Swiss - Delayed Quote
USD
iShares NASDAQ 100 UCITS ETF USD (Acc) (CSNDX.SW)
1,639.20
+3.00
(+0.18%)
At close: November 2 at 5:36:50 PM GMT+1
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,655.40 | 1,656.80 | 1,634.00 | 1,636.20 | 1,636.20 | 4,452 |
|
Oct 29, 2026
|
1,691.20 | 1,697.80 | 1,685.20 | 1,689.60 | 1,689.60 | 1,838 |
|
Oct 28, 2026
|
1,713.20 | 1,713.20 | 1,704.80 | 1,705.60 | 1,705.60 | 1,894 |
|
Oct 27, 2026
|
1,676.60 | 1,705.20 | 1,676.40 | 1,705.20 | 1,705.20 | 1,780 |
|
Oct 26, 2026
|
1,662.60 | 1,686.20 | 1,662.60 | 1,684.00 | 1,684.00 | 4,709 |
|
Oct 23, 2026
|
1,668.00 | 1,673.20 | 1,657.80 | 1,673.20 | 1,673.20 | 2,699 |
|
Oct 22, 2026
|
1,687.60 | 1,687.60 | 1,672.60 | 1,672.60 | 1,672.60 | 5,745 |
|
Oct 21, 2026
|
1,702.40 | 1,713.20 | 1,698.00 | 1,713.20 | 1,713.20 | 2,867 |
|
Oct 20, 2026
|
1,696.00 | 1,701.00 | 1,676.80 | 1,697.20 | 1,697.20 | 1,889 |
|
Oct 19, 2026
|
1,701.20 | 1,710.80 | 1,693.80 | 1,710.80 | 1,710.80 | 973 |
|
Oct 16, 2026
|
1,721.40 | 1,722.60 | 1,694.60 | 1,697.00 | 1,697.00 | 1,968 |
|
Oct 15, 2026
|
1,700.40 | 1,712.20 | 1,692.00 | 1,712.20 | 1,712.20 | 1,534 |
|
Oct 14, 2026
|
1,756.20 | 1,756.20 | 1,733.60 | 1,733.60 | 1,733.60 | 2,283 |
|
Oct 13, 2026
|
1,750.40 | 1,755.00 | 1,748.60 | 1,748.60 | 1,748.60 | 1,261 |
|
Oct 12, 2026
|
1,777.40 | 1,777.40 | 1,762.80 | 1,762.80 | 1,762.80 | 2,151 |
|
Oct 9, 2026
|
1,778.80 | 1,783.40 | 1,767.00 | 1,767.00 | 1,767.00 | 1,751 |
|
Oct 8, 2026
|
1,783.00 | 1,783.60 | 1,776.60 | 1,780.00 | 1,780.00 | 1,256 |
|
Oct 7, 2026
|
1,794.00 | 1,795.00 | 1,780.00 | 1,784.60 | 1,784.60 | 5,270 |
|
Oct 6, 2026
|
1,788.60 | 1,811.60 | 1,786.60 | 1,811.60 | 1,811.60 | 18,669 |
|
Oct 5, 2026
|
1,769.20 | 1,780.60 | 1,765.60 | 1,780.00 | 1,780.00 | 2,384 |
|
Oct 2, 2026
|
1,759.60 | 1,780.00 | 1,759.60 | 1,770.00 | 1,770.00 | 1,939 |
|
Oct 1, 2026
|
1,768.00 | 1,768.60 | 1,741.60 | 1,741.60 | 1,741.60 | 2,781 |
|
Sep 30, 2026
|
1,742.60 | 1,757.40 | 1,740.40 | 1,757.40 | 1,757.40 | 2,134 |
|
Sep 29, 2026
|
1,739.00 | 1,748.60 | 1,739.00 | 1,741.80 | 1,741.80 | 1,425 |
|
Sep 28, 2026
|
1,744.20 | 1,750.80 | 1,730.00 | 1,737.60 | 1,737.60 | 1,153 |
|
Sep 25, 2026
|
1,758.00 | 1,764.60 | 1,750.20 | 1,755.00 | 1,755.00 | 542 |
|
Sep 24, 2026
|
1,739.00 | 1,742.40 | 1,729.60 | 1,737.80 | 1,737.80 | 1,730 |
|
Sep 23, 2026
|
1,767.20 | 1,767.20 | 1,744.80 | 1,751.00 | 1,751.00 | 2,723 |
|
Sep 22, 2026
|
1,751.00 | 1,761.00 | 1,749.40 | 1,759.60 | 1,759.60 | 3,048 |
