Индекс широкого рынка
MOEXBMI · MOEX · ₽
1,733.99 pts▲ +26.45 (+1.55%)
Updated 19:35:16 MSK15 min delay
Searching…
No chart data.
Show dataHide data
| Date (UTC) | Open | High | Low | Close |
|---|
MOEXBMI · MOEX · ₽
Updated 19:35:16 MSK15 min delay
Searching…
No chart data.
| Date (UTC) | Open | High | Low | Close |
|---|
Searching…
MOEXBMI, 1Y: 10/15/2025, 9:00:00 PM to 10/15/2026, 9:00:00 PM. First close 1,873.17, last close 1,735.46, minimum 1,359.01, maximum 2,083.15, change -7.35%.
| Date (UTC) | Open | High | Low | Close |
|---|---|---|---|---|
| 10/15/2025, 9:00:00 PM | 1,822.50 | 1,879.48 | 1,818.18 | 1,873.17 |
| 10/16/2025, 9:00:00 PM | 1,930.58 | 1,962.35 | 1,930.29 | 1,953.10 |
| 10/19/2025, 9:00:00 PM | 1,963.53 | 1,979.82 | 1,958.41 | 1,970.82 |
| 10/20/2025, 9:00:00 PM | 1,937.05 | 1,950.00 | 1,876.10 | 1,891.91 |
| 10/21/2025, 9:00:00 PM | 1,908.25 | 1,924.45 | 1,895.60 | 1,907.36 |
| 10/22/2025, 9:00:00 PM | 1,850.28 | 1,855.91 | 1,831.47 | 1,848.11 |
| 10/23/2025, 9:00:00 PM | 1,853.65 | 1,871.83 | 1,820.66 | 1,829.65 |
| 10/26/2025, 9:00:00 PM | 1,800.96 | 1,802.30 | 1,769.35 | 1,781.90 |
| 10/27/2025, 9:00:00 PM | 1,783.90 | 1,810.09 | 1,781.86 | 1,795.66 |
| 10/28/2025, 9:00:00 PM | 1,800.27 | 1,820.53 | 1,799.99 | 1,815.01 |
| 10/29/2025, 9:00:00 PM | 1,820.32 | 1,846.83 | 1,819.12 | 1,839.61 |
| 10/30/2025, 9:00:00 PM | 1,839.22 | 1,839.25 | 1,815.29 | 1,816.86 |
| 10/31/2025, 9:00:00 PM | 1,816.54 | 1,823.83 | 1,814.28 | 1,822.41 |
| 11/2/2025, 9:00:00 PM | 1,844.58 | 1,855.39 | 1,843.00 | 1,849.17 |
| 11/4/2025, 9:00:00 PM | 1,839.11 | 1,854.90 | 1,826.31 | 1,832.14 |
| 11/5/2025, 9:00:00 PM | 1,839.68 | 1,841.96 | 1,822.19 | 1,829.57 |
| 11/6/2025, 9:00:00 PM | 1,828.79 | 1,850.58 | 1,828.79 | 1,845.24 |
| 11/9/2025, 9:00:00 PM | 1,861.36 | 1,868.98 | 1,835.27 | 1,839.77 |
| 11/10/2025, 9:00:00 PM | 1,841.88 | 1,852.36 | 1,834.39 | 1,845.34 |
| 11/11/2025, 9:00:00 PM | 1,850.35 | 1,852.53 | 1,819.46 | 1,823.96 |
| 11/12/2025, 9:00:00 PM | 1,827.34 | 1,834.39 | 1,818.91 | 1,828.66 |
| 11/13/2025, 9:00:00 PM | 1,832.32 | 1,834.07 | 1,809.33 | 1,816.85 |
| 11/16/2025, 9:00:00 PM | 1,808.09 | 1,813.95 | 1,800.21 | 1,806.22 |
| 11/17/2025, 9:00:00 PM | 1,804.69 | 1,849.17 | 1,793.05 | 1,841.77 |
| 11/18/2025, 9:00:00 PM | 1,848.98 | 1,914.91 | 1,839.21 | 1,898.48 |
