RUT
Russell 2000 Index
index
DelayedOct 2, 2026 4:00:00 PM EDT
2,832.89+0.936%(+26.27)
RUT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Change Since |
|---|---|---|---|---|---|---|
| 2026-10-02 | 2,833.79 | 2,835.86 | 2,830.17 | 2,832.89 | +0.936% | 0.000% |
| 2026-10-01 | 2,791.39 | 2,820.77 | 2,775.36 | 2,806.63 | +0.349% | +0.936% |
| 2026-09-30 | 2,819.79 | 2,822.22 | 2,796.86 | 2,796.86 | -0.394% | +1.288% |
| 2026-09-29 | 2,822.06 | 2,825.37 | 2,794.39 | 2,807.92 | -0.355% | +0.889% |
| 2026-09-28 | 2,816.21 | 2,833.51 | 2,807.60 | 2,817.91 | -0.692% | +0.532% |
| 2026-09-25 | 2,841.75 | 2,851.70 | 2,826.79 | 2,837.55 | +0.070% | -0.164% |
| 2026-09-24 | 2,831.06 | 2,838.63 | 2,810.75 | 2,835.57 | -0.109% | -0.094% |
| 2026-09-23 | 2,878.57 | 2,878.57 | 2,838.37 | 2,838.66 | -1.774% | -0.203% |
| 2026-09-22 | 2,894.23 | 2,905.87 | 2,882.13 | 2,889.92 | +0.506% | -1.973% |
| 2026-09-21 | 2,882.10 | 2,883.46 | 2,870.91 | 2,875.36 | +0.523% | -1.477% |
| 2026-09-18 | 2,873.30 | 2,873.31 | 2,846.70 | 2,860.40 | -0.495% | -0.961% |
| 2026-09-17 | 2,899.97 | 2,901.33 | 2,874.46 | 2,874.63 | +0.553% | -1.452% |
| 2026-09-16 | 2,876.65 | 2,887.82 | 2,832.37 | 2,858.81 | -0.400% | -0.907% |
| 2026-09-15 | 2,887.23 | 2,887.92 | 2,861.73 | 2,870.29 | -0.759% | -1.303% |
| 2026-09-14 | 2,887.86 | 2,908.52 | 2,885.54 | 2,892.24 | -0.403% | -2.052% |
| 2026-09-11 | 2,921.52 | 2,926.69 | 2,902.90 | 2,903.94 | +0.450% | -2.447% |
| 2026-09-10 | 2,897.08 | 2,897.12 | 2,886.96 | 2,890.95 | -1.037% | -2.008% |
| 2026-09-09 | 2,950.37 | 2,952.61 | 2,918.89 | 2,921.23 | -1.316% | -3.024% |
| 2026-09-08 | 2,966.14 | 2,975.48 | 2,958.64 | 2,960.20 | -0.519% | -4.301% |
| 2026-09-04 | 2,956.31 | 2,976.66 | 2,953.66 | 2,975.65 | +0.249% | -4.797% |
| 2026-09-03 | 2,968.21 | 2,976.62 | 2,951.29 | 2,968.27 | +0.511% | -4.561% |
| 2026-09-02 | 2,926.51 | 2,959.52 | 2,926.51 | 2,953.17 | +1.131% | -4.073% |
| 2026-09-01 | 2,943.43 | 2,943.43 | 2,916.84 | 2,920.13 | -1.228% | -2.987% |
| 2026-08-31 | 2,967.43 | 2,967.43 | 2,944.34 | 2,956.45 | -0.536% | -4.179% |
| 2026-08-28 | 3,014.15 | 3,017.04 | 2,972.37 | 2,972.37 | -1.392% | -4.692% |
| 2026-08-27 | 3,004.72 | 3,019.40 | 3,000.91 | 3,014.34 | +0.281% | -6.019% |
| 2026-08-26 | 3,002.35 | 3,014.88 | 2,999.91 | 3,005.90 | -0.137% | -5.756% |
| 2026-08-25 | 3,010.36 | 3,011.97 | 3,000.47 | 3,010.02 | +0.499% | -5.885% |
| 2026-08-24 | 3,011.47 | 3,011.47 | 2,991.24 | 2,995.08 | -0.755% | -5.415% |
| 2026-08-21 | 3,015.12 | 3,020.24 | 3,000.05 | 3,017.87 | +0.850% | -6.129% |
| 2026-08-20 | 3,013.08 | 3,014.85 | 2,989.22 | 2,992.43 | -1.336% | -5.331% |
| 2026-08-19 | 3,046.32 | 3,050.25 | 3,029.98 | 3,032.94 | +0.499% | -6.596% |
| 2026-08-18 | 3,049.32 | 3,049.32 | 3,017.54 | 3,017.89 | -1.297% | -6.130% |
| 2026-08-17 | 3,060.34 | 3,061.70 | 3,051.97 | 3,057.54 | -0.354% | -7.347% |
| 2026-08-14 | 3,052.82 | 3,069.71 | 3,050.23 | 3,068.42 | +0.510% | -7.676% |
| 2026-08-13 | 3,051.09 | 3,065.84 | 3,047.08 | 3,052.85 | +0.242% | -7.205% |
| 2026-08-12 | 3,039.28 | 3,051.02 | 3,029.56 | 3,045.48 | +0.607% | -6.980% |
| 2026-08-11 | 3,024.00 | 3,036.09 | 3,023.47 | 3,027.12 | +0.322% | -6.416% |
| 2026-08-10 | 3,026.34 | 3,031.81 | 3,013.13 | 3,017.40 | -0.563% | -6.115% |
| 2026-08-07 | 3,018.56 | 3,037.34 | 3,017.31 | 3,034.49 | +1.098% | -6.644% |
| 2026-08-06 | 3,013.27 | 3,032.22 | 2,999.50 | 3,001.55 | -0.584% | -5.619% |
| 2026-08-05 | 3,038.66 | 3,048.85 | 3,018.42 | 3,019.19 | -0.586% | -6.170% |
| 2026-08-04 | 2,992.30 | 3,043.11 | 2,992.30 | 3,036.98 | +1.847% | -6.720% |
| 2026-08-03 | 2,937.30 | 2,985.68 | 2,937.30 | 2,981.91 | +1.725% | -4.997% |
