CME - Delayed Quote
USD
BTIC E-mini Nasdaq-100 Futures, (NQT=F)
104.75
-7.30
(-6.51%)
As of November 6 at 3:59:16 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
103.50 | 108.10 | 97.80 | 104.75 | 104.75 | 12,080 |
|
Nov 5, 2026
|
119.65 | 121.30 | 100.95 | 112.05 | 112.05 | 13,240 |
|
Nov 4, 2026
|
129.15 | 135.80 | 126.50 | 128.90 | 128.90 | 24,830 |
|
Nov 3, 2026
|
134.00 | 134.00 | 126.00 | 129.65 | 129.65 | 18,076 |
|
Nov 2, 2026
|
137.00 | 139.55 | 131.35 | 133.25 | 133.25 | 7,595 |
|
Oct 30, 2026
|
146.00 | 146.00 | 129.95 | 136.80 | 136.80 | 13,433 |
|
Oct 29, 2026
|
151.90 | 154.65 | 148.30 | 153.25 | 153.25 | 17,329 |
|
Oct 28, 2026
|
157.95 | 165.30 | 155.00 | 156.95 | 156.95 | 8,556 |
|
Oct 27, 2026
|
159.05 | 168.10 | 159.00 | 161.65 | 161.65 | 7,727 |
|
Oct 26, 2026
|
161.85 | 169.40 | 159.50 | 162.85 | 162.85 | 9,688 |
|
Oct 23, 2026
|
161.85 | 166.00 | 161.85 | 164.55 | 164.55 | 6,011 |
|
Oct 22, 2026
|
181.00 | 181.00 | 169.50 | 174.65 | 174.65 | 3,872 |
|
Oct 21, 2026
|
184.00 | 186.80 | 177.20 | 184.00 | 184.00 | 23,080 |
|
Oct 20, 2026
|
187.50 | 192.80 | 186.30 | 187.60 | 187.60 | 8,771 |
|
Oct 19, 2026
|
194.65 | 196.00 | 188.75 | 190.85 | 190.85 | 4,448 |
|
Oct 16, 2026
|
198.15 | 199.30 | 185.90 | 194.65 | 194.65 | 7,524 |
|
Oct 15, 2026
|
210.80 | 212.10 | 206.50 | 209.85 | 209.85 | 13,096 |
|
Oct 14, 2026
|
216.95 | 227.45 | 212.90 | 216.55 | 216.55 | 9,999 |
|
Oct 13, 2026
|
222.00 | 222.00 | 213.50 | 219.25 | 219.25 | 11,194 |
|
Oct 12, 2026
|
224.55 | 228.15 | 223.30 | 225.90 | 225.90 | 3,198 |
|
Oct 9, 2026
|
230.00 | 230.00 | 225.60 | 227.90 | 227.90 | 6,737 |
|
Oct 8, 2026
|
240.00 | 245.90 | 238.25 | 241.45 | 241.45 | 6,184 |
|
Oct 7, 2026
|
243.45 | 250.25 | 240.00 | 247.65 | 247.65 | 9,947 |
|
Oct 6, 2026
|
249.30 | 256.95 | 245.95 | 247.30 | 247.30 | 6,752 |
|
Oct 5, 2026
|
249.50 | 257.35 | 249.35 | 251.80 | 251.80 | 6,346 |
|
Oct 2, 2026
|
261.05 | 262.90 | 250.10 | 253.40 | 253.40 | 7,128 |
|
Oct 1, 2026
|
267.25 | 267.25 | 259.70 | 261.55 | 261.55 | 6,096 |
|
Sep 30, 2026
|
270.00 | 280.80 | 268.25 | 270.50 | 270.50 | 6,674 |
|