| 11/19/2025, 9:00:00 PM | 1,891.98 | 1,909.00 | 1,878.82 | 1,886.16 |
| 11/20/2025, 9:00:00 PM | 1,918.29 | 1,930.92 | 1,901.78 | 1,925.71 |
| 11/23/2025, 9:00:00 PM | 1,937.26 | 1,946.53 | 1,900.60 | 1,906.72 |
| 11/24/2025, 9:00:00 PM | 1,917.94 | 1,932.93 | 1,896.47 | 1,928.79 |
| 11/25/2025, 9:00:00 PM | 1,924.08 | 1,924.73 | 1,911.53 | 1,916.84 |
| 11/26/2025, 9:00:00 PM | 1,918.90 | 1,921.03 | 1,872.93 | 1,884.50 |
| 11/27/2025, 9:00:00 PM | 1,888.63 | 1,928.75 | 1,885.88 | 1,922.30 |
| 11/30/2025, 9:00:00 PM | 1,922.18 | 1,937.34 | 1,913.67 | 1,930.05 |
| 12/1/2025, 9:00:00 PM | 1,928.44 | 1,933.57 | 1,911.56 | 1,916.35 |
| 12/2/2025, 9:00:00 PM | 1,900.15 | 1,906.02 | 1,883.32 | 1,906.02 |
| 12/3/2025, 9:00:00 PM | 1,911.61 | 1,918.32 | 1,908.58 | 1,910.86 |
| 12/4/2025, 9:00:00 PM | 1,914.17 | 1,952.70 | 1,910.91 | 1,947.91 |
| 12/7/2025, 9:00:00 PM | 1,958.93 | 1,968.13 | 1,940.86 | 1,944.47 |
| 12/8/2025, 9:00:00 PM | 1,938.94 | 1,955.46 | 1,931.67 | 1,942.41 |
| 12/9/2025, 9:00:00 PM | 1,954.46 | 1,961.69 | 1,950.19 | 1,955.28 |
| 12/10/2025, 9:00:00 PM | 1,963.92 | 1,984.15 | 1,963.92 | 1,975.20 |
| 12/11/2025, 9:00:00 PM | 1,983.66 | 1,988.36 | 1,963.08 | 1,967.86 |
| 12/14/2025, 9:00:00 PM | 1,965.52 | 1,975.92 | 1,957.24 | 1,973.93 |
| 12/15/2025, 9:00:00 PM | 1,974.49 | 1,994.52 | 1,972.46 | 1,990.91 |
| 12/16/2025, 9:00:00 PM | 1,995.61 | 1,996.40 | 1,968.07 | 1,981.42 |
| 12/17/2025, 9:00:00 PM | 1,983.72 | 1,990.82 | 1,977.10 | 1,978.00 |
| 12/18/2025, 9:00:00 PM | 1,993.91 | 2,004.94 | 1,968.47 | 1,971.05 |
| 12/21/2025, 9:00:00 PM | 1,969.84 | 1,970.02 | 1,949.19 | 1,951.37 |
| 12/22/2025, 9:00:00 PM | 1,951.93 | 1,962.39 | 1,942.49 | 1,957.06 |
| 12/23/2025, 9:00:00 PM | 1,956.15 | 1,962.40 | 1,946.26 | 1,952.98 |
| 12/24/2025, 9:00:00 PM | 1,952.09 | 1,952.95 | 1,942.43 | 1,946.74 |
| 12/25/2025, 9:00:00 PM | 1,962.39 | 1,978.95 | 1,961.33 | 1,974.96 |
| 12/28/2025, 9:00:00 PM | 1,988.43 | 2,019.53 | 1,963.93 | 1,965.67 |
| 12/29/2025, 9:00:00 PM | 1,976.07 | 1,988.54 | 1,971.07 | 1,982.64 |
| 1/4/2026, 9:00:00 PM | 1,961.79 | 1,977.99 | 1,955.70 | 1,976.13 |
| 1/5/2026, 9:00:00 PM | 1,981.59 | 1,983.52 | 1,964.82 | 1,969.06 |
| 1/7/2026, 9:00:00 PM | 1,952.58 | 1,960.01 | 1,947.64 | 1,950.21 |
| 1/8/2026, 9:00:00 PM | 1,955.04 | 1,958.65 | 1,951.96 | 1,955.00 |
| 1/11/2026, 9:00:00 PM | 1,959.25 | 1,960.75 | 1,933.96 | 1,937.68 |
