Swiss - Delayed Quote
USD
iShares Core S&P 500 UCITS ETF USD (Acc) (CSSPX.SW)
813.30
-9.90
(-1.20%)
As of 9:07:24 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
813.30 | 813.30 | 812.90 | 813.30 | 813.30 | 1,329 |
|
Oct 30, 2026
|
825.70 | 826.50 | 819.70 | 819.70 | 819.70 | 23,807 |
|
Oct 29, 2026
|
832.90 | 835.10 | 831.70 | 832.60 | 832.60 | 17,348 |
|
Oct 28, 2026
|
834.60 | 835.60 | 833.00 | 835.20 | 835.20 | 13,293 |
|
Oct 27, 2026
|
827.80 | 834.50 | 827.80 | 833.90 | 833.90 | 10,534 |
|
Oct 26, 2026
|
823.60 | 830.80 | 823.40 | 828.80 | 828.80 | 10,105 |
|
Oct 23, 2026
|
827.00 | 827.90 | 822.20 | 826.40 | 826.40 | 11,029 |
|
Oct 22, 2026
|
830.70 | 831.00 | 825.70 | 826.60 | 826.60 | 12,794 |
|
Oct 21, 2026
|
833.90 | 836.20 | 832.30 | 836.20 | 836.20 | 12,437 |
|
Oct 20, 2026
|
831.60 | 835.90 | 827.30 | 832.80 | 832.80 | 16,478 |
|
Oct 19, 2026
|
832.90 | 834.00 | 829.90 | 833.80 | 833.80 | 8,475 |
|
Oct 16, 2026
|
836.80 | 837.50 | 832.60 | 833.20 | 833.20 | 8,691 |
|
Oct 15, 2026
|
829.80 | 834.50 | 828.80 | 834.20 | 834.20 | 25,215 |
|
Oct 14, 2026
|
843.80 | 844.80 | 835.50 | 835.60 | 835.60 | 9,098 |
|
Oct 13, 2026
|
842.00 | 843.20 | 840.60 | 840.60 | 840.60 | 8,381 |
|
Oct 12, 2026
|
844.70 | 844.90 | 842.00 | 842.60 | 842.60 | 6,348 |
|
Oct 9, 2026
|
840.90 | 842.00 | 839.80 | 841.10 | 841.10 | 7,910 |
|
Oct 8, 2026
|
839.40 | 840.80 | 837.10 | 838.90 | 838.90 | 9,987 |
|
Oct 7, 2026
|
844.10 | 844.30 | 838.10 | 839.40 | 839.40 | 17,213 |
|
Oct 6, 2026
|
840.50 | 845.90 | 840.30 | 845.90 | 845.90 | 19,594 |
|
Oct 5, 2026
|
832.60 | 837.20 | 831.60 | 837.20 | 837.20 | 19,127 |
|
Oct 2, 2026
|
829.50 | 836.50 | 829.50 | 832.80 | 832.80 | 21,618 |
|
Oct 1, 2026
|
830.20 | 830.20 | 822.00 | 822.60 | 822.60 | 50,173 |
|
Sep 30, 2026
|
828.80 | 832.60 | 827.00 | 832.30 | 832.30 | 11,834 |
|
Sep 29, 2026
|
828.70 | 831.20 | 826.30 | 827.20 | 827.20 | 12,652 |
|
Sep 28, 2026
|
832.10 | 832.50 | 827.40 | 828.90 | 828.90 | 9,313 |
|
Sep 25, 2026
|
832.20 | 834.80 | 830.00 | 832.60 | 832.60 | 8,594 |
|
Sep 24, 2026
|
827.60 | 830.00 | 825.20 | 827.30 | 827.30 | 7,351 |
|
Sep 23, 2026
|
838.30 | 838.70 | 832.60 | 832.70 | 832.70 | 7,274 |
|
Sep 22, 2026
|
837.90 | 839.30 | 836.40 | 837.20 | 837.20 | 10,583 |
|
Sep 21, 2026
|
829.20 | 833.90 | 829.20 | 833.90 | 833.90 | 15,311 |
|
Sep 18, 2026
|
827.00 | 827.40 | 821.80 | 822.90 | 822.90 | 5,679 |
|
Sep 17, 2026
|
820.70 | 825.50 | 820.30 | 823.30 | 823.30 | 11,145 |
|
Sep 16, 2026
|
