^STOXX50E
Euro STOXX 50 (^STOXX50E)
6340.7000
€
+3.2000 (%+0.05)
^STOXX50E: Euro STOXX 50 Historical Data
Historical price data, yearly archive and performance analysis for Euro STOXX 50.
Historical Chart
Loading chart...
Average
OPEN 5,392.0075
CLOSE 5,394.912
Low
LOW 4,540.22
High
HIGH 5,818.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 4,890.54 | 4,917.8799 | 4,845.8901 | 4,917.8799 |
| 01/03/2025 | 4,915.54 | 4,917.3398 | 4,861.1201 | 4,871.4502 |
| 01/06/2025 | 4,893.3198 | 4,986.6401 | 4,893.1899 | 4,986.6401 |
| 01/07/2025 | 4,987.3799 | 5,030.8301 | 4,969.2998 | 5,011.8198 |
| 01/08/2025 | 5,013.3398 | 5,036.2402 | 4,966.4399 | 4,996.3901 |
| 01/09/2025 | 4,982.75 | 5,022.1499 | 4,967.6201 | 5,017.9102 |
| 01/10/2025 | 5,013.5601 | 5,031.5601 | 4,970.79 | 4,977.2598 |
| 01/13/2025 | 4,964.7798 | 4,964.7798 | 4,916.8701 | 4,954.21 |
| 01/14/2025 | 4,978.5098 | 5,014.2998 | 4,974.0298 | 4,980.4702 |
| 01/15/2025 | 4,980.21 | 5,051.6899 | 4,975.3901 | 5,032.3101 |
| 01/16/2025 | 5,065.23 | 5,107.3198 | 5,065.23 | 5,106.9302 |
| 01/17/2025 | 5,118.3101 | 5,158.6299 | 5,118.3101 | 5,148.2998 |
| 01/20/2025 | 5,150.7598 | 5,183.2798 | 5,142.6001 | 5,164.4399 |
| 01/21/2025 | 5,162.3599 | 5,171.23 | 5,151.8301 | 5,165.96 |
| 01/22/2025 | 5,166.2998 | 5,228.98 | 5,166.2998 | 5,205.8301 |
| 01/23/2025 | 5,212.2998 | 5,220.8398 | 5,184.8301 | 5,217.5 |
| 01/24/2025 | 5,229.6099 | 5,260.2798 | 5,209.6499 | 5,219.3701 |
| 01/27/2025 | 5,212.8901 | 5,223.1001 | 5,131.7598 | 5,188.4502 |
| 01/28/2025 | 5,189.9302 | 5,219.4902 | 5,179.4902 | 5,195.71 |
| 01/29/2025 | 5,197.6699 | 5,244.4702 | 5,185.23 | 5,230.6602 |
| 01/30/2025 | 5,248.5 | 5,285.2202 | 5,248.5 | 5,282.21 |
| 01/31/2025 | 5,291.4102 | 5,314.29 | 5,273.4902 | 5,286.8701 |
| 02/03/2025 | 5,228.6099 | 5,228.6699 | 5,174.0098 | 5,217.9102 |
| 02/04/2025 | 5,226.1602 | 5,267.5898 | 5,191.6201 | 5,264.5898 |
| 02/05/2025 | 5,262 | 5,271.1201 | 5,242.8799 | 5,271.1201 |
| 02/06/2025 | 5,279.3799 | 5,363.1401 | 5,279.3799 | 5,356.6299 |
| 02/07/2025 | 5,348.3701 | 5,358.6602 | 5,317.1699 | 5,325.3999 |
| 02/10/2025 | 5,328.54 | 5,365.0298 | 5,328.54 | 5,358.2998 |
| 02/11/2025 | 5,360.0098 | 5,394.8599 | 5,356.23 | 5,390.9102 |