| 1/12/2026, 9:00:00 PM | 1,934.07 | 1,940.09 | 1,927.33 | 1,934.23 |
| 1/13/2026, 9:00:00 PM | 1,926.82 | 1,947.75 | 1,918.60 | 1,938.89 |
| 1/14/2026, 9:00:00 PM | 1,938.45 | 1,944.86 | 1,931.49 | 1,938.50 |
| 1/15/2026, 9:00:00 PM | 1,943.12 | 1,966.05 | 1,943.12 | 1,961.66 |
| 1/18/2026, 9:00:00 PM | 1,967.49 | 1,978.46 | 1,959.98 | 1,974.14 |
| 1/19/2026, 9:00:00 PM | 1,971.73 | 1,971.92 | 1,958.37 | 1,966.01 |
| 1/20/2026, 9:00:00 PM | 1,969.59 | 1,993.53 | 1,963.75 | 1,987.96 |
| 1/21/2026, 9:00:00 PM | 1,993.09 | 2,001.93 | 1,977.08 | 1,986.66 |
| 1/22/2026, 9:00:00 PM | 1,985.88 | 1,997.37 | 1,982.44 | 1,993.27 |
| 1/25/2026, 9:00:00 PM | 1,995.12 | 1,995.34 | 1,981.63 | 1,986.47 |
| 1/26/2026, 9:00:00 PM | 1,986.13 | 1,997.99 | 1,976.00 | 1,996.45 |
| 1/27/2026, 9:00:00 PM | 2,004.52 | 2,009.55 | 1,996.05 | 2,001.32 |
| 1/28/2026, 9:00:00 PM | 2,016.45 | 2,040.68 | 2,000.84 | 2,008.42 |
| 1/29/2026, 9:00:00 PM | 2,017.34 | 2,019.45 | 1,990.33 | 1,997.49 |
| 2/1/2026, 9:00:00 PM | 1,980.18 | 1,996.52 | 1,978.47 | 1,988.32 |
| 2/2/2026, 9:00:00 PM | 2,000.04 | 2,006.53 | 1,994.91 | 2,000.78 |
| 2/3/2026, 9:00:00 PM | 2,003.19 | 2,013.28 | 1,990.60 | 1,993.67 |
| 2/4/2026, 9:00:00 PM | 1,977.62 | 1,979.49 | 1,953.56 | 1,965.51 |
| 2/5/2026, 9:00:00 PM | 1,968.64 | 1,971.43 | 1,960.69 | 1,964.12 |
| 2/8/2026, 9:00:00 PM | 1,959.54 | 1,959.54 | 1,947.71 | 1,956.80 |
| 2/9/2026, 9:00:00 PM | 1,958.81 | 1,967.39 | 1,950.18 | 1,950.65 |
| 2/10/2026, 9:00:00 PM | 1,956.87 | 1,981.30 | 1,952.41 | 1,978.43 |
| 2/11/2026, 9:00:00 PM | 1,977.78 | 1,988.15 | 1,971.26 | 1,984.43 |
| 2/12/2026, 9:00:00 PM | 1,977.79 | 1,995.04 | 1,972.75 | 1,991.81 |
| 2/15/2026, 9:00:00 PM | 2,001.79 | 2,005.98 | 1,994.67 | 1,996.87 |
| 2/16/2026, 9:00:00 PM | 2,000.77 | 2,003.62 | 1,985.69 | 1,985.69 |
| 2/17/2026, 9:00:00 PM | 1,988.90 | 1,995.40 | 1,980.25 | 1,994.78 |
| 2/18/2026, 9:00:00 PM | 1,998.73 | 2,004.92 | 1,989.57 | 1,990.98 |
| 2/19/2026, 9:00:00 PM | 1,995.84 | 1,999.73 | 1,987.18 | 1,995.73 |
| 2/23/2026, 9:00:00 PM | 2,004.67 | 2,015.71 | 1,992.80 | 1,993.67 |
| 2/24/2026, 9:00:00 PM | 1,997.88 | 2,008.08 | 1,996.61 | 2,006.23 |
| 2/25/2026, 9:00:00 PM | 2,009.02 | 2,011.88 | 1,997.46 | 1,999.49 |
| 2/26/2026, 9:00:00 PM | 1,999.77 | 2,012.42 | 1,996.40 | 2,009.17 |
