, 2026
|
1,710.00 | 1,729.65 | 1,704.17 | 1,726.11 | 1,726.11 | 100,200 |
|
Sep 30, 2026
|
1,740.09 | 1,741.74 | 1,712.45 | 1,712.45 | 1,712.45 | 82,800 |
|
Sep 29, 2026
|
1,735.85 | 1,742.98 | 1,726.72 | 1,740.09 | 1,740.09 | 57,600 |
|
Sep 28, 2026
|
1,725.40 | 1,741.46 | 1,716.50 | 1,740.40 | 1,740.40 | 72,900 |
|
Sep 25, 2026
|
1,739.61 | 1,740.62 | 1,716.00 | 1,727.73 | 1,727.73 | 79,000 |
|
Sep 24, 2026
|
1,747.23 | 1,762.96 | 1,732.58 | 1,735.23 | 1,735.23 | 78,900 |
|
Sep 23, 2026
|
1,756.30 | 1,771.49 | 1,739.01 | 1,741.87 | 1,741.87 | 67,100 |
|
Sep 22, 2026
|
1,775.00 | 1,780.54 | 1,746.45 | 1,763.36 | 1,763.36 | 66,800 |
|
Sep 21, 2026
|
1,776.47 | 1,794.00 | 1,772.83 | 1,774.64 | 1,774.64 | 87,500 |
|
Sep 18, 2026
|
1,779.03 | 1,791.74 | 1,771.76 | 1,776.33 | 1,776.33 | 167,500 |
|
Sep 17, 2026
|
1,800.00 | 1,800.00 | 1,781.24 | 1,785.24 | 1,785.24 | 69,400 |
|
Sep 16, 2026
|
1,791.24 | 1,800.00 | 1,778.14 | 1,787.65 | 1,787.65 | 46,400 |
|
Sep 15, 2026
|
1,798.46 | 1,801.07 | 1,779.58 | 1,791.98 | 1,791.98 | 47,100 |
|
Sep 14, 2026
|
1,795.11 | 1,807.00 | 1,788.60 | 1,798.46 | 1,798.46 | 48,900 |
|
Sep 11, 2026
|
1,793.00 | 1,793.39 | 1,769.43 | 1,784.18 | 1,784.18 | 47,000 |
|
Sep 10, 2026
|
1,798.44 | 1,803.60 | 1,767.60 | 1,781.71 | 1,781.71 | 60,100 |
|
Sep 9, 2026
|
1,782.29 | 1,788.30 | 1,773.00 | 1,785.74 | 1,785.74 | 60,500 |
|
Sep 8, 2026
|
1,803.01 | 1,812.99 | 1,785.00 | 1,785.71 | 1,785.71 | 57,900 |
|
Sep 4, 2026
|
1,826.91 | 1,843.14 | 1,826.00 | 1,826.72 | 1,826.72 | 58,700 |
|
Sep 3, 2026
|
1,835.00 | 1,849.11 | 1,827.35 | 1,842.98 | 1,842.98 | 55,200 |
|
Sep 2, 2026
|
1,817.02 | 1,841.23 | 1,800.50 | 1,816.06 | 1,816.06 | 74,400 |
|
Sep 1, 2026
|
1,808.28 | 1,820.00 | 1,793.03 | 1,797.28 | 1,797.28 | 73,200 |
|
Aug 31, 2026
|
1,810.31 | 1,813.69 | 1,798.00 | 1,802.91 | 1,802.91 | 89,100 |
|
Aug 28, 2026
|
1,815.00 | 1,824.03 | 1,807.15 | 1,818.69 | 1,818.69 | 59,500 |
|
Aug 27, 2026
|
1,832.90 | 1,832.90 | 1,791.00 | 1,805.82 | 1,805.82 | 62,200 |
|
Aug 26, 2026
|
1,809.00 | 1,831.03 | 1,808.93 | 1,815.57 | 1,815.57 | 55,600 |
|
Aug 25, 2026
|
1,818.67 | 1,820.17 | 1,802.99 | 1,808.90 | 1,808.90 | 55,100 |
|
Aug 24, 2026
|
1,794.64 | 1,820.75 | 1,794.64 | 1,817.30 | 1,817.30 | 57,100 |
|
Aug 21, 2026
|
1,792.71 | 1,802.56 | 1,785.88 | 1,795.62 | 1,795.62 | 77,600 |