820.00 | 822.00 | 819.40 | 821.40 | 821.40 | 8,256 |
|
Sep 15, 2026
|
819.10 | 822.40 | 817.20 | 817.80 | 817.80 | 10,125 |
|
Sep 14, 2026
|
820.30 | 822.20 | 818.70 | 821.80 | 821.80 | 5,190 |
|
Sep 11, 2026
|
822.80 | 827.60 | 822.30 | 827.10 | 827.10 | 15,654 |
|
Sep 10, 2026
|
825.90 | 826.00 | 817.80 | 821.00 | 821.00 | 13,663 |
|
Sep 9, 2026
|
828.10 | 828.60 | 822.40 | 823.50 | 823.50 | 20,926 |
|
Sep 8, 2026
|
829.90 | 830.90 | 827.70 | 829.10 | 829.10 | 8,640 |
|
Sep 7, 2026
|
831.90 | 832.30 | 830.00 | 830.20 | 830.20 | 7,653 |
|
Sep 4, 2026
|
835.70 | 836.10 | 831.00 | 831.30 | 831.30 | 15,459 |
|
Sep 3, 2026
|
827.20 | 835.20 | 826.30 | 835.20 | 835.20 | 12,242 |
|
Sep 2, 2026
|
822.80 | 827.60 | 820.80 | 827.60 | 827.60 | 10,338 |
|
Sep 1, 2026
|
828.80 | 829.30 | 822.80 | 825.00 | 825.00 | 24,067 |
|
Aug 31, 2026
|
830.60 | 830.60 | 826.30 | 827.30 | 827.30 | 6,694 |
|
Aug 28, 2026
|
833.20 | 837.30 | 832.30 | 836.80 | 836.80 | 7,756 |
|
Aug 27, 2026
|
830.40 | 832.80 | 830.00 | 832.30 | 832.30 | 5,781 |
|
Aug 26, 2026
|
827.20 | 828.30 | 826.00 | 826.70 | 826.70 | 5,002 |
|
Aug 25, 2026
|
827.10 | 829.40 | 825.00 | 826.70 | 826.70 | 10,320 |
|
Aug 24, 2026
|
825.30 | 826.40 | 824.20 | 825.40 | 825.40 | 8,950 |
|
Aug 21, 2026
|
825.10 | 828.40 | 825.10 | 828.30 | 828.30 | 9,066 |
|
Aug 20, 2026
|
832.10 | 832.10 | 825.90 | 827.30 | 827.30 | 5,470 |
|
Aug 19, 2026
|
829.20 | 833.90 | 828.70 | 832.60 | 832.60 | 12,986 |
|
Aug 18, 2026
|
831.80 | 832.00 | 828.00 | 829.30 | 829.30 | 8,612 |
|
Aug 17, 2026
|
840.50 | 840.50 | 837.30 | 837.60 | 837.60 | 13,516 |
|
Aug 14, 2026
|
840.70 | 841.70 | 838.90 | 839.00 | 839.00 | 14,031 |
|
Aug 13, 2026
|
835.90 | 842.10 | 835.40 | 838.80 | 838.80 | 6,591 |
|
Aug 12, 2026
|
833.70 | 836.80 | 833.60 | 834.10 | 834.10 | 10,582 |
|
Aug 11, 2026
|
835.40 | 836.90 | 834.20 | 834.20 | 834.20 | 19,913 |
|
Aug 10, 2026
|
836.40 | 837.10 | 834.60 | 835.70 | 835.70 | 21,515 |
|
Aug 7, 2026
|
831.00 | 835.60 | 831.00 | 835.60 | 835.60 | 4,143 |
|
Aug 6, 2026
|
833.60 | 833.90 | 830.50 | 830.50 | 830.50 | 11,695 |
|
Aug 5, 2026
|
836.80 | 839.70 | 833.80 | 834.20 | 834.20 | 35,125 |
|
Aug 4, 2026
|
820.40 | 829.20 | 819.00 | 828.90 | 828.90 | 17,787 |
|
Aug 3, 2026
|
810.80 | 816.30 | 810.00 | 816.30 | 816.30 | 26,253 |
|
Jul 31, 2026
|
804.30 | 806.40 | 797.90 | 799.70 | 799.70 | 18,778 |
|
Jul 30, 2026
|
791.70 | 798.10 | 788.90 | 795.10 | 795.10 | 5,936 |
|
Jul 29, 2026
|
801.80 | 802.80 | 793.60 | 793.80 | 793.80 | 5,438 |
|
