^SP500-45
S&P 500 Information Technology (Sector) (^SP500-45)
7248.5200
$
+173.6300 (%+2.45)
^SP500-45: S&P 500 Information Technology (Sector) Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 Information Technology (Sector).
Historical Chart
Loading chart...
Average
OPEN 4,945.0716
CLOSE 4,947.832
Low
LOW 3,354.9
High
HIGH 6,099.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 4,637.33 | 4,657.74 | 4,552.91 | 4,600.06 |
| 01/03/2025 | 4,618.85 | 4,678.91 | 4,618.85 | 4,674.79 |
| 01/06/2025 | 4,736.63 | 4,792.89 | 4,726.04 | 4,742.04 |
| 01/07/2025 | 4,772.37 | 4,772.37 | 4,614.9 | 4,628.61 |
| 01/08/2025 | 4,644.7 | 4,654.03 | 4,587.53 | 4,632.99 |
| 01/10/2025 | 4,581.95 | 4,581.95 | 4,495.75 | 4,529.81 |
| 01/13/2025 | 4,443.72 | 4,494.98 | 4,433.03 | 4,490.59 |
| 01/14/2025 | 4,525.76 | 4,537.57 | 4,451.35 | 4,486.12 |
| 01/15/2025 | 4,537.27 | 4,594.97 | 4,527.94 | 4,585.86 |
| 01/16/2025 | 4,625.66 | 4,625.66 | 4,525.85 | 4,526.34 |
| 01/17/2025 | 4,612.79 | 4,618.25 | 4,580.58 | 4,601.2 |
| 01/21/2025 | 4,600.81 | 4,628.23 | 4,564.2 | 4,618.54 |
| 01/22/2025 | 4,682.66 | 4,742.22 | 4,674.94 | 4,733.59 |
| 01/23/2025 | 4,696.96 | 4,739.16 | 4,691.86 | 4,739.16 |
| 01/24/2025 | 4,756.4 | 4,756.4 | 4,668.53 | 4,687.67 |
| 01/27/2025 | 4,444.31 | 4,497.7 | 4,392.37 | 4,425.9 |
| 01/28/2025 | 4,466.34 | 4,589.85 | 4,419.47 | 4,585.03 |
| 01/29/2025 | 4,557.28 | 4,559.58 | 4,480.02 | 4,534.94 |
| 01/30/2025 | 4,508.8 | 4,533.41 | 4,453.4 | 4,509.69 |
| 01/31/2025 | 4,561.57 | 4,581.43 | 4,457.98 | 4,474.25 |
| 02/03/2025 | 4,359.95 | 4,426.43 | 4,338.81 | 4,393.52 |
| 02/04/2025 | 4,406.01 | 4,467.05 | 4,399.13 | 4,458.19 |
| 02/05/2025 | 4,469.77 | 4,530.35 | 4,458.62 | 4,528.21 |
| 02/06/2025 | 4,469.77 | 4,558.88 | 4,469.77 | 4,557.88 |
| 02/07/2025 | 4,570.68 | 4,592.98 | 4,493.99 | 4,511.46 |
| 02/10/2025 | 4,570.68 | 4,593.54 | 4,493.99 | 4,577.02 |
| 02/11/2025 | 4,550.82 | 4,607.83 | 4,550.82 | 4,585.4 |
| 02/12/2025 | 4,526.25 | 4,585.79 | 4,517.18 | 4,583.23 |
| 02/13/2025 | 4,587.93 | 4,654.75 | 4,582.18 | 4,653.09 |
| 02/14/2025 | 4,650.43 | 4,686.04 | 4,645 | 4,681.1 |
