^SP500-20
S&P 500 Industrials (Sector) (^SP500-20)
1439.0400
$
+5.1000 (%+0.36)
^SP500-20: S&P 500 Industrials (Sector) Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 Industrials (Sector).
Historical Chart
Loading chart...
Average
OPEN 1,221.1371
CLOSE 1,221.5163
Low
LOW 954.04
High
HIGH 1,337.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 1,124.79 | 1,125.43 | 1,107.16 | 1,111.54 |
| 01/03/2025 | 1,115.02 | 1,125.95 | 1,112.62 | 1,123.88 |
| 01/06/2025 | 1,129.96 | 1,133.24 | 1,119.51 | 1,121.5 |
| 01/07/2025 | 1,124.14 | 1,127.52 | 1,116.66 | 1,120.36 |
| 01/08/2025 | 1,118.05 | 1,125.68 | 1,111.56 | 1,124.97 |
| 01/10/2025 | 1,117.99 | 1,119.56 | 1,110.04 | 1,112.53 |
| 01/13/2025 | 1,105.48 | 1,125.76 | 1,104.77 | 1,125.38 |
| 01/14/2025 | 1,133.3 | 1,140.16 | 1,128.09 | 1,138.39 |
| 01/15/2025 | 1,153.99 | 1,154.94 | 1,143.75 | 1,146.06 |
| 01/16/2025 | 1,150.1 | 1,161.22 | 1,147.81 | 1,159.63 |
| 01/17/2025 | 1,167.4 | 1,170.7 | 1,162.36 | 1,166.13 |
| 01/21/2025 | 1,177.5 | 1,189.96 | 1,177.12 | 1,189.84 |
| 01/22/2025 | 1,194.39 | 1,194.8 | 1,186.98 | 1,187.86 |
| 01/23/2025 | 1,195.2 | 1,201.2 | 1,190.2 | 1,199.21 |
| 01/24/2025 | 1,198.11 | 1,199.17 | 1,191.88 | 1,194.16 |
| 01/27/2025 | 1,180.89 | 1,180.89 | 1,172.54 | 1,178.44 |
| 01/28/2025 | 1,179.27 | 1,180.76 | 1,167.21 | 1,170.9 |
| 01/29/2025 | 1,172.39 | 1,178.64 | 1,166.05 | 1,166.45 |
| 01/30/2025 | 1,164.85 | 1,181.59 | 1,164.85 | 1,179.81 |
| 01/31/2025 | 1,180.83 | 1,182.88 | 1,170.01 | 1,171.35 |
| 02/03/2025 | 1,155.41 | 1,167.82 | 1,145.83 | 1,159.24 |
| 02/04/2025 | 1,161.34 | 1,165.93 | 1,157.43 | 1,160.01 |
| 02/05/2025 | 1,164.07 | 1,164.96 | 1,153.1 | 1,161.13 |
| 02/06/2025 | 1,163.43 | 1,167.08 | 1,158.23 | 1,165.98 |
| 02/07/2025 | 1,170.57 | 1,172.79 | 1,160.04 | 1,162.01 |
| 02/10/2025 | 1,169.61 | 1,173.17 | 1,164.89 | 1,172.59 |
| 02/11/2025 | 1,168.83 | 1,173.68 | 1,165.89 | 1,172.86 |
| 02/12/2025 | 1,159.24 | 1,169.65 | 1,156.26 | 1,166.01 |
| 02/13/2025 | 1,168.91 | 1,169.78 | 1,162.29 | 1,167.13 |
| 02/14/2025 | 1,169.16 | 1,169.36 | 1,162.43 | 1,163.79 |
| 02/18/2025 | 1,168.88 | 1,174.63 | 1,166.39 | 1,172.77 |