| 2026-07-31 | 2,955.47 | 2,955.47 | 2,902.47 | 2,931.34 | -0.501% | -3.358% |
| 2026-07-30 | 2,930.38 | 2,948.41 | 2,912.19 | 2,946.10 | +1.369% | -3.843% |
| 2026-07-29 | 2,948.44 | 2,953.76 | 2,903.67 | 2,906.31 | -1.608% | -2.526% |
| 2026-07-28 | 2,948.45 | 2,955.39 | 2,923.27 | 2,953.80 | +0.196% | -4.093% |
| 2026-07-27 | 2,944.61 | 2,972.46 | 2,931.44 | 2,948.03 | +0.616% | -3.906% |
| 2026-07-24 | 2,953.27 | 2,956.88 | 2,927.49 | 2,930.00 | -0.346% | -3.314% |
| 2026-07-23 | 2,932.07 | 2,952.54 | 2,924.33 | 2,940.16 | -0.668% | -3.648% |
| 2026-07-22 | 2,979.24 | 2,983.43 | 2,955.60 | 2,959.94 | -0.919% | -4.292% |
| 2026-07-21 | 2,955.52 | 2,988.43 | 2,954.38 | 2,987.40 | +1.528% | -5.172% |
| 2026-07-20 | 2,971.66 | 2,978.09 | 2,942.33 | 2,942.43 | -0.668% | -3.723% |
| 2026-07-17 | 2,934.12 | 2,979.32 | 2,934.12 | 2,962.22 | -0.415% | -4.366% |
| 2026-07-16 | 2,967.92 | 2,996.28 | 2,963.51 | 2,974.57 | -0.057% | -4.763% |
| 2026-07-15 | 2,974.99 | 2,987.69 | 2,961.42 | 2,976.26 | +0.388% | -4.817% |
| 2026-07-14 | 2,974.26 | 2,977.38 | 2,957.89 | 2,964.76 | +0.393% | -4.448% |
| 2026-07-13 | 2,971.30 | 2,974.09 | 2,947.24 | 2,953.17 | -0.827% | -4.073% |
| 2026-07-10 | 2,996.11 | 2,998.18 | 2,963.16 | 2,977.81 | -0.492% | -4.866% |
| 2026-07-09 | 2,971.10 | 2,998.27 | 2,969.61 | 2,992.54 | +1.223% | -5.335% |
| 2026-07-08 | 2,961.35 | 2,971.15 | 2,927.12 | 2,956.39 | -0.875% | -4.177% |
| 2026-07-07 | 3,011.84 | 3,016.57 | 2,974.14 | 2,982.49 | -0.899% | -5.016% |
| 2026-07-06 | 3,000.57 | 3,024.37 | 3,000.57 | 3,009.54 | +0.448% | -5.870% |
| 2026-07-02 | 3,023.77 | 3,039.84 | 2,971.17 | 2,996.11 | -0.547% | -5.448% |
| 2026-07-01 | 3,018.48 | 3,046.59 | 3,010.88 | 3,012.59 | -0.389% | -5.965% |
| 2026-06-30 | 3,007.15 | 3,030.61 | 3,000.25 | 3,024.37 | +0.463% | -6.331% |
| 2026-06-29 | 3,000.05 | 3,011.95 | 2,969.87 | 3,010.42 | +0.011% | -5.897% |
| 2026-06-26 | 2,987.51 | 3,018.87 | 2,979.11 | 3,010.08 | +0.074% | -5.887% |
| 2026-06-25 | 3,010.28 | 3,033.75 | 2,989.20 | 3,007.86 | +0.711% | -5.817% |
| 2026-06-24 | 2,976.87 | 3,015.05 | 2,969.72 | 2,986.63 | +0.375% | -5.147% |
| 2026-06-23 | 2,955.54 | 2,996.96 | 2,951.23 | 2,975.48 | -0.963% | -4.792% |
| 2026-06-22 | 2,993.97 | 3,015.41 | 2,985.09 | 3,004.40 | +0.827% | -5.709% |
| 2026-06-18 | 2,952.58 | 2,980.60 | 2,939.82 | 2,979.77 | +2.117% | -4.929% |
| 2026-06-17 | 2,945.79 | 2,977.20 | 2,910.95 | 2,917.98 | -0.722% | -2.916% |
| 2026-06-16 | 2,971.61 | 2,984.81 | 2,936.36 | 2,939.19 | -0.873% | -3.617% |
| 2026-06-15 | 2,982.35 | 2,996.42 | 2,960.68 | 2,965.09 | +0.717% | -4.458% |
| 2026-06-12 | 2,930.65 | 2,969.43 | 2,921.27 | 2,943.99 | +0.786% | -3.774% |
| 2026-06-11 | 2,854.23 | 2,923.93 | 2,854.23 | 2,921.03 | +3.018% | -3.017% |
| 2026-06-10 | 2,861.93 | 2,905.28 | 2,833.47 | 2,835.46 | -1.101% | -0.091% |
| 2026-06-09 | 2,879.48 | 2,921.33 | 2,795.48 | 2,867.02 | +0.406% | -1.190% |
| 2026-06-08 | 2,863.40 | 2,882.87 | 2,853.31 | 2,855.42 | +0.774% | -0.789% |
| 2026-06-05 | 2,907.95 | 2,907.95 | 2,819.03 | 2,833.50 | -3.469% | -0.021% |
| 2026-06-04 | 2,889.22 | 2,943.97 | 2,884.51 | 2,935.33 | +1.445% | -3.490% |
| 2026-06-03 | 2,916.33 | 2,916.33 | 2,885.52 | 2,893.51 | -1.311% | -2.095% |
| 2026-06-02 | 2,900.95 | 2,934.95 | 2,900.70 | 2,931.96 | +0.902% | -3.379% |
| 2026-06-01 | 2,899.09 | 2,919.57 | 2,880.89 | 2,905.76 | -0.465% | -2.508% |
| 2026-05-29 | 2,927.37 | 2,928.43 | 2,898.83 | 2,919.34 | -0.587% | -2.961% |
| 2026-05-28 | 2,912.91 | 2,942.61 | 2,897.85 | 2,936.57 | +0.569% | -3.530% |
| 2026-05-27 | 2,920.90 | 2,932.74 | 2,908.64 | 2,919.94 | -0.020% | -2.981% |
| 2026-05-26 | 2,902.71 | 2,923.04 | 2,892.31 | 2,920.54 | +1.788% | -3.001% |