|
Aug 20, 2026
|
1,790.00 | 1,798.81 | 1,783.00 | 1,788.29 | 1,788.29 | 69,600 |
|
Aug 19, 2026
|
1,808.19 | 1,826.96 | 1,793.66 | 1,795.04 | 1,795.04 | 67,000 |
|
Aug 18, 2026
|
1,820.00 | 1,832.87 | 1,811.39 | 1,815.09 | 1,815.09 | 49,600 |
|
Aug 17, 2026
|
1,844.60 | 1,845.25 | 1,795.01 | 1,799.20 | 1,799.20 | 51,100 |
|
Aug 14, 2026
|
1,830.00 | 1,849.86 | 1,826.87 | 1,847.24 | 1,847.24 | 39,100 |
|
Aug 13, 2026
|
1,850.48 | 1,868.46 | 1,827.12 | 1,836.98 | 1,836.98 | 46,800 |
|
Aug 12, 2026
|
1,828.81 | 1,854.83 | 1,825.00 | 1,842.46 | 1,842.46 | 53,600 |
|
Aug 11, 2026
|
1,841.00 | 1,854.95 | 1,835.00 | 1,841.04 | 1,841.04 | 56,300 |
|
Aug 10, 2026
|
1,875.05 | 1,888.67 | 1,837.31 | 1,840.08 | 1,840.08 | 55,800 |
|
Aug 7, 2026
|
1,866.13 | 1,884.75 | 1,861.50 | 1,875.05 | 1,875.05 | 51,200 |
|
Aug 6, 2026
|
1,893.92 | 1,893.92 | 1,862.69 | 1,871.33 | 1,871.33 | 46,300 |
|
Aug 5, 2026
|
1,896.86 | 1,904.64 | 1,868.00 | 1,878.03 | 1,878.03 | 71,000 |
|
Aug 4, 2026
|
1,879.09 | 1,910.00 | 1,870.00 | 1,887.65 | 1,887.65 | 81,100 |
|
Aug 3, 2026
|
1,882.34 | 1,903.31 | 1,856.73 | 1,879.09 | 1,879.09 | 98,600 |
|
Jul 31, 2026
|
1,887.00 | 1,901.79 | 1,863.82 | 1,882.34 | 1,882.34 | 122,800 |
|
Jul 30, 2026
|
1,958.86 | 1,974.00 | 1,867.18 | 1,886.16 | 1,886.16 | 125,400 |
|
Jul 29, 2026
|
2,013.27 | 2,044.35 | 2,005.45 | 2,015.00 | 2,015.00 | 75,100 |
|
Jul 28, 2026
|
2,034.62 | 2,054.37 | 2,024.66 | 2,039.35 | 2,039.35 | 76,600 |
|
Jul 27, 2026
|
2,005.37 | 2,022.83 | 1,994.00 | 2,014.95 | 2,014.95 | 48,000 |
|
Jul 24, 2026
|
1,961.20 | 2,003.07 | 1,958.29 | 1,994.70 | 1,994.70 | 38,000 |
|
Jul 23, 2026
|
1,944.45 | 1,964.70 | 1,921.65 | 1,961.57 | 1,961.57 | 37,400 |
|
Jul 22, 2026
|
1,970.00 | 1,976.33 | 1,935.01 | 1,944.60 | 1,944.60 | 42,900 |
|
Jul 21, 2026
|
1,978.14 | 1,982.46 | 1,954.54 | 1,962.93 | 1,962.93 | 50,700 |
|
Jul 20, 2026
|
1,973.59 | 1,990.97 | 1,970.07 | 1,978.14 | 1,978.14 | 45,600 |
|
Jul 17, 2026
|
1,961.26 | 1,990.92 | 1,959.29 | 1,972.43 | 1,972.43 | 44,900 |
|
Jul 16, 2026
|
1,920.00 | 1,963.71 | 1,919.95 | 1,961.25 | 1,961.25 | 56,200 |
|
Jul 15, 2026
|
1,931.38 | 1,941.85 | 1,909.67 | 1,922.77 | 1,922.77 | 96,000 |
|
Jul 14, 2026
|
1,959.28 | 1,973.41 | 1,941.32 | 1,943.22 | 1,943.22 | 70,400 |
|
Jul 13, 2026
|