| 3/1/2026, 9:00:00 PM | 2,025.90 | 2,043.46 | 2,021.93 | 2,032.99 |
| 3/2/2026, 9:00:00 PM | 2,041.42 | 2,043.18 | 2,022.99 | 2,025.89 |
| 3/3/2026, 9:00:00 PM | 2,024.96 | 2,034.03 | 2,010.68 | 2,014.54 |
| 3/4/2026, 9:00:00 PM | 2,017.00 | 2,027.15 | 2,015.97 | 2,025.13 |
| 3/5/2026, 9:00:00 PM | 2,032.28 | 2,050.77 | 2,028.38 | 2,044.71 |
| 3/8/2026, 9:00:00 PM | 2,082.94 | 2,083.15 | 2,056.03 | 2,068.79 |
| 3/9/2026, 9:00:00 PM | 2,067.86 | 2,070.94 | 2,044.70 | 2,045.00 |
| 3/10/2026, 9:00:00 PM | 2,050.26 | 2,059.21 | 2,043.87 | 2,045.43 |
| 3/11/2026, 9:00:00 PM | 2,055.64 | 2,061.44 | 2,050.79 | 2,057.64 |
| 3/12/2026, 9:00:00 PM | 2,061.14 | 2,071.16 | 2,054.56 | 2,058.00 |
| 3/15/2026, 9:00:00 PM | 2,067.35 | 2,070.61 | 2,043.36 | 2,045.77 |
| 3/16/2026, 9:00:00 PM | 2,049.72 | 2,054.05 | 2,045.00 | 2,045.90 |
| 3/17/2026, 9:00:00 PM | 2,047.93 | 2,061.63 | 2,046.56 | 2,058.69 |
| 3/18/2026, 9:00:00 PM | 2,067.16 | 2,073.03 | 2,053.33 | 2,056.47 |
| 3/19/2026, 9:00:00 PM | 2,063.33 | 2,070.49 | 2,052.91 | 2,053.34 |
| 3/22/2026, 9:00:00 PM | 2,053.99 | 2,059.88 | 2,013.22 | 2,030.71 |
| 3/23/2026, 9:00:00 PM | 2,032.31 | 2,036.78 | 2,025.81 | 2,033.37 |
| 3/24/2026, 9:00:00 PM | 2,034.55 | 2,035.62 | 2,029.01 | 2,034.45 |
| 3/25/2026, 9:00:00 PM | 2,038.42 | 2,040.09 | 2,017.07 | 2,022.54 |
| 3/26/2026, 9:00:00 PM | 2,021.72 | 2,027.87 | 1,992.67 | 1,998.95 |
| 3/29/2026, 9:00:00 PM | 2,003.44 | 2,016.24 | 1,989.48 | 2,006.78 |
| 3/30/2026, 9:00:00 PM | 2,006.86 | 2,007.24 | 1,982.72 | 1,989.90 |
| 3/31/2026, 9:00:00 PM | 1,985.74 | 1,997.98 | 1,982.31 | 1,989.32 |
| 4/1/2026, 9:00:00 PM | 1,994.23 | 1,997.85 | 1,984.58 | 1,989.01 |
| 4/2/2026, 9:00:00 PM | 1,993.54 | 1,995.39 | 1,973.95 | 1,979.81 |
| 4/5/2026, 9:00:00 PM | 1,971.95 | 1,998.94 | 1,971.14 | 1,996.73 |
| 4/6/2026, 9:00:00 PM | 1,996.70 | 2,009.73 | 1,992.83 | 2,005.45 |
| 4/7/2026, 9:00:00 PM | 1,990.69 | 1,991.24 | 1,978.72 | 1,982.89 |
| 4/8/2026, 9:00:00 PM | 1,982.47 | 1,986.78 | 1,959.97 | 1,960.58 |
| 4/9/2026, 9:00:00 PM | 1,965.56 | 1,969.70 | 1,952.19 | 1,954.93 |
| 4/12/2026, 9:00:00 PM | 1,964.61 | 1,970.18 | 1,942.27 | 1,951.58 |
| 4/13/2026, 9:00:00 PM | 1,953.43 | 1,957.02 | 1,938.26 | 1,953.70 |
| 4/14/2026, 9:00:00 PM | 1,950.41 | 1,967.97 | 1,941.61 | 1,964.56 |
| 4/15/2026, 9:00:00 PM | 1,971.97 | 1,981.62 | 1,963.39 | 1,965.63 |