| 2026-05-22 | 2,856.88 | 2,878.61 | 2,855.66 | 2,869.23 | +0.906% | -1.266% |
| 2026-05-21 | 2,801.70 | 2,850.62 | 2,798.25 | 2,843.45 | +0.926% | -0.371% |
| 2026-05-20 | 2,767.25 | 2,817.99 | 2,755.71 | 2,817.36 | +2.559% | +0.551% |
| 2026-05-19 | 2,751.36 | 2,766.39 | 2,722.85 | 2,747.07 | -1.010% | +3.124% |
| 2026-05-18 | 2,801.11 | 2,802.84 | 2,757.02 | 2,775.10 | -0.651% | +2.083% |
| 2026-05-15 | 2,839.32 | 2,839.32 | 2,791.50 | 2,793.30 | -2.437% | +1.418% |
| 2026-05-14 | 2,852.75 | 2,873.87 | 2,838.88 | 2,863.09 | +0.674% | -1.055% |
| 2026-05-13 | 2,846.25 | 2,852.72 | 2,815.96 | 2,843.93 | +0.039% | -0.388% |
| 2026-05-12 | 2,861.83 | 2,861.83 | 2,799.69 | 2,842.83 | -0.969% | -0.350% |
| 2026-05-11 | 2,868.82 | 2,888.21 | 2,868.25 | 2,870.64 | +0.330% | -1.315% |
| 2026-05-08 | 2,857.42 | 2,866.24 | 2,844.08 | 2,861.21 | +0.760% | -0.990% |
| 2026-05-07 | 2,865.84 | 2,874.72 | 2,832.73 | 2,839.63 | -1.633% | -0.237% |
| 2026-05-06 | 2,865.25 | 2,888.62 | 2,853.97 | 2,886.77 | +1.468% | -1.866% |
| 2026-05-05 | 2,815.59 | 2,846.67 | 2,812.98 | 2,845.00 | +1.753% | -0.426% |
| 2026-05-04 | 2,808.85 | 2,826.41 | 2,782.49 | 2,796.00 | -0.598% | +1.320% |
| 2026-05-01 | 2,803.84 | 2,815.69 | 2,788.52 | 2,812.82 | +0.461% | +0.714% |
| 2026-04-30 | 2,748.74 | 2,801.08 | 2,744.09 | 2,799.90 | +2.206% | +1.178% |
| 2026-04-29 | 2,750.92 | 2,760.65 | 2,725.23 | 2,739.47 | -0.602% | +3.410% |
| 2026-04-28 | 2,776.48 | 2,790.60 | 2,746.00 | 2,756.05 | -1.153% | +2.788% |
| 2026-04-27 | 2,788.62 | 2,796.74 | 2,781.50 | 2,788.19 | +0.043% | +1.603% |
| 2026-04-24 | 2,783.48 | 2,796.68 | 2,762.23 | 2,787.00 | +0.429% | +1.647% |
| 2026-04-23 | 2,784.82 | 2,796.10 | 2,741.54 | 2,775.10 | -0.369% | +2.083% |
| 2026-04-22 | 2,783.27 | 2,799.27 | 2,770.02 | 2,785.38 | +0.738% | +1.706% |
| 2026-04-21 | 2,803.31 | 2,817.95 | 2,759.12 | 2,764.97 | -1.002% | +2.457% |
| 2026-04-20 | 2,769.21 | 2,795.51 | 2,764.63 | 2,792.96 | +0.578% | +1.430% |
| 2026-04-17 | 2,754.83 | 2,793.12 | 2,752.84 | 2,776.90 | +2.107% | +2.016% |
| 2026-04-16 | 2,714.35 | 2,720.05 | 2,700.94 | 2,719.60 | +0.219% | +4.166% |
| 2026-04-15 | 2,707.39 | 2,714.96 | 2,694.83 | 2,713.66 | +0.295% | +4.394% |
| 2026-04-14 | 2,686.14 | 2,711.92 | 2,686.14 | 2,705.67 | +1.317% | +4.702% |
| 2026-04-13 | 2,622.40 | 2,671.05 | 2,622.40 | 2,670.49 | +1.517% | +6.081% |
| 2026-04-10 | 2,640.82 | 2,646.37 | 2,623.07 | 2,630.59 | -0.217% | +7.691% |
| 2026-04-09 | 2,612.65 | 2,645.15 | 2,608.97 | 2,636.31 | +0.605% | +7.457% |
| 2026-04-08 | 2,596.13 | 2,636.52 | 2,596.13 | 2,620.46 | +2.967% | +8.107% |
| 2026-04-07 | 2,532.70 | 2,547.91 | 2,515.50 | 2,544.95 | +0.169% | +11.315% |
| 2026-04-06 | 2,529.06 | 2,544.90 | 2,523.64 | 2,540.64 | +0.419% | +11.503% |
| 2026-04-02 | 2,469.29 | 2,535.32 | 2,468.79 | 2,530.04 | +0.703% | +11.970% |
| 2026-04-01 | 2,516.45 | 2,540.59 | 2,511.22 | 2,512.37 | +0.641% | +12.758% |
| 2026-03-31 | 2,452.14 | 2,501.79 | 2,442.14 | 2,496.37 | +3.412% | +13.480% |
| 2026-03-30 | 2,466.23 | 2,466.23 | 2,404.99 | 2,414.01 | -1.457% | +17.352% |
| 2026-03-27 | 2,477.64 | 2,482.13 | 2,443.63 | 2,449.70 | -1.750% | +15.643% |
| 2026-03-26 | 2,508.75 | 2,534.64 | 2,490.51 | 2,493.32 | -1.698% | +13.619% |
| 2026-03-25 | 2,540.85 | 2,547.93 | 2,518.35 | 2,536.38 | +1.235% | +11.691% |
| 2026-03-24 | 2,473.25 | 2,517.85 | 2,472.20 | 2,505.44 | +0.450% | +13.070% |
| 2026-03-23 | 2,481.63 | 2,529.55 | 2,480.60 | 2,494.23 | +2.287% | +13.578% |
| 2026-03-20 | 2,495.04 | 2,496.59 | 2,422.99 | 2,438.45 | -2.255% | +16.176% |
| 2026-03-19 | 2,450.86 | 2,515.01 | 2,447.72 | 2,494.71 | +0.648% | +13.556% |
| 2026-03-18 | 2,508.39 | 2,508.73 | 2,478.12 | 2,478.64 | -1.641% | +14.292% |