| 02/19/2025 | 1,169.15 | 1,176.17 | 1,168.06 | 1,173.76 |
| 02/20/2025 | 1,171.55 | 1,171.97 | 1,157.71 | 1,165.83 |
| 02/21/2025 | 1,166.09 | 1,166.28 | 1,135.69 | 1,139.78 |
| 02/24/2025 | 1,144.41 | 1,145.46 | 1,133.4 | 1,134.84 |
| 02/25/2025 | 1,136.34 | 1,144.72 | 1,128.77 | 1,140.83 |
| 02/26/2025 | 1,146.02 | 1,153.02 | 1,140.29 | 1,141.55 |
| 02/27/2025 | 1,145.91 | 1,153.5 | 1,136.08 | 1,137.27 |
| 02/28/2025 | 1,141.07 | 1,152.98 | 1,134.81 | 1,152.55 |
| 03/03/2025 | 1,158.92 | 1,162.4 | 1,129.44 | 1,135.81 |
| 03/04/2025 | 1,122.72 | 1,132.05 | 1,105.04 | 1,113.57 |
| 03/05/2025 | 1,117.2 | 1,135.45 | 1,116.53 | 1,131.26 |
| 03/06/2025 | 1,121.77 | 1,128.23 | 1,113.24 | 1,120.87 |
| 03/07/2025 | 1,115.04 | 1,136.86 | 1,111.08 | 1,134.29 |
| 03/10/2025 | 1,121.68 | 1,132.07 | 1,107.43 | 1,116.1 |
| 03/11/2025 | 1,113.38 | 1,114.24 | 1,093.18 | 1,098.91 |
| 03/12/2025 | 1,107.46 | 1,110.03 | 1,089.61 | 1,098.95 |
| 03/13/2025 | 1,096.75 | 1,100.82 | 1,083.25 | 1,087.36 |
| 03/14/2025 | 1,096.63 | 1,109.1 | 1,093.81 | 1,107.39 |
| 03/17/2025 | 1,105.57 | 1,127.18 | 1,105.32 | 1,122.32 |
| 03/18/2025 | 1,118.97 | 1,119.2 | 1,107.23 | 1,113.65 |
| 03/19/2025 | 1,116.23 | 1,134.3 | 1,116.23 | 1,128.04 |
| 03/20/2025 | 1,119.13 | 1,130.72 | 1,117.3 | 1,122.85 |
| 03/21/2025 | 1,112.78 | 1,117.88 | 1,106.17 | 1,116.79 |
| 03/24/2025 | 1,127.61 | 1,139 | 1,127.18 | 1,137.68 |
| 03/25/2025 | 1,139.33 | 1,141.75 | 1,133.65 | 1,138.87 |
| 03/26/2025 | 1,141.33 | 1,146.11 | 1,127.85 | 1,131.44 |
| 03/27/2025 | 1,129.61 | 1,135.1 | 1,120.79 | 1,125.62 |
| 03/28/2025 | 1,122.61 | 1,124.61 | 1,101.37 | 1,102.7 |
| 03/31/2025 | 1,093.72 | 1,115.98 | 1,087.04 | 1,109.73 |
| 04/01/2025 | 1,106.23 | 1,118.38 | 1,098.23 | 1,116.39 |
| 04/02/2025 | 1,105.38 | 1,130.42 | 1,105 | 1,126.8 |
| 04/03/2025 | 1,094.09 | 1,097.62 | 1,064.92 | 1,065.89 |
| 04/04/2025 | 1,038.53 | 1,038.56 | 997.57 | 998.88 |
| 04/07/2025 | 974.49 | 1,029.83 | 954.04 | 994.45 |
| 04/08/2025 | 1,023.67 | 1,029.8 | 971 | 985.56 |
| 04/09/2025 | 975.79 | 1,079.52 | 975.79 | 1,073.98 |
| 04/10/2025 | 1,056.58 | 1,057.36 | 1,015.97 | 1,045.94 |
