^SPX
S&P 500 Index (^SPX)
7764.7000
$
+114.2000 (%+1.49)
^SPX: S&P 500 Index Historical Data
Historical price data, yearly archive and performance analysis for S&P 500 Index.
Historical Chart
Loading chart...
Average
OPEN 6,215.3448
CLOSE 6,216.8656
Low
LOW 4,835.04
High
HIGH 6,945.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 5,903.2598 | 5,935.0898 | 5,829.5298 | 5,868.5498 |
| 01/03/2025 | 5,891.0698 | 5,949.3398 | 5,888.6602 | 5,942.4702 |
| 01/06/2025 | 5,982.8101 | 6,021.04 | 5,960.0098 | 5,975.3799 |
| 01/07/2025 | 5,993.2598 | 6,000.6802 | 5,890.6802 | 5,909.0298 |
| 01/08/2025 | 5,910.6602 | 5,927.8901 | 5,874.7798 | 5,918.25 |
| 01/10/2025 | 5,890.3501 | 5,890.3501 | 5,807.7798 | 5,827.04 |
| 01/13/2025 | 5,782.02 | 5,838.6099 | 5,773.3101 | 5,836.2202 |
| 01/14/2025 | 5,859.27 | 5,871.9199 | 5,805.4199 | 5,842.9102 |
| 01/15/2025 | 5,905.21 | 5,960.6099 | 5,905.21 | 5,949.9102 |
| 01/16/2025 | 5,963.6099 | 5,964.6899 | 5,930.7202 | 5,937.3398 |
| 01/17/2025 | 5,995.3999 | 6,014.96 | 5,978.4399 | 5,996.6602 |
| 01/21/2025 | 6,014.1201 | 6,051.5098 | 6,006.8799 | 6,049.2402 |
| 01/22/2025 | 6,081.3901 | 6,100.8101 | 6,076.1299 | 6,086.3701 |
| 01/23/2025 | 6,076.3198 | 6,118.73 | 6,074.6699 | 6,118.71 |
| 01/24/2025 | 6,121.4302 | 6,128.1802 | 6,088.7402 | 6,101.2402 |
| 01/27/2025 | 5,969.04 | 6,017.1699 | 5,962.9199 | 6,012.2798 |
| 01/28/2025 | 6,026.9702 | 6,074.54 | 5,994.6299 | 6,067.7002 |
| 01/29/2025 | 6,057.7002 | 6,062.8301 | 6,012.96 | 6,039.3101 |
| 01/30/2025 | 6,050.75 | 6,086.6401 | 6,027.46 | 6,071.1699 |
| 01/31/2025 | 6,096.79 | 6,120.9102 | 6,030.9302 | 6,040.5298 |
| 02/03/2025 | 5,969.6499 | 6,022.1299 | 5,923.9302 | 5,994.5698 |
| 02/04/2025 | 5,998.1401 | 6,042.48 | 5,990.8701 | 6,037.8799 |
| 02/05/2025 | 6,020.4502 | 6,062.8599 | 6,007.0601 | 6,061.48 |
| 02/06/2025 | 6,072.2202 | 6,084.0298 | 6,046.8301 | 6,083.5698 |
| 02/07/2025 | 6,083.1299 | 6,101.2798 | 6,019.96 | 6,025.9902 |
| 02/10/2025 | 6,046.3999 | 6,073.3799 | 6,044.8398 | 6,066.4399 |
| 02/11/2025 | 6,049.3198 | 6,076.2798 | 6,042.3398 | 6,068.5 |
| 02/12/2025 | 6,025.0801 | 6,063 | 6,003 | 6,051.9702 |
| 02/13/2025 | 6,060.5898 | 6,116.9102 | 6,050.9502 | 6,115.0698 |