Sep 29, 2026
|
274.30 | 283.45 | 272.65 | 274.75 | 274.75 | 8,392 |
|
Sep 28, 2026
|
274.00 | 283.75 | 272.95 | 281.25 | 281.25 | 7,981 |
|
Sep 25, 2026
|
282.00 | 285.15 | 274.75 | 281.65 | 281.65 | 12,025 |
|
Sep 24, 2026
|
289.95 | 293.40 | 285.35 | 291.45 | 291.45 | 10,447 |
|
Sep 23, 2026
|
294.75 | 299.45 | 292.55 | 296.35 | 296.35 | 4,102 |
|
Sep 22, 2026
|
299.95 | 301.55 | 294.00 | 298.95 | 298.95 | 14,605 |
|
Sep 21, 2026
|
292.30 | 308.90 | 292.30 | 305.55 | 305.55 | 11,822 |
|
Sep 18, 2026
|
289.00 | 297.00 | 282.65 | 295.20 | 295.20 | 16,355 |
|
Sep 17, 2026
|
11.55 | 12.00 | -4.20 | 7.85 | 7.85 | 12,945 |
|
Sep 16, 2026
|
15.40 | 18.20 | 10.85 | 13.45 | 13.45 | 4,281 |
|
Sep 15, 2026
|
14.00 | 19.30 | 13.50 | 17.35 | 17.35 | 11,791 |
|
Sep 14, 2026
|
15.00 | 24.55 | 14.90 | 17.30 | 17.30 | 4,635 |
|
Sep 11, 2026
|
22.20 | 27.20 | 18.10 | 20.65 | 20.65 | 8,995 |
|
Sep 10, 2026
|
22.90 | 32.55 | 22.90 | 28.80 | 28.80 | 7,135 |
|
Sep 9, 2026
|
25.80 | 30.50 | 24.80 | 26.85 | 26.85 | 12,813 |
|
Sep 8, 2026
|
29.60 | 35.05 | 27.60 | 29.25 | 29.25 | 3,751 |
|
Sep 4, 2026
|
37.00 | 37.80 | 26.25 | 32.85 | 32.85 | 11,721 |
|
Sep 3, 2026
|
43.05 | 46.50 | 41.55 | 44.15 | 44.15 | 6,137 |
|
Sep 2, 2026
|
45.00 | 46.90 | 43.90 | 45.65 | 45.65 | 6,893 |
|
Sep 1, 2026
|
47.00 | 54.50 | 46.25 | 48.80 | 48.80 | 4,612 |
|
Aug 31, 2026
|
53.10 | 53.10 | 40.00 | 51.85 | 51.85 | 8,045 |
|
Aug 28, 2026
|
53.45 | 57.20 | 52.70 | 55.05 | 55.05 | 10,015 |
|
Aug 27, 2026
|
64.10 | 65.65 | 46.75 | 61.90 | 61.90 | 8,536 |
|
Aug 26, 2026
|
67.75 | 72.75 | 64.20 | 67.55 | 67.55 | 7,799 |
|
Aug 25, 2026
|
72.10 | 72.45 | 65.90 | 69.65 | 69.65 | 3,801 |
|
Aug 24, 2026
|
74.45 | 82.50 | 72.55 | 75.55 | 75.55 | 5,352 |
|
Aug 21, 2026
|
79.95 | 84.00 | 77.65 | 78.20 | 78.20 | 12,739 |
|
Aug 20, 2026
|
89.00 | 89.80 | 84.00 | 86.80 | 86.80 | 8,243 |
|
Aug 19, 2026
|
87.00 | 98.50 | 85.70 | 87.95 | 87.95 | 7,048 |
|
Aug 18, 2026
|
86.90 | 100.85 | 86.55 | 89.40 | 89.40 | 10,646 |
|
Aug 17, 2026
|
93.20 | 95.10 | 90.15 | 91.20 | 91.20 | 14,538 |
|
Aug 14, 2026
|
94.70 | 98.55 | 93.85 | 96.55 | 96.55 | 4,785 |