| 02/18/2025 | 4,703.85 | 4,721.12 | 4,676.72 | 4,707.02 |
| 02/19/2025 | 4,702.98 | 4,730.32 | 4,671.13 | 4,713.94 |
| 02/20/2025 | 4,714.54 | 4,723.22 | 4,658.45 | 4,711.09 |
| 02/21/2025 | 4,713.71 | 4,720.02 | 4,592.87 | 4,595.74 |
| 02/24/2025 | 4,612.21 | 4,632.75 | 4,528.14 | 4,530.23 |
| 02/25/2025 | 4,612.21 | 4,612.21 | 4,437.13 | 4,468.16 |
| 02/26/2025 | 4,517.85 | 4,553.6 | 4,470.33 | 4,507.85 |
| 02/27/2025 | 4,538.57 | 4,543.86 | 4,335.28 | 4,336.94 |
| 02/28/2025 | 4,308.47 | 4,414.53 | 4,277.21 | 4,411.3 |
| 03/03/2025 | 4,421.25 | 4,428.48 | 4,222.94 | 4,255.81 |
| 03/04/2025 | 4,209.45 | 4,331.59 | 4,209.45 | 4,315.46 |
| 03/05/2025 | 4,268.49 | 4,331.59 | 4,210.62 | 4,315.45 |
| 03/06/2025 | 4,227.54 | 4,271.99 | 4,154.99 | 4,261.72 |
| 03/07/2025 | 4,198.48 | 4,271.99 | 4,154.99 | 4,261.71 |
| 03/10/2025 | 4,179.23 | 4,179.48 | 4,032.13 | 4,076.81 |
| 03/11/2025 | 4,058.42 | 4,129.57 | 4,017.07 | 4,061.16 |
| 03/12/2025 | 4,126.26 | 4,162.9 | 4,072.96 | 4,124.56 |
| 03/13/2025 | 4,116.83 | 4,128.75 | 4,034.23 | 4,051.25 |
| 03/14/2025 | 4,103.08 | 4,178.58 | 4,102.35 | 4,174.13 |
| 03/17/2025 | 4,168.28 | 4,215.05 | 4,139.07 | 4,181.67 |
| 03/18/2025 | 4,154.5 | 4,157.33 | 4,102.66 | 4,112.84 |
| 03/19/2025 | 4,136.33 | 4,220.65 | 4,122.66 | 4,171.13 |
| 03/20/2025 | 4,131.79 | 4,197.16 | 4,122.67 | 4,150.55 |
| 03/21/2025 | 4,104.37 | 4,175.61 | 4,087.95 | 4,171.04 |
| 03/24/2025 | 4,230.21 | 4,249.34 | 4,215.4 | 4,242.44 |
| 03/25/2025 | 4,230.21 | 4,260.15 | 4,230.21 | 4,254.7 |
| 03/26/2025 | 4,235.16 | 4,242.2 | 4,133.82 | 4,149.93 |
| 03/27/2025 | 4,117.45 | 4,148.72 | 4,094.08 | 4,118.83 |
| 03/28/2025 | 4,096.76 | 4,116.19 | 4,007.28 | 4,018.81 |
| 03/31/2025 | 3,944.34 | 4,030.99 | 3,907.55 | 4,019.97 |
| 04/01/2025 | 3,999.13 | 4,060.66 | 3,977.66 | 4,058.1 |
| 04/02/2025 | 3,999.78 | 4,114.48 | 3,996.05 | 4,080.86 |
| 04/03/2025 | 3,871.77 | 3,893.05 | 3,795.76 | 3,800.83 |
| 04/04/2025 | 3,682.23 | 3,707.7 | 3,554.26 | 3,560.39 |
| 04/07/2025 | 3,401.96 | 3,731.25 | 3,354.9 | 3,571.74 |
| 04/08/2025 | 3,401.96 | 3,765.8 | 3,401.96 | 3,494.29 |
| 04/09/2025 | 3,519.37 | 4,009.35 | 3,514.7 | 3,988.71 |