| 02/14/2025 | 6,115.52 | 6,127.4702 | 6,107.6201 | 6,114.6299 |
| 02/18/2025 | 6,121.6001 | 6,129.6299 | 6,099.5098 | 6,129.5801 |
| 02/19/2025 | 6,117.7598 | 6,147.4302 | 6,111.1499 | 6,144.1499 |
| 02/20/2025 | 6,134.5 | 6,134.5 | 6,084.5898 | 6,117.52 |
| 02/21/2025 | 6,114.1001 | 6,114.8198 | 6,008.5601 | 6,013.1299 |
| 02/24/2025 | 6,026.6899 | 6,043.6499 | 5,977.8301 | 5,983.25 |
| 02/25/2025 | 5,982.73 | 5,992.6499 | 5,908.4902 | 5,955.25 |
| 02/26/2025 | 5,970.8701 | 6,009.8198 | 5,932.6899 | 5,956.0601 |
| 02/27/2025 | 5,981.8799 | 5,993.6899 | 5,858.7798 | 5,861.5698 |
| 02/28/2025 | 5,856.7402 | 5,959.3999 | 5,837.6602 | 5,954.5 |
| 03/03/2025 | 5,968.3301 | 5,986.0898 | 5,810.9102 | 5,849.7202 |
| 03/04/2025 | 5,811.98 | 5,865.0801 | 5,732.5898 | 5,778.1499 |
| 03/05/2025 | 5,781.3599 | 5,860.5898 | 5,742.3501 | 5,842.6299 |
| 03/06/2025 | 5,785.8701 | 5,812.0801 | 5,711.6401 | 5,738.52 |
| 03/07/2025 | 5,726.0098 | 5,783.0098 | 5,666.29 | 5,770.2002 |
| 03/10/2025 | 5,705.3701 | 5,705.3701 | 5,564.02 | 5,614.5601 |
| 03/11/2025 | 5,603.6499 | 5,636.2998 | 5,528.4102 | 5,572.0698 |
| 03/12/2025 | 5,624.8398 | 5,642.1899 | 5,546.0898 | 5,599.2998 |
| 03/13/2025 | 5,594.4502 | 5,597.7798 | 5,504.6499 | 5,521.52 |
| 03/14/2025 | 5,563.8501 | 5,645.27 | 5,563.8501 | 5,638.9399 |
| 03/17/2025 | 5,635.6001 | 5,703.52 | 5,631.1201 | 5,675.1201 |
| 03/18/2025 | 5,654.5298 | 5,654.5298 | 5,597.7598 | 5,614.6602 |
| 03/19/2025 | 5,632.3701 | 5,715.3301 | 5,622.2002 | 5,675.29 |
| 03/20/2025 | 5,646.9199 | 5,711.1499 | 5,632.3301 | 5,662.8901 |
| 03/21/2025 | 5,630.73 | 5,670.84 | 5,603.1 | 5,667.56 |
| 03/24/2025 | 5,718.08 | 5,775.14 | 5,718.08 | 5,767.57 |
| 03/25/2025 | 5,775.96 | 5,786.95 | 5,760.42 | 5,776.65 |
| 03/26/2025 | 5,771.66 | 5,783.62 | 5,694.41 | 5,712.2 |
| 03/27/2025 | 5,695.64 | 5,732.28 | 5,670.94 | 5,693.31 |
| 03/28/2025 | 5,679.2 | 5,685.89 | 5,572.42 | 5,580.94 |
| 03/31/2025 | 5,527.91 | 5,627.56 | 5,488.73 | 5,611.85 |
| 04/01/2025 | 5,597.53 | 5,650.57 | 5,558.52 | 5,633.07 |
| 04/02/2025 | 5,580.76 | 5,695.31 | 5,571.48 | 5,670.97 |
| 04/03/2025 | 5,492.74 | 5,499.53 | 5,390.83 | 5,396.52 |