1,963.91 | 1,970.65 | 1,947.92 | 1,962.27 | 1,962.27 | 44,100 |
|
Jul 10, 2026
|
1,954.25 | 1,968.91 | 1,940.49 | 1,949.75 | 1,949.75 | 44,200 |
|
Jul 9, 2026
|
1,967.32 | 1,982.49 | 1,944.53 | 1,949.44 | 1,949.44 | 61,000 |
|
Jul 8, 2026
|
1,953.55 | 1,976.12 | 1,950.60 | 1,957.09 | 1,957.09 | 76,200 |
|
Jul 7, 2026
|
1,997.81 | 2,016.00 | 1,964.20 | 1,969.34 | 1,969.34 | 85,800 |
|
Jul 6, 2026
|
1,986.25 | 1,990.68 | 1,959.98 | 1,978.05 | 1,978.05 | 83,000 |
|
Jul 2, 2026
|
1,923.89 | 1,982.15 | 1,902.26 | 1,979.65 | 1,979.65 | 92,400 |
|
Jul 1, 2026
|
1,940.01 | 1,952.24 | 1,910.92 | 1,916.64 | 1,916.64 | 121,900 |
|
Jun 30, 2026
|
1,950.88 | 1,972.41 | 1,932.20 | 1,953.01 | 1,953.01 | 80,200 |
|
Jun 29, 2026
|
1,925.00 | 1,957.79 | 1,910.58 | 1,956.08 | 1,956.08 | 85,100 |
|
Jun 26, 2026
|
1,897.53 | 1,926.00 | 1,897.01 | 1,920.06 | 1,920.06 | 145,000 |
|
Jun 25, 2026
|
1,895.47 | 1,914.88 | 1,877.55 | 1,883.38 | 1,883.38 | 66,000 |
|
Jun 24, 2026
|
1,895.42 | 1,924.67 | 1,892.54 | 1,900.36 | 1,900.36 | 53,200 |
|
Jun 23, 2026
|
1,868.95 | 1,896.14 | 1,860.00 | 1,893.97 | 1,893.97 | 57,500 |
|
Jun 22, 2026
|
1,852.68 | 1,878.78 | 1,852.68 | 1,858.91 | 1,858.91 | 62,600 |
|
Jun 18, 2026
|
1,871.91 | 1,879.77 | 1,846.03 | 1,847.16 | 1,847.16 | 90,600 |
|
Jun 17, 2026
|
1,871.36 | 1,900.00 | 1,856.27 | 1,868.43 | 1,868.43 | 59,800 |
|
Jun 16, 2026
|
1,867.53 | 1,884.86 | 1,855.43 | 1,879.85 | 1,879.85 | 71,900 |
|
Jun 15, 2026
|
1,850.00 | 1,866.59 | 1,841.19 | 1,854.05 | 1,854.05 | 101,100 |
|
Jun 12, 2026
|
1,841.00 | 1,849.93 | 1,824.00 | 1,846.00 | 1,846.00 | 79,600 |
|
Jun 11, 2026
|
1,829.59 | 1,848.80 | 1,821.88 | 1,830.00 | 1,830.00 | 85,000 |
|
Jun 10, 2026
|
1,820.00 | 1,852.47 | 1,815.81 | 1,820.94 | 1,820.94 | 86,600 |
|
Jun 9, 2026
|
1,800.39 | 1,823.37 | 1,799.98 | 1,815.35 | 1,815.35 | 81,600 |
|
Jun 8, 2026
|
1,803.52 | 1,817.50 | 1,795.42 | 1,795.99 | 1,795.99 | 60,200 |
|
Jun 5, 2026
|
1,792.07 | 1,827.01 | 1,792.07 | 1,818.67 | 1,818.67 | 69,800 |
|
Jun 4, 2026
|
1,801.07 | 1,816.29 | 1,773.48 | 1,778.35 | 1,778.35 | 66,100 |
|
Jun 3, 2026
|
1,780.45 | 1,797.00 | 1,761.00 | 1,777.63 | 1,777.63 | 72,200 |
|
Jun 2, 2026
|
1,781.32 | 1,795.31 | 1,776.01 | 1,787.48 | 1,787.48 | 72,300 |
|
Jun 1, 2026
|
1,816.84 | 1,830.04 | 1,782.42 | 1,789.67 | 1,789.67 | 87,700 |
|
May 29, 2026
|