| 04/10/2025 | 3,839.78 | 3,868.83 | 3,673.47 | 3,807.11 |
| 04/11/2025 | 3,795.68 | 3,917.18 | 3,776 | 3,904.61 |
| 04/14/2025 | 4,027 | 4,033.4 | 3,892 | 3,929.24 |
| 04/15/2025 | 3,936.49 | 3,971.39 | 3,918.82 | 3,942.54 |
| 04/16/2025 | 3,826.69 | 3,857.99 | 3,743.24 | 3,761.86 |
| 04/17/2025 | 3,811.38 | 3,811.38 | 3,743.24 | 3,761.87 |
| 04/21/2025 | 3,698.5 | 3,705.05 | 3,606.06 | 3,659.58 |
| 04/22/2025 | 3,709.46 | 3,772.78 | 3,686.91 | 3,749.32 |
| 04/23/2025 | 3,884.08 | 3,929.84 | 3,841.66 | 3,858.71 |
| 04/24/2025 | 3,884.58 | 3,998.43 | 3,883.29 | 3,995.26 |
| 04/25/2025 | 3,989.72 | 4,067.84 | 3,979.89 | 4,060.15 |
| 04/28/2025 | 4,049.51 | 4,066.25 | 3,986.01 | 4,048.17 |
| 04/29/2025 | 4,027 | 4,083.24 | 4,027 | 4,066.7 |
| 04/30/2025 | 3,977.65 | 4,093.74 | 3,958.63 | 4,083.6 |
| 05/01/2025 | 4,196.19 | 4,238.2 | 4,166.53 | 4,174.03 |
| 05/02/2025 | 4,202.59 | 4,244.66 | 4,187.27 | 4,222.89 |
| 05/05/2025 | 4,184.68 | 4,219.17 | 4,174.6 | 4,186.89 |
| 05/06/2025 | 4,125.57 | 4,191.86 | 4,121.13 | 4,160.67 |
| 05/07/2025 | 4,157.88 | 4,219.42 | 4,123.43 | 4,198.35 |
| 05/08/2025 | 4,239.38 | 4,277.01 | 4,198.59 | 4,233.89 |
| 05/09/2025 | 4,253.47 | 4,262.91 | 4,206.8 | 4,233.72 |
| 05/12/2025 | 4,407.84 | 4,431 | 4,363.9 | 4,431 |
| 05/13/2025 | 4,443.86 | 4,542.21 | 4,439.65 | 4,530.71 |
| 05/14/2025 | 4,552.96 | 4,582.99 | 4,542.58 | 4,574.34 |
| 05/15/2025 | 4,550.78 | 4,601.23 | 4,534.73 | 4,573.04 |
| 05/16/2025 | 4,577.47 | 4,579.62 | 4,535.2 | 4,578.47 |
| 05/19/2025 | 4,510.47 | 4,584.6 | 4,509.9 | 4,576.02 |
| 05/20/2025 | 4,549.22 | 4,556.1 | 4,519.56 | 4,555.26 |
| 05/21/2025 | 4,515.81 | 4,580.24 | 4,452.18 | 4,474.2 |
| 05/22/2025 | 4,473.3 | 4,514.94 | 4,463.72 | 4,479.61 |
| 05/23/2025 | 4,391.69 | 4,451.79 | 4,391.32 | 4,420.11 |
| 05/27/2025 | 4,491.55 | 4,536.55 | 4,481.95 | 4,532.7 |
| 05/28/2025 | 4,543.44 | 4,556.32 | 4,512.33 | 4,517.12 |
| 05/29/2025 | 4,604.94 | 4,604.94 | 4,522.08 | 4,543.83 |
| 05/30/2025 | 4,537.96 | 4,542.76 | 4,452.33 | 4,524.4 |
| 06/02/2025 | 4,516.47 | 4,567.98 | 4,516.17 | 4,564.83 |
| 06/03/2025 | 4,576.85 | 4,636.4 | 4,570.25 | 4,632.25 |