|
Sep 21, 2026
|
1,715.20 | 1,740.00 | 1,715.20 | 1,740.00 | 1,740.00 | 1,148 |
|
Sep 18, 2026
|
1,702.60 | 1,704.00 | 1,691.20 | 1,691.20 | 1,691.20 | 3,895 |
|
Sep 17, 2026
|
1,676.00 | 1,691.80 | 1,676.00 | 1,690.60 | 1,690.60 | 1,683 |
|
Sep 16, 2026
|
1,669.80 | 1,679.00 | 1,668.40 | 1,679.00 | 1,679.00 | 5,647 |
|
Sep 15, 2026
|
1,668.60 | 1,675.40 | 1,663.60 | 1,664.40 | 1,664.40 | 2,263 |
|
Sep 14, 2026
|
1,662.20 | 1,674.00 | 1,655.40 | 1,674.00 | 1,674.00 | 1,735 |
|
Sep 11, 2026
|
1,681.20 | 1,692.20 | 1,679.40 | 1,692.20 | 1,692.20 | 1,159 |
|
Sep 10, 2026
|
1,692.00 | 1,692.00 | 1,668.80 | 1,679.80 | 1,679.80 | 4,451 |
|
Sep 9, 2026
|
1,697.80 | 1,700.40 | 1,686.80 | 1,693.80 | 1,693.80 | 1,429 |
|
Sep 8, 2026
|
1,698.60 | 1,702.80 | 1,692.00 | 1,699.00 | 1,699.00 | 642 |
|
Sep 7, 2026
|
1,702.60 | 1,703.80 | 1,696.00 | 1,700.40 | 1,700.40 | 521 |
|
Sep 4, 2026
|
1,697.60 | 1,704.00 | 1,693.20 | 1,693.20 | 1,693.20 | 2,111 |
|
Sep 3, 2026
|
1,674.60 | 1,694.20 | 1,670.40 | 1,694.20 | 1,694.20 | 1,635 |
|
Sep 2, 2026
|
1,667.40 | 1,674.20 | 1,660.00 | 1,674.20 | 1,674.20 | 1,626 |
|
Sep 1, 2026
|
1,693.00 | 1,695.80 | 1,665.60 | 1,676.00 | 1,676.00 | 14,322 |
|
Aug 31, 2026
|
1,693.80 | 1,693.80 | 1,684.60 | 1,685.60 | 1,685.60 | 1,804 |
|
Aug 28, 2026
|
1,699.20 | 1,707.40 | 1,695.60 | 1,706.40 | 1,706.40 | 4,543 |
|
Aug 27, 2026
|
1,690.80 | 1,700.00 | 1,690.80 | 1,695.40 | 1,695.40 | 1,682 |
|
Aug 26, 2026
|
1,675.40 | 1,678.80 | 1,670.00 | 1,675.40 | 1,675.40 | 2,342 |
|
Aug 25, 2026
|
1,677.20 | 1,685.20 | 1,673.60 | 1,678.00 | 1,678.00 | 1,234 |
|
Aug 24, 2026
|
1,671.40 | 1,678.00 | 1,660.00 | 1,669.40 | 1,669.40 | 4,338 |
|
Aug 21, 2026
|
1,683.20 | 1,691.60 | 1,676.40 | 1,684.80 | 1,684.80 | 2,715 |
|
Aug 20, 2026
|
1,698.40 | 1,699.20 | 1,676.60 | 1,678.00 | 1,678.00 | 3,410 |
|
Aug 19, 2026
|
1,692.20 | 1,703.20 | 1,683.80 | 1,694.80 | 1,694.80 | 2,127 |
|
Aug 18, 2026
|
1,711.00 | 1,711.00 | 1,691.60 | 1,691.60 | 1,691.60 | 6,179 |
|
Aug 17, 2026
|
1,736.00 | 1,736.00 | 1,729.00 | 1,732.00 | 1,732.00 | 992 |
|
Aug 14, 2026
|
1,728.20 | 1,732.80 | 1,721.80 | 1,721.80 | 1,721.80 | 3,433 |
|
Aug 13, 2026
|
1,711.40 | 1,732.00 | 1,708.00 | 1,726.40 | 1,726.40 | 1,064 |
|
Aug 12, 2026
|
1,701.80 | 1,716.20 | 1,701.80 | 1,708.20 | 1,708.20 | 3,429 |
|
Aug 11, 2026
|
1,703.20 | 1,708.60 | 1,696.00 | 1,698.00 | 1,698.00 | 3,473 |
|
Aug 10, 2026
|
1,711.00 | 1,715.60 | 1,702.60 | 1,703.20 | 1,703.20 | 2,795 |