Jul 28, 2026
|
797.00 | 801.50 | 796.00 | 801.30 | 801.30 | 8,247 |
|
Jul 27, 2026
|
805.20 | 806.80 | 796.80 | 796.80 | 796.80 | 7,815 |
|
Jul 24, 2026
|
798.00 | 802.00 | 797.00 | 802.00 | 802.00 | 5,262 |
|
Jul 23, 2026
|
805.70 | 806.50 | 796.00 | 796.00 | 796.00 | 7,910 |
|
Jul 22, 2026
|
806.30 | 810.00 | 805.00 | 809.50 | 809.50 | 11,529 |
|
Jul 21, 2026
|
806.30 | 808.00 | 804.90 | 807.80 | 807.80 | 9,848 |
|
Jul 20, 2026
|
803.70 | 808.00 | 803.20 | 805.90 | 805.90 | 9,321 |
|
Jul 17, 2026
|
804.60 | 806.50 | 801.10 | 804.80 | 804.80 | 7,674 |
|
Jul 16, 2026
|
815.40 | 815.40 | 811.10 | 815.00 | 815.00 | 5,593 |
|
Jul 15, 2026
|
814.30 | 815.70 | 813.00 | 814.30 | 814.30 | 7,359 |
|
Jul 14, 2026
|
809.20 | 814.90 | 807.80 | 812.10 | 812.10 | 10,842 |
|
Jul 13, 2026
|
812.00 | 814.20 | 811.70 | 812.50 | 812.50 | 6,856 |
|
Jul 10, 2026
|
810.50 | 813.90 | 810.40 | 813.70 | 813.70 | 11,260 |
|
Jul 9, 2026
|
808.00 | 810.20 | 806.30 | 810.20 | 810.20 | 11,457 |
|
Jul 8, 2026
|
806.20 | 806.50 | 798.80 | 800.20 | 800.20 | 11,817 |
|
Jul 7, 2026
|
810.00 | 811.20 | 805.50 | 806.20 | 806.20 | 8,056 |
|
Jul 6, 2026
|
807.80 | 811.20 | 807.80 | 811.20 | 811.20 | 19,846 |
|
Jul 3, 2026
|
807.90 | 808.00 | 806.90 | 807.80 | 807.80 | 7,957 |
|
Jul 2, 2026
|
805.20 | 810.80 | 804.10 | 806.50 | 806.50 | 12,948 |
|
Jul 1, 2026
|
804.70 | 809.50 | 802.10 | 808.60 | 808.60 | 22,395 |
|
Jun 30, 2026
|
801.10 | 805.50 | 800.30 | 805.40 | 805.40 | 23,986 |
|
Jun 29, 2026
|
794.40 | 798.50 | 791.30 | 796.80 | 796.80 | 14,550 |
|
Jun 26, 2026
|
790.00 | 794.20 | 787.00 | 794.20 | 794.20 | 11,591 |
|
Jun 25, 2026
|
798.10 | 799.10 | 787.50 | 794.10 | 794.10 | 15,266 |
|
Jun 24, 2026
|
794.00 | 799.40 | 793.70 | 799.10 | 799.10 | 12,618 |
|
Jun 23, 2026
|
794.50 | 798.20 | 791.20 | 794.90 | 794.90 | 21,455 |
|
Jun 22, 2026
|
806.80 | 810.10 | 803.80 | 804.60 | 804.60 | 20,062 |
|
Jun 19, 2026
|
804.80 | 806.70 | 804.00 | 806.60 | 806.60 | 5,157 |
|
Jun 18, 2026
|
806.00 | 807.30 | 804.00 | 805.90 | 805.90 | 11,353 |
|
Jun 17, 2026
|
811.80 | 812.10 | 808.00 | 809.30 | 809.30 | 13,322 |
|
Jun 16, 2026
|
813.00 | 815.10 | 811.10 | 812.10 | 812.10 | 10,120 |
|
Jun 15, 2026
|
809.00 | 813.80 | 809.00 | 813.80 | 813.80 | 33,155 |
|
Jun 12, 2026
|
794.10 | 801.90 | 792.30 | 800.50 | 800.50 | 20,499 |
|
Jun 11, 2026
|
786.70 | 789.10 | 781.30 | 784.40 | 784.40 | 9,940 |
|
Jun 10, 2026
|
792.00 | 794.90 | 785.60 | 788.10 | 788.10 | 18,896 |
|
Jun 9, 2026
|
799.70 | 804.90 | 786.90 | 787.40 | 787.40 | 12,014 |