| 04/11/2025 | 1,041.63 | 1,069.08 | 1,033.42 | 1,064.07 |
| 04/14/2025 | 1,076.38 | 1,081.94 | 1,066.24 | 1,075.15 |
| 04/15/2025 | 1,073.33 | 1,081.7 | 1,068.11 | 1,069.46 |
| 04/16/2025 | 1,064.38 | 1,070.35 | 1,046.92 | 1,054.69 |
| 04/17/2025 | 1,059.09 | 1,070.49 | 1,055.46 | 1,060.75 |
| 04/21/2025 | 1,051.42 | 1,051.66 | 1,025.53 | 1,036.79 |
| 04/22/2025 | 1,043.77 | 1,059.44 | 1,042.21 | 1,055.11 |
| 04/23/2025 | 1,081.28 | 1,091.83 | 1,065.18 | 1,068.23 |
| 04/24/2025 | 1,067.21 | 1,093.9 | 1,064.78 | 1,092.06 |
| 04/25/2025 | 1,091.59 | 1,096.02 | 1,084.67 | 1,092.22 |
| 04/28/2025 | 1,091.59 | 1,103.04 | 1,085.41 | 1,095.59 |
| 04/29/2025 | 1,093.17 | 1,104.89 | 1,091.66 | 1,102.58 |
| 04/30/2025 | 1,093.56 | 1,113.69 | 1,082.36 | 1,111.42 |
| 05/01/2025 | 1,117.29 | 1,126.96 | 1,111.07 | 1,119.17 |
| 05/02/2025 | 1,131.4 | 1,143.28 | 1,131.4 | 1,139.45 |
| 05/05/2025 | 1,133.5 | 1,146.11 | 1,131.43 | 1,139.05 |
| 05/06/2025 | 1,126.59 | 1,135.41 | 1,125.25 | 1,129.33 |
| 05/07/2025 | 1,131.98 | 1,140.05 | 1,129.42 | 1,135.11 |
| 05/08/2025 | 1,144.32 | 1,162.04 | 1,142.25 | 1,150.26 |
| 05/09/2025 | 1,154.24 | 1,155.26 | 1,143.91 | 1,151.5 |
| 05/12/2025 | 1,181.83 | 1,187.19 | 1,175.93 | 1,186.69 |
| 05/13/2025 | 1,189.7 | 1,202.7 | 1,189.7 | 1,195.23 |
| 05/14/2025 | 1,194.36 | 1,196.03 | 1,186.22 | 1,189.54 |
| 05/15/2025 | 1,191.15 | 1,204.29 | 1,191.12 | 1,202.75 |
| 05/16/2025 | 1,205.18 | 1,215.33 | 1,200.56 | 1,215.22 |
| 05/19/2025 | 1,205.23 | 1,220.5 | 1,203.62 | 1,219.85 |
| 05/20/2025 | 1,215.72 | 1,221.24 | 1,210.74 | 1,215.36 |
| 05/21/2025 | 1,207.72 | 1,211.59 | 1,193.09 | 1,194.9 |
| 05/22/2025 | 1,191.28 | 1,201.64 | 1,188.1 | 1,194.85 |
| 05/23/2025 | 1,179.81 | 1,194.31 | 1,179.81 | 1,190.02 |
| 05/27/2025 | 1,201.7 | 1,211.97 | 1,197.81 | 1,211.35 |
| 05/28/2025 | 1,213.46 | 1,215.47 | 1,203.47 | 1,205.05 |
| 05/29/2025 | 1,208.96 | 1,209.38 | 1,198.21 | 1,206.02 |
| 05/30/2025 | 1,203.91 | 1,210.68 | 1,196.28 | 1,207.32 |
| 06/02/2025 | 1,204.65 | 1,205 | 1,189.73 | 1,204.45 |
| 06/03/2025 | 1,204.45 | 1,214.59 | 1,204.34 | 1,213.59 |