| 04/04/2025 | 5,292.14 | 5,292.14 | 5,069.9 | 5,074.08 |
| 04/07/2025 | 4,953.79 | 5,246.57 | 4,835.04 | 5,062.25 |
| 04/08/2025 | 5,193.57 | 5,267.47 | 4,910.42 | 4,982.77 |
| 04/09/2025 | 4,965.28 | 5,481.34 | 4,948.43 | 5,456.9 |
| 04/10/2025 | 5,353.15 | 5,353.15 | 5,115.27 | 5,268.05 |
| 04/11/2025 | 5,255.56 | 5,381.46 | 5,220.77 | 5,363.36 |
| 04/14/2025 | 5,441.96 | 5,459.46 | 5,358.02 | 5,405.97 |
| 04/15/2025 | 5,411.99 | 5,450.41 | 5,386.44 | 5,396.63 |
| 04/16/2025 | 5,335.75 | 5,367.24 | 5,220.79 | 5,275.7 |
| 04/17/2025 | 5,305.45 | 5,328.31 | 5,255.58 | 5,282.7 |
| 04/21/2025 | 5,232.94 | 5,232.94 | 5,101.63 | 5,158.2 |
| 04/22/2025 | 5,207.67 | 5,309.61 | 5,207.67 | 5,287.76 |
| 04/23/2025 | 5,395.92 | 5,469.69 | 5,356.17 | 5,375.86 |
| 04/24/2025 | 5,381.38 | 5,489.4 | 5,371.96 | 5,484.77 |
| 04/25/2025 | 5,489.73 | 5,528.11 | 5,455.86 | 5,525.21 |
| 04/28/2025 | 5,529.22 | 5,553.66 | 5,468.64 | 5,528.75 |
| 04/29/2025 | 5,508.87 | 5,571.95 | 5,505.7 | 5,560.83 |
| 04/30/2025 | 5,499.44 | 5,581.84 | 5,433.24 | 5,569.06 |
| 05/01/2025 | 5,625.14 | 5,658.91 | 5,597.35 | 5,604.14 |
| 05/02/2025 | 5,645.88 | 5,700.7 | 5,642.28 | 5,686.67 |
| 05/05/2025 | 5,655.32 | 5,683.38 | 5,634.48 | 5,650.38 |
| 05/06/2025 | 5,605.87 | 5,649.58 | 5,586.04 | 5,606.91 |
| 05/07/2025 | 5,614.18 | 5,654.73 | 5,578.64 | 5,631.28 |
| 05/08/2025 | 5,663.6 | 5,720.1 | 5,635.38 | 5,663.94 |
| 05/09/2025 | 5,679.65 | 5,691.69 | 5,644.15 | 5,659.91 |
| 05/12/2025 | 5,807.2 | 5,845.37 | 5,786.08 | 5,844.19 |
| 05/13/2025 | 5,854.15 | 5,906.64 | 5,845.02 | 5,886.55 |
| 05/14/2025 | 5,896.74 | 5,906.55 | 5,872.11 | 5,892.58 |
| 05/15/2025 | 5,869.82 | 5,924.21 | 5,865.16 | 5,916.93 |
| 05/16/2025 | 5,929.09 | 5,958.62 | 5,907.36 | 5,958.38 |
| 05/19/2025 | 5,902.88 | 5,968.61 | 5,895.69 | 5,963.6 |
| 05/20/2025 | 5,944.66 | 5,953.06 | 5,909.26 | 5,940.46 |
| 05/21/2025 | 5,910.18 | 5,938.37 | 5,830.91 | 5,844.61 |
| 05/22/2025 | 5,841.26 | 5,878.08 | 5,825.82 | 5,842.01 |
| 05/23/2025 | 5,781.89 | 5,829.51 | 5,767.41 | 5,802.82 |
| 05/27/2025 | 5,854.07 | 5,924.33 | 5,854.07 | 5,921.54 |
| 05/28/2025 | 5,925.54 | 5,939.92 | 5,881.88 | 5,888.55 |