| 06/04/2025 | 4,642.71 | 4,660.53 | 4,625.44 | 4,642.89 |
| 06/05/2025 | 4,661.72 | 4,693.71 | 4,608 | 4,624.31 |
| 06/06/2025 | 4,666.39 | 4,685.79 | 4,647.37 | 4,660.29 |
| 06/09/2025 | 4,676.13 | 4,708.12 | 4,666.7 | 4,671.77 |
| 06/10/2025 | 4,674.69 | 4,700.46 | 4,649.26 | 4,693.18 |
| 06/11/2025 | 4,699.44 | 4,722.53 | 4,659.96 | 4,679.97 |
| 06/12/2025 | 4,678.53 | 4,732.25 | 4,678.53 | 4,727.38 |
| 06/13/2025 | 4,677.08 | 4,702.01 | 4,639.25 | 4,656.59 |
| 06/16/2025 | 4,689.39 | 4,741.27 | 4,688.01 | 4,727.57 |
| 06/17/2025 | 4,704.16 | 4,730.36 | 4,683.4 | 4,693.33 |
| 06/18/2025 | 4,697.75 | 4,730.06 | 4,682.43 | 4,710.19 |
| 06/20/2025 | 4,724.85 | 4,743.04 | 4,666.2 | 4,697.74 |
| 06/23/2025 | 4,692.11 | 4,750.3 | 4,667.92 | 4,745.04 |
| 06/24/2025 | 4,790.6 | 4,830.22 | 4,786.38 | 4,821.5 |
| 06/25/2025 | 4,846.72 | 4,884.03 | 4,846.72 | 4,878.41 |
| 06/26/2025 | 4,902.75 | 4,922.97 | 4,879.42 | 4,911.52 |
| 06/27/2025 | 4,922.35 | 4,950.48 | 4,890.88 | 4,916.57 |
| 06/30/2025 | 4,951.59 | 4,981.26 | 4,925.87 | 4,964.65 |
| 07/01/2025 | 4,951.76 | 4,961.66 | 4,883.32 | 4,908.76 |
| 07/02/2025 | 4,905.35 | 4,974.92 | 4,896.93 | 4,972.57 |
| 07/03/2025 | 4,996.39 | 5,048.76 | 4,996.39 | 5,036.64 |
| 07/07/2025 | 5,017.1 | 5,033.98 | 4,974.41 | 4,995.87 |
| 07/08/2025 | 5,013.49 | 5,025.36 | 4,996.71 | 5,015.23 |
| 07/09/2025 | 5,038.7 | 5,078.44 | 5,024.14 | 5,062.11 |
| 07/10/2025 | 5,074.26 | 5,074.26 | 5,024.63 | 5,044.77 |
| 07/11/2025 | 5,027.4 | 5,071.72 | 5,027.4 | 5,044.76 |
| 07/14/2025 | 5,035.71 | 5,046.68 | 4,988.92 | 5,032.29 |
| 07/15/2025 | 5,103.28 | 5,121.59 | 5,090.6 | 5,096.27 |
| 07/16/2025 | 5,100.88 | 5,113.56 | 5,042.88 | 5,109.84 |
| 07/17/2025 | 5,115.59 | 5,172.27 | 5,109.05 | 5,155.35 |
| 07/18/2025 | 5,167.69 | 5,176.36 | 5,134.2 | 5,150.09 |
| 07/21/2025 | 5,151.13 | 5,194.15 | 5,147.79 | 5,156.93 |
| 07/22/2025 | 5,154.24 | 5,154.24 | 5,067.99 | 5,101.05 |
| 07/23/2025 | 5,118.7 | 5,143.37 | 5,083.92 | 5,138.85 |
| 07/24/2025 | 5,159.82 | 5,186.73 | 5,140.37 | 5,173.21 |
| 07/25/2025 | 5,172.89 | 5,200.66 | 5,164.08 | 5,185.42 |