| 06/04/2025 | 1,217.06 | 1,220.79 | 1,214.66 | 1,214.66 |
| 06/05/2025 | 1,218.1 | 1,218.33 | 1,209.67 | 1,213.57 |
| 06/06/2025 | 1,222.69 | 1,228.84 | 1,220.25 | 1,223.89 |
| 06/09/2025 | 1,226.2 | 1,228.67 | 1,220.63 | 1,222.8 |
| 06/10/2025 | 1,223.83 | 1,224.26 | 1,211.35 | 1,217.44 |
| 06/11/2025 | 1,218.04 | 1,221.64 | 1,206.52 | 1,217.77 |
| 06/12/2025 | 1,209.03 | 1,215.67 | 1,207.33 | 1,214.89 |
| 06/13/2025 | 1,203.97 | 1,215.02 | 1,201.02 | 1,204.34 |
| 06/16/2025 | 1,211.85 | 1,220.04 | 1,210.93 | 1,212.96 |
| 06/17/2025 | 1,209.04 | 1,212.12 | 1,202.07 | 1,203.81 |
| 06/18/2025 | 1,203.71 | 1,212.54 | 1,199.97 | 1,200.78 |
| 06/20/2025 | 1,208.22 | 1,210.75 | 1,198.1 | 1,202.41 |
| 06/23/2025 | 1,201.33 | 1,218.66 | 1,196.58 | 1,217.97 |
| 06/24/2025 | 1,224.46 | 1,230.32 | 1,217.92 | 1,228.4 |
| 06/25/2025 | 1,229.07 | 1,229.07 | 1,214.99 | 1,217.01 |
| 06/26/2025 | 1,222.67 | 1,231.88 | 1,220.66 | 1,230.45 |
| 06/27/2025 | 1,232.9 | 1,248.34 | 1,231.64 | 1,242.87 |
| 06/30/2025 | 1,242.7 | 1,250.44 | 1,240.19 | 1,249.12 |
| 07/01/2025 | 1,245.21 | 1,255.75 | 1,244.26 | 1,252.84 |
| 07/02/2025 | 1,251 | 1,254.12 | 1,247.22 | 1,254.11 |
| 07/03/2025 | 1,257.48 | 1,265.61 | 1,257.26 | 1,264.38 |
| 07/07/2025 | 1,264.57 | 1,268.08 | 1,251.99 | 1,260.08 |
| 07/08/2025 | 1,259.74 | 1,263.73 | 1,254.19 | 1,260.15 |
| 07/09/2025 | 1,267.2 | 1,269.9 | 1,260.39 | 1,268.96 |
| 07/10/2025 | 1,271.23 | 1,280.15 | 1,270.21 | 1,275.6 |
| 07/11/2025 | 1,269.33 | 1,274.67 | 1,267.01 | 1,271.67 |
| 07/14/2025 | 1,271.53 | 1,279.42 | 1,269.32 | 1,278.58 |
| 07/15/2025 | 1,281.82 | 1,281.93 | 1,268.51 | 1,268.51 |
| 07/16/2025 | 1,272.34 | 1,274.04 | 1,256.14 | 1,273.27 |
| 07/17/2025 | 1,277.96 | 1,286.41 | 1,276.64 | 1,284.41 |
| 07/18/2025 | 1,289.76 | 1,290.64 | 1,276.29 | 1,281.96 |
| 07/21/2025 | 1,284.52 | 1,286.54 | 1,274.24 | 1,274.24 |
| 07/22/2025 | 1,268.82 | 1,280.37 | 1,266.66 | 1,278.06 |
| 07/23/2025 | 1,287.71 | 1,301.15 | 1,286.85 | 1,300.43 |
| 07/24/2025 | 1,299.2 | 1,308 | 1,296.16 | 1,298.32 |
| 07/25/2025 | 1,302.43 | 1,311.98 | 1,298.26 | 1,311.05 |