|
Aug 13, 2026
|
102.60 | 112.75 | 102.60 | 104.00 | 104.00 | 5,819 |
|
Aug 12, 2026
|
106.40 | 110.05 | 103.35 | 104.30 | 104.30 | 8,128 |
|
Aug 11, 2026
|
108.40 | 109.10 | 102.50 | 106.55 | 106.55 | 9,310 |
|
Aug 10, 2026
|
110.70 | 119.55 | 110.25 | 111.95 | 111.95 | 11,258 |
|
Aug 7, 2026
|
109.10 | 116.50 | 109.10 | 113.30 | 113.30 | 4,208 |
|
Aug 6, 2026
|
116.80 | 122.45 | 115.05 | 119.00 | 119.00 | 6,404 |
|
Aug 5, 2026
|
124.80 | 128.00 | 120.55 | 122.65 | 122.65 | 7,366 |
|
Aug 4, 2026
|
120.00 | 130.80 | 120.00 | 127.10 | 127.10 | 7,251 |
|
Aug 3, 2026
|
122.90 | 127.25 | 120.60 | 124.35 | 124.35 | 29,130 |
|
Jul 31, 2026
|
127.55 | 128.45 | 122.00 | 123.70 | 123.70 | 17,003 |
|
Jul 30, 2026
|
139.30 | 139.30 | 128.80 | 134.00 | 134.00 | 10,383 |
|
Jul 29, 2026
|
145.25 | 147.55 | 132.25 | 137.45 | 137.45 | 20,859 |
|
Jul 28, 2026
|
151.70 | 153.95 | 145.25 | 149.10 | 149.10 | 13,631 |
|
Jul 27, 2026
|
155.75 | 156.00 | 150.60 | 152.15 | 152.15 | 13,508 |
|
Jul 24, 2026
|
155.15 | 160.00 | 153.50 | 155.50 | 155.50 | 12,273 |
|
Jul 23, 2026
|
161.25 | 168.20 | 157.20 | 163.10 | 163.10 | 13,182 |
|
Jul 22, 2026
|
167.55 | 174.85 | 165.10 | 167.85 | 167.85 | 14,320 |
|
Jul 21, 2026
|
171.50 | 175.35 | 163.75 | 172.50 | 172.50 | 18,691 |
|
Jul 20, 2026
|
177.10 | 180.25 | 171.90 | 172.50 | 172.50 | 8,988 |
|
Jul 17, 2026
|
180.35 | 188.25 | 174.60 | 180.05 | 180.05 | 5,927 |
|
Jul 16, 2026
|
194.95 | 197.10 | 192.70 | 195.65 | 195.65 | 11,289 |
|
Jul 15, 2026
|
200.25 | 202.15 | 193.95 | 199.45 | 199.45 | 13,364 |
|
Jul 14, 2026
|
204.30 | 206.75 | 200.50 | 201.95 | 201.95 | 8,115 |
|
Jul 13, 2026
|
207.00 | 212.70 | 203.80 | 206.95 | 206.95 | 9,684 |
|
Jul 10, 2026
|
208.60 | 216.90 | 207.80 | 214.90 | 214.90 | 8,979 |
|
Jul 9, 2026
|
219.45 | 222.85 | 217.10 | 219.30 | 219.30 | 9,099 |
|
Jul 8, 2026
|
228.05 | 228.05 | 218.30 | 221.30 | 221.30 | 13,635 |
|
Jul 7, 2026
|
236.00 | 239.55 | 229.75 | 231.40 | 231.40 | 4,796 |
|
Jul 6, 2026
|
244.70 | 247.75 | 235.80 | 240.65 | 240.65 | 12,482 |
|
Jul 2, 2026
|
248.30 | 251.30 | 228.60 | 241.25 | 241.25 | 7,887 |
|