| 2026-03-17 | 2,518.34 | 2,534.69 | 2,511.59 | 2,519.99 | +0.667% | +12.417% |
| 2026-03-16 | 2,513.06 | 2,525.62 | 2,499.11 | 2,503.29 | +0.937% | +13.167% |
| 2026-03-13 | 2,509.69 | 2,519.93 | 2,471.91 | 2,480.05 | -0.359% | +14.227% |
| 2026-03-12 | 2,520.83 | 2,520.83 | 2,483.32 | 2,488.99 | -2.120% | +13.817% |
| 2026-03-11 | 2,538.92 | 2,556.85 | 2,524.53 | 2,542.90 | -0.203% | +11.404% |
| 2026-03-10 | 2,551.01 | 2,591.33 | 2,544.39 | 2,548.08 | -0.219% | +11.178% |
| 2026-03-09 | 2,503.19 | 2,559.17 | 2,463.38 | 2,553.67 | +1.123% | +10.934% |
| 2026-03-06 | 2,534.80 | 2,547.29 | 2,518.31 | 2,525.30 | -2.331% | +12.180% |
| 2026-03-05 | 2,607.14 | 2,621.65 | 2,560.99 | 2,585.57 | -1.913% | +9.565% |
| 2026-03-04 | 2,629.04 | 2,644.15 | 2,608.50 | 2,636.01 | +1.060% | +7.469% |
| 2026-03-03 | 2,587.78 | 2,624.90 | 2,550.97 | 2,608.36 | -1.792% | +8.608% |
| 2026-03-02 | 2,596.69 | 2,658.62 | 2,596.69 | 2,655.94 | +0.896% | +6.662% |
| 2026-02-27 | 2,641.45 | 2,641.69 | 2,616.10 | 2,632.36 | -1.678% | +7.618% |
| 2026-02-26 | 2,665.19 | 2,679.61 | 2,640.66 | 2,677.29 | +0.524% | +5.812% |
| 2026-02-25 | 2,661.10 | 2,671.25 | 2,643.92 | 2,663.33 | +0.415% | +6.367% |
| 2026-02-24 | 2,620.31 | 2,656.14 | 2,619.03 | 2,652.33 | +1.196% | +6.808% |
| 2026-02-23 | 2,654.83 | 2,659.30 | 2,600.99 | 2,620.99 | -1.606% | +8.085% |
| 2026-02-20 | 2,660.29 | 2,682.42 | 2,642.07 | 2,663.78 | -0.049% | +6.349% |
| 2026-02-19 | 2,648.10 | 2,665.22 | 2,637.58 | 2,665.09 | +0.244% | +6.296% |
| 2026-02-18 | 2,646.93 | 2,686.76 | 2,644.48 | 2,658.61 | +0.454% | +6.556% |
| 2026-02-17 | 2,644.20 | 2,659.46 | 2,611.34 | 2,646.59 | -0.004% | +7.040% |
| 2026-02-13 | 2,620.26 | 2,668.29 | 2,610.34 | 2,646.70 | +1.180% | +7.035% |
| 2026-02-12 | 2,685.84 | 2,692.77 | 2,604.50 | 2,615.83 | -2.009% | +8.298% |
| 2026-02-11 | 2,702.72 | 2,706.36 | 2,643.16 | 2,669.47 | -0.384% | +6.122% |
| 2026-02-10 | 2,691.99 | 2,704.08 | 2,678.50 | 2,679.77 | -0.345% | +5.714% |
| 2026-02-09 | 2,667.59 | 2,695.45 | 2,659.96 | 2,689.05 | +0.701% | +5.349% |
| 2026-02-06 | 2,613.04 | 2,676.22 | 2,613.04 | 2,670.34 | +3.596% | +6.088% |
| 2026-02-05 | 2,606.51 | 2,629.83 | 2,569.23 | 2,577.65 | -1.787% | +9.902% |
| 2026-02-04 | 2,657.33 | 2,660.44 | 2,591.87 | 2,624.55 | -0.904% | +7.938% |
| 2026-02-03 | 2,649.53 | 2,666.85 | 2,605.88 | 2,648.50 | +0.311% | +6.962% |
| 2026-02-02 | 2,642.35 | 2,654.84 | 2,636.20 | 2,640.28 | +1.015% | +7.295% |
| 2026-01-30 | 2,632.71 | 2,648.27 | 2,599.57 | 2,613.74 | -1.546% | +8.385% |
| 2026-01-29 | 2,661.06 | 2,665.06 | 2,616.14 | 2,654.78 | +0.046% | +6.709% |
| 2026-01-28 | 2,681.95 | 2,685.86 | 2,647.63 | 2,653.55 | -0.493% | +6.759% |
| 2026-01-27 | 2,659.71 | 2,668.56 | 2,650.64 | 2,666.70 | +0.264% | +6.232% |
| 2026-01-26 | 2,672.37 | 2,684.99 | 2,657.42 | 2,659.67 | -0.355% | +6.513% |
| 2026-01-23 | 2,712.70 | 2,712.70 | 2,664.55 | 2,669.16 | -1.824% | +6.134% |
| 2026-01-22 | 2,717.80 | 2,735.10 | 2,714.99 | 2,718.77 | +0.763% | +4.198% |
| 2026-01-21 | 2,662.12 | 2,703.75 | 2,651.47 | 2,698.17 | +1.996% | +4.993% |
| 2026-01-20 | 2,636.84 | 2,670.32 | 2,632.35 | 2,645.36 | -1.209% | +7.089% |
| 2026-01-16 | 2,676.81 | 2,692.23 | 2,668.56 | 2,677.74 | +0.119% | +5.794% |
| 2026-01-15 | 2,661.11 | 2,689.28 | 2,659.29 | 2,674.56 | +0.864% | +5.920% |
| 2026-01-14 | 2,631.29 | 2,653.31 | 2,624.29 | 2,651.64 | +0.704% | +6.836% |
| 2026-01-13 | 2,645.63 | 2,647.04 | 2,627.40 | 2,633.10 | -0.098% | +7.588% |
| 2026-01-12 | 2,612.58 | 2,636.72 | 2,606.90 | 2,635.69 | +0.437% | +7.482% |
| 2026-01-09 | 2,614.85 | 2,635.80 | 2,606.66 | 2,624.22 | +0.780% | +7.952% |
| 2026-01-08 | 2,566.75 | 2,608.57 | 2,566.66 | 2,603.91 | +1.106% | +8.794% |