| 4/16/2026, 9:00:00 PM | 1,966.47 | 1,977.04 | 1,948.05 | 1,953.07 |
| 4/19/2026, 9:00:00 PM | 1,965.52 | 1,976.01 | 1,955.97 | 1,973.48 |
| 4/20/2026, 9:00:00 PM | 1,971.19 | 1,979.85 | 1,962.04 | 1,976.03 |
| 4/21/2026, 9:00:00 PM | 1,977.61 | 1,984.46 | 1,973.36 | 1,979.52 |
| 4/22/2026, 9:00:00 PM | 1,985.61 | 1,991.26 | 1,981.26 | 1,987.23 |
| 4/23/2026, 9:00:00 PM | 1,990.13 | 1,991.43 | 1,957.69 | 1,960.10 |
| 4/26/2026, 9:00:00 PM | 1,956.58 | 1,967.58 | 1,954.07 | 1,958.69 |
| 4/27/2026, 9:00:00 PM | 1,960.13 | 1,960.70 | 1,930.97 | 1,931.76 |
| 4/28/2026, 9:00:00 PM | 1,934.37 | 1,937.78 | 1,883.82 | 1,891.44 |
| 4/29/2026, 9:00:00 PM | 1,900.00 | 1,916.46 | 1,898.43 | 1,905.22 |
| 5/3/2026, 9:00:00 PM | 1,901.31 | 1,904.19 | 1,868.59 | 1,879.37 |
| 5/4/2026, 9:00:00 PM | 1,876.70 | 1,901.03 | 1,858.18 | 1,895.66 |
| 5/5/2026, 9:00:00 PM | 1,888.87 | 1,897.38 | 1,873.31 | 1,886.83 |
| 5/6/2026, 9:00:00 PM | 1,882.26 | 1,885.65 | 1,871.96 | 1,874.94 |
| 5/7/2026, 9:00:00 PM | 1,872.89 | 1,874.29 | 1,862.76 | 1,862.93 |
| 5/10/2026, 9:00:00 PM | 1,893.54 | 1,906.43 | 1,893.54 | 1,904.37 |
| 5/11/2026, 9:00:00 PM | 1,904.43 | 1,932.29 | 1,901.02 | 1,928.00 |
| 5/12/2026, 9:00:00 PM | 1,928.46 | 1,932.77 | 1,922.03 | 1,931.40 |
| 5/13/2026, 9:00:00 PM | 1,925.29 | 1,927.11 | 1,903.43 | 1,906.17 |
| 5/14/2026, 9:00:00 PM | 1,904.06 | 1,910.01 | 1,883.29 | 1,887.62 |
| 5/17/2026, 9:00:00 PM | 1,887.09 | 1,913.10 | 1,876.73 | 1,911.33 |
| 5/18/2026, 9:00:00 PM | 1,908.68 | 1,916.00 | 1,903.23 | 1,907.48 |
| 5/19/2026, 9:00:00 PM | 1,901.56 | 1,901.56 | 1,884.40 | 1,890.37 |
| 5/20/2026, 9:00:00 PM | 1,883.41 | 1,910.77 | 1,870.28 | 1,907.04 |
| 5/21/2026, 9:00:00 PM | 1,902.57 | 1,918.04 | 1,875.36 | 1,878.97 |
| 5/24/2026, 9:00:00 PM | 1,881.02 | 1,885.00 | 1,846.13 | 1,858.82 |
| 5/25/2026, 9:00:00 PM | 1,855.79 | 1,856.84 | 1,841.10 | 1,845.65 |
| 5/26/2026, 9:00:00 PM | 1,843.94 | 1,854.24 | 1,832.14 | 1,851.60 |
| 5/27/2026, 9:00:00 PM | 1,851.77 | 1,861.96 | 1,841.05 | 1,847.25 |
| 5/28/2026, 9:00:00 PM | 1,839.79 | 1,840.36 | 1,827.79 | 1,833.77 |
| 5/31/2026, 9:00:00 PM | 1,843.08 | 1,850.86 | 1,832.56 | 1,836.57 |
| 6/1/2026, 9:00:00 PM | 1,842.38 | 1,876.71 | 1,839.83 | 1,872.06 |
| 6/2/2026, 9:00:00 PM | 1,873.97 | 1,877.68 | 1,855.48 | 1,858.90 |
| 6/3/2026, 9:00:00 PM | 1,855.46 | 1,861.99 | 1,841.96 | 1,843.42 |