| 05/29/2025 | 5,939.96 | 5,943.13 | 5,873.8 | 5,912.17 |
| 05/30/2025 | 5,903.67 | 5,922.14 | 5,843.66 | 5,911.69 |
| 06/02/2025 | 5,896.68 | 5,937.4 | 5,861.43 | 5,935.94 |
| 06/03/2025 | 5,938.56 | 5,981.35 | 5,929 | 5,970.37 |
| 06/04/2025 | 5,978.94 | 5,990.48 | 5,966.11 | 5,970.81 |
| 06/05/2025 | 5,985.67 | 5,999.7 | 5,921.2 | 5,939.3 |
| 06/06/2025 | 5,987.06 | 6,016.87 | 5,978.63 | 6,000.36 |
| 06/09/2025 | 6,004.63 | 6,021.31 | 5,994.18 | 6,005.88 |
| 06/10/2025 | 6,009.91 | 6,043.01 | 6,000.28 | 6,038.81 |
| 06/11/2025 | 6,049.38 | 6,059.4 | 6,002.32 | 6,022.24 |
| 06/12/2025 | 6,009.9 | 6,045.43 | 6,003.88 | 6,045.26 |
| 06/13/2025 | 6,000.56 | 6,026.16 | 5,963.21 | 5,976.97 |
| 06/16/2025 | 6,004 | 6,050.83 | 6,004 | 6,033.11 |
| 06/17/2025 | 6,012.15 | 6,023.25 | 5,974.8 | 5,982.72 |
| 06/18/2025 | 5,987.93 | 6,018.25 | 5,971.89 | 5,980.87 |
| 06/20/2025 | 5,999.67 | 6,018.2 | 5,952.56 | 5,967.84 |
| 06/23/2025 | 5,969.67 | 6,028.77 | 5,943.23 | 6,025.17 |
| 06/24/2025 | 6,061.21 | 6,101.76 | 6,059.25 | 6,092.18 |
| 06/25/2025 | 6,104.23 | 6,108.51 | 6,080.09 | 6,092.16 |
| 06/26/2025 | 6,112.09 | 6,146.52 | 6,107.27 | 6,141.02 |
| 06/27/2025 | 6,150.7 | 6,187.68 | 6,132.35 | 6,173.07 |
| 06/30/2025 | 6,193.36 | 6,215.08 | 6,174.97 | 6,204.95 |
| 07/01/2025 | 6,187.25 | 6,210.78 | 6,177.97 | 6,198.01 |
| 07/02/2025 | 6,193.88 | 6,227.6 | 6,188.29 | 6,227.42 |
| 07/03/2025 | 6,246.46 | 6,284.65 | 6,246.46 | 6,279.35 |
| 07/07/2025 | 6,259.04 | 6,262.07 | 6,201 | 6,229.98 |
| 07/08/2025 | 6,234.03 | 6,242.7 | 6,217.75 | 6,225.52 |
| 07/09/2025 | 6,243.33 | 6,269.16 | 6,231.43 | 6,263.26 |
| 07/10/2025 | 6,266.8 | 6,290.22 | 6,251.44 | 6,280.46 |
| 07/11/2025 | 6,255.68 | 6,269.44 | 6,237.6 | 6,259.75 |
| 07/14/2025 | 6,255.15 | 6,273.31 | 6,239.22 | 6,268.56 |
| 07/15/2025 | 6,295.29 | 6,302.04 | 6,241.68 | 6,243.76 |
| 07/16/2025 | 6,254.5 | 6,268.12 | 6,201.59 | 6,263.7 |
| 07/17/2025 | 6,263.4 | 6,304.69 | 6,262.27 | 6,297.36 |
| 07/18/2025 | 6,312.95 | 6,315.61 | 6,285.27 | 6,296.79 |
| 07/21/2025 | 6,304.74 | 6,336.08 | 6,303.79 | 6,305.6 |
| 07/22/2025 | 6,306.6 | 6,316.12 | 6,281.71 | 6,309.62 |
| 07/23/2025 | 6,326.9 | 6,360.64 | 6,317.49 | 6,358.91 |