|
Jun 8, 2026
|
796.00 | 802.50 | 795.20 | 800.00 | 800.00 | 71,417 |
|
Jun 5, 2026
|
811.00 | 813.60 | 806.00 | 806.10 | 806.10 | 15,774 |
|
Jun 4, 2026
|
811.70 | 814.70 | 808.90 | 814.70 | 814.70 | 22,100 |
|
Jun 3, 2026
|
818.30 | 819.90 | 814.00 | 814.70 | 814.70 | 10,215 |
|
Jun 2, 2026
|
816.40 | 819.70 | 815.00 | 819.40 | 819.40 | 22,963 |
|
Jun 1, 2026
|
817.80 | 818.10 | 814.50 | 816.40 | 816.40 | 14,343 |
|
May 29, 2026
|
815.20 | 817.00 | 814.00 | 816.20 | 816.20 | 14,381 |
|
May 28, 2026
|
808.60 | 813.10 | 807.30 | 813.10 | 813.10 | 13,236 |
|
May 27, 2026
|
809.50 | 811.90 | 808.00 | 808.20 | 808.20 | 22,948 |
|
May 26, 2026
|
809.00 | 810.70 | 807.90 | 807.90 | 807.90 | 23,204 |
|
May 22, 2026
|
803.40 | 806.40 | 801.70 | 805.80 | 805.80 | 7,936 |
|
May 21, 2026
|
798.70 | 800.40 | 794.90 | 796.20 | 796.20 | 15,582 |
|
May 20, 2026
|
792.40 | 797.10 | 792.20 | 796.80 | 796.80 | 6,252 |
|
May 19, 2026
|
794.70 | 795.60 | 788.20 | 789.00 | 789.00 | 10,953 |
|
May 18, 2026
|
793.30 | 798.70 | 790.10 | 793.60 | 793.60 | 5,391 |
|
May 15, 2026
|
802.00 | 802.40 | 796.50 | 799.40 | 799.40 | 9,450 |
|
May 13, 2026
|
797.30 | 798.90 | 795.00 | 797.10 | 797.10 | 19,838 |
|
May 12, 2026
|
793.50 | 794.90 | 789.40 | 789.70 | 789.70 | 6,746 |
|
May 11, 2026
|
794.10 | 797.50 | 793.90 | 797.50 | 797.50 | 16,582 |
|
May 8, 2026
|
791.60 | 795.20 | 790.70 | 794.20 | 794.20 | 18,220 |
|
May 7, 2026
|
792.40 | 793.50 | 791.20 | 793.00 | 793.00 | 9,826 |
|
May 6, 2026
|
782.60 | 789.80 | 782.60 | 788.50 | 788.50 | 10,413 |
|
May 5, 2026
|
776.00 | 780.50 | 776.00 | 780.50 | 780.50 | 11,312 |
|
May 4, 2026
|
777.50 | 778.70 | 773.60 | 774.10 | 774.10 | 13,293 |
|
Apr 30, 2026
|
765.70 | 771.50 | 765.70 | 770.20 | 770.20 | 6,525 |
|
Apr 29, 2026
|
768.70 | 768.70 | 765.70 | 766.30 | 766.30 | 7,250 |
|
Apr 28, 2026
|
769.80 | 770.60 | 765.00 | 765.00 | 765.00 | 9,905 |
|
Apr 27, 2026
|
768.90 | 770.30 | 768.10 | 768.50 | 768.50 | 10,695 |
|
Apr 24, 2026
|
764.90 | 768.50 | 763.60 | 767.40 | 767.40 | 3,348 |
|
Apr 23, 2026
|
763.80 | 768.60 | 763.00 | 768.60 | 768.60 | 14,894 |
|
Apr 22, 2026
|
763.70 | 766.00 | 763.10 | 765.30 | 765.30 | 14,289 |
|
Apr 21, 2026
|
765.70 | 767.70 | 761.90 | 761.90 | 761.90 | 14,705 |
|
Apr 20, 2026
|
761.70 | 765.00 | 760.50 | 763.00 | 763.00 | 6,377 |
|
Apr 17, 2026
|
757.20 | 767.00 | 757.10 | 767.00 | 767.00 | 20,578 |
|
Apr 16, 2026
|
756.60 | 756.60 | 753.50 | 756.60 | 756.60 | 6,082 |
|
Apr 15, 2026
|