| 6/4/2026, 9:00:00 PM | 1,841.60 | 1,844.06 | 1,826.83 | 1,829.34 |
| 6/7/2026, 9:00:00 PM | 1,837.71 | 1,839.84 | 1,793.05 | 1,797.37 |
| 6/8/2026, 9:00:00 PM | 1,792.12 | 1,809.75 | 1,773.36 | 1,800.39 |
| 6/9/2026, 9:00:00 PM | 1,790.90 | 1,809.33 | 1,772.61 | 1,799.68 |
| 6/10/2026, 9:00:00 PM | 1,804.37 | 1,805.20 | 1,789.67 | 1,795.70 |
| 6/14/2026, 9:00:00 PM | 1,805.87 | 1,819.31 | 1,803.92 | 1,814.98 |
| 6/15/2026, 9:00:00 PM | 1,817.64 | 1,820.52 | 1,768.38 | 1,778.76 |
| 6/16/2026, 9:00:00 PM | 1,776.53 | 1,787.38 | 1,770.94 | 1,774.41 |
| 6/17/2026, 9:00:00 PM | 1,763.59 | 1,763.59 | 1,730.81 | 1,742.92 |
| 6/18/2026, 9:00:00 PM | 1,747.08 | 1,756.78 | 1,716.25 | 1,730.06 |
| 6/21/2026, 9:00:00 PM | 1,718.72 | 1,727.55 | 1,642.37 | 1,654.93 |
| 6/22/2026, 9:00:00 PM | 1,625.52 | 1,670.45 | 1,624.13 | 1,667.05 |
| 6/23/2026, 9:00:00 PM | 1,657.17 | 1,657.17 | 1,592.53 | 1,601.26 |
| 6/24/2026, 9:00:00 PM | 1,616.24 | 1,626.05 | 1,581.59 | 1,609.28 |
| 6/25/2026, 9:00:00 PM | 1,587.03 | 1,654.08 | 1,569.40 | 1,626.93 |
| 6/28/2026, 9:00:00 PM | 1,621.24 | 1,679.78 | 1,606.54 | 1,674.26 |
| 6/29/2026, 9:00:00 PM | 1,678.10 | 1,711.94 | 1,669.45 | 1,674.01 |
| 6/30/2026, 9:00:00 PM | 1,682.12 | 1,691.58 | 1,664.19 | 1,671.00 |
| 7/1/2026, 9:00:00 PM | 1,666.71 | 1,666.71 | 1,601.35 | 1,609.58 |
| 7/2/2026, 9:00:00 PM | 1,611.18 | 1,616.34 | 1,577.54 | 1,600.28 |
| 7/5/2026, 9:00:00 PM | 1,599.42 | 1,611.81 | 1,546.00 | 1,566.14 |
| 7/6/2026, 9:00:00 PM | 1,549.59 | 1,569.22 | 1,511.90 | 1,563.64 |
| 7/7/2026, 9:00:00 PM | 1,570.44 | 1,590.30 | 1,547.56 | 1,585.98 |
| 7/8/2026, 9:00:00 PM | 1,576.54 | 1,584.84 | 1,556.76 | 1,562.00 |
| 7/9/2026, 9:00:00 PM | 1,551.86 | 1,555.86 | 1,527.52 | 1,533.43 |
| 7/12/2026, 9:00:00 PM | 1,537.92 | 1,570.26 | 1,532.51 | 1,545.50 |
| 7/13/2026, 9:00:00 PM | 1,556.01 | 1,567.34 | 1,539.70 | 1,550.26 |
| 7/14/2026, 9:00:00 PM | 1,531.36 | 1,532.39 | 1,503.38 | 1,508.64 |
| 7/15/2026, 9:00:00 PM | 1,482.07 | 1,482.07 | 1,441.92 | 1,444.30 |
| 7/16/2026, 9:00:00 PM | 1,448.31 | 1,453.96 | 1,397.25 | 1,399.91 |
| 7/19/2026, 9:00:00 PM | 1,359.78 | 1,438.52 | 1,359.01 | 1,433.21 |
| 7/20/2026, 9:00:00 PM | 1,485.81 | 1,504.29 | 1,444.44 | 1,489.44 |
| 7/21/2026, 9:00:00 PM | 1,476.94 | 1,536.24 | 1,467.31 | 1,529.26 |
| 7/22/2026, 9:00:00 PM | 1,536.49 | 1,545.42 | 1,503.85 | 1,534.45 |