| 07/28/2025 | 5,202.42 | 5,225.37 | 5,193.2 | 5,225.37 |
| 07/29/2025 | 5,258.48 | 5,282.9 | 5,208.97 | 5,214.43 |
| 07/30/2025 | 5,223.73 | 5,252.33 | 5,196.23 | 5,236.75 |
| 07/31/2025 | 5,339.14 | 5,339.14 | 5,197.95 | 5,220.7 |
| 08/01/2025 | 5,173.83 | 5,181.74 | 5,087.35 | 5,112.53 |
| 08/04/2025 | 5,164.12 | 5,226.04 | 5,164.12 | 5,222.61 |
| 08/05/2025 | 5,232.85 | 5,238.33 | 5,166.24 | 5,175.27 |
| 08/06/2025 | 5,183.3 | 5,253.35 | 5,182.63 | 5,244.73 |
| 08/07/2025 | 5,307.01 | 5,326.99 | 5,225.3 | 5,266.42 |
| 08/08/2025 | 5,286.04 | 5,340.05 | 5,269.76 | 5,330.85 |
| 08/11/2025 | 5,321.01 | 5,354.24 | 5,288.04 | 5,301.02 |
| 08/12/2025 | 5,325.57 | 5,376.23 | 5,292.44 | 5,375.66 |
| 08/13/2025 | 5,398.83 | 5,410.39 | 5,345.21 | 5,365.29 |
| 08/14/2025 | 5,343.19 | 5,381.6 | 5,337.94 | 5,363.56 |
| 08/15/2025 | 5,355.33 | 5,355.33 | 5,303.07 | 5,323.28 |
| 08/18/2025 | 5,324.49 | 5,343.18 | 5,306.62 | 5,330.28 |
| 08/19/2025 | 5,321.35 | 5,324.85 | 5,220.29 | 5,230.3 |
| 08/20/2025 | 5,213.49 | 5,213.49 | 5,113.41 | 5,189.98 |
| 08/21/2025 | 5,179.44 | 5,199.74 | 5,147.41 | 5,169.83 |
| 08/22/2025 | 5,160.87 | 5,269.48 | 5,146.22 | 5,238.3 |
| 08/25/2025 | 5,231.44 | 5,272.66 | 5,213.14 | 5,233.83 |
| 08/26/2025 | 5,237.03 | 5,267.13 | 5,220.84 | 5,261.36 |
| 08/27/2025 | 5,259.51 | 5,294.39 | 5,234.42 | 5,286.76 |
| 08/28/2025 | 5,288.38 | 5,336.61 | 5,255.49 | 5,321.41 |
| 08/29/2025 | 5,298.49 | 5,298.49 | 5,218.27 | 5,234.58 |
| 09/02/2025 | 5,130.87 | 5,187.28 | 5,113.23 | 5,183.88 |
| 09/03/2025 | 5,221.19 | 5,239.91 | 5,187.04 | 5,226.63 |
| 09/04/2025 | 5,215.92 | 5,256.45 | 5,195.1 | 5,255.33 |
| 09/05/2025 | 5,305.42 | 5,310.52 | 5,197.61 | 5,244.48 |
| 09/08/2025 | 5,272.11 | 5,310.94 | 5,268.53 | 5,279.72 |
| 09/09/2025 | 5,300.06 | 5,300.64 | 5,251.09 | 5,280.35 |
| 09/10/2025 | 5,377.75 | 5,405.25 | 5,345.48 | 5,373.11 |
| 09/11/2025 | 5,409.09 | 5,411.62 | 5,373.99 | 5,382.53 |
| 09/12/2025 | 5,404.24 | 5,421.45 | 5,377.73 | 5,406.68 |
| 09/15/2025 | 5,409.47 | 5,451.48 | 5,401.35 | 5,451.2 |
| 09/16/2025 | 5,463.66 | 5,463.98 | 5,418.86 | 5,419.95 |
| 09/17/2025 | 5,413.78 | 5,417.96 | 5,332.95 | 5,382.21 |