| 02/12/2025 | 5,399.8999 | 5,414.1401 | 5,366 | 5,405.6499 |
| 02/13/2025 | 5,424.3799 | 5,502.1099 | 5,424.3799 | 5,500.5 |
| 02/14/2025 | 5,496.6699 | 5,520.5801 | 5,483.2002 | 5,493.3999 |
| 02/17/2025 | 5,496.8701 | 5,524.27 | 5,489.8101 | 5,519.8301 |
| 02/18/2025 | 5,531.5298 | 5,544.1201 | 5,506.5698 | 5,533.8398 |
| 02/19/2025 | 5,530.54 | 5,539.9702 | 5,453.5098 | 5,461.1699 |
| 02/20/2025 | 5,458.0801 | 5,500.1499 | 5,454.7998 | 5,461.0298 |
| 02/21/2025 | 5,469.23 | 5,489.9199 | 5,454.5801 | 5,474.8501 |
| 02/24/2025 | 5,478.3901 | 5,483.1802 | 5,422.8599 | 5,453.7598 |
| 02/25/2025 | 5,431.4399 | 5,477.21 | 5,424.8701 | 5,447.8999 |
| 02/26/2025 | 5,459.8701 | 5,533.9502 | 5,459.8701 | 5,527.9902 |
| 02/27/2025 | 5,515.04 | 5,515.04 | 5,437.3799 | 5,472.5601 |
| 02/28/2025 | 5,455.96 | 5,463.54 | 5,411.54 | 5,463.54 |
| 03/03/2025 | 5,469.1001 | 5,568.1899 | 5,434.6201 | 5,540.6899 |
| 03/04/2025 | 5,511.6499 | 5,511.6499 | 5,370.75 | 5,387.3101 |
| 03/05/2025 | 5,409.9302 | 5,533.1802 | 5,409.9302 | 5,489.1201 |
| 03/06/2025 | 5,507.8799 | 5,541.4102 | 5,452.3501 | 5,520.4702 |
| 03/07/2025 | 5,503.96 | 5,503.96 | 5,434.8599 | 5,468.4102 |
| 03/10/2025 | 5,480.1699 | 5,494.1299 | 5,375.1499 | 5,386.98 |
| 03/11/2025 | 5,400.1001 | 5,426.6299 | 5,294.3701 | 5,309.8999 |
| 03/12/2025 | 5,330.0298 | 5,406.6699 | 5,320.0498 | 5,359.4199 |
| 03/13/2025 | 5,349.6602 | 5,385.8599 | 5,314.73 | 5,328.3901 |
| 03/14/2025 | 5,327.8301 | 5,412.4302 | 5,312.75 | 5,404.1802 |
| 03/17/2025 | 5,400.8198 | 5,446.8599 | 5,386.9902 | 5,445.5498 |
| 03/18/2025 | 5,454.2002 | 5,501.4102 | 5,454.2002 | 5,485.0098 |
| 03/19/2025 | 5,482.9502 | 5,515.0498 | 5,460.9399 | 5,507.3599 |
| 03/20/2025 | 5,506.8198 | 5,515.3799 | 5,431.9902 | 5,450.9302 |
| 03/21/2025 | 5,435.7598 | 5,436.46 | 5,393.2998 | 5,423.8301 |
| 03/24/2025 | 5,441.6 | 5,470.23 | 5,402.34 | 5,415.79 |
| 03/25/2025 | 5,422.47 | 5,496.73 | 5,422.47 | 5,475.08 |
| 03/26/2025 | 5,479.68 | 5,491.24 | 5,407.52 | 5,411.69 |
| 03/27/2025 | 5,393.32 | 5,399.57 | 5,338.62 | 5,381.08 |
| 03/28/2025 | 5,368.9 | 5,374.8 | 5,314.54 | 5,331.4 |
| 03/31/2025 | 5,312.17 | 5,312.17 | 5,218.48 | 5,248.39 |
| 04/01/2025 | 5,270.25 | 5,328.91 | 5,270.25 | 5,320.3 |