1,844.42 | 1,865.00 | 1,810.01 | 1,815.59 | 1,815.59 | 151,200 |
|
May 28, 2026
|
1,839.00 | 1,864.64 | 1,830.00 | 1,846.37 | 1,846.37 | 80,600 |
|
May 27, 2026
|
1,855.00 | 1,875.00 | 1,841.57 | 1,847.87 | 1,847.87 | 67,200 |
|
May 26, 2026
|
1,858.33 | 1,875.00 | 1,848.25 | 1,858.44 | 1,858.44 | 65,500 |
|
May 22, 2026
|
1,844.44 | 1,862.84 | 1,820.58 | 1,857.89 | 1,857.89 | 66,700 |
|
May 21, 2026
|
1,845.00 | 1,865.76 | 1,820.00 | 1,853.45 | 1,853.45 | 55,600 |
|
May 20, 2026
|
1,862.00 | 1,869.87 | 1,832.87 | 1,858.60 | 1,858.60 | 84,000 |
|
May 19, 2026
|
1,854.67 | 1,875.12 | 1,838.72 | 1,860.47 | 1,860.47 | 72,200 |
|
May 18, 2026
|
1,844.91 | 1,876.58 | 1,832.76 | 1,865.59 | 1,865.59 | 72,300 |
|
May 15, 2026
|
1,855.95 | 1,868.00 | 1,840.36 | 1,844.00 | 1,844.00 | 59,000 |
|
May 14, 2026
|
1,825.28 | 1,856.08 | 1,825.28 | 1,846.01 | 1,846.01 | 61,800 |
|
May 13, 2026
|
1,826.00 | 1,844.77 | 1,810.00 | 1,820.58 | 1,820.58 | 73,700 |
|
May 12, 2026
|
1,837.96 | 1,856.92 | 1,821.00 | 1,833.22 | 1,833.22 | 74,300 |
|
May 11, 2026
|
1,823.99 | 1,848.44 | 1,823.99 | 1,838.77 | 1,838.77 | 78,400 |
|
May 8, 2026
|
1,803.41 | 1,825.56 | 1,791.06 | 1,814.64 | 1,814.64 | 73,100 |
|
May 7, 2026
|
1,781.10 | 1,800.25 | 1,770.00 | 1,799.97 | 1,799.97 | 73,000 |
|
May 6, 2026
|
1,786.11 | 1,805.60 | 1,780.02 | 1,785.58 | 1,785.58 | 66,700 |
|
May 5, 2026
|
1,758.74 | 1,776.04 | 1,751.61 | 1,764.81 | 1,764.81 | 53,500 |
|
May 4, 2026
|
1,772.00 | 1,788.99 | 1,749.23 | 1,751.37 | 1,751.37 | 96,100 |
|
May 1, 2026
|
1,782.02 | 1,812.08 | 1,778.71 | 1,779.36 | 1,779.36 | 123,800 |
|
Apr 30, 2026
|
1,760.00 | 1,785.55 | 1,719.41 | 1,772.47 | 1,772.47 | 169,900 |
|
Apr 29, 2026
|
1,855.25 | 1,901.18 | 1,740.30 | 1,759.21 | 1,759.21 | 216,300 |
|
Apr 28, 2026
|
1,912.05 | 1,918.42 | 1,882.00 | 1,908.99 | 1,908.99 | 88,100 |
|
Apr 27, 2026
|
1,906.95 | 1,950.87 | 1,895.37 | 1,895.74 | 1,895.74 | 70,500 |
|
Apr 24, 2026
|
1,921.00 | 1,942.81 | 1,902.00 | 1,912.45 | 1,912.45 | 53,700 |
|
Apr 23, 2026
|
1,948.00 | 1,960.75 | 1,920.62 | 1,929.91 | 1,929.91 | 53,500 |
|
Apr 22, 2026
|
1,972.00 | 1,978.46 | 1,935.55 | 1,944.03 | 1,944.03 | 44,200 |
|
Apr 21, 2026
|
1,978.00 | 1,987.50 | 1,950.82 | 1,965.84 | 1,965.84 | 56,500 |
|
Apr 20, 2026
|
1,969.99 | 2,011.54 | 1,962.22 | 1,964.29 | 1,964.29 | 56,800 |