748.70 | 752.00 | 748.20 | 751.20 | 751.20 | 8,251 |
|
Apr 14, 2026
|
739.90 | 746.40 | 739.90 | 746.40 | 746.40 | 15,876 |
|
Apr 13, 2026
|
728.50 | 733.80 | 727.10 | 733.00 | 733.00 | 17,141 |
|
Apr 10, 2026
|
732.80 | 735.00 | 732.00 | 734.30 | 734.30 | 5,673 |
|
Apr 9, 2026
|
727.80 | 730.50 | 725.80 | 730.50 | 730.50 | 12,717 |
|
Apr 8, 2026
|
729.00 | 730.60 | 726.00 | 726.20 | 726.20 | 17,491 |
|
Apr 7, 2026
|
707.70 | 712.10 | 702.10 | 704.50 | 704.50 | 9,459 |
|
Apr 2, 2026
|
697.60 | 706.90 | 694.90 | 706.10 | 706.10 | 8,761 |
|
Apr 1, 2026
|
706.40 | 708.70 | 703.80 | 708.50 | 708.50 | 32,506 |
|
Mar 31, 2026
|
686.60 | 693.10 | 685.50 | 691.80 | 691.80 | 10,104 |
|
Mar 30, 2026
|
685.30 | 690.30 | 684.80 | 687.50 | 687.50 | 9,419 |
|
Mar 27, 2026
|
698.40 | 698.40 | 688.70 | 689.50 | 689.50 | 7,928 |
|
Mar 26, 2026
|
705.80 | 706.10 | 700.20 | 700.20 | 700.20 | 8,474 |
|
Mar 25, 2026
|
709.60 | 712.50 | 706.00 | 709.40 | 709.40 | 20,558 |
|
Mar 24, 2026
|
707.90 | 708.60 | 701.00 | 706.00 | 706.00 | 17,465 |
|
Mar 23, 2026
|
693.20 | 717.40 | 687.20 | 707.20 | 707.20 | 42,165 |
|
Mar 20, 2026
|
710.30 | 711.20 | 702.40 | 703.40 | 703.40 | 30,873 |
|
Mar 19, 2026
|
710.30 | 711.80 | 705.00 | 706.40 | 706.40 | 8,666 |
|
Mar 18, 2026
|
724.80 | 725.40 | 716.30 | 716.30 | 716.30 | 51,183 |
|
Mar 17, 2026
|
717.10 | 724.20 | 715.90 | 721.40 | 721.40 | 16,626 |
|
Mar 16, 2026
|
715.60 | 721.40 | 713.90 | 718.00 | 718.00 | 19,564 |
|
Mar 13, 2026
|
714.50 | 721.50 | 713.00 | 714.90 | 714.90 | 13,453 |
|
Mar 12, 2026
|
723.70 | 725.10 | 718.00 | 719.70 | 719.70 | 15,341 |
|
Mar 11, 2026
|
729.10 | 729.80 | 724.40 | 726.50 | 726.50 | 29,092 |
|
Mar 10, 2026
|
731.50 | 732.90 | 726.30 | 732.60 | 732.60 | 15,308 |
|
Mar 9, 2026
|
712.80 | 721.40 | 711.60 | 721.40 | 721.40 | 25,466 |
|
Mar 6, 2026
|
734.00 | 734.10 | 721.00 | 724.90 | 724.90 | 19,268 |
|
Mar 5, 2026
|
735.50 | 739.00 | 730.90 | 731.70 | 731.70 | 11,683 |
|
Mar 4, 2026
|
729.60 | 737.30 | 729.20 | 737.30 | 737.30 | 25,594 |
|
Mar 3, 2026
|
729.90 | 729.90 | 721.00 | 726.90 | 726.90 | 44,903 |
|
Mar 2, 2026
|
726.90 | 737.20 | 725.80 | 737.00 | 737.00 | 24,834 |
|
Feb 27, 2026
|
740.70 | 740.90 | 734.30 | 737.70 | 737.70 | 14,744 |
|
Feb 26, 2026
|
744.80 | 746.10 | 736.90 | 740.10 | 740.10 | 8,229 |
|
Feb 25, 2026
|
739.50 | 744.10 | 739.50 | 743.70 | 743.70 | 13,341 |
|
Feb 24, 2026
|
734.60 | 738.00 | 732.30 | 736.90 | 736.90 | 25,162 |
|
Feb 23, 2026
|
737.30 | 740.70 | 732.00 | 732.00 | 732.00 | 14,823 |