Jul 1, 2026
|
264.60 | 275.10 | 258.50 | 266.35 | 266.35 | 15,654 |
|
Jun 30, 2026
|
275.15 | 281.75 | 260.75 | 275.30 | 275.30 | 13,702 |
|
Jun 29, 2026
|
290.00 | 293.90 | 262.70 | 283.50 | 283.50 | 9,963 |
|
Jun 26, 2026
|
289.20 | 298.00 | 285.80 | 295.50 | 295.50 | 12,401 |
|
Jun 25, 2026
|
309.95 | 310.40 | 299.60 | 305.15 | 305.15 | 6,716 |
|
Jun 24, 2026
|
301.75 | 309.30 | 295.00 | 304.85 | 304.85 | 13,386 |
|
Jun 23, 2026
|
305.00 | 315.75 | 293.55 | 304.40 | 304.40 | 10,628 |
|
Jun 22, 2026
|
320.45 | 320.80 | 309.65 | 316.30 | 316.30 | 14,119 |
|
Jun 18, 2026
|
316.15 | 324.85 | 309.50 | 320.00 | 320.00 | 14,644 |
|
Jun 17, 2026
|
14.00 | 16.30 | 7.80 | 10.70 | 10.70 | 7,653 |
|
Jun 16, 2026
|
18.95 | 23.70 | 16.70 | 19.70 | 19.70 | 12,765 |
|
Jun 15, 2026
|
22.00 | 29.70 | 17.55 | 23.85 | 23.85 | 17,210 |
|
Jun 12, 2026
|
20.00 | 27.20 | 19.30 | 25.45 | 25.45 | 15,581 |
|
Jun 11, 2026
|
30.60 | 39.70 | 25.20 | 35.65 | 35.65 | 6,657 |
|
Jun 10, 2026
|
38.00 | 38.00 | 32.90 | 34.60 | 34.60 | 13,096 |
|
Jun 9, 2026
|
40.25 | 43.35 | 36.85 | 40.90 | 40.90 | 13,336 |
|
Jun 8, 2026
|
44.10 | 47.60 | 41.00 | 43.80 | 43.80 | 15,152 |
|
Jun 5, 2026
|
49.20 | 51.70 | 37.35 | 43.20 | 43.20 | 12,328 |
|
Jun 4, 2026
|
55.45 | 75.00 | 54.80 | 61.90 | 61.90 | 26,104 |
|
Jun 3, 2026
|
49.40 | 59.10 | 48.25 | 53.85 | 53.85 | 9,056 |
|
Jun 2, 2026
|
51.45 | 55.00 | 50.35 | 54.25 | 54.25 | 11,172 |
|
Jun 1, 2026
|
56.95 | 61.80 | 53.55 | 56.10 | 56.10 | 8,672 |
|
May 29, 2026
|
67.00 | 67.55 | 60.30 | 65.35 | 65.35 | 7,916 |
|
May 28, 2026
|
70.65 | 85.00 | 70.65 | 79.80 | 79.80 | 10,062 |
|
May 27, 2026
|
70.65 | 85.30 | 70.50 | 73.95 | 73.95 | 13,047 |
|
May 26, 2026
|
73.80 | 77.05 | 73.25 | 75.75 | 75.75 | 9,293 |
|
May 22, 2026
|
76.70 | 78.80 | 75.15 | 76.35 | 76.35 | 7,799 |
|
May 21, 2026
|
86.20 | 93.00 | 85.70 | 89.95 | 89.95 | 9,487 |
|
May 20, 2026
|
90.20 | 92.95 | 88.60 | 91.50 | 91.50 | 6,015 |
|
May 19, 2026
|
93.40 | 98.35 | 92.35 | 93.45 | 93.45 | 9,803 |
|
May 18, 2026
|
96.00 | 100.50 | 94.05 | 97.50 | 97.50 | 7,726 |
|
May 15, 2026
|
98.00 | 110.00 | 95.80 | 98.60 | 98.60 | 12,414 |