|
Aug 7, 2026
|
1,691.20 | 1,707.20 | 1,691.20 | 1,706.60 | 1,706.60 | 3,174 |
|
Aug 6, 2026
|
1,693.00 | 1,693.40 | 1,674.60 | 1,692.20 | 1,692.20 | 1,498 |
|
Aug 5, 2026
|
1,715.20 | 1,720.00 | 1,703.60 | 1,705.80 | 1,705.80 | 6,857 |
|
Aug 4, 2026
|
1,663.80 | 1,696.80 | 1,661.60 | 1,694.60 | 1,694.60 | 4,671 |
|
Aug 3, 2026
|
1,635.20 | 1,647.20 | 1,621.20 | 1,644.80 | 1,644.80 | 2,930 |
|
Jul 31, 2026
|
1,627.60 | 1,639.80 | 1,608.40 | 1,611.20 | 1,611.20 | 1,246 |
|
Jul 30, 2026
|
1,571.40 | 1,609.60 | 1,564.40 | 1,604.60 | 1,604.60 | 16,901 |
|
Jul 29, 2026
|
1,595.60 | 1,602.00 | 1,574.80 | 1,575.00 | 1,575.00 | 1,521 |
|
Jul 28, 2026
|
1,597.20 | 1,601.60 | 1,578.40 | 1,600.00 | 1,600.00 | 2,317 |
|
Jul 27, 2026
|
1,638.80 | 1,641.00 | 1,599.60 | 1,601.60 | 1,601.60 | 1,517 |
|
Jul 24, 2026
|
1,630.80 | 1,637.80 | 1,607.60 | 1,628.40 | 1,628.40 | 1,928 |
|
Jul 23, 2026
|
1,659.20 | 1,662.60 | 1,627.80 | 1,628.00 | 1,628.00 | 2,581 |
|
Jul 22, 2026
|
1,660.40 | 1,673.00 | 1,656.60 | 1,673.00 | 1,673.00 | 1,950 |
|
Jul 21, 2026
|
1,664.00 | 1,669.60 | 1,660.40 | 1,668.40 | 1,668.40 | 1,346 |
|
Jul 20, 2026
|
1,645.00 | 1,662.80 | 1,644.60 | 1,656.20 | 1,656.20 | 3,228 |
|
Jul 17, 2026
|
1,640.60 | 1,648.00 | 1,628.00 | 1,642.40 | 1,642.40 | 1,657 |
|
Jul 16, 2026
|
1,692.00 | 1,692.00 | 1,670.00 | 1,679.60 | 1,679.60 | 1,408 |
|
Jul 15, 2026
|
1,712.00 | 1,712.00 | 1,687.00 | 1,690.60 | 1,690.60 | 5,172 |
|
Jul 14, 2026
|
1,686.20 | 1,705.20 | 1,685.60 | 1,702.60 | 1,702.60 | 2,479 |
|
Jul 13, 2026
|
1,689.80 | 1,699.20 | 1,685.00 | 1,692.60 | 1,692.60 | 1,917 |
|
Jul 10, 2026
|
1,700.20 | 1,710.00 | 1,695.80 | 1,710.00 | 1,710.00 | 2,927 |
|
Jul 9, 2026
|
1,688.80 | 1,704.60 | 1,686.20 | 1,703.60 | 1,703.60 | 2,277 |
|
Jul 8, 2026
|
1,669.60 | 1,674.40 | 1,649.40 | 1,658.40 | 1,658.40 | 4,500 |
|
Jul 7, 2026
|
1,690.40 | 1,694.40 | 1,664.00 | 1,669.60 | 1,669.60 | 4,084 |
|
Jul 6, 2026
|
1,700.20 | 1,711.80 | 1,699.00 | 1,711.80 | 1,711.80 | 2,618 |
|
Jul 3, 2026
|
1,700.20 | 1,706.60 | 1,699.40 | 1,703.00 | 1,703.00 | 696 |
|
Jul 2, 2026
|
1,704.80 | 1,725.00 | 1,688.20 | 1,697.20 | 1,697.20 | 6,446 |
|
Jul 1, 2026
|
1,740.00 | 1,740.00 | 1,716.40 | 1,724.80 | 1,724.80 | 1,444 |
|
Jun 30, 2026
|
1,714.00 | 1,731.40 | 1,708.60 | 1,729.80 | 1,729.80 | 3,599 |
|
Jun 29, 2026
|
1,684.00 | 1,694.60 | 1,666.00 | 1,692.20 | 1,692.20 | 3,517 |
|
Jun 26, 2026
|
1,676.20 | 1,684.80 | 1,664.00 | 1,684.80 | 1,684.80 | 3,176 |
