CBOT - Delayed Quote
•
USD
Mini Dow Jones Indus.-$5 Dec 26 (YM=F)
51,385.00
-230.00
(-0.45%)
At close: November 6 at 4:59:59 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
51,365.00 | 51,754.00 | 50,891.00 | 51,385.00 | 51,385.00 | 181,783 |
|
Nov 5, 2026
|
53,586.00 | 53,913.00 | 51,300.00 | 51,615.00 | 51,615.00 | 181,783 |
|
Nov 4, 2026
|
51,808.00 | 53,631.00 | 51,416.00 | 53,503.00 | 53,503.00 | 156,581 |
|
Nov 3, 2026
|
52,156.00 | 52,186.00 | 51,631.00 | 51,895.00 | 51,895.00 | 96,757 |
|
Nov 2, 2026
|
52,002.00 | 52,581.00 | 51,970.00 | 52,133.00 | 52,133.00 | 93,716 |
|
Oct 30, 2026
|
52,499.00 | 52,662.00 | 51,701.00 | 51,918.00 | 51,918.00 | 109,423 |
|
Oct 29, 2026
|
52,775.00 | 53,145.00 | 52,310.00 | 52,512.00 | 52,512.00 | 109,343 |
|
Oct 28, 2026
|
52,592.00 | 52,954.00 | 52,395.00 | 52,696.00 | 52,696.00 | 84,431 |
|
Oct 27, 2026
|
52,528.00 | 52,785.00 | 52,419.00 | 52,579.00 | 52,579.00 | 74,979 |
|
Oct 26, 2026
|
52,492.00 | 52,818.00 | 52,378.00 | 52,550.00 | 52,550.00 | 80,243 |
|
Oct 23, 2026
|
53,104.00 | 53,166.00 | 52,234.00 | 52,394.00 | 52,394.00 | 92,074 |
|
Oct 22, 2026
|
53,085.00 | 53,130.00 | 52,644.00 | 53,068.00 | 53,068.00 | 104,943 |
|
Oct 21, 2026
|
52,792.00 | 53,168.00 | 52,602.00 | 53,059.00 | 53,059.00 | 90,919 |
|
Oct 20, 2026
|
52,238.00 | 52,920.00 | 52,072.00 | 52,719.00 | 52,719.00 | 103,073 |
|
Oct 19, 2026
|
52,070.00 | 52,508.00 | 52,034.00 | 52,182.00 | 52,182.00 | 75,844 |
|
Oct 16, 2026
|
52,450.00 | 52,823.00 | 52,065.00 | 52,214.00 | 52,214.00 | 120,799 |
|
Oct 15, 2026
|
51,859.00 | 52,503.00 | 51,783.00 | 52,430.00 | 52,430.00 | 120,946 |
|
Oct 14, 2026
|
51,933.00 | 52,181.00 | 51,602.00 | 51,858.00 | 51,858.00 | 102,993 |
|
Oct 13, 2026
|
52,111.00 | 52,612.00 | 51,836.00 | 51,935.00 | 51,935.00 | 127,944 |
|
Oct 12, 2026
|
51,972.00 | 52,182.00 | 51,913.00 | 52,110.00 | 52,110.00 | 70,585 |
|
Oct 9, 2026
|
51,497.00 | 52,032.00 | 51,475.00 | 51,926.00 | 51,926.00 | 79,514 |
|
Oct 8, 2026
|
51,427.00 | 51,599.00 | 50,909.00 | 51,493.00 | 51,493.00 | 107,459 |
|
Oct 7, 2026
|
51,837.00 | 51,860.00 | 51,187.00 | 51,449.00 | 51,449.00 | 92,637 |
|
Oct 6, 2026
|
51,608.00 | 51,965.00 | 51,594.00 | 51,816.00 | 51,816.00 | 69,677 |
|
Oct 5, 2026
|
51,486.00 | 51,696.00 | 51,141.00 | 51,558.00 | 51,558.00 | 72,412 |
|
Oct 2, 2026
|
51,251.00 | 51,805.00 | 51,208.00 | 51,477.00 | 51,477.00 | 87,459 |
|
Oct 1, 2026
|
51,335.00 | 51,517.00 | 50,859.00 | 51,241.00 | 51,241.00 | 106,025 |
|
Sep 30, 2026
|
51,765.00 | 51,997.00 | 51,218.00 | 51,278.00 | 51,278.00 | 79,960 |
|
Sep 29, 2026
|
51,845.00 | 52,002.00 | 51,459.00 | 51,702.00 | 51,702.00 | 81,413 |
|
Sep 28, 2026
|
52,140.00 | 52,153.00 | 51,744.00 | 51,837.00 | 51,837.00 | 79,925 |