| 09/18/2025 | 5,444.54 | 5,472.07 | 5,410.46 | 5,455.34 |
| 09/19/2025 | 5,472.3 | 5,524.52 | 5,466.29 | 5,520.03 |
| 09/22/2025 | 5,512.76 | 5,619.29 | 5,512.76 | 5,616.27 |
| 09/23/2025 | 5,601.85 | 5,609.24 | 5,533.02 | 5,552.48 |
| 09/24/2025 | 5,571.76 | 5,571.93 | 5,487.86 | 5,523.8 |
| 09/25/2025 | 5,475.24 | 5,537.06 | 5,448.25 | 5,525.59 |
| 09/26/2025 | 5,520.38 | 5,542.72 | 5,486.57 | 5,537.01 |
| 09/29/2025 | 5,564.85 | 5,599.91 | 5,551.09 | 5,564.35 |
| 09/30/2025 | 5,565.52 | 5,614.1 | 5,557.66 | 5,612.01 |
| 10/01/2025 | 5,585.54 | 5,655.23 | 5,576.49 | 5,651.78 |
| 10/02/2025 | 5,697.92 | 5,706.87 | 5,656.52 | 5,679.33 |
| 10/03/2025 | 5,683.61 | 5,712.32 | 5,636.75 | 5,661.34 |
| 10/06/2025 | 5,698.1 | 5,715.66 | 5,683.71 | 5,693.4 |
| 10/07/2025 | 5,716.06 | 5,726.17 | 5,635.42 | 5,663.8 |
| 10/08/2025 | 5,678.53 | 5,750.06 | 5,678.53 | 5,750.06 |
| 10/09/2025 | 5,755.11 | 5,765.01 | 5,717.56 | 5,746.02 |
| 10/10/2025 | 5,753.22 | 5,772.85 | 5,515.51 | 5,517.85 |
| 10/13/2025 | 5,642.79 | 5,676.31 | 5,613.41 | 5,654.28 |
| 10/14/2025 | 5,575.15 | 5,619.56 | 5,510.31 | 5,564.08 |
| 10/15/2025 | 5,632.9 | 5,660.13 | 5,543.97 | 5,604.84 |
| 10/16/2025 | 5,635.83 | 5,669.8 | 5,568.46 | 5,612.04 |
| 10/17/2025 | 5,580.5 | 5,649.98 | 5,551.51 | 5,632.96 |
| 10/20/2025 | 5,671.46 | 5,721.8 | 5,669.96 | 5,697 |
| 10/21/2025 | 5,697 | 5,708.59 | 5,662.63 | 5,688.28 |
| 10/22/2025 | 5,698.08 | 5,706.17 | 5,573.87 | 5,643.16 |
| 10/23/2025 | 5,644.73 | 5,712.13 | 5,641.66 | 5,697.94 |
| 10/24/2025 | 5,753.64 | 5,808 | 5,750.86 | 5,787.7 |
| 10/27/2025 | 5,871.26 | 5,907.38 | 5,859.91 | 5,904.71 |
| 10/28/2025 | 5,952.9 | 6,027.66 | 5,926.37 | 6,001.54 |
| 10/29/2025 | 6,067.21 | 6,099.71 | 6,013.54 | 6,064.81 |
| 10/30/2025 | 6,025.96 | 6,035.88 | 5,967.36 | 5,979.4 |
| 10/31/2025 | 6,045.44 | 6,048.56 | 5,936.79 | 5,960.12 |
| 11/03/2025 | 6,027.18 | 6,037.14 | 5,967.56 | 5,983.57 |
| 11/04/2025 | 5,874.37 | 5,925.71 | 5,841.6 | 5,847.72 |
| 11/05/2025 | 5,841.86 | 5,905.61 | 5,821.52 | 5,843.14 |
| 11/06/2025 | 5,833.62 | 5,839.26 | 5,706.32 | 5,726.45 |