|
Jun 25, 2026
|
1,711.80 | 1,720.00 | 1,670.00 | 1,685.80 | 1,685.80 | 5,211 |
|
Jun 24, 2026
|
1,695.80 | 1,699.40 | 1,682.00 | 1,694.40 | 1,694.40 | 1,938 |
|
Jun 23, 2026
|
1,704.00 | 1,705.80 | 1,688.00 | 1,695.00 | 1,695.00 | 6,077 |
|
Jun 22, 2026
|
1,747.20 | 1,759.20 | 1,737.60 | 1,737.60 | 1,737.60 | 3,825 |
|
Jun 19, 2026
|
1,738.00 | 1,744.80 | 1,736.00 | 1,742.40 | 1,742.40 | 916 |
|
Jun 18, 2026
|
1,730.40 | 1,742.40 | 1,727.40 | 1,737.60 | 1,737.60 | 3,965 |
|
Jun 17, 2026
|
1,736.20 | 1,738.20 | 1,722.00 | 1,725.00 | 1,725.00 | 3,282 |
|
Jun 16, 2026
|
1,752.60 | 1,759.80 | 1,736.40 | 1,736.40 | 1,736.40 | 2,614 |
|
Jun 15, 2026
|
1,734.40 | 1,751.60 | 1,734.40 | 1,751.60 | 1,751.60 | 2,923 |
|
Jun 12, 2026
|
1,683.80 | 1,707.20 | 1,680.20 | 1,702.80 | 1,702.80 | 3,673 |
|
Jun 11, 2026
|
1,652.40 | 1,665.20 | 1,640.00 | 1,653.40 | 1,653.40 | 4,519 |
|
Jun 10, 2026
|
1,661.60 | 1,672.20 | 1,643.00 | 1,650.60 | 1,650.60 | 4,624 |
|
Jun 9, 2026
|
1,701.20 | 1,705.60 | 1,655.40 | 1,655.40 | 1,655.40 | 2,585 |
|
Jun 8, 2026
|
1,669.40 | 1,704.00 | 1,668.60 | 1,704.00 | 1,704.00 | 2,360 |
|
Jun 5, 2026
|
1,727.20 | 1,733.60 | 1,703.00 | 1,703.00 | 1,703.00 | 1,816 |
|
Jun 4, 2026
|
1,749.40 | 1,751.20 | 1,730.80 | 1,744.80 | 1,744.80 | 6,592 |
|
Jun 3, 2026
|
1,759.80 | 1,765.60 | 1,752.60 | 1,756.80 | 1,756.80 | 3,013 |
|
Jun 2, 2026
|
1,749.20 | 1,758.80 | 1,744.20 | 1,758.80 | 1,758.80 | 5,407 |
|
Jun 1, 2026
|
1,752.00 | 1,752.00 | 1,736.40 | 1,750.00 | 1,750.00 | 2,213 |
|
May 29, 2026
|
1,737.20 | 1,749.40 | 1,735.60 | 1,742.00 | 1,742.00 | 2,928 |
|
May 28, 2026
|
1,714.60 | 1,729.00 | 1,714.60 | 1,729.00 | 1,729.00 | 2,809 |
|
May 27, 2026
|
1,723.40 | 1,737.00 | 1,713.80 | 1,716.00 | 1,716.00 | 3,512 |
|
May 26, 2026
|
1,708.00 | 1,723.60 | 1,704.20 | 1,717.80 | 1,717.80 | 4,675 |
|
May 22, 2026
|
1,691.60 | 1,700.80 | 1,686.60 | 1,700.00 | 1,700.00 | 3,058 |
|
May 21, 2026
|
1,678.00 | 1,686.40 | 1,668.60 | 1,672.00 | 1,672.00 | 5,698 |
|
May 20, 2026
|
1,661.40 | 1,679.00 | 1,661.40 | 1,678.80 | 1,678.80 | 5,252 |
|
May 19, 2026
|
1,660.60 | 1,667.00 | 1,641.00 | 1,647.40 | 1,647.40 | 3,841 |
|
May 18, 2026
|
1,667.00 | 1,682.60 | 1,659.00 | 1,660.00 | 1,660.00 | 3,416 |
|
May 15, 2026
|
1,682.60 | 1,685.60 | 1,665.00 | 1,682.60 | 1,682.60 | 7,129 |
|
May 13, 2026
|
1,676.80 | 1,684.00 | 1,664.00 | 1,676.60 | 1,676.60 | 2,308 |
|
May 12, 2026
|
1,672.60 | 1,675.00 | 1,651.00 | 1,655.20 | 1,655.20 | 4,400 |