|
Sep 25, 2026
|
51,655.00 | 52,223.00 | 51,610.00 | 52,163.00 | 52,163.00 | 76,065 |
|
Sep 24, 2026
|
51,878.00 | 51,905.00 | 51,479.00 | 51,717.00 | 51,717.00 | 83,829 |
|
Sep 23, 2026
|
52,255.00 | 52,371.00 | 51,844.00 | 51,873.00 | 51,873.00 | 76,449 |
|
Sep 22, 2026
|
52,470.00 | 52,844.00 | 52,125.00 | 52,279.00 | 52,279.00 | 88,224 |
|
Sep 21, 2026
|
52,085.00 | 52,557.00 | 52,080.00 | 52,475.00 | 52,475.00 | 68,624 |
|
Sep 18, 2026
|
51,800.00 | 51,957.00 | 51,576.00 | 51,761.00 | 51,761.00 | 70,167 |
|
Sep 17, 2026
|
51,486.00 | 52,169.00 | 51,455.00 | 51,807.00 | 51,807.00 | 15,533 |
|
Sep 16, 2026
|
52,162.00 | 52,298.00 | 51,209.00 | 51,507.00 | 51,507.00 | 27,120 |
|
Sep 15, 2026
|
52,499.00 | 52,499.00 | 51,908.00 | 52,115.00 | 52,115.00 | 40,374 |
|
Sep 14, 2026
|
52,376.00 | 52,672.00 | 52,226.00 | 52,440.00 | 52,440.00 | 81,446 |
|
Sep 11, 2026
|
52,059.00 | 52,739.00 | 52,059.00 | 52,585.00 | 52,585.00 | 74,249 |
|
Sep 10, 2026
|
52,473.00 | 52,676.00 | 51,992.00 | 52,095.00 | 52,095.00 | 70,534 |
|
Sep 9, 2026
|
52,817.00 | 52,859.00 | 52,339.00 | 52,425.00 | 52,425.00 | 69,746 |
|
Sep 8, 2026
|
53,261.00 | 53,336.00 | 52,758.00 | 52,832.00 | 52,832.00 | 79,260 |
|
Sep 4, 2026
|
53,707.00 | 53,772.00 | 53,235.00 | 53,440.00 | 53,440.00 | 62,511 |
|
Sep 3, 2026
|
53,120.00 | 53,827.00 | 53,093.00 | 53,745.00 | 53,745.00 | 71,095 |
|
Sep 2, 2026
|
52,844.00 | 53,283.00 | 52,720.00 | 53,121.00 | 53,121.00 | 61,421 |
|
Sep 1, 2026
|
53,259.00 | 53,343.00 | 52,747.00 | 52,828.00 | 52,828.00 | 75,300 |
|
Aug 31, 2026
|
53,664.00 | 53,664.00 | 53,149.00 | 53,240.00 | 53,240.00 | 55,764 |
|
Aug 28, 2026
|
53,608.00 | 53,862.00 | 53,513.00 | 53,584.00 | 53,584.00 | 57,398 |
|
Aug 27, 2026
|
53,724.00 | 53,811.00 | 53,369.00 | 53,621.00 | 53,621.00 | 57,118 |
|
Aug 26, 2026
|
53,643.00 | 53,778.00 | 53,435.00 | 53,521.00 | 53,521.00 | 44,780 |
|
Aug 25, 2026
|
53,524.00 | 53,797.00 | 53,426.00 | 53,645.00 | 53,645.00 | 53,250 |
|
Aug 24, 2026
|
53,367.00 | 53,567.00 | 53,210.00 | 53,489.00 | 53,489.00 | 58,981 |
|
Aug 21, 2026
|
52,876.00 | 53,418.00 | 52,838.00 | 53,353.00 | 53,353.00 | 65,073 |
|
Aug 20, 2026
|
53,529.00 | 53,589.00 | 52,812.00 | 52,849.00 | 52,849.00 | 72,393 |
|
Aug 19, 2026
|
53,408.00 | 53,780.00 | 53,337.00 | 53,530.00 | 53,530.00 | 65,333 |
|
Aug 18, 2026
|
53,501.00 | 53,594.00 | 53,311.00 | 53,403.00 | 53,403.00 | 60,850 |
|
Aug 17, 2026
|
53,790.00 | 53,840.00 | 53,464.00 | 53,544.00 | 53,544.00 | 51,164 |
|
Aug 14, 2026
|
53,961.00 | 53,999.00 | 53,745.00 | 53,807.00 | 53,807.00 | 45,129 |
|
Aug 13, 2026
|
53,905.00 | 54,149.00 | 53,715.00 | 53,935.00 | 53,935.00 | 51,904 |
|
Aug 12, 2026
|