| 2026-01-07 | 2,584.23 | 2,584.80 | 2,563.40 | 2,575.42 | -0.289% | +9.997% |
| 2026-01-06 | 2,544.00 | 2,582.99 | 2,541.63 | 2,582.90 | +1.373% | +9.679% |
| 2026-01-05 | 2,518.79 | 2,556.24 | 2,518.43 | 2,547.92 | +1.583% | +11.185% |
| 2026-01-02 | 2,494.76 | 2,509.72 | 2,481.59 | 2,508.22 | +1.060% | +12.944% |
| 2025-12-31 | 2,500.04 | 2,501.77 | 2,480.68 | 2,481.91 | -0.747% | +14.142% |
| 2025-12-30 | 2,519.43 | 2,520.91 | 2,500.49 | 2,500.59 | -0.762% | +13.289% |
| 2025-12-29 | 2,523.38 | 2,533.65 | 2,515.67 | 2,519.80 | -0.574% | +12.425% |
| 2025-12-26 | 2,546.01 | 2,546.01 | 2,527.36 | 2,534.35 | -0.539% | +11.780% |
| 2025-12-24 | 2,539.13 | 2,549.96 | 2,535.13 | 2,548.08 | +0.274% | +11.178% |
| 2025-12-23 | 2,546.99 | 2,553.20 | 2,537.94 | 2,541.12 | -0.690% | +11.482% |
| 2025-12-22 | 2,541.69 | 2,572.90 | 2,541.24 | 2,558.78 | +1.161% | +10.713% |
| 2025-12-19 | 2,508.59 | 2,534.82 | 2,508.59 | 2,529.42 | +0.860% | +11.998% |
| 2025-12-18 | 2,517.66 | 2,531.79 | 2,504.49 | 2,507.87 | +0.625% | +12.960% |
| 2025-12-17 | 2,522.11 | 2,540.24 | 2,487.97 | 2,492.29 | -1.072% | +13.666% |
| 2025-12-16 | 2,526.50 | 2,536.62 | 2,506.54 | 2,519.30 | -0.449% | +12.448% |
| 2025-12-15 | 2,562.49 | 2,567.46 | 2,529.37 | 2,530.67 | -0.815% | +11.943% |
| 2025-12-12 | 2,593.36 | 2,595.98 | 2,548.81 | 2,551.46 | -1.511% | +11.030% |
| 2025-12-11 | 2,560.98 | 2,593.89 | 2,558.46 | 2,590.61 | +1.211% | +9.353% |
| 2025-12-10 | 2,524.48 | 2,576.31 | 2,519.17 | 2,559.61 | +1.321% | +10.677% |
| 2025-12-09 | 2,515.79 | 2,541.77 | 2,514.09 | 2,526.24 | +0.209% | +12.139% |
| 2025-12-08 | 2,540.21 | 2,540.90 | 2,517.14 | 2,520.98 | -0.020% | +12.373% |
| 2025-12-05 | 2,528.92 | 2,538.37 | 2,517.91 | 2,521.48 | -0.382% | +12.350% |
| 2025-12-04 | 2,504.94 | 2,540.01 | 2,501.77 | 2,531.16 | +0.757% | +11.921% |
| 2025-12-03 | 2,471.48 | 2,512.45 | 2,468.65 | 2,512.14 | +1.913% | +12.768% |
| 2025-12-02 | 2,485.33 | 2,487.64 | 2,464.98 | 2,464.98 | -0.168% | +14.926% |
| 2025-12-01 | 2,479.97 | 2,488.58 | 2,468.02 | 2,469.13 | -1.252% | +14.733% |
| 2025-11-28 | 2,495.53 | 2,501.46 | 2,492.40 | 2,500.43 | +0.576% | +13.296% |
| 2025-11-26 | 2,466.01 | 2,502.96 | 2,464.71 | 2,486.12 | +0.817% | +13.949% |
| 2025-11-25 | 2,417.67 | 2,470.83 | 2,417.67 | 2,465.98 | +2.141% | +14.879% |
| 2025-11-24 | 2,373.44 | 2,418.31 | 2,372.34 | 2,414.28 | +1.886% | +17.339% |
| 2025-11-21 | 2,306.78 | 2,383.55 | 2,306.78 | 2,369.59 | +2.797% | +19.552% |
| 2025-11-20 | 2,382.29 | 2,404.25 | 2,303.46 | 2,305.11 | -1.822% | +22.896% |
| 2025-11-19 | 2,349.91 | 2,375.37 | 2,340.55 | 2,347.89 | -0.036% | +20.657% |
| 2025-11-18 | 2,329.42 | 2,363.58 | 2,325.11 | 2,348.74 | +0.314% | +20.614% |
| 2025-11-17 | 2,379.00 | 2,390.92 | 2,334.26 | 2,341.38 | -1.962% | +20.993% |
| 2025-11-14 | 2,359.15 | 2,400.45 | 2,345.10 | 2,388.23 | +0.220% | +18.619% |
| 2025-11-13 | 2,441.61 | 2,441.61 | 2,375.37 | 2,382.98 | -2.767% | +18.880% |
| 2025-11-12 | 2,463.36 | 2,478.14 | 2,449.53 | 2,450.80 | -0.304% | +15.591% |
| 2025-11-11 | 2,451.81 | 2,463.57 | 2,443.41 | 2,458.28 | +0.107% | +15.239% |
| 2025-11-10 | 2,451.75 | 2,468.89 | 2,440.33 | 2,455.65 | +0.938% | +15.363% |
| 2025-11-07 | 2,407.97 | 2,432.91 | 2,380.07 | 2,432.82 | +0.579% | +16.445% |
| 2025-11-06 | 2,460.24 | 2,461.47 | 2,417.09 | 2,418.82 | -1.865% | +17.119% |
| 2025-11-05 | 2,433.09 | 2,473.36 | 2,433.09 | 2,464.78 | +1.543% | +14.935% |
| 2025-11-04 | 2,447.60 | 2,457.12 | 2,426.62 | 2,427.34 | -1.776% | +16.708% |
| 2025-11-03 | 2,481.05 | 2,481.05 | 2,441.91 | 2,471.24 | -0.328% | +14.635% |
| 2025-10-31 | 2,470.61 | 2,484.20 | 2,455.97 | 2,479.38 | +0.545% | +14.258% |