| 04/02/2025 | 5,312.56 | 5,312.56 | 5,255.95 | 5,303.95 |
| 04/03/2025 | 5,255.11 | 5,255.11 | 5,104.35 | 5,113.28 |
| 04/04/2025 | 5,094.79 | 5,094.79 | 4,825.7 | 4,878.31 |
| 04/07/2025 | 4,861.16 | 4,902.99 | 4,540.22 | 4,656.41 |
| 04/08/2025 | 4,700.37 | 4,826.68 | 4,669.95 | 4,773.65 |
| 04/09/2025 | 4,705.91 | 4,708.14 | 4,569.51 | 4,622.14 |
| 04/10/2025 | 4,631.37 | 4,987.62 | 4,631.37 | 4,818.92 |
| 04/11/2025 | 4,841.64 | 4,870.97 | 4,728.53 | 4,787.23 |
| 04/14/2025 | 4,828.56 | 4,936.12 | 4,828.56 | 4,911.39 |
| 04/15/2025 | 4,915.47 | 4,977.49 | 4,913.73 | 4,970.43 |
| 04/16/2025 | 4,956.15 | 4,967.09 | 4,891.11 | 4,966.5 |
| 04/17/2025 | 4,966.76 | 4,970.68 | 4,922.2 | 4,935.34 |
| 04/22/2025 | 4,919.76 | 4,961.45 | 4,894.3 | 4,961.45 |
| 04/23/2025 | 4,972.51 | 5,123.64 | 4,972.51 | 5,098.74 |
| 04/24/2025 | 5,080.59 | 5,116.33 | 5,043.45 | 5,114.98 |
| 04/25/2025 | 5,121.35 | 5,167.18 | 5,121.35 | 5,154.12 |
| 04/28/2025 | 5,163.23 | 5,199.3 | 5,163.23 | 5,170.49 |
| 04/29/2025 | 5,176.03 | 5,191.68 | 5,138.71 | 5,161.9 |
| 04/30/2025 | 5,162.95 | 5,185.3 | 5,105.8 | 5,160.22 |
| 05/01/2025 | 5,160.22 | 5,160.22 | 5,160.22 | 5,160.22 |
| 05/02/2025 | 5,201.1 | 5,285.19 | 5,201.1 | 5,285.19 |
| 05/05/2025 | 5,270.34 | 5,289.35 | 5,262.28 | 5,283.05 |
| 05/06/2025 | 5,283.99 | 5,292.94 | 5,210.59 | 5,263.38 |
| 05/07/2025 | 5,261.34 | 5,264.02 | 5,223.66 | 5,230.19 |
| 05/08/2025 | 5,240.23 | 5,304.78 | 5,240.23 | 5,288.94 |
| 05/09/2025 | 5,286.04 | 5,323.61 | 5,286.04 | 5,309.74 |
| 05/12/2025 | 5,319.28 | 5,421.61 | 5,319.28 | 5,392.36 |
| 05/13/2025 | 5,390.62 | 5,416.7 | 5,384.68 | 5,416.21 |
| 05/14/2025 | 5,412.88 | 5,421.2 | 5,374.81 | 5,403.44 |
| 05/15/2025 | 5,392.32 | 5,412.08 | 5,363.52 | 5,412.08 |
| 05/16/2025 | 5,422.42 | 5,450.95 | 5,407.53 | 5,427.53 |
| 05/19/2025 | 5,409.04 | 5,427.23 | 5,382.33 | 5,427.23 |
| 05/20/2025 | 5,430.86 | 5,467.28 | 5,423.12 | 5,454.65 |
| 05/21/2025 | 5,452.27 | 5,461.06 | 5,415.89 | 5,454.46 |
| 05/22/2025 | 5,448.32 | 5,448.32 | 5,385.16 | 5,424.48 |
| 05/23/2025 | 5,426.69 | 5,441.87 | 5,252.94 | 5,326.31 |
| 05/26/2025 | 5,364.83 | 5,412.57 | 5,364.83 | 5,395.33 |