53,903.00 | 54,150.00 | 53,830.00 | 53,871.00 | 53,871.00 | 46,653 |
|
Aug 11, 2026
|
54,049.00 | 54,336.00 | 53,855.00 | 53,880.00 | 53,880.00 | 48,977 |
|
Aug 10, 2026
|
54,133.00 | 54,170.00 | 53,952.00 | 54,063.00 | 54,063.00 | 49,515 |
|
Aug 7, 2026
|
54,040.00 | 54,202.00 | 53,879.00 | 54,152.00 | 54,152.00 | 55,337 |
|
Aug 6, 2026
|
54,555.00 | 54,678.00 | 53,952.00 | 54,013.00 | 54,013.00 | 71,858 |
|
Aug 5, 2026
|
54,369.00 | 54,884.00 | 54,342.00 | 54,494.00 | 54,494.00 | 77,042 |
|
Aug 4, 2026
|
53,381.00 | 54,423.00 | 53,267.00 | 54,268.00 | 54,268.00 | 116,033 |
|
Aug 3, 2026
|
52,780.00 | 53,414.00 | 52,777.00 | 53,334.00 | 53,334.00 | 89,749 |
|
Jul 31, 2026
|
52,395.00 | 52,772.00 | 52,124.00 | 52,635.00 | 52,635.00 | 89,322 |
|
Jul 30, 2026
|
51,759.00 | 52,484.00 | 51,732.00 | 52,380.00 | 52,380.00 | 97,296 |
|
Jul 29, 2026
|
52,915.00 | 53,033.00 | 51,630.00 | 51,765.00 | 51,765.00 | 146,075 |
|
Jul 28, 2026
|
52,405.00 | 53,105.00 | 52,290.00 | 52,944.00 | 52,944.00 | 103,226 |
|
Jul 27, 2026
|
52,299.00 | 52,790.00 | 52,173.00 | 52,382.00 | 52,382.00 | 91,904 |
|
Jul 24, 2026
|
51,920.00 | 52,314.00 | 51,846.00 | 52,124.00 | 52,124.00 | 89,973 |
|
Jul 23, 2026
|
52,430.00 | 52,515.00 | 51,720.00 | 51,894.00 | 51,894.00 | 105,718 |
|
Jul 22, 2026
|
52,431.00 | 52,721.00 | 52,262.00 | 52,449.00 | 52,449.00 | 87,376 |
|
Jul 21, 2026
|
52,091.00 | 52,590.00 | 52,035.00 | 52,443.00 | 52,443.00 | 66,633 |
|
Jul 20, 2026
|
52,300.00 | 52,633.00 | 51,999.00 | 52,073.00 | 52,073.00 | 75,800 |
|
Jul 17, 2026
|
52,778.00 | 52,835.00 | 52,174.00 | 52,375.00 | 52,375.00 | 115,266 |
|
Jul 16, 2026
|
52,919.00 | 53,108.00 | 52,607.00 | 52,786.00 | 52,786.00 | 85,356 |
|
Jul 15, 2026
|
52,792.00 | 53,088.00 | 52,680.00 | 52,900.00 | 52,900.00 | 76,509 |
|
Jul 14, 2026
|
52,731.00 | 52,981.00 | 52,255.00 | 52,791.00 | 52,791.00 | 99,661 |
|
Jul 13, 2026
|
52,844.00 | 53,113.00 | 52,603.00 | 52,764.00 | 52,764.00 | 73,067 |
|
Jul 10, 2026
|
52,753.00 | 52,992.00 | 52,506.00 | 52,906.00 | 52,906.00 | 68,290 |
|
Jul 9, 2026
|
52,541.00 | 52,865.00 | 52,501.00 | 52,761.00 | 52,761.00 | 66,140 |
|
Jul 8, 2026
|
53,166.00 | 53,207.00 | 52,343.00 | 52,624.00 | 52,624.00 | 95,217 |
|
Jul 7, 2026
|
53,405.00 | 53,656.00 | 53,076.00 | 53,197.00 | 53,197.00 | 89,107 |
|
Jul 6, 2026
|
53,230.00 | 53,421.00 | 52,962.00 | 53,372.00 | 53,372.00 | 90,648 |
|
Jul 2, 2026
|
52,640.00 | 53,218.00 | 52,551.00 | 53,183.00 | 53,183.00 | 100,341 |
|
Jul 1, 2026
|
52,546.00 | 53,105.00 | 52,381.00 | 52,668.00 | 52,668.00 | 90,299 |
|
Jun 30, 2026
|
52,554.00 | 52,763.00 | 52,383.00 | 52,670.00 | 52,670.00 | 74,881 |
|
Jun 29, 2026
|
52,183.00 | 52,700.00 | 52,179.00 | 52,572.00 | 52,572.00 | 89,618 |
|
Jun 26, 2026