|
May 11, 2026
|
1,676.20 | 1,685.00 | 1,673.60 | 1,681.80 | 1,681.80 | 4,417 |
|
May 8, 2026
|
1,648.00 | 1,669.20 | 1,645.20 | 1,669.20 | 1,669.20 | 1,619 |
|
May 7, 2026
|
1,643.00 | 1,654.20 | 1,641.40 | 1,651.00 | 1,651.00 | 2,820 |
|
May 6, 2026
|
1,619.20 | 1,636.40 | 1,617.00 | 1,633.80 | 1,633.80 | 4,357 |
|
May 5, 2026
|
1,593.60 | 1,612.20 | 1,593.20 | 1,608.20 | 1,608.20 | 2,970 |
|
May 4, 2026
|
1,593.60 | 1,603.40 | 1,580.80 | 1,586.20 | 1,586.20 | 3,713 |
|
Apr 30, 2026
|
1,558.80 | 1,573.00 | 1,554.20 | 1,564.20 | 1,564.20 | 2,854 |
|
Apr 29, 2026
|
1,557.60 | 1,560.00 | 1,550.00 | 1,558.60 | 1,558.60 | 870 |
|
Apr 28, 2026
|
1,561.60 | 1,562.60 | 1,543.00 | 1,543.40 | 1,543.40 | 6,175 |
|
Apr 27, 2026
|
1,566.60 | 1,570.20 | 1,559.80 | 1,560.60 | 1,560.60 | 3,764 |
|
Apr 24, 2026
|
1,547.00 | 1,562.00 | 1,545.60 | 1,560.80 | 1,560.80 | 1,670 |
|
Apr 23, 2026
|
1,541.20 | 1,550.00 | 1,537.00 | 1,549.60 | 1,549.60 | 3,057 |
|
Apr 22, 2026
|
1,531.60 | 1,540.00 | 1,530.00 | 1,539.60 | 1,539.60 | 1,445 |
|
Apr 21, 2026
|
1,531.80 | 1,535.60 | 1,524.60 | 1,525.40 | 1,525.40 | 2,199 |
|
Apr 20, 2026
|
1,523.40 | 1,529.80 | 1,515.00 | 1,521.60 | 1,521.60 | 3,313 |
|
Apr 17, 2026
|
1,510.40 | 1,533.60 | 1,509.80 | 1,533.60 | 1,533.60 | 8,986 |
|
Apr 16, 2026
|
1,510.80 | 1,511.60 | 1,500.00 | 1,511.00 | 1,511.00 | 2,137 |
|
Apr 15, 2026
|
1,481.00 | 1,494.20 | 1,480.00 | 1,493.20 | 1,493.20 | 2,634 |
|
Apr 14, 2026
|
1,459.00 | 1,472.00 | 1,459.00 | 1,471.80 | 1,471.80 | 4,416 |
|
Apr 13, 2026
|
1,432.60 | 1,446.20 | 1,431.20 | 1,445.00 | 1,445.00 | 4,059 |
|
Apr 10, 2026
|
1,438.80 | 1,448.00 | 1,438.00 | 1,446.20 | 1,446.20 | 2,221 |
|
Apr 9, 2026
|
1,429.80 | 1,432.40 | 1,423.60 | 1,432.40 | 1,432.40 | 1,687 |
|
Apr 8, 2026
|
1,432.80 | 1,439.00 | 1,421.40 | 1,427.20 | 1,427.20 | 4,606 |
|
Apr 7, 2026
|
1,383.40 | 1,391.60 | 1,366.40 | 1,372.60 | 1,372.60 | 2,545 |
|
Apr 2, 2026
|
1,358.20 | 1,378.00 | 1,349.60 | 1,378.00 | 1,378.00 | 1,214 |
|
Apr 1, 2026
|
1,377.60 | 1,383.40 | 1,368.00 | 1,383.20 | 1,383.20 | 13,884 |
|
Mar 31, 2026
|
1,327.00 | 1,342.20 | 1,323.20 | 1,335.40 | 1,335.40 | 4,874 |
|
Mar 30, 2026
|
1,330.60 | 1,339.80 | 1,325.00 | 1,331.60 | 1,331.60 | 1,802 |
|
Mar 27, 2026
|
1,359.60 | 1,360.80 | 1,335.00 | 1,337.20 | 1,337.20 | 5,435 |
|
Mar 26, 2026
|
1,382.00 | 1,382.00 | 1,366.80 | 1,366.80 | 1,366.80 | 4,506 |
|
Mar 25, 2026
|
1,388.80 | 1,396.20 | 1,384.00 | 1,391.00 | 1,391.00 | 3,113 |