| 07/24/2025 | 6,368.6 | 6,381.31 | 6,360.57 | 6,363.35 |
| 07/25/2025 | 6,370.01 | 6,395.82 | 6,368.53 | 6,388.64 |
| 07/28/2025 | 6,397.69 | 6,401.07 | 6,375.79 | 6,389.77 |
| 07/29/2025 | 6,405.62 | 6,409.26 | 6,363.92 | 6,370.86 |
| 07/30/2025 | 6,381.23 | 6,396.54 | 6,336.38 | 6,362.9 |
| 07/31/2025 | 6,427.02 | 6,427.02 | 6,327.64 | 6,339.39 |
| 08/01/2025 | 6,287.28 | 6,287.28 | 6,212.69 | 6,238.01 |
| 08/04/2025 | 6,271.71 | 6,330.69 | 6,271.71 | 6,329.94 |
| 08/05/2025 | 6,336.63 | 6,346 | 6,289.37 | 6,299.19 |
| 08/06/2025 | 6,309.3 | 6,352.83 | 6,301.11 | 6,345.06 |
| 08/07/2025 | 6,374.32 | 6,389.71 | 6,310.32 | 6,340 |
| 08/08/2025 | 6,355.22 | 6,395.16 | 6,355.22 | 6,389.45 |
| 08/11/2025 | 6,389.67 | 6,407.25 | 6,364.06 | 6,373.45 |
| 08/12/2025 | 6,395.17 | 6,446.55 | 6,385.76 | 6,445.76 |
| 08/13/2025 | 6,462.67 | 6,480.28 | 6,445.02 | 6,466.58 |
| 08/14/2025 | 6,453.46 | 6,473.92 | 6,441.07 | 6,468.54 |
| 08/15/2025 | 6,477.38 | 6,481.34 | 6,441.85 | 6,449.8 |
| 08/18/2025 | 6,445.02 | 6,455.35 | 6,437.7 | 6,449.15 |
| 08/19/2025 | 6,446.24 | 6,456.48 | 6,400.22 | 6,411.37 |
| 08/20/2025 | 6,406.62 | 6,408.4 | 6,343.86 | 6,395.78 |
| 08/21/2025 | 6,380.83 | 6,393.65 | 6,352.71 | 6,370.17 |
| 08/22/2025 | 6,384.59 | 6,478.89 | 6,384.59 | 6,466.91 |
| 08/25/2025 | 6,457.67 | 6,466.89 | 6,438.06 | 6,439.32 |
| 08/26/2025 | 6,435.49 | 6,468.37 | 6,429.21 | 6,465.94 |
| 08/27/2025 | 6,462.26 | 6,487.06 | 6,457.84 | 6,481.4 |
| 08/28/2025 | 6,483.84 | 6,508.23 | 6,466.96 | 6,501.86 |
| 08/29/2025 | 6,489.28 | 6,491.76 | 6,444.57 | 6,460.26 |
| 09/02/2025 | 6,401.51 | 6,416.54 | 6,360.58 | 6,415.54 |
| 09/03/2025 | 6,445.82 | 6,453.67 | 6,416.17 | 6,448.26 |
| 09/04/2025 | 6,456.6 | 6,502.54 | 6,445.98 | 6,502.08 |
| 09/05/2025 | 6,529.08 | 6,532.65 | 6,443.98 | 6,481.5 |
| 09/08/2025 | 6,498.09 | 6,508.67 | 6,483.29 | 6,495.15 |
| 09/09/2025 | 6,503.33 | 6,518.23 | 6,483.08 | 6,512.61 |
| 09/10/2025 | 6,550.29 | 6,555.97 | 6,516.34 | 6,532.04 |
| 09/11/2025 | 6,554.41 | 6,592.89 | 6,545.8 | 6,587.47 |
| 09/12/2025 | 6,590.66 | 6,600.21 | 6,579.49 | 6,584.29 |
| 09/15/2025 | 6,603.49 | 6,619.62 | 6,602.07 | 6,615.28 |