|
52,439.00 | 52,542.00 | 52,008.00 | 52,209.00 | 52,209.00 | 105,309 |
|
Jun 25, 2026
|
52,381.00 | 53,097.00 | 52,215.00 | 52,339.00 | 52,339.00 | 113,919 |
|
Jun 24, 2026
|
52,119.00 | 52,676.00 | 51,933.00 | 52,279.00 | 52,279.00 | 98,055 |
|
Jun 23, 2026
|
52,165.00 | 52,281.00 | 51,691.00 | 52,082.00 | 52,082.00 | 96,734 |
|
Jun 22, 2026
|
51,870.00 | 52,305.00 | 51,712.00 | 52,119.00 | 52,119.00 | 91,262 |
|
Jun 18, 2026
|
51,621.00 | 51,962.00 | 51,587.00 | 51,962.00 | 51,962.00 | 92,045 |
|
Jun 17, 2026
|
52,041.00 | 52,300.00 | 51,420.00 | 51,519.00 | 51,519.00 | 15,312 |
|
Jun 16, 2026
|
51,739.00 | 52,233.00 | 51,698.00 | 52,044.00 | 52,044.00 | 38,318 |
|
Jun 15, 2026
|
51,450.00 | 51,996.00 | 51,440.00 | 51,742.00 | 51,742.00 | 64,460 |
|
Jun 12, 2026
|
50,910.00 | 51,443.00 | 50,836.00 | 51,227.00 | 51,227.00 | 76,946 |
|
Jun 11, 2026
|
49,883.00 | 51,017.00 | 49,758.00 | 50,875.00 | 50,875.00 | 152,621 |
|
Jun 10, 2026
|
50,843.00 | 50,906.00 | 49,873.00 | 49,990.00 | 49,990.00 | 160,990 |
|
Jun 9, 2026
|
50,800.00 | 51,315.00 | 50,262.00 | 50,909.00 | 50,909.00 | 167,518 |
|
Jun 8, 2026
|
50,796.00 | 51,331.00 | 50,624.00 | 50,856.00 | 50,856.00 | 123,612 |
|
Jun 5, 2026
|
51,665.00 | 51,849.00 | 50,736.00 | 50,936.00 | 50,936.00 | 146,415 |
|
Jun 4, 2026
|
50,774.00 | 51,752.00 | 50,756.00 | 51,671.00 | 51,671.00 | 123,804 |
|
Jun 3, 2026
|
51,396.00 | 51,418.00 | 50,738.00 | 50,803.00 | 50,803.00 | 100,625 |
|
Jun 2, 2026
|
51,073.00 | 51,443.00 | 50,841.00 | 51,400.00 | 51,400.00 | 96,521 |
|
Jun 1, 2026
|
51,128.00 | 51,384.00 | 50,824.00 | 51,134.00 | 51,134.00 | 101,795 |
|
May 29, 2026
|
50,750.00 | 51,140.00 | 50,704.00 | 51,077.00 | 51,077.00 | 95,052 |
|
May 28, 2026
|
50,784.00 | 50,855.00 | 50,386.00 | 50,743.00 | 50,743.00 | 79,376 |
|
May 27, 2026
|
50,508.00 | 50,896.00 | 50,500.00 | 50,728.00 | 50,728.00 | 84,153 |
|
May 26, 2026
|
50,776.00 | 51,209.00 | 50,425.00 | 50,547.00 | 50,547.00 | 104,444 |
|
May 22, 2026
|
50,402.00 | 50,920.00 | 50,402.00 | 50,662.00 | 50,662.00 | 94,216 |
|
May 21, 2026
|
50,040.00 | 50,470.00 | 49,774.00 | 50,379.00 | 50,379.00 | 119,591 |
|
May 20, 2026
|
49,443.00 | 50,160.00 | 49,294.00 | 50,094.00 | 50,094.00 | 123,449 |
|
May 19, 2026
|
49,740.00 | 49,838.00 | 49,324.00 | 49,459.00 | 49,459.00 | 107,846 |
|
May 18, 2026
|
49,464.00 | 49,845.00 | 49,152.00 | 49,768.00 | 49,768.00 | 115,707 |
|
May 15, 2026
|
50,152.00 | 50,166.00 | 49,435.00 | 49,617.00 | 49,617.00 | 99,603 |
|
May 14, 2026
|
49,850.00 | 50,292.00 | 49,850.00 | 50,154.00 | 50,154.00 | 99,443 |
|
May 13, 2026
|
49,860.00 | 49,911.00 | 49,534.00 | 49,792.00 | 49,792.00 | 80,415 |
|
May 12, 2026
|
49,788.00 | 49,924.00 | 49,397.00 | 49,869.00 | 49,869.00 | 96,036 |