|
Apr 17, 2026
|
1,968.13 | 2,009.57 | 1,968.00 | 1,988.36 | 1,988.36 | 61,600 |
|
Apr 16, 2026
|
1,980.00 | 1,986.95 | 1,958.28 | 1,968.13 | 1,968.13 | 53,100 |
|
Apr 15, 2026
|
1,966.00 | 1,998.31 | 1,954.94 | 1,983.23 | 1,983.23 | 49,800 |
|
Apr 14, 2026
|
1,949.37 | 1,973.44 | 1,930.86 | 1,966.19 | 1,966.19 | 49,000 |
|
Apr 13, 2026
|
1,921.74 | 1,950.16 | 1,920.38 | 1,949.37 | 1,949.37 | 51,100 |
|
Apr 10, 2026
|
1,954.53 | 1,957.47 | 1,920.59 | 1,924.82 | 1,924.82 | 51,100 |
|
Apr 9, 2026
|
1,936.20 | 1,978.89 | 1,936.20 | 1,956.63 | 1,956.63 | 50,000 |
|
Apr 8, 2026
|
1,942.01 | 1,959.83 | 1,932.79 | 1,952.34 | 1,952.34 | 79,800 |
|
Apr 7, 2026
|
1,902.10 | 1,916.85 | 1,885.98 | 1,905.57 | 1,905.57 | 48,400 |
|
Apr 6, 2026
|
1,898.98 | 1,907.77 | 1,885.90 | 1,907.31 | 1,907.31 | 37,800 |
|
Apr 2, 2026
|
1,898.08 | 1,926.00 | 1,883.20 | 1,898.98 | 1,898.98 | 46,700 |
|
Apr 1, 2026
|
1,916.27 | 1,926.00 | 1,893.93 | 1,902.58 | 1,902.58 | 54,300 |
|
Mar 31, 2026
|
1,907.34 | 1,919.97 | 1,870.02 | 1,914.07 | 1,914.07 | 62,000 |
|
Mar 30, 2026
|
1,877.02 | 1,888.77 | 1,863.10 | 1,886.48 | 1,886.48 | 46,700 |
|
Mar 27, 2026
|
1,875.82 | 1,906.10 | 1,863.07 | 1,867.29 | 1,867.29 | 39,400 |
|
Mar 26, 2026
|
1,887.89 | 1,907.94 | 1,885.90 | 1,899.64 | 1,899.64 | 55,300 |
|
Mar 25, 2026
|
1,913.89 | 1,932.86 | 1,886.61 | 1,892.82 | 1,892.82 | 52,900 |
|
Mar 24, 2026
|
1,880.00 | 1,916.45 | 1,880.00 | 1,898.51 | 1,898.51 | 54,300 |
|
Mar 23, 2026
|
1,900.38 | 1,911.06 | 1,886.07 | 1,889.16 | 1,889.16 | 73,900 |
|
Mar 20, 2026
|
1,887.00 | 1,892.71 | 1,866.00 | 1,875.35 | 1,875.35 | 65,500 |
|
Mar 19, 2026
|
1,914.15 | 1,920.34 | 1,874.86 | 1,881.52 | 1,881.52 | 49,900 |
|
Mar 18, 2026
|
1,956.04 | 1,961.71 | 1,906.00 | 1,914.15 | 1,914.15 | 65,500 |
|
Mar 17, 2026
|
1,971.33 | 1,982.40 | 1,957.00 | 1,966.73 | 1,966.73 | 46,000 |
|
Mar 16, 2026
|
1,943.54 | 1,979.77 | 1,942.78 | 1,955.26 | 1,955.26 | 42,700 |
|
Mar 13, 2026
|
1,966.05 | 1,966.05 | 1,938.53 | 1,942.78 | 1,942.78 | 42,500 |
|
Mar 12, 2026
|
1,950.00 | 1,956.61 | 1,929.84 | 1,947.67 | 1,947.67 | 68,400 |
|
Mar 11, 2026
|
1,952.35 | 1,966.06 | 1,943.00 | 1,956.56 | 1,956.56 | 37,700 |
|
Mar 10, 2026
|
1,970.96 | 1,989.47 | 1,945.00 | 1,970.64 | 1,970.64 | 45,700 |
|
Mar 9, 2026
|
2,001.58 | 2,001.58 | 1,928.00 | 1,961.70 | 1,961.70 | 58,700 |