| 09/16/2025 | 6,624.13 | 6,626.99 | 6,600.11 | 6,606.76 |
| 09/17/2025 | 6,604.87 | 6,624.39 | 6,551.15 | 6,600.35 |
| 09/18/2025 | 6,626.85 | 6,656.8 | 6,611.89 | 6,631.96 |
| 09/19/2025 | 6,647.11 | 6,671.82 | 6,630.31 | 6,664.36 |
| 09/22/2025 | 6,654.28 | 6,698.88 | 6,648.07 | 6,693.75 |
| 09/23/2025 | 6,692.44 | 6,699.52 | 6,645.58 | 6,656.92 |
| 09/24/2025 | 6,669.79 | 6,672.66 | 6,621.76 | 6,637.97 |
| 09/25/2025 | 6,608.19 | 6,619 | 6,569.22 | 6,604.72 |
| 09/26/2025 | 6,615.38 | 6,648.97 | 6,604.43 | 6,643.7 |
| 09/29/2025 | 6,661.58 | 6,677.31 | 6,644.49 | 6,661.21 |
| 09/30/2025 | 6,656.19 | 6,691.25 | 6,641 | 6,688.46 |
| 10/01/2025 | 6,664.92 | 6,718.48 | 6,656.2 | 6,711.2 |
| 10/02/2025 | 6,731.31 | 6,731.94 | 6,693.23 | 6,715.35 |
| 10/03/2025 | 6,722.14 | 6,750.87 | 6,705.67 | 6,715.79 |
| 10/06/2025 | 6,733.86 | 6,749.52 | 6,717.78 | 6,740.28 |
| 10/07/2025 | 6,746.14 | 6,754.49 | 6,699.96 | 6,714.59 |
| 10/08/2025 | 6,723.87 | 6,755.64 | 6,718.09 | 6,753.72 |
| 10/09/2025 | 6,760.5 | 6,764.58 | 6,716.17 | 6,735.11 |
| 10/10/2025 | 6,740.49 | 6,762.4 | 6,550.78 | 6,552.51 |
| 10/13/2025 | 6,622.53 | 6,668.68 | 6,620.71 | 6,654.72 |
| 10/14/2025 | 6,602.49 | 6,680.7 | 6,555.07 | 6,644.31 |
| 10/15/2025 | 6,688.27 | 6,724.12 | 6,612.11 | 6,671.06 |
| 10/16/2025 | 6,689.02 | 6,709.34 | 6,593.99 | 6,629.07 |
| 10/17/2025 | 6,613.27 | 6,678.88 | 6,603.76 | 6,664.01 |
| 10/20/2025 | 6,690.05 | 6,744.35 | 6,690.05 | 6,735.13 |
| 10/21/2025 | 6,736.75 | 6,752.16 | 6,722.03 | 6,735.35 |
| 10/22/2025 | 6,741.34 | 6,741.75 | 6,655.69 | 6,699.4 |
| 10/23/2025 | 6,703.65 | 6,749.53 | 6,700.14 | 6,738.44 |
| 10/24/2025 | 6,772.07 | 6,807.11 | 6,772.07 | 6,791.69 |
| 10/27/2025 | 6,845.46 | 6,877.28 | 6,843.94 | 6,875.16 |
| 10/28/2025 | 6,897.74 | 6,911.3 | 6,870.73 | 6,890.89 |
| 10/29/2025 | 6,910.95 | 6,920.34 | 6,851.91 | 6,890.59 |
| 10/30/2025 | 6,860.5 | 6,880.75 | 6,820.69 | 6,822.34 |
| 10/31/2025 | 6,879.17 | 6,879.17 | 6,814.26 | 6,840.2 |
| 11/03/2025 | 6,882.32 | 6,882.32 | 6,820.62 | 6,851.97 |
| 11/04/2025 | 6,788.52 | 6,820.21 | 6,766.71 | 6,771.55 |
| 11/05/2025 | 6,769.77 | 6,829.78 | 6,763.11 | 6,796.29 |
| 11/06/2025 | 6,787.59 | 6,796.68 | 6,707.51 | 6,720.32 |