|
May 11, 2026
|
49,640.00 | 49,871.00 | 49,468.00 | 49,792.00 | 49,792.00 | 81,711 |
|
May 8, 2026
|
49,599.00 | 49,958.00 | 49,582.00 | 49,691.00 | 49,691.00 | 82,050 |
|
May 7, 2026
|
50,024.00 | 50,238.00 | 49,581.00 | 49,700.00 | 49,700.00 | 106,856 |
|
May 6, 2026
|
49,396.00 | 50,135.00 | 49,350.00 | 50,034.00 | 50,034.00 | 111,557 |
|
May 5, 2026
|
49,088.00 | 49,477.00 | 49,060.00 | 49,415.00 | 49,415.00 | 73,857 |
|
May 4, 2026
|
49,705.00 | 49,805.00 | 49,016.00 | 49,079.00 | 49,079.00 | 96,869 |
|
May 1, 2026
|
49,901.00 | 50,138.00 | 49,561.00 | 49,646.00 | 49,646.00 | 82,408 |
|
Apr 30, 2026
|
48,822.00 | 49,934.00 | 48,608.00 | 49,835.00 | 49,835.00 | 111,139 |
|
Apr 29, 2026
|
49,360.00 | 49,417.00 | 48,790.00 | 49,012.00 | 49,012.00 | 84,556 |
|
Apr 28, 2026
|
49,347.00 | 49,549.00 | 49,231.00 | 49,297.00 | 49,297.00 | 83,926 |
|
Apr 27, 2026
|
49,382.00 | 49,522.00 | 49,190.00 | 49,342.00 | 49,342.00 | 64,939 |
|
Apr 24, 2026
|
49,423.00 | 49,598.00 | 49,243.00 | 49,392.00 | 49,392.00 | 85,455 |
|
Apr 23, 2026
|
49,495.00 | 49,703.00 | 49,036.00 | 49,490.00 | 49,490.00 | 111,924 |
|
Apr 22, 2026
|
49,500.00 | 49,810.00 | 49,420.00 | 49,668.00 | 49,668.00 | 81,420 |
|
Apr 21, 2026
|
49,673.00 | 50,043.00 | 49,229.00 | 49,339.00 | 49,339.00 | 112,623 |
|
Apr 20, 2026
|
49,324.00 | 49,731.00 | 49,090.00 | 49,639.00 | 49,639.00 | 80,728 |
|
Apr 17, 2026
|
48,823.00 | 49,924.00 | 48,808.00 | 49,641.00 | 49,641.00 | 129,079 |
|
Apr 16, 2026
|
48,685.00 | 48,871.00 | 48,529.00 | 48,767.00 | 48,767.00 | 77,035 |
|
Apr 15, 2026
|
48,758.00 | 48,911.00 | 48,482.00 | 48,669.00 | 48,669.00 | 83,738 |
|
Apr 14, 2026
|
48,446.00 | 48,808.00 | 48,344.00 | 48,755.00 | 48,755.00 | 85,077 |
|
Apr 13, 2026
|
47,674.00 | 48,457.00 | 47,534.00 | 48,425.00 | 48,425.00 | 94,701 |
|
Apr 10, 2026
|
48,380.00 | 48,520.00 | 48,073.00 | 48,129.00 | 48,129.00 | 69,883 |
|
Apr 9, 2026
|
48,090.00 | 48,555.00 | 47,902.00 | 48,416.00 | 48,416.00 | 86,226 |
|
Apr 8, 2026
|
47,007.00 | 48,261.00 | 46,828.00 | 48,144.00 | 48,144.00 | 127,151 |
|
Apr 7, 2026
|
47,001.00 | 47,040.00 | 46,425.00 | 46,812.00 | 46,812.00 | 123,306 |
|
Apr 6, 2026
|
46,569.00 | 47,052.00 | 46,362.00 | 46,902.00 | 46,902.00 | 74,513 |
|
Apr 2, 2026
|
46,826.00 | 46,987.00 | 46,076.00 | 46,732.00 | 46,732.00 | 118,687 |
|
Apr 1, 2026
|
46,492.00 | 47,090.00 | 46,492.00 | 46,806.00 | 46,806.00 | 110,015 |
|
Mar 31, 2026
|
45,473.00 | 46,643.00 | 45,287.00 | 46,582.00 | 46,582.00 | 161,709 |
|
Mar 30, 2026
|
45,244.00 | 45,915.00 | 45,052.00 | 45,465.00 | 45,465.00 | 100,959 |
|
Mar 27, 2026
|
46,333.00 | 46,502.00 | 45,272.00 | 45,424.00 | 45,424.00 | 118,729 |
|
Mar 26, 2026
|