| 2025-10-30 | 2,476.82 | 2,496.05 | 2,464.81 | 2,465.95 | -0.759% | +14.880% |
| 2025-10-29 | 2,505.44 | 2,527.54 | 2,467.71 | 2,484.81 | -0.871% | +14.009% |
| 2025-10-28 | 2,516.12 | 2,523.78 | 2,500.81 | 2,506.65 | -0.547% | +13.015% |
| 2025-10-27 | 2,535.93 | 2,539.94 | 2,515.57 | 2,520.44 | +0.277% | +12.397% |
| 2025-10-24 | 2,502.11 | 2,526.84 | 2,502.11 | 2,513.47 | +1.241% | +12.709% |
| 2025-10-23 | 2,457.33 | 2,488.35 | 2,457.33 | 2,482.66 | +1.269% | +14.107% |
| 2025-10-22 | 2,483.33 | 2,485.14 | 2,426.53 | 2,451.55 | -1.452% | +15.555% |
| 2025-10-21 | 2,495.68 | 2,500.55 | 2,473.57 | 2,487.69 | -0.489% | +13.877% |
| 2025-10-20 | 2,481.84 | 2,500.53 | 2,480.99 | 2,499.91 | +1.947% | +13.320% |
| 2025-10-17 | 2,455.66 | 2,465.09 | 2,433.19 | 2,452.17 | -0.602% | +15.526% |
| 2025-10-16 | 2,523.06 | 2,529.29 | 2,458.25 | 2,467.01 | -2.093% | +14.831% |
| 2025-10-15 | 2,510.57 | 2,541.67 | 2,490.56 | 2,519.75 | +0.972% | +12.427% |
| 2025-10-14 | 2,444.23 | 2,512.68 | 2,417.74 | 2,495.50 | +1.385% | +13.520% |
| 2025-10-13 | 2,430.69 | 2,462.92 | 2,430.60 | 2,461.42 | +2.790% | +15.092% |
| 2025-10-10 | 2,476.65 | 2,484.35 | 2,393.85 | 2,394.59 | -3.008% | +18.304% |
| 2025-10-09 | 2,485.57 | 2,490.75 | 2,459.63 | 2,468.85 | -0.610% | +14.746% |
| 2025-10-08 | 2,471.68 | 2,487.64 | 2,458.67 | 2,483.99 | +1.040% | +14.046% |
| 2025-10-07 | 2,491.71 | 2,493.10 | 2,451.31 | 2,458.42 | -1.123% | +15.232% |
| 2025-10-06 | 2,495.89 | 2,501.92 | 2,481.34 | 2,486.35 | +0.411% | +13.938% |
| 2025-10-03 | 2,466.68 | 2,497.36 | 2,466.68 | 2,476.18 | +0.720% | +14.406% |
| 2025-10-02 | 2,448.98 | 2,458.55 | 2,435.79 | 2,458.49 | +0.661% | +15.229% |
| 2025-10-01 | 2,428.23 | 2,447.46 | 2,424.88 | 2,442.35 | +0.241% | +15.990% |
| 2025-09-30 | 2,432.64 | 2,438.33 | 2,413.28 | 2,436.48 | +0.051% | +16.270% |
| 2025-09-29 | 2,442.66 | 2,449.26 | 2,428.30 | 2,435.25 | +0.038% | +16.329% |
| 2025-09-26 | 2,414.97 | 2,435.15 | 2,413.55 | 2,434.32 | +0.966% | +16.373% |
| 2025-09-25 | 2,418.98 | 2,418.98 | 2,393.81 | 2,411.04 | -0.983% | +17.497% |
| 2025-09-24 | 2,459.29 | 2,461.49 | 2,434.98 | 2,434.98 | -0.917% | +16.342% |
| 2025-09-23 | 2,467.27 | 2,488.84 | 2,455.07 | 2,457.51 | -0.236% | +15.275% |
| 2025-09-22 | 2,442.31 | 2,466.89 | 2,431.62 | 2,463.34 | +0.595% | +15.002% |
| 2025-09-19 | 2,472.20 | 2,472.27 | 2,445.86 | 2,448.77 | -0.767% | +15.686% |
| 2025-09-18 | 2,424.71 | 2,470.08 | 2,422.87 | 2,467.70 | +2.507% | +14.799% |
| 2025-09-17 | 2,407.81 | 2,453.36 | 2,396.10 | 2,407.34 | +0.180% | +17.677% |
| 2025-09-16 | 2,405.11 | 2,406.92 | 2,388.24 | 2,403.03 | -0.087% | +17.888% |
| 2025-09-15 | 2,406.10 | 2,411.52 | 2,399.78 | 2,405.13 | +0.337% | +17.785% |
| 2025-09-12 | 2,414.25 | 2,416.05 | 2,396.71 | 2,397.06 | -1.010% | +18.182% |
| 2025-09-11 | 2,380.59 | 2,422.33 | 2,379.99 | 2,421.53 | +1.830% | +16.988% |
| 2025-09-10 | 2,386.53 | 2,394.16 | 2,369.01 | 2,378.01 | -0.160% | +19.129% |
| 2025-09-09 | 2,393.51 | 2,393.99 | 2,370.21 | 2,381.82 | -0.546% | +18.938% |
| 2025-09-08 | 2,396.78 | 2,398.14 | 2,378.82 | 2,394.89 | +0.161% | +18.289% |
| 2025-09-05 | 2,392.97 | 2,407.37 | 2,366.78 | 2,391.05 | +0.480% | +18.479% |
| 2025-09-04 | 2,355.61 | 2,379.79 | 2,351.34 | 2,379.61 | +1.261% | +19.049% |
| 2025-09-03 | 2,352.37 | 2,359.20 | 2,340.49 | 2,349.97 | -0.095% | +20.550% |
| 2025-09-02 | 2,333.47 | 2,354.98 | 2,329.95 | 2,352.21 | -0.600% | +20.436% |
| 2025-08-29 | 2,381.16 | 2,382.13 | 2,359.40 | 2,366.42 | -0.504% | +19.712% |
| 2025-08-28 | 2,382.59 | 2,384.01 | 2,370.12 | 2,378.41 | +0.194% | +19.109% |
| 2025-08-27 | 2,353.93 | 2,375.71 | 2,352.78 | 2,373.80 | +0.644% | +19.340% |