|
May 14, 2026
|
104.05 | 107.90 | 104.05 | 105.75 | 105.75 | 9,639 |
|
May 13, 2026
|
106.75 | 110.25 | 105.50 | 108.80 | 108.80 | 8,318 |
|
May 12, 2026
|
105.50 | 111.50 | 105.50 | 108.70 | 108.70 | 9,629 |
|
May 11, 2026
|
109.90 | 112.90 | 109.55 | 111.10 | 111.10 | 14,884 |
|
May 8, 2026
|
109.00 | 115.95 | 109.00 | 113.15 | 113.15 | 16,009 |
|
May 7, 2026
|
118.00 | 120.20 | 116.30 | 118.55 | 118.55 | 11,466 |
|
May 6, 2026
|
118.30 | 123.65 | 117.90 | 122.50 | 122.50 | 6,713 |
|
May 5, 2026
|
120.70 | 122.30 | 119.50 | 120.65 | 120.65 | 15,159 |
|
May 4, 2026
|
120.50 | 121.90 | 116.15 | 119.20 | 119.20 | 6,354 |
|
May 1, 2026
|
125.35 | 127.70 | 122.30 | 124.65 | 124.65 | 10,767 |
|
Apr 30, 2026
|
132.20 | 136.00 | 129.40 | 133.90 | 133.90 | 8,670 |
|
Apr 29, 2026
|
131.75 | 135.75 | 131.50 | 134.75 | 134.75 | 11,042 |
|
Apr 28, 2026
|
132.00 | 137.15 | 132.00 | 134.80 | 134.80 | 4,332 |
|
Apr 27, 2026
|
137.00 | 138.85 | 136.20 | 137.95 | 137.95 | 10,072 |
|
Apr 24, 2026
|
137.00 | 143.60 | 135.00 | 140.65 | 140.65 | 8,295 |
|
Apr 23, 2026
|
148.60 | 150.55 | 143.55 | 147.75 | 147.75 | 9,240 |
|
Apr 22, 2026
|
151.95 | 154.40 | 147.90 | 151.85 | 151.85 | 7,528 |
|
Apr 21, 2026
|
152.80 | 155.95 | 150.40 | 153.55 | 153.55 | 9,950 |
|
Apr 20, 2026
|
156.35 | 158.05 | 155.35 | 157.45 | 157.45 | 9,641 |
|
Apr 17, 2026
|
152.00 | 162.20 | 152.00 | 159.45 | 159.45 | 3,598 |
|
Apr 16, 2026
|
160.50 | 164.25 | 160.00 | 162.55 | 162.55 | 15,411 |
|
Apr 15, 2026
|
160.30 | 166.85 | 159.80 | 165.45 | 165.45 | 10,017 |
|
Apr 14, 2026
|
161.10 | 167.90 | 160.65 | 166.40 | 166.40 | 15,520 |
|
Apr 13, 2026
|
162.50 | 165.05 | 158.25 | 163.80 | 163.80 | 14,649 |
|
Apr 10, 2026
|
162.00 | 167.80 | 162.00 | 165.35 | 165.35 | 5,048 |
|
Apr 9, 2026
|
170.15 | 173.80 | 170.15 | 172.65 | 172.65 | 4,808 |
|
Apr 8, 2026
|
167.00 | 179.65 | 167.00 | 173.00 | 173.00 | 6,773 |
|
Apr 7, 2026
|
169.00 | 172.70 | 164.35 | 168.70 | 168.70 | 12,478 |
|
Apr 6, 2026
|
172.00 | 173.35 | 168.55 | 172.50 | 172.50 | 5,386 |
|
Apr 2, 2026
|
170.25 | 177.00 | 169.50 | 175.75 | 175.75 | 7,647 |