| 07/28/2025 | 1,311.31 | 1,311.56 | 1,303.87 | 1,307.2 |
| 07/29/2025 | 1,307.61 | 1,307.84 | 1,288.27 | 1,292.25 |
| 07/30/2025 | 1,291.17 | 1,293.08 | 1,280.18 | 1,285.97 |
| 07/31/2025 | 1,283.36 | 1,294.81 | 1,283.36 | 1,285.96 |
| 08/01/2025 | 1,269.75 | 1,271.92 | 1,253.22 | 1,267.15 |
| 08/04/2025 | 1,271.11 | 1,279.69 | 1,270 | 1,278.67 |
| 08/05/2025 | 1,276.75 | 1,283 | 1,267.17 | 1,275.9 |
| 08/06/2025 | 1,276.34 | 1,279.68 | 1,267.58 | 1,276.69 |
| 08/07/2025 | 1,283.63 | 1,283.7 | 1,267.5 | 1,275.09 |
| 08/08/2025 | 1,279.83 | 1,284.16 | 1,272.77 | 1,274.96 |
| 08/11/2025 | 1,275.39 | 1,276.51 | 1,268.76 | 1,271.32 |
| 08/12/2025 | 1,275.58 | 1,285.25 | 1,275.29 | 1,285.12 |
| 08/13/2025 | 1,288.65 | 1,290.55 | 1,275.14 | 1,290.16 |
| 08/14/2025 | 1,282.22 | 1,284.97 | 1,276.24 | 1,278.77 |
| 08/15/2025 | 1,279.16 | 1,279.16 | 1,271.04 | 1,271.75 |
| 08/18/2025 | 1,270.8 | 1,277.82 | 1,270.24 | 1,276.89 |
| 08/19/2025 | 1,276.99 | 1,287.29 | 1,274.42 | 1,279.27 |
| 08/20/2025 | 1,277.74 | 1,280.86 | 1,270.25 | 1,278.06 |
| 08/21/2025 | 1,275.97 | 1,279.33 | 1,271.61 | 1,273.76 |
| 08/22/2025 | 1,279.79 | 1,303.03 | 1,279.79 | 1,294.42 |
| 08/25/2025 | 1,293 | 1,295.93 | 1,281.15 | 1,281.15 |
| 08/26/2025 | 1,281.02 | 1,295.63 | 1,281.02 | 1,294.43 |
| 08/27/2025 | 1,292.66 | 1,296.55 | 1,291.96 | 1,294.22 |
| 08/28/2025 | 1,297.79 | 1,298.06 | 1,291.76 | 1,296.38 |
| 08/29/2025 | 1,294.34 | 1,294.82 | 1,279.38 | 1,284.05 |
| 09/02/2025 | 1,268.91 | 1,271.26 | 1,262.17 | 1,270.44 |
| 09/03/2025 | 1,269.46 | 1,270.71 | 1,258.08 | 1,264.3 |
| 09/04/2025 | 1,266.25 | 1,278.15 | 1,262.76 | 1,278.03 |
| 09/05/2025 | 1,280.12 | 1,282.29 | 1,260.68 | 1,272.96 |
| 09/08/2025 | 1,275.01 | 1,278.14 | 1,266.45 | 1,275.59 |
| 09/09/2025 | 1,272.9 | 1,272.9 | 1,259.9 | 1,267.34 |
| 09/10/2025 | 1,271.27 | 1,280.55 | 1,270.59 | 1,276.56 |
| 09/11/2025 | 1,278.13 | 1,292.65 | 1,276.51 | 1,288.76 |
| 09/12/2025 | 1,286.13 | 1,288.97 | 1,277.64 | 1,278.25 |
| 09/15/2025 | 1,281.48 | 1,287.48 | 1,279.5 | 1,283.94 |
| 09/16/2025 | 1,287.37 | 1,287.67 | 1,276.4 | 1,280.43 |
| 09/17/2025 | 1,281.71 | 1,287.47 | 1,266.71 | 1,274.52 |