| 11/07/2025 | 5,678.8 | 5,708.36 | 5,586.73 | 5,707.66 |
| 11/10/2025 | 5,810.25 | 5,869.92 | 5,783.07 | 5,860.36 |
| 11/11/2025 | 5,819.01 | 5,838.1 | 5,775.03 | 5,817.9 |
| 11/12/2025 | 5,859.34 | 5,859.34 | 5,790.02 | 5,832.67 |
| 11/13/2025 | 5,802.76 | 5,805.45 | 5,663.14 | 5,694.36 |
| 11/14/2025 | 5,602.17 | 5,777.45 | 5,578.15 | 5,736.65 |
| 11/17/2025 | 5,668.21 | 5,738.11 | 5,610.45 | 5,654.51 |
| 11/18/2025 | 5,608.67 | 5,632.26 | 5,512.27 | 5,559.28 |
| 11/19/2025 | 5,568.39 | 5,673.4 | 5,554.15 | 5,610.74 |
| 11/20/2025 | 5,754.12 | 5,776.25 | 5,448.53 | 5,461.44 |
| 11/21/2025 | 5,465.02 | 5,545.17 | 5,364.66 | 5,465.21 |
| 11/24/2025 | 5,498.09 | 5,613.78 | 5,496.14 | 5,601.05 |
| 11/25/2025 | 5,541.75 | 5,615.57 | 5,465.35 | 5,599.51 |
| 11/26/2025 | 5,657.7 | 5,695.78 | 5,625.61 | 5,670.87 |
| 11/28/2025 | 5,675.13 | 5,700.54 | 5,658.13 | 5,700.39 |
| 12/01/2025 | 5,643.31 | 5,715.54 | 5,626.02 | 5,704.11 |
| 12/02/2025 | 5,730.91 | 5,791.22 | 5,718.81 | 5,751.92 |
| 12/03/2025 | 5,715.32 | 5,745.29 | 5,686.27 | 5,727.9 |
| 12/04/2025 | 5,740.2 | 5,762.37 | 5,714.57 | 5,752.75 |
| 12/05/2025 | 5,773.44 | 5,803.57 | 5,750.63 | 5,778.77 |
| 12/08/2025 | 5,810.89 | 5,852.39 | 5,800.99 | 5,832.4 |
| 12/09/2025 | 5,822.66 | 5,847.17 | 5,805.77 | 5,842.32 |
| 12/10/2025 | 5,819.89 | 5,858.49 | 5,778.85 | 5,845.16 |
| 12/11/2025 | 5,775.63 | 5,821.25 | 5,704.18 | 5,812.86 |
| 12/12/2025 | 5,759.12 | 5,773.27 | 5,632.15 | 5,645.85 |
| 12/15/2025 | 5,680.4 | 5,680.41 | 5,575.89 | 5,587.23 |
| 12/16/2025 | 5,563.97 | 5,619.89 | 5,553.42 | 5,604.9 |
| 12/17/2025 | 5,602.54 | 5,603.19 | 5,482.43 | 5,482.43 |
| 12/18/2025 | 5,561.42 | 5,593.87 | 5,524.02 | 5,559.91 |
| 12/19/2025 | 5,603.14 | 5,673.67 | 5,603.14 | 5,672.96 |
| 12/22/2025 | 5,720 | 5,720 | 5,678.25 | 5,695.85 |
| 12/23/2025 | 5,683.56 | 5,749.68 | 5,675.82 | 5,749.68 |
| 12/24/2025 | 5,741.72 | 5,769.51 | 5,735.21 | 5,761.49 |
| 12/26/2025 | 5,774.19 | 5,795.53 | 5,765.47 | 5,773.5 |
| 12/29/2025 | 5,724.13 | 5,762.22 | 5,711.56 | 5,747.77 |
| 12/30/2025 | 5,745.42 | 5,761.64 | 5,731.51 | 5,732.87 |
| 12/31/2025 | 5,745.87 | 5,754.46 | 5,683.01 | 5,683.99 |