| 7/23/2026, 9:00:00 PM | 1,511.72 | 1,565.48 | 1,492.66 | 1,549.66 |
| 7/26/2026, 9:00:00 PM | 1,548.35 | 1,591.92 | 1,542.61 | 1,586.87 |
| 7/27/2026, 9:00:00 PM | 1,587.85 | 1,588.45 | 1,562.08 | 1,568.89 |
| 7/28/2026, 9:00:00 PM | 1,581.37 | 1,602.90 | 1,578.00 | 1,601.94 |
| 7/29/2026, 9:00:00 PM | 1,619.44 | 1,633.86 | 1,581.54 | 1,583.32 |
| 7/30/2026, 9:00:00 PM | 1,578.79 | 1,600.14 | 1,569.66 | 1,595.63 |
| 8/2/2026, 9:00:00 PM | 1,604.15 | 1,622.43 | 1,604.15 | 1,622.39 |
| 8/3/2026, 9:00:00 PM | 1,621.10 | 1,629.71 | 1,604.21 | 1,627.05 |
| 8/4/2026, 9:00:00 PM | 1,634.37 | 1,651.00 | 1,634.37 | 1,651.00 |
| 8/5/2026, 9:00:00 PM | 1,647.43 | 1,662.11 | 1,626.23 | 1,640.22 |
| 8/6/2026, 9:00:00 PM | 1,644.89 | 1,657.08 | 1,628.85 | 1,636.10 |
| 8/9/2026, 9:00:00 PM | 1,645.19 | 1,653.07 | 1,634.00 | 1,645.49 |
| 8/10/2026, 9:00:00 PM | 1,663.34 | 1,669.97 | 1,656.54 | 1,666.41 |
| 8/11/2026, 9:00:00 PM | 1,671.06 | 1,672.08 | 1,639.92 | 1,649.22 |
| 8/12/2026, 9:00:00 PM | 1,644.46 | 1,645.83 | 1,596.89 | 1,598.48 |
| 8/13/2026, 9:00:00 PM | 1,598.76 | 1,608.24 | 1,527.35 | 1,532.25 |
| 8/16/2026, 9:00:00 PM | 1,508.86 | 1,533.17 | 1,495.67 | 1,501.25 |
| 8/17/2026, 9:00:00 PM | 1,515.38 | 1,552.70 | 1,506.76 | 1,540.87 |
| 8/18/2026, 9:00:00 PM | 1,549.16 | 1,563.82 | 1,532.14 | 1,558.81 |
| 8/19/2026, 9:00:00 PM | 1,556.98 | 1,571.08 | 1,517.98 | 1,523.57 |
| 8/20/2026, 9:00:00 PM | 1,526.42 | 1,542.59 | 1,510.98 | 1,532.71 |
| 8/23/2026, 9:00:00 PM | 1,500.20 | 1,505.27 | 1,473.44 | 1,487.37 |
| 8/24/2026, 9:00:00 PM | 1,500.64 | 1,540.39 | 1,482.51 | 1,520.12 |
| 8/25/2026, 9:00:00 PM | 1,506.85 | 1,513.97 | 1,484.87 | 1,487.86 |
| 8/26/2026, 9:00:00 PM | 1,481.44 | 1,510.56 | 1,475.57 | 1,502.78 |
| 8/27/2026, 9:00:00 PM | 1,515.14 | 1,523.58 | 1,487.51 | 1,518.73 |
| 8/30/2026, 9:00:00 PM | 1,534.50 | 1,570.23 | 1,525.37 | 1,563.69 |
| 8/31/2026, 9:00:00 PM | 1,561.13 | 1,581.83 | 1,556.49 | 1,569.29 |
| 9/1/2026, 9:00:00 PM | 1,562.43 | 1,567.89 | 1,550.84 | 1,567.18 |
| 9/2/2026, 9:00:00 PM | 1,570.10 | 1,592.70 | 1,559.45 | 1,587.70 |
| 9/3/2026, 9:00:00 PM | 1,613.51 | 1,623.24 | 1,602.62 | 1,614.57 |
| 9/6/2026, 9:00:00 PM | 1,608.05 | 1,624.37 | 1,601.83 | 1,621.80 |
| 9/7/2026, 9:00:00 PM | 1,624.60 | 1,649.22 | 1,616.51 | 1,627.51 |