| 09/18/2025 | 1,277.65 | 1,290.91 | 1,276.12 | 1,287.97 |
| 09/19/2025 | 1,291.92 | 1,293.89 | 1,280.89 | 1,290.67 |
| 09/22/2025 | 1,288 | 1,297.47 | 1,284.59 | 1,295.51 |
| 09/23/2025 | 1,298.39 | 1,306.31 | 1,290.85 | 1,295.69 |
| 09/24/2025 | 1,298.43 | 1,300.97 | 1,288.98 | 1,289.13 |
| 09/25/2025 | 1,282.94 | 1,284.46 | 1,275.5 | 1,280.61 |
| 09/26/2025 | 1,288.38 | 1,296.83 | 1,287.66 | 1,291.78 |
| 09/29/2025 | 1,301.76 | 1,303.03 | 1,291.33 | 1,295.79 |
| 09/30/2025 | 1,294.51 | 1,306.71 | 1,294.04 | 1,306.12 |
| 10/01/2025 | 1,296.92 | 1,304.51 | 1,296.56 | 1,301.92 |
| 10/02/2025 | 1,304.09 | 1,310.28 | 1,297.78 | 1,305.06 |
| 10/03/2025 | 1,306.66 | 1,315.42 | 1,303.47 | 1,306.86 |
| 10/06/2025 | 1,310.95 | 1,315.59 | 1,305.35 | 1,313.03 |
| 10/07/2025 | 1,315.4 | 1,318.73 | 1,302.96 | 1,305.58 |
| 10/08/2025 | 1,309.29 | 1,318.82 | 1,303.77 | 1,316.68 |
| 10/09/2025 | 1,320.18 | 1,320.37 | 1,295.96 | 1,297.74 |
| 10/10/2025 | 1,300.25 | 1,304.88 | 1,268.86 | 1,268.86 |
| 10/13/2025 | 1,278.01 | 1,286.87 | 1,275.68 | 1,282.1 |
| 10/14/2025 | 1,270.72 | 1,302.81 | 1,269.58 | 1,297.14 |
| 10/15/2025 | 1,303.36 | 1,308.9 | 1,280.8 | 1,291.06 |
| 10/16/2025 | 1,296.63 | 1,296.64 | 1,277.09 | 1,283.38 |
| 10/17/2025 | 1,280.21 | 1,288.33 | 1,278.17 | 1,283.99 |
| 10/20/2025 | 1,292.11 | 1,301.84 | 1,291.7 | 1,299.23 |
| 10/21/2025 | 1,303.07 | 1,317.03 | 1,301.32 | 1,310.66 |
| 10/22/2025 | 1,315.53 | 1,315.53 | 1,290.19 | 1,293.45 |
| 10/23/2025 | 1,298.01 | 1,311.86 | 1,297.7 | 1,309.89 |
| 10/24/2025 | 1,319.46 | 1,319.74 | 1,310.46 | 1,310.67 |
| 10/27/2025 | 1,319.75 | 1,320.65 | 1,312.71 | 1,318.49 |
| 10/28/2025 | 1,318.87 | 1,322.43 | 1,308.69 | 1,308.84 |
| 10/29/2025 | 1,310.36 | 1,322.51 | 1,306.51 | 1,312.14 |
| 10/30/2025 | 1,307.96 | 1,328.04 | 1,307.14 | 1,308.91 |
| 10/31/2025 | 1,309.27 | 1,316.82 | 1,305.62 | 1,311.72 |
| 11/03/2025 | 1,311.55 | 1,311.88 | 1,296.97 | 1,306.2 |
| 11/04/2025 | 1,289.95 | 1,294.57 | 1,284.61 | 1,291.16 |
| 11/05/2025 | 1,288.33 | 1,303.43 | 1,287 | 1,296.31 |
| 11/06/2025 | 1,297.25 | 1,301.02 | 1,288.07 | 1,290.94 |