|
Mar 24, 2026
|
1,391.60 | 1,392.80 | 1,375.20 | 1,381.20 | 1,381.20 | 3,054 |
|
Mar 23, 2026
|
1,357.80 | 1,409.60 | 1,355.80 | 1,383.20 | 1,383.20 | 3,203 |
|
Mar 20, 2026
|
1,399.20 | 1,399.40 | 1,379.00 | 1,381.60 | 1,381.60 | 2,564 |
|
Mar 19, 2026
|
1,399.20 | 1,401.20 | 1,385.00 | 1,389.20 | 1,389.20 | 4,427 |
|
Mar 18, 2026
|
1,430.80 | 1,432.60 | 1,412.00 | 1,413.80 | 1,413.80 | 2,517 |
|
Mar 17, 2026
|
1,410.40 | 1,428.00 | 1,409.60 | 1,424.00 | 1,424.00 | 1,744 |
|
Mar 16, 2026
|
1,402.40 | 1,420.20 | 1,402.40 | 1,413.60 | 1,413.60 | 2,040 |
|
Mar 13, 2026
|
1,403.00 | 1,422.00 | 1,400.00 | 1,401.40 | 1,401.40 | 4,082 |
|
Mar 12, 2026
|
1,426.60 | 1,434.80 | 1,410.00 | 1,415.20 | 1,415.20 | 3,304 |
|
Mar 11, 2026
|
1,434.20 | 1,443.40 | 1,428.60 | 1,433.20 | 1,433.20 | 5,294 |
|
Mar 10, 2026
|
1,437.40 | 1,443.40 | 1,429.20 | 1,443.40 | 1,443.40 | 2,525 |
|
Mar 9, 2026
|
1,392.80 | 1,417.20 | 1,388.80 | 1,416.00 | 1,416.00 | 4,039 |
|
Mar 6, 2026
|
1,439.60 | 1,439.60 | 1,411.80 | 1,423.20 | 1,423.20 | 2,062 |
|
Mar 5, 2026
|
1,436.40 | 1,440.80 | 1,430.00 | 1,433.40 | 1,433.40 | 9,115 |
|
Mar 4, 2026
|
1,413.60 | 1,439.00 | 1,410.00 | 1,435.60 | 1,435.60 | 5,253 |
|
Mar 3, 2026
|
1,412.40 | 1,413.40 | 1,396.00 | 1,410.40 | 1,410.40 | 5,574 |
|
Mar 2, 2026
|
1,406.20 | 1,430.00 | 1,403.00 | 1,423.80 | 1,423.80 | 5,431 |
|
Feb 27, 2026
|
1,436.00 | 1,437.00 | 1,420.80 | 1,432.00 | 1,432.00 | 3,878 |
|
Feb 26, 2026
|
1,451.40 | 1,455.00 | 1,427.00 | 1,434.20 | 1,434.20 | 1,362 |
|
Feb 25, 2026
|
1,433.20 | 1,450.80 | 1,433.20 | 1,449.00 | 1,449.00 | 12,560 |
|
Feb 24, 2026
|
1,420.20 | 1,432.20 | 1,412.20 | 1,430.00 | 1,430.00 | 2,357 |
|
Feb 23, 2026
|
1,425.60 | 1,431.80 | 1,414.00 | 1,416.60 | 1,416.60 | 5,565 |
|
Feb 20, 2026
|
1,426.80 | 1,436.80 | 1,413.40 | 1,431.00 | 1,431.00 | 3,938 |
|
Feb 19, 2026
|
1,433.60 | 1,433.60 | 1,418.00 | 1,424.20 | 1,424.20 | 2,346 |
|
Feb 18, 2026
|
1,420.00 | 1,436.00 | 1,419.20 | 1,436.00 | 1,436.00 | 4,152 |
|
Feb 17, 2026
|
1,412.80 | 1,418.00 | 1,399.00 | 1,414.20 | 1,414.20 | 3,202 |
|
Feb 16, 2026
|
1,422.20 | 1,425.00 | 1,413.00 | 1,413.40 | 1,413.40 | 1,554 |
|
Feb 13, 2026
|
1,415.60 | 1,422.80 | 1,405.20 | 1,420.80 | 1,420.80 | 5,770 |
|
Feb 12, 2026
|
1,450.40 | 1,452.20 | 1,420.00 | 1,423.20 | 1,423.20 | 1,837 |
|
Feb 11, 2026
|
1,444.40 | 1,454.60 | 1,434.40 | 1,442.60 | 1,442.60 | 1,398 |
|
Feb 10, 2026
|
1,449.40 | 1,452.20 | 1,445.40 | 1,447.20 | 1,447.20 | 1,476 |