| 9/8/2026, 9:00:00 PM | 1,623.35 | 1,636.48 | 1,613.48 | 1,620.44 |
| 9/9/2026, 9:00:00 PM | 1,619.66 | 1,651.35 | 1,617.32 | 1,651.26 |
| 9/10/2026, 9:00:00 PM | 1,644.74 | 1,657.70 | 1,618.05 | 1,631.95 |
| 9/13/2026, 9:00:00 PM | 1,649.21 | 1,701.32 | 1,648.01 | 1,687.00 |
| 9/14/2026, 9:00:00 PM | 1,678.65 | 1,693.27 | 1,668.58 | 1,670.41 |
| 9/15/2026, 9:00:00 PM | 1,675.22 | 1,675.22 | 1,633.55 | 1,633.55 |
| 9/16/2026, 9:00:00 PM | 1,617.08 | 1,625.07 | 1,600.02 | 1,608.32 |
| 9/17/2026, 9:00:00 PM | 1,618.99 | 1,631.16 | 1,603.87 | 1,629.02 |
| 9/20/2026, 9:00:00 PM | 1,627.12 | 1,629.98 | 1,606.56 | 1,615.21 |
| 9/21/2026, 9:00:00 PM | 1,622.54 | 1,649.68 | 1,622.45 | 1,644.25 |
| 9/22/2026, 9:00:00 PM | 1,650.76 | 1,656.88 | 1,635.45 | 1,652.88 |
| 9/23/2026, 9:00:00 PM | 1,661.44 | 1,667.91 | 1,637.34 | 1,652.92 |
| 9/24/2026, 9:00:00 PM | 1,645.85 | 1,646.50 | 1,621.16 | 1,627.00 |
| 9/25/2026, 9:00:00 PM | 1,628.92 | 1,630.75 | 1,627.27 | 1,630.58 |
| 9/26/2026, 9:00:00 PM | 1,631.67 | 1,632.56 | 1,630.59 | 1,631.28 |
| 9/27/2026, 9:00:00 PM | 1,631.82 | 1,634.38 | 1,605.13 | 1,607.28 |
| 9/28/2026, 9:00:00 PM | 1,608.55 | 1,626.13 | 1,592.45 | 1,616.68 |
| 9/29/2026, 9:00:00 PM | 1,616.75 | 1,626.18 | 1,607.98 | 1,621.18 |
| 9/30/2026, 9:00:00 PM | 1,620.13 | 1,637.62 | 1,615.11 | 1,628.81 |
| 10/1/2026, 9:00:00 PM | 1,629.99 | 1,633.02 | 1,617.45 | 1,629.85 |
| 10/2/2026, 9:00:00 PM | 1,630.99 | 1,637.88 | 1,629.81 | 1,637.34 |
| 10/3/2026, 9:00:00 PM | 1,638.19 | 1,640.03 | 1,632.63 | 1,637.38 |
| 10/4/2026, 9:00:00 PM | 1,638.93 | 1,660.86 | 1,629.81 | 1,659.65 |
| 10/5/2026, 9:00:00 PM | 1,660.37 | 1,667.64 | 1,652.44 | 1,662.52 |
| 10/6/2026, 9:00:00 PM | 1,666.10 | 1,681.92 | 1,665.54 | 1,671.81 |
| 10/7/2026, 9:00:00 PM | 1,670.19 | 1,670.19 | 1,645.02 | 1,652.59 |
| 10/8/2026, 9:00:00 PM | 1,654.40 | 1,717.28 | 1,646.35 | 1,716.28 |
| 10/9/2026, 9:00:00 PM | 1,721.33 | 1,731.70 | 1,711.23 | 1,719.25 |
| 10/10/2026, 9:00:00 PM | 1,716.90 | 1,726.88 | 1,702.80 | 1,722.82 |
| 10/11/2026, 9:00:00 PM | 1,715.43 | 1,731.70 | 1,698.26 | 1,709.04 |
| 10/12/2026, 9:00:00 PM | 1,704.55 | 1,740.78 | 1,699.97 | 1,735.71 |
| 10/13/2026, 9:00:00 PM | 1,736.52 | 1,748.84 | 1,724.59 | 1,726.11 |
| 10/14/2026, 9:00:00 PM | 1,728.00 | 1,735.35 | 1,705.20 | 1,710.91 |
| 10/15/2026, 9:00:00 PM | 1,714.55 | 1,744.38 | 1,710.12 | 1,735.46 |