|
Mar 6, 2026
|
2,000.45 | 2,002.58 | 1,963.55 | 1,982.67 | 1,982.67 | 49,100 |
|
Mar 5, 2026
|
2,030.75 | 2,042.33 | 2,007.73 | 2,019.81 | 2,019.81 | 46,300 |
|
Mar 4, 2026
|
2,030.00 | 2,041.92 | 2,008.00 | 2,040.25 | 2,040.25 | 47,500 |
|
Mar 3, 2026
|
2,050.00 | 2,078.61 | 2,010.00 | 2,038.03 | 2,038.03 | 48,900 |
|
Mar 2, 2026
|
2,061.01 | 2,086.96 | 2,042.87 | 2,080.80 | 2,080.80 | 57,600 |
|
Feb 27, 2026
|
2,067.21 | 2,077.00 | 2,042.80 | 2,072.47 | 2,072.47 | 80,500 |
|
Feb 26, 2026
|
2,081.98 | 2,093.85 | 2,061.11 | 2,064.65 | 2,064.65 | 55,900 |
|
Feb 25, 2026
|
2,081.00 | 2,081.45 | 2,051.19 | 2,076.64 | 2,076.64 | 49,900 |
|
Feb 24, 2026
|
2,056.25 | 2,073.22 | 2,041.88 | 2,066.97 | 2,066.97 | 31,700 |
|
Feb 23, 2026
|
2,076.52 | 2,096.33 | 2,060.04 | 2,066.61 | 2,066.61 | 35,600 |
|
Feb 20, 2026
|
2,074.93 | 2,082.48 | 2,050.75 | 2,082.20 | 2,082.20 | 41,300 |
|
Feb 19, 2026
|
2,069.48 | 2,079.61 | 2,050.02 | 2,067.69 | 2,067.69 | 45,000 |
|
Feb 18, 2026
|
2,084.46 | 2,095.92 | 2,056.00 | 2,071.16 | 2,071.16 | 30,800 |
|
Feb 17, 2026
|
2,074.79 | 2,102.17 | 2,061.92 | 2,084.46 | 2,084.46 | 42,700 |
|
Feb 13, 2026
|
2,065.00 | 2,083.26 | 2,051.31 | 2,061.88 | 2,061.88 | 48,700 |
|
Feb 12, 2026
|
2,103.37 | 2,115.22 | 2,077.58 | 2,081.53 | 2,081.53 | 61,800 |
|
Feb 11, 2026
|
2,095.39 | 2,118.00 | 2,066.25 | 2,099.06 | 2,099.06 | 36,300 |
|
Feb 10, 2026
|
2,085.26 | 2,114.09 | 2,082.04 | 2,103.20 | 2,103.20 | 39,800 |
|
Feb 9, 2026
|
2,103.41 | 2,125.14 | 2,066.68 | 2,076.45 | 2,076.45 | 46,100 |
|
Feb 6, 2026
|
2,151.10 | 2,165.00 | 2,096.92 | 2,102.15 | 2,102.15 | 59,300 |
|
Feb 5, 2026
|
2,100.00 | 2,181.00 | 2,085.00 | 2,095.03 | 2,095.03 | 69,600 |
|
Feb 4, 2026
|
2,042.46 | 2,078.27 | 2,040.87 | 2,054.08 | 2,054.08 | 59,300 |
|
Feb 3, 2026
|
2,023.68 | 2,050.00 | 2,013.51 | 2,038.65 | 2,038.65 | 41,500 |
|
Feb 2, 2026
|
2,030.73 | 2,057.60 | 2,008.67 | 2,033.99 | 2,033.99 | 47,100 |
|
Jan 30, 2026
|
2,020.62 | 2,047.01 | 2,011.12 | 2,040.64 | 2,040.64 | 45,000 |
|
Jan 29, 2026
|
2,020.00 | 2,037.44 | 1,987.83 | 2,020.62 | 2,020.62 | 56,900 |
|
Jan 28, 2026
|
2,005.00 | 2,029.41 | 1,999.13 | 2,010.58 | 2,010.58 | 45,200 |
|
Jan 27, 2026
|
2,033.60 | 2,033.60 | 2,000.45 | 2,012.36 | 2,012.36 | 46,400 |
|
Jan 26, 2026
|