|
Feb 9, 2026
|
1,439.00 | 1,447.80 | 1,427.60 | 1,446.60 | 1,446.60 | 2,456 |
|
Feb 6, 2026
|
1,402.20 | 1,430.80 | 1,399.20 | 1,430.80 | 1,430.80 | 4,092 |
|
Feb 5, 2026
|
1,431.80 | 1,435.00 | 1,403.00 | 1,419.60 | 1,419.60 | 4,426 |
|
Feb 4, 2026
|
1,456.60 | 1,457.00 | 1,431.20 | 1,432.00 | 1,432.00 | 5,401 |
|
Feb 3, 2026
|
1,484.40 | 1,486.60 | 1,455.00 | 1,459.00 | 1,459.00 | 6,702 |
|
Feb 2, 2026
|
1,447.40 | 1,479.00 | 1,447.40 | 1,479.00 | 1,479.00 | 2,279 |
|
Jan 30, 2026
|
1,467.40 | 1,480.40 | 1,465.00 | 1,474.80 | 1,474.80 | 4,205 |
|
Jan 29, 2026
|
1,498.60 | 1,499.40 | 1,459.00 | 1,466.40 | 1,466.40 | 7,265 |
|
Jan 28, 2026
|
1,501.60 | 1,502.00 | 1,492.80 | 1,492.80 | 1,492.80 | 7,822 |
|
Jan 27, 2026
|
1,484.20 | 1,490.00 | 1,480.80 | 1,488.80 | 1,488.80 | 2,875 |
|
Jan 26, 2026
|
1,467.20 | 1,478.40 | 1,459.00 | 1,478.40 | 1,478.40 | 1,971 |
|
Jan 23, 2026
|
1,465.00 | 1,473.80 | 1,458.40 | 1,470.80 | 1,470.80 | 2,250 |
|
Jan 22, 2026
|
1,459.80 | 1,467.00 | 1,457.00 | 1,464.20 | 1,464.20 | 2,521 |
|
Jan 21, 2026
|
1,438.20 | 1,452.40 | 1,427.20 | 1,448.20 | 1,448.20 | 6,527 |
|
Jan 20, 2026
|
1,441.40 | 1,449.00 | 1,431.60 | 1,447.40 | 1,447.40 | 3,607 |
|
Jan 19, 2026
|
1,447.40 | 1,448.60 | 1,440.00 | 1,444.00 | 1,444.00 | 2,514 |
|
Jan 16, 2026
|
1,473.40 | 1,475.20 | 1,459.40 | 1,468.00 | 1,468.00 | 3,148 |
|
Jan 15, 2026
|
1,464.40 | 1,478.60 | 1,464.40 | 1,476.60 | 1,476.60 | 2,674 |
|
Jan 14, 2026
|
1,474.20 | 1,474.80 | 1,452.60 | 1,455.40 | 1,455.40 | 5,132 |
|
Jan 13, 2026
|
1,476.80 | 1,481.40 | 1,472.00 | 1,479.20 | 1,479.20 | 10,290 |
|
Jan 12, 2026
|
1,466.60 | 1,478.40 | 1,461.60 | 1,478.40 | 1,478.40 | 2,738 |
|
Jan 9, 2026
|
1,463.40 | 1,474.60 | 1,460.20 | 1,473.00 | 1,473.00 | 2,084 |
|
Jan 8, 2026
|
1,468.20 | 1,469.80 | 1,458.00 | 1,458.00 | 1,458.00 | 2,208 |
|
Jan 7, 2026
|
1,467.60 | 1,477.00 | 1,465.20 | 1,474.40 | 1,474.40 | 2,866 |
|
Jan 6, 2026
|
1,460.40 | 1,468.00 | 1,454.00 | 1,462.60 | 1,462.60 | 2,421 |
|
Jan 5, 2026
|
1,450.40 | 1,463.20 | 1,450.20 | 1,463.00 | 1,463.00 | 4,116 |
|
Dec 23, 2025
|
1,459.60 | 1,463.80 | 1,456.40 | 1,463.40 | 1,463.40 | 2,409 |
|
Dec 19, 2025
|
1,441.20 | 1,453.40 | 1,438.20 | 1,452.60 | 1,452.60 | 2,235 |
|
Dec 18, 2025
|
1,422.00 | 1,443.40 | 1,422.00 | 1,443.40 | 1,443.40 | 2,320 |
|
Dec 17, 2025
|
1,442.80 | 1,448.80 | 1,422.00 | 1,422.20 | 1,422.20 | 5,018 |
|
Dec 16, 2025
|
1,427.20 | 1,439.80 | 1,427.20 | 1,437.60 | 1,437.60 | 2,705 |