|
Apr 1, 2026
|
183.00 | 188.00 | 181.70 | 183.00 | 183.00 | 7,839 |
|
Mar 31, 2026
|
183.00 | 187.05 | 181.55 | 183.85 | 183.85 | 11,967 |
|
Mar 30, 2026
|
182.65 | 188.60 | 179.80 | 181.85 | 181.85 | 16,667 |
|
Mar 27, 2026
|
186.65 | 187.45 | 178.85 | 183.05 | 183.05 | 8,063 |
|
Mar 26, 2026
|
204.00 | 205.70 | 195.40 | 196.90 | 196.90 | 7,998 |
|
Mar 25, 2026
|
210.65 | 213.05 | 207.20 | 209.40 | 209.40 | 14,204 |
|
Mar 24, 2026
|
210.75 | 214.00 | 208.30 | 211.05 | 211.05 | 8,018 |
|
Mar 23, 2026
|
217.60 | 222.90 | 215.55 | 217.65 | 217.65 | 4,698 |
|
Mar 20, 2026
|
211.20 | 216.95 | 208.10 | 215.10 | 215.10 | 9,722 |
|
Mar 19, 2026
|
5.15 | 7.60 | 4.80 | 7.20 | 7.20 | 19,451 |
|
Mar 18, 2026
|
8.95 | 10.05 | 7.25 | 8.25 | 8.25 | - |
|
Mar 17, 2026
|
13.00 | 14.65 | 10.85 | 12.65 | 12.65 | - |
|
Mar 16, 2026
|
16.55 | 17.50 | 14.80 | 15.55 | 15.55 | - |
|
Mar 13, 2026
|
19.00 | 19.00 | 14.90 | 16.40 | 16.40 | - |
|
Mar 12, 2026
|
20.00 | 21.85 | 18.85 | 21.35 | 21.35 | - |
|
Mar 11, 2026
|
25.15 | 25.60 | 23.10 | 23.85 | 23.85 | - |
|
Mar 10, 2026
|
27.00 | 27.95 | 24.70 | 25.30 | 25.30 | - |
|
Mar 9, 2026
|
26.40 | 31.50 | 26.00 | 30.35 | 30.35 | - |
|
Mar 6, 2026
|
26.60 | 29.75 | 26.00 | 27.45 | 27.45 | - |
|
Mar 5, 2026
|
33.85 | 35.10 | 32.65 | 34.20 | 34.20 | - |
|
Mar 4, 2026
|
36.15 | 37.50 | 33.00 | 35.20 | 35.20 | - |
|
Mar 3, 2026
|
35.75 | 38.35 | 34.85 | 37.10 | 37.10 | - |
|
Mar 2, 2026
|
38.50 | 41.60 | 38.15 | 39.60 | 39.60 | - |
|
Feb 27, 2026
|
41.80 | 43.50 | 40.90 | 42.65 | 42.65 | - |
|
Feb 26, 2026
|
46.70 | 49.70 | 45.00 | 47.95 | 47.95 | - |
|
Feb 25, 2026
|
53.15 | 53.15 | 49.55 | 50.60 | 50.60 | - |
|
Feb 24, 2026
|
52.95 | 56.15 | 52.80 | 54.20 | 54.20 | - |
|
Feb 23, 2026
|
55.05 | 59.30 | 53.30 | 55.00 | 55.00 | - |
|
Feb 20, 2026
|
57.90 | 59.95 | 57.00 | 59.35 | 59.35 | - |
|
Feb 19, 2026
|
64.80 | 66.60 | 63.25 | 65.20 | 65.20 | - |
|
Feb 18, 2026
|
65.55 | 68.35 | 64.15 | 65.30 | 65.30 | - |
|
Feb 17, 2026
|
67.55 | 73.60 | 65.00 | 67.60 | 67.60 | - |
|
Feb 13, 2026
|
67.50 | 70.85 | 62.20 | 70.30 | 70.30 | - |
|
Feb 12, 2026
|