| 11/07/2025 | 6,696.18 | 6,730.11 | 6,631.44 | 6,728.8 |
| 11/10/2025 | 6,785.36 | 6,841.32 | 6,770.56 | 6,832.43 |
| 11/11/2025 | 6,815.64 | 6,855.13 | 6,806.87 | 6,846.61 |
| 11/12/2025 | 6,867.77 | 6,869.91 | 6,829.62 | 6,850.92 |
| 11/13/2025 | 6,826.47 | 6,828.05 | 6,724.72 | 6,737.49 |
| 11/14/2025 | 6,672.14 | 6,774.31 | 6,646.87 | 6,734.11 |
| 11/17/2025 | 6,713.61 | 6,754.5 | 6,638.9 | 6,672.41 |
| 11/18/2025 | 6,641.19 | 6,666.63 | 6,574.32 | 6,617.32 |
| 11/19/2025 | 6,625.84 | 6,689.75 | 6,603.5 | 6,642.16 |
| 11/20/2025 | 6,737.93 | 6,770.35 | 6,534.05 | 6,538.76 |
| 11/21/2025 | 6,555.77 | 6,660.05 | 6,521.92 | 6,602.99 |
| 11/24/2025 | 6,636.54 | 6,715.75 | 6,630.7 | 6,705.12 |
| 11/25/2025 | 6,697.03 | 6,776.4 | 6,659.98 | 6,765.88 |
| 11/26/2025 | 6,793.55 | 6,831.44 | 6,783.87 | 6,812.61 |
| 11/28/2025 | 6,822.52 | 6,850.86 | 6,819.75 | 6,849.09 |
| 12/01/2025 | 6,812.3 | 6,843.65 | 6,799.94 | 6,812.63 |
| 12/02/2025 | 6,830.96 | 6,851.55 | 6,806.71 | 6,829.37 |
| 12/03/2025 | 6,815.29 | 6,862.42 | 6,810.43 | 6,849.72 |
| 12/04/2025 | 6,866.47 | 6,866.47 | 6,827.12 | 6,857.12 |
| 12/05/2025 | 6,866.32 | 6,895.78 | 6,858.29 | 6,870.4 |
| 12/08/2025 | 6,875.2 | 6,878.27 | 6,827.19 | 6,846.51 |
| 12/09/2025 | 6,840.61 | 6,864.92 | 6,837.43 | 6,840.51 |
| 12/10/2025 | 6,833.49 | 6,900.67 | 6,824.69 | 6,886.68 |
| 12/11/2025 | 6,861.3 | 6,903.46 | 6,833.45 | 6,901 |
| 12/12/2025 | 6,886.85 | 6,899.85 | 6,801.79 | 6,827.41 |
| 12/15/2025 | 6,860.19 | 6,861.59 | 6,801.49 | 6,816.51 |
| 12/16/2025 | 6,800.12 | 6,819.27 | 6,759.74 | 6,800.26 |
| 12/17/2025 | 6,802.88 | 6,812.26 | 6,720.43 | 6,721.43 |
| 12/18/2025 | 6,778.06 | 6,816.13 | 6,758.5 | 6,774.76 |
| 12/19/2025 | 6,792.62 | 6,840.02 | 6,792.62 | 6,834.5 |
| 12/22/2025 | 6,865.21 | 6,882.03 | 6,855.74 | 6,878.49 |
| 12/23/2025 | 6,872.41 | 6,910.88 | 6,868.81 | 6,909.79 |
| 12/24/2025 | 6,904.91 | 6,937.32 | 6,904.91 | 6,932.05 |
| 12/26/2025 | 6,936.02 | 6,945.77 | 6,921.6 | 6,929.94 |
| 12/29/2025 | 6,903.6 | 6,920.21 | 6,888.76 | 6,905.74 |
| 12/30/2025 | 6,900.44 | 6,913.25 | 6,893.47 | 6,896.24 |
| 12/31/2025 | 6,898.82 | 6,901.42 | 6,844.55 | 6,845.5 |