46,726.00 | 46,848.00 | 46,172.00 | 46,230.00 | 46,230.00 | 112,873 |
|
Mar 25, 2026
|
46,695.00 | 47,036.00 | 46,480.00 | 46,711.00 | 46,711.00 | 103,663 |
|
Mar 24, 2026
|
46,524.00 | 46,905.00 | 46,046.00 | 46,415.00 | 46,415.00 | 117,908 |
|
Mar 23, 2026
|
45,605.00 | 47,210.00 | 45,453.00 | 46,522.00 | 46,522.00 | 194,360 |
|
Mar 20, 2026
|
46,108.00 | 46,212.00 | 45,713.00 | 45,897.00 | 45,897.00 | 155,731 |
|
Mar 19, 2026
|
46,226.00 | 46,315.00 | 45,750.00 | 46,041.00 | 46,041.00 | 11,040 |
|
Mar 18, 2026
|
47,021.00 | 47,327.00 | 46,076.00 | 46,234.00 | 46,234.00 | 30,676 |
|
Mar 17, 2026
|
46,940.00 | 47,457.00 | 46,708.00 | 47,039.00 | 47,039.00 | 52,315 |
|
Mar 16, 2026
|
46,392.00 | 47,218.00 | 46,392.00 | 46,984.00 | 46,984.00 | 89,534 |
|
Mar 13, 2026
|
46,769.00 | 47,162.00 | 46,459.00 | 46,592.00 | 46,592.00 | 140,360 |
|
Mar 12, 2026
|
47,372.00 | 47,383.00 | 46,703.00 | 46,721.00 | 46,721.00 | 173,272 |
|
Mar 11, 2026
|
47,795.00 | 47,970.00 | 47,210.00 | 47,448.00 | 47,448.00 | 133,146 |
|
Mar 10, 2026
|
47,756.00 | 48,266.00 | 47,475.00 | 47,745.00 | 47,745.00 | 174,694 |
|
Mar 9, 2026
|
47,177.00 | 47,923.00 | 46,333.00 | 47,769.00 | 47,769.00 | 195,728 |
|
Mar 6, 2026
|
47,954.00 | 48,123.00 | 47,025.00 | 47,517.00 | 47,517.00 | 160,620 |
|
Mar 5, 2026
|
48,788.00 | 48,886.00 | 47,613.00 | 47,983.00 | 47,983.00 | 168,608 |
|
Mar 4, 2026
|
48,475.00 | 48,916.00 | 48,266.00 | 48,796.00 | 48,796.00 | 134,674 |
|
Mar 3, 2026
|
48,928.00 | 48,935.00 | 47,681.00 | 48,560.00 | 48,560.00 | 209,429 |
|
Mar 2, 2026
|
48,451.00 | 49,121.00 | 48,166.00 | 48,945.00 | 48,945.00 | 144,110 |
|
Feb 27, 2026
|
49,336.00 | 49,396.00 | 48,699.00 | 49,000.00 | 49,000.00 | 128,200 |
|
Feb 26, 2026
|
49,483.00 | 49,872.00 | 49,261.00 | 49,531.00 | 49,531.00 | 127,493 |
|
Feb 25, 2026
|
49,206.00 | 49,583.00 | 49,124.00 | 49,534.00 | 49,534.00 | 84,351 |
|
Feb 24, 2026
|
48,903.00 | 49,343.00 | 48,801.00 | 49,236.00 | 49,236.00 | 111,764 |
|
Feb 23, 2026
|
49,642.00 | 49,765.00 | 48,775.00 | 48,849.00 | 48,849.00 | 140,083 |
|
Feb 20, 2026
|
49,432.00 | 49,775.00 | 49,204.00 | 49,674.00 | 49,674.00 | 128,313 |
|
Feb 19, 2026
|
49,697.00 | 49,788.00 | 49,258.00 | 49,458.00 | 49,458.00 | 95,498 |
|
Feb 18, 2026
|
49,619.00 | 49,967.00 | 49,489.00 | 49,722.00 | 49,722.00 | 91,111 |
|
Feb 17, 2026
|
49,549.00 | 49,820.00 | 49,240.00 | 49,612.00 | 49,612.00 | 142,838 |
|
Feb 13, 2026
|
49,553.00 | 49,817.00 | 49,155.00 | 49,569.00 | 49,569.00 | 139,588 |
|
Feb 12, 2026
|
50,216.00 | 50,521.00 | 49,493.00 | 49,523.00 | 49,523.00 | 137,171 |
|
Feb 11, 2026
|
50,325.00 | 50,585.00 | 49,977.00 | 50,205.00 | 50,205.00 | 112,947 |
|
Feb 10, 2026
|
50,197.00 | 50,611.00 | 50,107.00 | 50,273.00 | 50,273.00 | 108,206 |