| 05/27/2025 | 5,391.13 | 5,436.28 | 5,388.47 | 5,415.45 |
| 05/28/2025 | 5,413.21 | 5,427.97 | 5,377.64 | 5,378.39 |
| 05/29/2025 | 5,402.57 | 5,437.67 | 5,364.98 | 5,371.1 |
| 05/30/2025 | 5,370.2 | 5,402.23 | 5,358.75 | 5,366.59 |
| 06/02/2025 | 5,337.4 | 5,364.23 | 5,308.05 | 5,355.56 |
| 06/03/2025 | 5,363.99 | 5,376.95 | 5,326.22 | 5,375.7 |
| 06/04/2025 | 5,385.42 | 5,424.09 | 5,385.42 | 5,405.15 |
| 06/05/2025 | 5,406.69 | 5,432.38 | 5,382.1 | 5,410.55 |
| 06/06/2025 | 5,407.14 | 5,435.42 | 5,395.58 | 5,430.17 |
| 06/09/2025 | 5,424.96 | 5,427.5 | 5,395.81 | 5,421.52 |
| 06/10/2025 | 5,414.84 | 5,428.18 | 5,396.17 | 5,415.38 |
| 06/11/2025 | 5,418.3 | 5,430.15 | 5,393.15 | 5,393.15 |
| 06/12/2025 | 5,377.34 | 5,381.6 | 5,327.74 | 5,360.82 |
| 06/13/2025 | 5,329.27 | 5,329.27 | 5,269.11 | 5,290.47 |
| 06/16/2025 | 5,295.92 | 5,344.12 | 5,295.92 | 5,339.57 |
| 06/17/2025 | 5,311.09 | 5,311.09 | 5,265.3 | 5,288.68 |
| 06/18/2025 | 5,288.63 | 5,300.25 | 5,253.56 | 5,266.91 |
| 06/19/2025 | 5,248.42 | 5,248.42 | 5,196.84 | 5,197.03 |
| 06/20/2025 | 5,208.19 | 5,275.38 | 5,208.19 | 5,233.58 |
| 06/23/2025 | 5,224.34 | 5,249.18 | 5,189.59 | 5,221.9 |
| 06/24/2025 | 5,261.92 | 5,323.08 | 5,261.92 | 5,297.07 |
| 06/25/2025 | 5,302.94 | 5,316.26 | 5,252.01 | 5,252.01 |
| 06/26/2025 | 5,261.16 | 5,273.81 | 5,222.76 | 5,244.03 |
| 06/27/2025 | 5,268.82 | 5,325.64 | 5,268.82 | 5,325.64 |
| 06/30/2025 | 5,337.74 | 5,341.77 | 5,296.46 | 5,303.24 |
| 07/01/2025 | 5,308.01 | 5,314.39 | 5,265.94 | 5,282.43 |
| 07/02/2025 | 5,294.27 | 5,323.53 | 5,285.25 | 5,318.72 |
| 07/03/2025 | 5,325.85 | 5,343.15 | 5,302.59 | 5,343.15 |
| 07/04/2025 | 5,320.94 | 5,320.94 | 5,274.88 | 5,288.81 |
| 07/07/2025 | 5,292.79 | 5,341.54 | 5,289.19 | 5,341.54 |
| 07/08/2025 | 5,346.33 | 5,375.41 | 5,333.53 | 5,371.95 |
| 07/09/2025 | 5,382.03 | 5,451.7 | 5,382.03 | 5,445.65 |
| 07/10/2025 | 5,452.3 | 5,470.81 | 5,434.95 | 5,438.27 |
| 07/11/2025 | 5,423 | 5,423 | 5,370.17 | 5,383.48 |
| 07/14/2025 | 5,357.5 | 5,371.21 | 5,337.64 | 5,370.85 |
| 07/15/2025 | 5,374.63 | 5,397.76 | 5,351.38 | 5,354.17 |
| 07/16/2025 | 5,327.78 | 5,351.43 | 5,298.07 | 5,298.07 |
| 07/17/2025 | 5,338.99 | 5,377.15 | 5,336.58 | 5,377.15 |