| 2025-08-26 | 2,339.17 | 2,361.71 | 2,339.17 | 2,358.60 | +0.830% | +20.109% |
| 2025-08-25 | 2,357.39 | 2,357.39 | 2,339.07 | 2,339.17 | -0.964% | +21.107% |
| 2025-08-22 | 2,285.18 | 2,366.60 | 2,285.18 | 2,361.95 | +3.863% | +19.939% |
| 2025-08-21 | 2,258.94 | 2,277.01 | 2,254.55 | 2,274.10 | +0.209% | +24.572% |
| 2025-08-20 | 2,273.79 | 2,274.69 | 2,252.43 | 2,269.35 | -0.319% | +24.833% |
| 2025-08-19 | 2,295.12 | 2,300.51 | 2,272.86 | 2,276.61 | -0.779% | +24.435% |
| 2025-08-18 | 2,287.12 | 2,298.27 | 2,285.80 | 2,294.47 | +0.348% | +23.466% |
| 2025-08-15 | 2,304.99 | 2,304.99 | 2,279.57 | 2,286.52 | -0.546% | +23.895% |
| 2025-08-14 | 2,301.58 | 2,303.15 | 2,279.86 | 2,299.08 | -1.245% | +23.219% |
| 2025-08-13 | 2,297.71 | 2,329.26 | 2,296.03 | 2,328.06 | +1.983% | +21.685% |
| 2025-08-12 | 2,232.12 | 2,283.67 | 2,229.68 | 2,282.78 | +2.990% | +24.099% |
| 2025-08-11 | 2,221.68 | 2,229.73 | 2,213.54 | 2,216.51 | -0.086% | +27.809% |
| 2025-08-08 | 2,227.23 | 2,228.30 | 2,214.27 | 2,218.42 | +0.167% | +27.699% |
| 2025-08-07 | 2,240.06 | 2,243.16 | 2,202.87 | 2,214.72 | -0.296% | +27.912% |
| 2025-08-06 | 2,224.11 | 2,225.36 | 2,211.21 | 2,221.29 | -0.197% | +27.534% |
| 2025-08-05 | 2,220.45 | 2,228.48 | 2,200.73 | 2,225.67 | +0.604% | +27.283% |
| 2025-08-04 | 2,179.58 | 2,212.45 | 2,178.51 | 2,212.30 | +2.101% | +28.052% |
| 2025-08-01 | 2,184.55 | 2,184.91 | 2,143.43 | 2,166.78 | -2.029% | +30.742% |
| 2025-07-31 | 2,221.16 | 2,235.63 | 2,207.39 | 2,211.65 | -0.929% | +28.090% |
| 2025-07-30 | 2,251.81 | 2,265.81 | 2,220.30 | 2,232.40 | -0.471% | +26.899% |
| 2025-07-29 | 2,272.19 | 2,273.38 | 2,239.09 | 2,242.96 | -0.610% | +26.301% |
| 2025-07-28 | 2,269.30 | 2,270.17 | 2,252.98 | 2,256.73 | -0.192% | +25.531% |
| 2025-07-25 | 2,259.26 | 2,262.58 | 2,244.46 | 2,261.07 | +0.397% | +25.290% |
| 2025-07-24 | 2,272.46 | 2,274.22 | 2,251.77 | 2,252.13 | -1.358% | +25.787% |
| 2025-07-23 | 2,259.19 | 2,283.20 | 2,259.19 | 2,283.13 | +1.528% | +24.079% |
| 2025-07-22 | 2,231.18 | 2,254.57 | 2,224.33 | 2,248.76 | +0.790% | +25.976% |
| 2025-07-21 | 2,248.25 | 2,259.22 | 2,230.02 | 2,231.13 | -0.396% | +26.971% |
| 2025-07-18 | 2,265.15 | 2,269.61 | 2,238.11 | 2,240.01 | -0.607% | +26.468% |
| 2025-07-17 | 2,228.05 | 2,258.46 | 2,227.20 | 2,253.68 | +1.199% | +25.701% |
| 2025-07-16 | 2,212.88 | 2,229.95 | 2,189.30 | 2,226.98 | +0.995% | +27.208% |
| 2025-07-15 | 2,254.77 | 2,257.57 | 2,205.05 | 2,205.05 | -1.986% | +28.473% |
| 2025-07-14 | 2,231.68 | 2,250.20 | 2,229.46 | 2,249.73 | +0.667% | +25.922% |
| 2025-07-11 | 2,253.95 | 2,253.95 | 2,233.41 | 2,234.83 | -1.263% | +26.761% |
| 2025-07-10 | 2,251.04 | 2,275.70 | 2,247.19 | 2,263.41 | +0.485% | +25.160% |
| 2025-07-09 | 2,236.35 | 2,252.77 | 2,229.35 | 2,252.49 | +1.066% | +25.767% |
| 2025-07-08 | 2,219.10 | 2,238.53 | 2,219.10 | 2,228.74 | +0.655% | +27.108% |
| 2025-07-07 | 2,232.26 | 2,243.38 | 2,204.31 | 2,214.23 | -1.548% | +27.941% |
| 2025-07-03 | 2,235.64 | 2,249.04 | 2,235.64 | 2,249.04 | +1.018% | +25.960% |
| 2025-07-02 | 2,200.58 | 2,226.79 | 2,194.26 | 2,226.38 | +1.312% | +27.242% |
| 2025-07-01 | 2,165.63 | 2,218.59 | 2,160.63 | 2,197.54 | +1.035% | +28.912% |
| 2025-06-30 | 2,180.89 | 2,182.37 | 2,173.20 | 2,175.04 | +0.116% | +30.246% |
| 2025-06-27 | 2,176.74 | 2,189.18 | 2,159.80 | 2,172.53 | +0.019% | +30.396% |
| 2025-06-26 | 2,141.47 | 2,172.13 | 2,141.47 | 2,172.11 | +1.682% | +30.421% |
| 2025-06-25 | 2,163.01 | 2,163.67 | 2,135.96 | 2,136.18 | -1.158% | +32.615% |
| 2025-06-24 | 2,144.96 | 2,164.90 | 2,142.74 | 2,161.21 | +1.338% | +31.079% |
| 2025-06-23 | 2,101.84 | 2,133.36 | 2,088.07 | 2,132.68 | +1.110% | +32.832% |
| 2025-06-20 | 2,127.20 | 2,127.55 | 2,103.32 | 2,109.27 | -0.175% | +34.307% |