|
Feb 9, 2026
|
50,240.00 | 50,339.00 | 49,908.00 | 50,219.00 | 50,219.00 | 101,613 |
|
Feb 6, 2026
|
48,845.00 | 50,263.00 | 48,703.00 | 50,205.00 | 50,205.00 | 156,045 |
|
Feb 5, 2026
|
49,524.00 | 49,690.00 | 48,848.00 | 48,998.00 | 48,998.00 | 143,864 |
|
Feb 4, 2026
|
49,379.00 | 49,758.00 | 49,215.00 | 49,589.00 | 49,589.00 | 132,992 |
|
Feb 3, 2026
|
49,481.00 | 49,767.00 | 48,934.00 | 49,350.00 | 49,350.00 | 151,158 |
|
Feb 2, 2026
|
48,864.00 | 49,602.00 | 48,506.00 | 49,523.00 | 49,523.00 | 120,373 |
|
Jan 30, 2026
|
49,123.00 | 49,169.00 | 48,571.00 | 49,008.00 | 49,008.00 | 141,275 |
|
Jan 29, 2026
|
49,134.00 | 49,442.00 | 48,724.00 | 49,170.00 | 49,170.00 | 148,213 |
|
Jan 28, 2026
|
49,150.00 | 49,290.00 | 48,990.00 | 49,167.00 | 49,167.00 | 90,268 |
|
Jan 27, 2026
|
49,421.00 | 49,566.00 | 49,007.00 | 49,159.00 | 49,159.00 | 104,315 |
|
Jan 26, 2026
|
49,036.00 | 49,644.00 | 48,850.00 | 49,565.00 | 49,565.00 | 90,970 |
|
Jan 23, 2026
|
49,506.00 | 49,620.00 | 49,119.00 | 49,263.00 | 49,263.00 | 96,872 |
|
Jan 22, 2026
|
49,296.00 | 49,795.00 | 49,257.00 | 49,558.00 | 49,558.00 | 111,017 |
|
Jan 21, 2026
|
48,727.00 | 49,482.00 | 48,488.00 | 49,265.00 | 49,265.00 | 151,069 |
|
Jan 20, 2026
|
49,310.00 | 49,328.00 | 48,611.00 | 48,666.00 | 48,666.00 | 174,352 |
|
Jan 16, 2026
|
49,653.00 | 49,799.00 | 49,424.00 | 49,547.00 | 49,547.00 | 96,775 |
|
Jan 15, 2026
|
49,277.00 | 49,792.00 | 49,253.00 | 49,639.00 | 49,639.00 | 117,820 |
|
Jan 14, 2026
|
49,372.00 | 49,400.00 | 49,057.00 | 49,356.00 | 49,356.00 | 123,352 |
|
Jan 13, 2026
|
49,764.00 | 49,901.00 | 49,274.00 | 49,409.00 | 49,409.00 | 115,853 |
|
Jan 12, 2026
|
49,720.00 | 49,855.00 | 49,212.00 | 49,809.00 | 49,809.00 | 104,754 |
|
Jan 9, 2026
|
49,569.00 | 49,793.00 | 49,408.00 | 49,726.00 | 49,726.00 | 85,625 |
|
Jan 8, 2026
|
49,239.00 | 49,603.00 | 49,001.00 | 49,493.00 | 49,493.00 | 107,058 |
|
Jan 7, 2026
|
49,752.00 | 49,876.00 | 49,182.00 | 49,239.00 | 49,239.00 | 103,442 |
|
Jan 6, 2026
|
49,225.00 | 49,766.00 | 49,096.00 | 49,721.00 | 49,721.00 | 96,101 |
|
Jan 5, 2026
|
48,653.00 | 49,463.00 | 48,556.00 | 49,228.00 | 49,228.00 | 108,530 |
|
Jan 2, 2026
|
48,373.00 | 48,652.00 | 48,092.00 | 48,616.00 | 48,616.00 | 104,062 |
|
Dec 31, 2025
|
48,685.00 | 48,693.00 | 48,315.00 | 48,336.00 | 48,336.00 | 46,839 |
|
Dec 30, 2025
|
48,763.00 | 48,774.00 | 48,573.00 | 48,650.00 | 48,650.00 | 44,085 |
|
Dec 29, 2025
|
48,998.00 | 49,052.00 | 48,665.00 | 48,749.00 | 48,749.00 | 50,840 |
|
Dec 26, 2025
|
49,050.00 | 49,086.00 | 48,872.00 | 48,998.00 | 48,998.00 | 34,809 |
|
Dec 24, 2025
|
48,744.00 | 49,084.00 | 48,681.00 | 49,029.00 | 49,029.00 | 26,493 |
|
Dec 23, 2025
|