2,038.39 | 2,057.62 | 2,025.79 | 2,033.60 | 2,033.60 | 51,000 |
|
Jan 23, 2026
|
2,041.00 | 2,055.01 | 2,011.54 | 2,029.21 | 2,029.21 | 50,300 |
|
Jan 22, 2026
|
2,047.46 | 2,060.55 | 2,011.00 | 2,047.08 | 2,047.08 | 72,500 |
|
Jan 21, 2026
|
2,067.00 | 2,086.89 | 2,049.70 | 2,060.10 | 2,060.10 | 58,100 |
|
Jan 20, 2026
|
2,050.00 | 2,083.98 | 2,048.73 | 2,066.87 | 2,066.87 | 54,700 |
|
Jan 16, 2026
|
2,072.14 | 2,080.53 | 2,053.56 | 2,059.51 | 2,059.51 | 45,800 |
|
Jan 15, 2026
|
2,103.53 | 2,115.53 | 2,074.29 | 2,084.14 | 2,084.14 | 34,200 |
|
Jan 14, 2026
|
2,084.51 | 2,118.80 | 2,075.00 | 2,097.81 | 2,097.81 | 46,000 |
|
Jan 13, 2026
|
2,119.42 | 2,124.00 | 2,080.33 | 2,097.34 | 2,097.34 | 39,500 |
|
Jan 12, 2026
|
2,137.75 | 2,149.74 | 2,104.51 | 2,119.42 | 2,119.42 | 35,900 |
|
Jan 9, 2026
|
2,138.69 | 2,164.97 | 2,124.36 | 2,132.84 | 2,132.84 | 38,200 |
|
Jan 8, 2026
|
2,154.43 | 2,167.18 | 2,136.66 | 2,147.15 | 2,147.15 | 45,200 |
|
Jan 7, 2026
|
2,126.92 | 2,160.00 | 2,111.50 | 2,145.39 | 2,145.39 | 32,600 |
|
Jan 6, 2026
|
2,147.75 | 2,154.19 | 2,097.56 | 2,132.83 | 2,132.83 | 40,900 |
|
Jan 5, 2026
|
2,117.85 | 2,172.31 | 2,112.99 | 2,148.38 | 2,148.38 | 45,800 |
|
Jan 2, 2026
|
2,143.33 | 2,159.91 | 2,126.36 | 2,130.36 | 2,130.36 | 49,000 |
|
Dec 31, 2025
|
2,173.77 | 2,180.00 | 2,147.78 | 2,149.65 | 2,149.65 | 28,900 |
|
Dec 30, 2025
|
2,191.90 | 2,200.00 | 2,171.16 | 2,173.77 | 2,173.77 | 33,500 |
|
Dec 29, 2025
|
2,191.33 | 2,199.80 | 2,175.47 | 2,191.90 | 2,191.90 | 29,900 |
|
Dec 26, 2025
|
2,195.08 | 2,196.41 | 2,175.00 | 2,181.54 | 2,181.54 | 17,100 |
|
Dec 24, 2025
|
2,187.17 | 2,207.59 | 2,182.93 | 2,182.93 | 2,182.93 | 15,900 |
|
Dec 23, 2025
|
2,181.64 | 2,204.02 | 2,174.04 | 2,188.43 | 2,188.43 | 25,600 |
|
Dec 22, 2025
|
2,154.95 | 2,186.01 | 2,154.95 | 2,182.67 | 2,182.67 | 30,500 |
|
Dec 19, 2025
|
2,164.73 | 2,175.00 | 2,156.00 | 2,166.65 | 2,166.65 | 56,700 |
|
Dec 18, 2025
|
2,147.16 | 2,172.22 | 2,143.36 | 2,164.73 | 2,164.73 | 44,100 |
|
Dec 17, 2025
|
2,139.25 | 2,159.70 | 2,135.00 | 2,151.09 | 2,151.09 | 43,100 |
|
Dec 16, 2025
|
2,149.15 | 2,169.80 | 2,123.87 | 2,140.70 | 2,140.70 | 38,700 |
|
Dec 15, 2025
|
2,174.55 | 2,194.31 | 2,140.00 | 2,160.22 | 2,160.22 | 46,300 |
|
Dec 12, 2025
|
2,144.98 | 2,169.95 | 2,128.50 | 2,168.12 | 2,168.12 | 52,600 |
|
Dec 11, 2025
|