|
Dec 15, 2025
|
1,447.80 | 1,456.20 | 1,439.60 | 1,442.00 | 1,442.00 | 4,797 |
|
Dec 12, 2025
|
1,470.80 | 1,471.40 | 1,443.20 | 1,444.00 | 1,444.00 | 1,945 |
|
Dec 11, 2025
|
1,463.40 | 1,473.00 | 1,457.60 | 1,462.60 | 1,462.60 | 2,494 |
|
Dec 10, 2025
|
1,474.00 | 1,475.00 | 1,465.60 | 1,469.40 | 1,469.40 | 2,079 |
|
Dec 9, 2025
|
1,472.00 | 1,473.80 | 1,465.00 | 1,472.40 | 1,472.40 | 2,417 |
|
Dec 8, 2025
|
1,477.60 | 1,479.80 | 1,469.60 | 1,469.60 | 1,469.60 | 1,031 |
|
Dec 5, 2025
|
1,473.40 | 1,480.00 | 1,465.00 | 1,471.20 | 1,471.20 | 1,567 |
|
Dec 4, 2025
|
1,469.20 | 1,471.00 | 1,464.00 | 1,465.20 | 1,465.20 | 2,299 |
|
Dec 3, 2025
|
1,468.40 | 1,469.60 | 1,456.20 | 1,466.00 | 1,466.00 | 2,044 |
|
Dec 2, 2025
|
1,451.00 | 1,469.20 | 1,450.00 | 1,457.80 | 1,457.80 | 2,702 |
|
Dec 1, 2025
|
1,447.00 | 1,453.40 | 1,444.00 | 1,453.40 | 1,453.40 | 1,534 |
|
Nov 28, 2025
|
1,447.80 | 1,458.00 | 1,447.80 | 1,455.00 | 1,455.00 | 1,525 |
|
Nov 27, 2025
|
1,448.20 | 1,455.80 | 1,446.20 | 1,447.80 | 1,447.80 | 1,365 |
|
Nov 26, 2025
|
1,441.80 | 1,450.20 | 1,439.00 | 1,450.20 | 1,450.20 | 4,222 |
|
Nov 25, 2025
|
1,426.00 | 1,426.80 | 1,409.00 | 1,423.40 | 1,423.40 | 2,175 |
|
Nov 24, 2025
|
1,399.60 | 1,421.60 | 1,393.80 | 1,421.60 | 1,421.60 | 2,807 |
|
Nov 21, 2025
|
1,377.80 | 1,388.00 | 1,366.60 | 1,386.40 | 1,386.40 | 5,392 |
|
Nov 20, 2025
|
1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | - |
|
Nov 19, 2025
|
1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | - |
|
Nov 18, 2025
|
1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | - |
|
Nov 17, 2025
|
1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | - |
|
Nov 14, 2025
|
1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | - |
|
Nov 13, 2025
|
1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | - |
|
Nov 12, 2025
|
1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | - |
|
Nov 11, 2025
|
1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | 1,455.80 | - |
|
Nov 10, 2025
|
1,454.80 | 1,464.20 | 1,454.60 | 1,455.80 | 1,455.80 | 2,541 |
|
Nov 7, 2025
|
1,446.40 | 1,447.00 | 1,415.00 | 1,415.20 | 1,415.20 | 5,047 |
|
Nov 6, 2025
|
1,463.00 | 1,473.20 | 1,442.20 | 1,442.20 | 1,442.20 | 6,566 |
|
Nov 5, 2025
|
1,452.40 | 1,468.20 | 1,450.00 | 1,468.20 | 1,468.20 | 3,978 |
|
Nov 4, 2025
|
1,470.20 | 1,476.40 | 1,463.40 | 1,469.60 | 1,469.60 | 3,630 |
|
Nov 3, 2025
|
1,483.80 | 1,496.40 | 1,483.80 | 1,486.80 | 1,486.80 | 3,261 |