48,684.00 | 48,854.00 | 48,532.00 | 48,762.00 | 48,762.00 | 52,243 |
|
Dec 22, 2025
|
48,600.00 | 48,787.00 | 48,458.00 | 48,688.00 | 48,688.00 | 71,951 |
|
Dec 19, 2025
|
47,919.00 | 48,090.00 | 47,809.00 | 48,090.00 | 48,090.00 | 70,175 |
|
Dec 18, 2025
|
47,927.00 | 48,389.00 | 47,821.00 | 47,988.00 | 47,988.00 | 17,446 |
|
Dec 17, 2025
|
48,119.00 | 48,405.00 | 47,876.00 | 47,908.00 | 47,908.00 | 32,740 |
|
Dec 16, 2025
|
48,479.00 | 48,547.00 | 47,964.00 | 48,131.00 | 48,131.00 | 44,714 |
|
Dec 15, 2025
|
48,517.00 | 48,745.00 | 48,303.00 | 48,461.00 | 48,461.00 | 66,115 |
|
Dec 12, 2025
|
48,808.00 | 48,917.00 | 48,355.00 | 48,474.00 | 48,474.00 | 126,884 |
|
Dec 11, 2025
|
48,149.00 | 48,825.00 | 47,859.00 | 48,746.00 | 48,746.00 | 122,569 |
|
Dec 10, 2025
|
47,608.00 | 48,245.00 | 47,504.00 | 48,107.00 | 48,107.00 | 99,710 |
|
Dec 9, 2025
|
47,798.00 | 48,004.00 | 47,576.00 | 47,613.00 | 47,613.00 | 79,033 |
|
Dec 8, 2025
|
48,015.00 | 48,061.00 | 47,663.00 | 47,793.00 | 47,793.00 | 72,699 |
|
Dec 5, 2025
|
47,913.00 | 48,184.00 | 47,818.00 | 48,001.00 | 48,001.00 | 76,671 |
|
Dec 4, 2025
|
47,994.00 | 48,132.00 | 47,756.00 | 47,916.00 | 47,916.00 | 74,851 |
|
Dec 3, 2025
|
47,543.00 | 48,081.00 | 47,428.00 | 47,954.00 | 47,954.00 | 100,386 |
|
Dec 2, 2025
|
47,358.00 | 47,668.00 | 47,269.00 | 47,544.00 | 47,544.00 | 82,974 |
|
Dec 1, 2025
|
47,741.00 | 47,783.00 | 47,319.00 | 47,352.00 | 47,352.00 | 76,158 |
|
Nov 28, 2025
|
47,513.00 | 47,796.00 | 47,442.00 | 47,743.00 | 47,743.00 | 30,055 |
|
Nov 26, 2025
|
47,190.00 | 47,632.00 | 47,171.00 | 47,490.00 | 47,490.00 | 76,019 |
|
Nov 25, 2025
|
46,509.00 | 47,250.00 | 46,401.00 | 47,179.00 | 47,179.00 | 99,406 |
|
Nov 24, 2025
|
46,504.00 | 46,655.00 | 46,165.00 | 46,514.00 | 46,514.00 | 83,181 |
|
Nov 21, 2025
|
45,849.00 | 46,656.00 | 45,779.00 | 46,321.00 | 46,321.00 | 150,770 |
|
Nov 20, 2025
|
46,238.00 | 46,936.00 | 45,786.00 | 45,825.00 | 45,825.00 | 160,206 |
|
Nov 19, 2025
|
46,142.00 | 46,375.00 | 45,974.00 | 46,208.00 | 46,208.00 | 101,618 |
|
Nov 18, 2025
|
46,714.00 | 46,756.00 | 45,988.00 | 46,184.00 | 46,184.00 | 140,781 |
|
Nov 17, 2025
|
47,237.00 | 47,368.00 | 46,503.00 | 46,665.00 | 46,665.00 | 98,073 |
|
Nov 14, 2025
|
47,592.00 | 47,644.00 | 46,939.00 | 47,229.00 | 47,229.00 | 141,397 |
|
Nov 13, 2025
|
48,385.00 | 48,503.00 | 47,500.00 | 47,547.00 | 47,547.00 | 122,861 |
|
Nov 12, 2025
|
48,039.00 | 48,528.00 | 48,018.00 | 48,368.00 | 48,368.00 | 97,622 |
|
Nov 11, 2025
|
47,455.00 | 48,083.00 | 47,413.00 | 48,030.00 | 48,030.00 | 86,191 |
|
Nov 10, 2025
|
47,208.00 | 47,511.00 | 47,031.00 | 47,462.00 | 47,462.00 | 93,046 |
|
Nov 7, 2025
|
47,100.00 | 47,159.00 | 46,574.00 | 47,085.00 | 47,085.00 | 126,220 |