79.00 | 79.10 | 76.35 | 78.30 | 78.30 | - |
|
Feb 11, 2026
|
83.15 | 91.85 | 81.50 | 82.55 | 82.55 | - |
|
Feb 10, 2026
|
85.15 | 86.95 | 83.00 | 84.20 | 84.20 | - |
|
Feb 9, 2026
|
88.20 | 90.15 | 86.80 | 87.90 | 87.90 | 10,246 |
|
Feb 6, 2026
|
93.00 | 93.00 | 87.05 | 89.10 | 89.10 | 7,856 |
|
Feb 5, 2026
|
99.20 | 99.20 | 95.75 | 97.65 | 97.65 | 10,477 |
|
Feb 4, 2026
|
103.15 | 104.30 | 97.05 | 100.60 | 100.60 | 8,347 |
|
Feb 3, 2026
|
109.00 | 109.00 | 105.20 | 105.85 | 105.85 | 6,843 |
|
Feb 2, 2026
|
112.50 | 115.20 | 111.50 | 112.70 | 112.70 | 8,620 |
|
Jan 30, 2026
|
115.90 | 118.90 | 113.30 | 114.30 | 114.30 | 7,313 |
|
Jan 29, 2026
|
125.00 | 125.30 | 119.55 | 122.80 | 122.80 | 8,261 |
|
Jan 28, 2026
|
129.85 | 132.90 | 127.45 | 128.40 | 128.40 | 7,477 |
|
Jan 27, 2026
|
129.45 | 132.60 | 128.15 | 130.50 | 130.50 | 3,329 |
|
Jan 26, 2026
|
130.55 | 134.55 | 130.00 | 131.25 | 131.25 | 7,909 |
|
Jan 23, 2026
|
132.30 | 136.35 | 131.60 | 132.85 | 132.85 | 6,816 |
|
Jan 22, 2026
|
145.00 | 145.25 | 141.30 | 142.50 | 142.50 | 4,299 |
|
Jan 21, 2026
|
144.00 | 148.50 | 140.55 | 144.95 | 144.95 | 5,821 |
|
Jan 20, 2026
|
148.00 | 148.00 | 142.65 | 143.85 | 143.85 | 13,123 |
|
Jan 16, 2026
|
154.00 | 157.00 | 151.40 | 155.85 | 155.85 | 8,845 |
|
Jan 15, 2026
|
158.00 | 167.70 | 158.00 | 161.80 | 161.80 | 7,199 |
|
Jan 14, 2026
|
160.60 | 167.15 | 159.05 | 163.55 | 163.55 | 5,030 |
|
Jan 13, 2026
|
166.00 | 166.90 | 161.90 | 163.85 | 163.85 | 9,886 |
|
Jan 12, 2026
|
165.60 | 169.55 | 165.50 | 168.60 | 168.60 | 4,744 |
|
Jan 9, 2026
|
168.65 | 173.50 | 167.00 | 173.15 | 173.15 | 2,978 |
|
Jan 8, 2026
|
174.60 | 177.50 | 171.85 | 176.85 | 176.85 | 6,338 |
|
Jan 7, 2026
|
179.00 | 181.75 | 177.00 | 178.10 | 178.10 | 8,045 |
|
Jan 6, 2026
|
181.70 | 193.40 | 181.25 | 185.15 | 185.15 | 5,779 |
|
Jan 5, 2026
|
185.90 | 187.60 | 181.20 | 184.00 | 184.00 | 5,266 |
|
Jan 2, 2026
|
195.60 | 199.00 | 181.55 | 186.05 | 186.05 | 6,295 |
|
Dec 31, 2025
|
204.10 | 204.95 | 196.75 | 197.70 | 197.70 | 14,601 |
|
Dec 30, 2025
|
209.75 | 215.00 | 208.50 | 209.10 | 209.10 | 7,197 |
|
Dec 29, 2025