2,097.72 | 2,133.50 | 2,092.93 | 2,125.83 | 2,125.83 | 82,500 |
|
Dec 10, 2025
|
2,068.26 | 2,092.46 | 2,045.92 | 2,083.77 | 2,083.77 | 44,400 |
|
Dec 9, 2025
|
2,075.00 | 2,082.54 | 2,063.82 | 2,068.26 | 2,068.26 | 37,600 |
|
Dec 8, 2025
|
2,055.72 | 2,083.06 | 2,047.87 | 2,064.03 | 2,064.03 | 57,800 |
|
Dec 5, 2025
|
2,043.39 | 2,057.34 | 2,030.35 | 2,047.87 | 2,047.87 | 33,800 |
|
Dec 4, 2025
|
2,045.74 | 2,063.13 | 2,036.38 | 2,043.39 | 2,043.39 | 25,600 |
|
Dec 3, 2025
|
2,050.84 | 2,062.35 | 2,018.46 | 2,056.92 | 2,056.92 | 41,400 |
|
Dec 2, 2025
|
2,077.00 | 2,088.66 | 2,055.83 | 2,060.83 | 2,060.83 | 46,800 |
|
Dec 1, 2025
|
2,083.00 | 2,097.90 | 2,070.24 | 2,073.62 | 2,073.62 | 44,100 |
|
Nov 28, 2025
|
2,102.50 | 2,102.50 | 2,077.21 | 2,080.44 | 2,080.44 | 23,400 |
|
Nov 26, 2025
|
2,071.58 | 2,100.00 | 2,071.58 | 2,082.35 | 2,082.35 | 31,700 |
|
Nov 25, 2025
|
2,058.32 | 2,083.16 | 2,050.45 | 2,076.51 | 2,076.51 | 47,400 |
|
Nov 24, 2025
|
2,013.10 | 2,057.38 | 2,009.99 | 2,046.25 | 2,046.25 | 71,100 |
|
Nov 21, 2025
|
2,036.29 | 2,061.51 | 2,026.90 | 2,034.02 | 2,034.02 | 50,200 |
|
Nov 20, 2025
|
2,061.51 | 2,076.82 | 2,038.89 | 2,040.19 | 2,040.19 | 33,800 |
|
Nov 19, 2025
|
2,052.66 | 2,060.88 | 2,023.71 | 2,040.75 | 2,040.75 | 39,800 |
|
Nov 18, 2025
|
2,048.27 | 2,072.25 | 2,042.85 | 2,052.66 | 2,052.66 | 61,200 |
|
Nov 17, 2025
|
2,060.74 | 2,072.25 | 2,042.85 | 2,042.94 | 2,042.94 | 39,800 |
|
Nov 14, 2025
|
2,081.39 | 2,091.59 | 2,053.37 | 2,060.74 | 2,060.74 | 71,100 |
|
Nov 13, 2025
|
2,091.91 | 2,109.91 | 2,081.95 | 2,082.15 | 2,082.15 | 41,600 |
|
Nov 12, 2025
|
2,061.19 | 2,096.14 | 2,061.19 | 2,091.91 | 2,091.91 | 37,700 |
|
Nov 11, 2025
|
2,064.00 | 2,080.54 | 2,057.19 | 2,061.19 | 2,061.19 | 26,700 |
|
Nov 10, 2025
|
2,037.31 | 2,068.40 | 2,021.49 | 2,060.43 | 2,060.43 | 45,000 |
|
Nov 7, 2025
|
2,014.51 | 2,040.40 | 1,995.12 | 2,037.32 | 2,037.32 | 46,600 |
|
Nov 6, 2025
|
2,000.00 | 2,015.36 | 1,994.99 | 2,009.26 | 2,009.26 | 46,400 |
|
Nov 5, 2025
|
1,987.00 | 2,008.06 | 1,973.12 | 1,997.10 | 1,997.10 | 49,700 |
|
Nov 4, 2025
|
1,945.56 | 1,985.96 | 1,943.75 | 1,981.81 | 1,981.81 | 54,300 |
|
Nov 3, 2025
|
1,968.43 | 1,974.50 | 1,945.97 | 1,955.11 | 1,955.11 | 51,600 |
|
Oct 31, 2025
|
1,935.00 | 1,976.79 | 1,919.69 | 1,974.53 | 1,974.53 | 111,900 |