| 2025-06-18 | 2,101.36 | 2,127.67 | 2,100.44 | 2,112.96 | +0.524% | +34.072% |
| 2025-06-17 | 2,113.86 | 2,120.38 | 2,101.59 | 2,101.96 | -1.044% | +34.774% |
| 2025-06-16 | 2,115.07 | 2,134.71 | 2,115.07 | 2,124.13 | +1.125% | +33.367% |
| 2025-06-13 | 2,120.23 | 2,125.08 | 2,095.64 | 2,100.51 | -1.850% | +34.867% |
| 2025-06-12 | 2,142.28 | 2,142.88 | 2,131.07 | 2,140.09 | -0.379% | +32.372% |
| 2025-06-11 | 2,163.55 | 2,170.49 | 2,146.91 | 2,148.23 | -0.379% | +31.871% |
| 2025-06-10 | 2,150.74 | 2,164.47 | 2,150.74 | 2,156.41 | +0.558% | +31.371% |
| 2025-06-09 | 2,144.16 | 2,154.39 | 2,139.05 | 2,144.45 | +0.572% | +32.104% |
| 2025-06-06 | 2,115.20 | 2,132.35 | 2,115.20 | 2,132.25 | +1.664% | +32.860% |
| 2025-06-05 | 2,099.80 | 2,110.08 | 2,086.79 | 2,097.35 | -0.054% | +35.070% |
| 2025-06-04 | 2,103.93 | 2,110.22 | 2,096.73 | 2,098.48 | -0.214% | +34.997% |
| 2025-06-03 | 2,074.03 | 2,107.39 | 2,070.86 | 2,102.98 | +1.585% | +34.709% |
| 2025-06-02 | 2,066.00 | 2,070.54 | 2,043.60 | 2,070.16 | +0.188% | +36.844% |
| 2025-05-30 | 2,067.33 | 2,074.74 | 2,051.12 | 2,066.29 | -0.409% | +37.101% |
| 2025-05-29 | 2,077.67 | 2,081.52 | 2,061.02 | 2,074.78 | +0.337% | +36.540% |
| 2025-05-28 | 2,089.91 | 2,092.39 | 2,066.44 | 2,067.80 | -1.081% | +37.000% |
| 2025-05-27 | 2,059.18 | 2,090.56 | 2,058.20 | 2,090.40 | +2.478% | +35.519% |
| 2025-05-23 | 2,014.11 | 2,044.89 | 2,011.20 | 2,039.85 | -0.279% | +38.878% |
| 2025-05-22 | 2,042.03 | 2,057.01 | 2,032.40 | 2,045.56 | -0.049% | +38.490% |
| 2025-05-21 | 2,084.11 | 2,087.07 | 2,043.18 | 2,046.56 | -2.803% | +38.423% |
| 2025-05-20 | 2,101.38 | 2,111.19 | 2,095.55 | 2,105.58 | +0.054% | +34.542% |
| 2025-05-19 | 2,082.20 | 2,104.54 | 2,081.48 | 2,104.43 | -0.417% | +34.616% |
| 2025-05-16 | 2,096.02 | 2,114.95 | 2,094.35 | 2,113.25 | +0.886% | +34.054% |
| 2025-05-15 | 2,077.40 | 2,094.97 | 2,069.34 | 2,094.69 | +0.523% | +35.242% |
| 2025-05-14 | 2,096.46 | 2,099.34 | 2,082.81 | 2,083.80 | -0.882% | +35.948% |
| 2025-05-13 | 2,101.55 | 2,109.95 | 2,095.24 | 2,102.35 | +0.485% | +34.749% |
| 2025-05-12 | 2,092.00 | 2,104.71 | 2,076.91 | 2,092.20 | +3.417% | +35.403% |
| 2025-05-09 | 2,031.13 | 2,037.30 | 2,016.29 | 2,023.07 | -0.165% | +40.029% |
| 2025-05-08 | 2,009.73 | 2,040.46 | 2,000.12 | 2,026.41 | +1.847% | +39.798% |
| 2025-05-07 | 1,993.73 | 1,998.79 | 1,977.61 | 1,989.66 | +0.326% | +42.381% |
| 2025-05-06 | 1,981.25 | 1,998.32 | 1,976.86 | 1,983.19 | -1.051% | +42.846% |
| 2025-05-05 | 2,002.68 | 2,020.09 | 2,000.29 | 2,004.26 | -0.815% | +41.344% |
| 2025-05-02 | 1,997.73 | 2,026.53 | 1,997.73 | 2,020.74 | +2.271% | +40.191% |
| 2025-05-01 | 1,975.16 | 1,990.70 | 1,960.49 | 1,975.86 | +0.598% | +43.375% |
| 2025-04-30 | 1,949.06 | 1,969.40 | 1,925.35 | 1,964.12 | -0.627% | +44.232% |
| 2025-04-29 | 1,957.94 | 1,982.84 | 1,948.16 | 1,976.52 | +0.558% | +43.328% |
| 2025-04-28 | 1,960.43 | 1,973.94 | 1,942.02 | 1,965.55 | +0.405% | +44.127% |
| 2025-04-25 | 1,944.73 | 1,957.62 | 1,934.38 | 1,957.62 | +0.001% | +44.711% |
| 2025-04-24 | 1,922.46 | 1,958.71 | 1,919.05 | 1,957.59 | +2.003% | +44.713% |
| 2025-04-23 | 1,938.31 | 1,967.92 | 1,914.62 | 1,919.14 | +1.527% | +47.613% |
| 2025-04-22 | 1,863.94 | 1,892.92 | 1,860.80 | 1,890.28 | +2.715% | +49.866% |
| 2025-04-21 | 1,862.71 | 1,863.21 | 1,823.38 | 1,840.32 | -2.143% | +53.935% |
| 2025-04-17 | 1,863.50 | 1,887.64 | 1,861.30 | 1,880.62 | +0.920% | +50.636% |
| 2025-04-16 | 1,872.76 | 1,879.90 | 1,842.15 | 1,863.48 | -1.033% | +52.022% |
| 2025-04-15 | 1,879.68 | 1,902.32 | 1,874.99 | 1,882.92 | +0.109% | +50.452% |
| 2025-04-14 | 1,890.66 | 1,892.88 | 1,848.53 | 1,880.88 | 0.000% | +50.615% |