| 07/18/2025 | 5,385.37 | 5,404.32 | 5,353.1 | 5,359.23 |
| 07/21/2025 | 5,358.19 | 5,360.05 | 5,318.53 | 5,342.98 |
| 07/22/2025 | 5,332.32 | 5,332.32 | 5,277.85 | 5,290.48 |
| 07/23/2025 | 5,305.59 | 5,371.35 | 5,305.59 | 5,344.25 |
| 07/24/2025 | 5,365.92 | 5,396.31 | 5,337.97 | 5,355.2 |
| 07/25/2025 | 5,342.66 | 5,362.23 | 5,317.54 | 5,352.16 |
| 07/28/2025 | 5,381.59 | 5,417.28 | 5,330.97 | 5,337.58 |
| 07/29/2025 | 5,340.78 | 5,412.51 | 5,340.78 | 5,379.2 |
| 07/30/2025 | 5,376.43 | 5,404.08 | 5,363.98 | 5,393.18 |
| 07/31/2025 | 5,405.66 | 5,419.62 | 5,317.61 | 5,319.92 |
| 08/04/2025 | 5,170.48 | 5,242.32 | 5,170.48 | 5,242.32 |
| 08/05/2025 | 5,254.75 | 5,270.45 | 5,235.92 | 5,249.59 |
| 08/06/2025 | 5,260.45 | 5,282.54 | 5,252.67 | 5,263.29 |
| 08/07/2025 | 5,261.32 | 5,353.88 | 5,261.32 | 5,332.07 |
| 08/08/2025 | 5,336.26 | 5,366.96 | 5,326.53 | 5,347.74 |
| 08/11/2025 | 5,360.25 | 5,371.25 | 5,325.73 | 5,331.85 |
| 08/12/2025 | 5,340.19 | 5,348.7 | 5,312.19 | 5,335.97 |
| 08/13/2025 | 5,342.23 | 5,394.85 | 5,342.23 | 5,388.25 |
| 08/14/2025 | 5,391.83 | 5,438.37 | 5,390.37 | 5,434.7 |
| 08/15/2025 | 5,441.26 | 5,465.57 | 5,440.57 | 5,448.61 |
| 08/18/2025 | 5,446.78 | 5,451.66 | 5,412.22 | 5,434.64 |
| 08/19/2025 | 5,438.98 | 5,489.46 | 5,438.98 | 5,483.28 |
| 08/20/2025 | 5,475.58 | 5,491.52 | 5,450.83 | 5,472.32 |
| 08/21/2025 | 5,469.92 | 5,470.6 | 5,439.27 | 5,462.16 |
| 08/22/2025 | 5,457.94 | 5,510.69 | 5,448.56 | 5,488.23 |
| 08/25/2025 | 5,480.53 | 5,480.53 | 5,441.08 | 5,443.96 |
| 08/26/2025 | 5,413.32 | 5,413.32 | 5,376.11 | 5,383.68 |
| 08/27/2025 | 5,385.69 | 5,403.99 | 5,365.97 | 5,393.07 |
| 08/28/2025 | 5,398.54 | 5,430.81 | 5,378.05 | 5,396.73 |
| 08/29/2025 | 5,384.93 | 5,395.23 | 5,351.64 | 5,351.73 |
| 09/01/2025 | 5,351.44 | 5,377.74 | 5,351.44 | 5,367.08 |
| 09/02/2025 | 5,367.56 | 5,368.76 | 5,290.46 | 5,291.04 |
| 09/03/2025 | 5,311.89 | 5,342.45 | 5,304.98 | 5,325.01 |
| 09/04/2025 | 5,327.05 | 5,351.54 | 5,313.22 | 5,346.71 |
| 09/05/2025 | 5,356.79 | 5,372.26 | 5,301.18 | 5,318.15 |
| 09/08/2025 | 5,324.66 | 5,368.36 | 5,324.66 | 5,362.81 |
| 09/09/2025 | 5,364.72 | 5,387.84 | 5,348.15 | 5,368.82 |
| 09/10/2025 | 5,387.46 | 5,413.06 | 5,354.56 | 5,361.47 |