| 11/07/2025 | 1,285.34 | 1,298.92 | 1,278.69 | 1,296.98 |
| 11/10/2025 | 1,302.21 | 1,308.1 | 1,290.45 | 1,304.57 |
| 11/11/2025 | 1,303.88 | 1,308.37 | 1,297.41 | 1,304.65 |
| 11/12/2025 | 1,306.3 | 1,315.48 | 1,305 | 1,305.86 |
| 11/13/2025 | 1,305.04 | 1,309.28 | 1,283.26 | 1,285.97 |
| 11/14/2025 | 1,276.25 | 1,292.66 | 1,274.28 | 1,285.73 |
| 11/17/2025 | 1,284.61 | 1,287.26 | 1,267.3 | 1,272.49 |
| 11/18/2025 | 1,265.9 | 1,274.18 | 1,260.24 | 1,266.42 |
| 11/19/2025 | 1,266.66 | 1,274.89 | 1,265.17 | 1,270.96 |
| 11/20/2025 | 1,286.02 | 1,289.83 | 1,248.77 | 1,249.31 |
| 11/21/2025 | 1,251.66 | 1,270.02 | 1,243.56 | 1,264.27 |
| 11/24/2025 | 1,264.54 | 1,272.52 | 1,258.7 | 1,267.87 |
| 11/25/2025 | 1,273.04 | 1,285.81 | 1,261.97 | 1,283.75 |
| 11/26/2025 | 1,284.99 | 1,297.57 | 1,284.54 | 1,291.23 |
| 11/28/2025 | 1,294.27 | 1,300.04 | 1,291.29 | 1,298.53 |
| 12/01/2025 | 1,288.03 | 1,292.38 | 1,278.63 | 1,279.15 |
| 12/02/2025 | 1,286.43 | 1,294.12 | 1,281.65 | 1,290.3 |
| 12/03/2025 | 1,291.05 | 1,302.84 | 1,288.87 | 1,302.51 |
| 12/04/2025 | 1,302.61 | 1,313.27 | 1,301.8 | 1,309.13 |
| 12/05/2025 | 1,307.58 | 1,311.48 | 1,301.39 | 1,305.48 |
| 12/08/2025 | 1,306.48 | 1,308.99 | 1,300.95 | 1,303.66 |
| 12/09/2025 | 1,301.42 | 1,308.62 | 1,293.75 | 1,294.13 |
| 12/10/2025 | 1,300.13 | 1,323.2 | 1,299.15 | 1,317.89 |
| 12/11/2025 | 1,316.49 | 1,333.12 | 1,315.36 | 1,331.84 |
| 12/12/2025 | 1,337.51 | 1,337.72 | 1,319.44 | 1,323.35 |
| 12/15/2025 | 1,328.5 | 1,330.94 | 1,322.09 | 1,325.32 |
| 12/16/2025 | 1,324.05 | 1,327.65 | 1,311.99 | 1,317.68 |
| 12/17/2025 | 1,314.63 | 1,320.62 | 1,294.76 | 1,296.1 |
| 12/18/2025 | 1,308.29 | 1,314.91 | 1,300.77 | 1,304.35 |
| 12/19/2025 | 1,306.03 | 1,317.74 | 1,305.28 | 1,315.8 |
| 12/22/2025 | 1,323.29 | 1,331.14 | 1,319.03 | 1,330.47 |
| 12/23/2025 | 1,329.49 | 1,332.78 | 1,327.2 | 1,329.78 |
| 12/24/2025 | 1,329.28 | 1,335.58 | 1,328.9 | 1,334.02 |
| 12/26/2025 | 1,333 | 1,333.19 | 1,328.15 | 1,331.32 |
| 12/29/2025 | 1,329.22 | 1,333.48 | 1,325.77 | 1,328.31 |
| 12/30/2025 | 1,328.2 | 1,330 | 1,324.47 | 1,324.68 |
| 12/31/2025 | 1,324.64 | 1,325.34 | 1,312.87 | 1,312.87 |