|
214.75 | 215.95 | 210.20 | 215.05 | 215.05 | 3,114 |
|
Dec 26, 2025
|
215.95 | 217.85 | 214.30 | 216.95 | 216.95 | 4,410 |
|
Dec 24, 2025
|
223.95 | 226.80 | 223.30 | 224.90 | 224.90 | 4,152 |
|
Dec 23, 2025
|
229.00 | 233.55 | 228.55 | 232.55 | 232.55 | 2,088 |
|
Dec 22, 2025
|
237.75 | 237.75 | 231.00 | 233.80 | 233.80 | 4,323 |
|
Dec 19, 2025
|
237.20 | 242.30 | 235.65 | 238.80 | 238.80 | 2,729 |
|
Dec 18, 2025
|
4.95 | 9.50 | 4.95 | 7.38 | 7.38 | 7,648 |
|
Dec 17, 2025
|
12.00 | 12.00 | 7.50 | 8.50 | 8.50 | - |
|
Dec 16, 2025
|
9.00 | 15.00 | 9.00 | 12.05 | 12.05 | - |
|
Dec 15, 2025
|
13.30 | 19.00 | 13.30 | 17.30 | 17.30 | - |
|
Dec 12, 2025
|
15.55 | 16.30 | 12.50 | 14.40 | 14.40 | - |
|
Dec 11, 2025
|
25.10 | 25.60 | 23.60 | 24.75 | 24.75 | - |
|
Dec 10, 2025
|
29.20 | 30.00 | 25.20 | 29.05 | 29.05 | - |
|
Dec 9, 2025
|
33.40 | 34.05 | 31.70 | 32.60 | 32.60 | - |
|
Dec 8, 2025
|
37.40 | 38.75 | 35.15 | 36.55 | 36.55 | - |
|
Dec 5, 2025
|
39.20 | 39.30 | 36.75 | 37.60 | 37.60 | - |
|
Dec 4, 2025
|
44.50 | 45.65 | 42.85 | 44.75 | 44.75 | - |
|
Dec 3, 2025
|
45.85 | 47.05 | 44.95 | 45.80 | 45.80 | - |
|
Dec 2, 2025
|
47.40 | 49.50 | 46.65 | 47.30 | 47.30 | - |
|
Dec 1, 2025
|
50.00 | 53.00 | 49.30 | 50.15 | 50.15 | - |
|
Nov 28, 2025
|
55.60 | 58.65 | 54.00 | 56.10 | 56.10 | - |
|
Nov 26, 2025
|
62.00 | 65.15 | 62.00 | 63.65 | 63.65 | - |
|
Nov 25, 2025
|
67.65 | 70.00 | 64.75 | 67.45 | 67.45 | - |
|
Nov 24, 2025
|
72.40 | 73.20 | 71.25 | 72.35 | 72.35 | - |
|
Nov 21, 2025
|
70.60 | 75.50 | 68.00 | 73.45 | 73.45 | - |
|
Nov 20, 2025
|
85.10 | 85.45 | 77.50 | 79.65 | 79.65 | - |
|
Nov 19, 2025
|
80.35 | 82.35 | 79.10 | 81.70 | 81.70 | - |
|
Nov 18, 2025
|
83.40 | 87.25 | 81.70 | 83.50 | 83.50 | - |
|
Nov 17, 2025
|
87.70 | 88.55 | 82.35 | 85.50 | 85.50 | - |
|
Nov 14, 2025
|
87.50 | 92.25 | 87.50 | 90.10 | 90.10 | - |
|
Nov 13, 2025
|
98.90 | 99.00 | 93.40 | 97.15 | 97.15 | - |
|
Nov 12, 2025
|
101.90 | 104.30 | 101.05 | 101.90 | 101.90 | - |
|
Nov 11, 2025
|
105.15 | 108.75 | 103.05 | 105.45 | 105.45 | - |
|
Nov 10, 2025
|
106.45 | 106.90 | 102.55 | 105.15 | 105.15 | - |