| 09/11/2025 | 5,362.86 | 5,403.93 | 5,354.61 | 5,386.77 |
| 09/12/2025 | 5,387.15 | 5,397.2 | 5,359.31 | 5,390.71 |
| 09/15/2025 | 5,402.9 | 5,446.17 | 5,402.9 | 5,440.4 |
| 09/16/2025 | 5,439.92 | 5,446.19 | 5,370.58 | 5,372.31 |
| 09/17/2025 | 5,381.69 | 5,393.92 | 5,361.11 | 5,369.7 |
| 09/18/2025 | 5,389 | 5,463.15 | 5,389 | 5,456.67 |
| 09/19/2025 | 5,459.25 | 5,494.13 | 5,452.86 | 5,458.42 |
| 09/22/2025 | 5,462.65 | 5,462.65 | 5,426.58 | 5,442.05 |
| 09/23/2025 | 5,445.83 | 5,495.02 | 5,445.83 | 5,472.39 |
| 09/24/2025 | 5,472.09 | 5,481.93 | 5,450.12 | 5,464.56 |
| 09/25/2025 | 5,463.55 | 5,463.55 | 5,415.31 | 5,444.89 |
| 09/26/2025 | 5,448.89 | 5,503.69 | 5,448.89 | 5,499.7 |
| 09/29/2025 | 5,514.49 | 5,520.89 | 5,496.34 | 5,506.85 |
| 09/30/2025 | 5,503.26 | 5,529.96 | 5,484.22 | 5,529.96 |
| 10/01/2025 | 5,513.15 | 5,590.49 | 5,503.99 | 5,581.21 |
| 10/02/2025 | 5,617.17 | 5,674.55 | 5,617.17 | 5,645.81 |
| 10/03/2025 | 5,658.06 | 5,667.92 | 5,641.35 | 5,651.71 |
| 10/06/2025 | 5,655.17 | 5,655.17 | 5,605.52 | 5,628.72 |
| 10/07/2025 | 5,629.64 | 5,643.61 | 5,610.5 | 5,613.62 |
| 10/08/2025 | 5,594.09 | 5,657.34 | 5,594.09 | 5,649.73 |
| 10/09/2025 | 5,651.03 | 5,665.03 | 5,625.56 | 5,625.56 |
| 10/10/2025 | 5,628.83 | 5,648.59 | 5,529.63 | 5,531.32 |
| 10/13/2025 | 5,540.54 | 5,591.29 | 5,540.54 | 5,568.19 |
| 10/14/2025 | 5,552.49 | 5,553.22 | 5,487.67 | 5,552.05 |
| 10/15/2025 | 5,566.97 | 5,639.95 | 5,566.97 | 5,605.03 |
| 10/16/2025 | 5,604.34 | 5,652.11 | 5,585.95 | 5,652.01 |
| 10/17/2025 | 5,618.48 | 5,640.56 | 5,555.25 | 5,607.39 |
| 10/20/2025 | 5,626.25 | 5,688.17 | 5,626.25 | 5,680.93 |
| 10/21/2025 | 5,686.77 | 5,699.13 | 5,670.65 | 5,686.83 |
| 10/22/2025 | 5,672.24 | 5,685.3 | 5,635.9 | 5,639.21 |
| 10/23/2025 | 5,651.9 | 5,673.11 | 5,639.82 | 5,668.33 |
| 10/24/2025 | 5,685.52 | 5,694.78 | 5,650.42 | 5,674.5 |
| 10/27/2025 | 5,691.89 | 5,712.78 | 5,684.66 | 5,711.06 |
| 10/28/2025 | 5,696.05 | 5,712.17 | 5,686.58 | 5,704.35 |
| 10/29/2025 | 5,701.24 | 5,734.28 | 5,691.82 | 5,705.81 |
| 10/30/2025 | 5,702.77 | 5,716.02 | 5,667.1 | 5,699.18 |
| 10/31/2025 | 5,695.85 | 5,697.59 | 5,654.3 | 5,662.04 |
| 11/03/2025 | 5,664.18 | 5,705.77 | 5,656.15 | 5,679.25 |
| 11/04/2025 | 5,646.2 | 5,660.61 | 5,577.21 | 5,660.2 |
| 11/05/2025 | 5,619.21 | 5,681.61 | 5,605.47 | 5,669.13 |
| 11/06/2025 | 5,665.59 | 5,672.37 | 5,606.57 | 5,611.18 |
| 11/07/2025 | 5,617.82 | 5,633.75 | 5,554.53 | 5,566.53 |
| 11/10/2025 | 5,608.67 | 5,677.49 | 5,608.67 | 5,664.46 |
| 11/11/2025 | 5,670.94 | 5,730.99 | 5,670.94 | 5,725.7 |
| 11/12/2025 | 5,734.68 | 5,804.66 | 5,734.68 | 5,787.31 |
| 11/13/2025 | 5,795.92 | 5,818.07 | 5,740.97 | 5,742.79 |
| 11/14/2025 | 5,731.16 | 5,731.16 | 5,631.18 | 5,693.77 |
| 11/17/2025 | 5,692.13 | 5,701.64 | 5,629.34 | 5,640.94 |
| 11/18/2025 | 5,610.75 | 5,610.75 | 5,509.1 | 5,534.71 |
| 11/19/2025 | 5,532.91 | 5,584.35 | 5,506.1 | 5,542.05 |
| 11/20/2025 | 5,569.47 | 5,625.21 | 5,569.47 | 5,569.92 |
| 11/21/2025 | 5,537.67 | 5,539.49 | 5,473.88 | 5,515.09 |
| 11/24/2025 | 5,523.63 | 5,562.01 | 5,504.96 | 5,528.67 |
| 11/25/2025 | 5,528.61 | 5,581.92 | 5,510.48 | 5,573.91 |
| 11/26/2025 | 5,583.82 | 5,655.58 | 5,583.82 | 5,655.58 |
| 11/27/2025 | 5,650.47 | 5,665.02 | 5,638.39 | 5,653.17 |
| 11/28/2025 | 5,655.16 | 5,676.82 | 5,641.33 | 5,668.17 |
| 12/01/2025 | 5,659.91 | 5,672.08 | 5,622.95 | 5,667.48 |
| 12/02/2025 | 5,667.41 | 5,710.83 | 5,665.29 | 5,686.17 |
| 12/03/2025 | 5,696.25 | 5,725.32 | 5,676.92 | 5,694.56 |
| 12/04/2025 | 5,709.83 | 5,731.94 | 5,704.44 | 5,718.08 |
| 12/05/2025 | 5,726.64 | 5,749.06 | 5,723.91 | 5,723.93 |
| 12/08/2025 | 5,717.65 | 5,734.73 | 5,711 | 5,725.59 |
| 12/09/2025 | 5,724.71 | 5,753.48 | 5,708.53 | 5,718.32 |
| 12/10/2025 | 5,710.7 | 5,722.77 | 5,692.59 | 5,708.12 |
| 12/11/2025 | 5,707.76 | 5,770.19 | 5,684.93 | 5,753.96 |
| 12/12/2025 | 5,766.84 | 5,794.7 | 5,718.97 | 5,720.71 |
| 12/15/2025 | 5,724.16 | 5,763.21 | 5,724.16 | 5,752.52 |
| 12/16/2025 | 5,755.82 | 5,757.35 | 5,710.21 | 5,717.83 |
| 12/17/2025 | 5,735.21 | 5,745.87 | 5,678.53 | 5,681.67 |
| 12/18/2025 | 5,684 | 5,746.98 | 5,679.61 | 5,741.71 |
| 12/19/2025 | 5,742.14 | 5,772.35 | 5,728.65 | 5,760.35 |
| 12/22/2025 | 5,754.39 | 5,770.99 | 5,733.79 | 5,743.69 |
| 12/23/2025 | 5,742.56 | 5,754.53 | 5,729.34 | 5,749.28 |
| 12/29/2025 | 5,752.16 | 5,766.3 | 5,734.91 | 5,751.71 |
| 12/30/2025 | 5,748.97 | 5,802.99 | 5,746.36 | 5,796.22 |