|
Feb 20, 2026
|
738.10 | 741.00 | 733.40 | 739.10 | 739.10 | 11,780 |
|
Feb 19, 2026
|
739.30 | 739.70 | 734.50 | 736.40 | 736.40 | 8,011 |
|
Feb 18, 2026
|
736.30 | 740.20 | 735.90 | 740.20 | 740.20 | 12,344 |
|
Feb 17, 2026
|
731.10 | 734.40 | 727.90 | 733.60 | 733.60 | 22,558 |
|
Feb 16, 2026
|
735.10 | 736.70 | 732.50 | 732.90 | 732.90 | 5,792 |
|
Feb 13, 2026
|
732.30 | 735.60 | 728.70 | 735.60 | 735.60 | 20,364 |
|
Feb 12, 2026
|
747.00 | 747.40 | 735.40 | 736.40 | 736.40 | 22,475 |
|
Feb 11, 2026
|
746.00 | 748.60 | 742.00 | 744.80 | 744.80 | 13,283 |
|
Feb 10, 2026
|
747.50 | 748.70 | 745.10 | 747.00 | 747.00 | 12,780 |
|
Feb 9, 2026
|
743.60 | 747.30 | 740.60 | 747.10 | 747.10 | 16,278 |
|
Feb 6, 2026
|
727.60 | 739.70 | 727.20 | 739.70 | 739.70 | 13,171 |
|
Feb 5, 2026
|
738.40 | 740.00 | 727.00 | 732.00 | 732.00 | 27,447 |
|
Feb 4, 2026
|
744.00 | 744.20 | 738.90 | 740.20 | 740.20 | 17,331 |
|
Feb 3, 2026
|
750.00 | 750.60 | 743.40 | 743.40 | 743.40 | 53,557 |
|
Feb 2, 2026
|
736.90 | 748.00 | 736.90 | 747.90 | 747.90 | 9,486 |
|
Jan 30, 2026
|
739.90 | 746.60 | 739.90 | 743.80 | 743.80 | 23,925 |
|
Jan 29, 2026
|
750.10 | 750.90 | 736.80 | 739.90 | 739.90 | 31,929 |
|
Jan 28, 2026
|
751.20 | 751.20 | 747.80 | 747.80 | 747.80 | 11,212 |
|
Jan 27, 2026
|
747.20 | 748.70 | 746.10 | 748.70 | 748.70 | 10,682 |
|
Jan 26, 2026
|
740.70 | 745.60 | 739.90 | 745.20 | 745.20 | 9,567 |
|
Jan 23, 2026
|
742.10 | 742.90 | 739.10 | 742.30 | 742.30 | 17,477 |
|
Jan 22, 2026
|
739.40 | 742.40 | 739.10 | 742.20 | 742.20 | 28,073 |
|
Jan 21, 2026
|
731.20 | 736.90 | 727.40 | 734.60 | 734.60 | 12,937 |
|
Jan 20, 2026
|
734.30 | 736.00 | 730.00 | 735.50 | 735.50 | 15,817 |
|
Jan 19, 2026
|
737.30 | 738.00 | 734.50 | 736.40 | 736.40 | 10,234 |
|
Jan 16, 2026
|
747.00 | 747.30 | 743.60 | 745.20 | 745.20 | 17,860 |
|
Jan 15, 2026
|
743.30 | 747.80 | 743.30 | 747.50 | 747.50 | 19,013 |
|
Jan 14, 2026
|
745.20 | 745.60 | 739.60 | 740.30 | 740.30 | 9,643 |
|
Jan 13, 2026
|
747.40 | 749.00 | 745.00 | 746.60 | 746.60 | 9,537 |
|
Jan 12, 2026
|
742.60 | 747.40 | 741.00 | 747.10 | 747.10 | 13,777 |
|
Jan 9, 2026
|
742.00 | 745.50 | 741.40 | 744.40 | 744.40 | 10,999 |
|
Jan 8, 2026
|
740.90 | 742.30 | 740.00 | 741.10 | 741.10 | 28,694 |
|
Jan 7, 2026
|
743.70 | 745.20 | 743.10 | 744.60 | 744.60 | 5,423 |
|
Jan 6, 2026
|
740.50 | 742.60 | 738.70 | 741.50 | 741.50 | 14,106 |
|
Jan 5, 2026
|
735.70 | 740.90 | 735.70 | 740.90 | 740.90 | 16,918 |
|
Dec 30, 2025
|
739.30 | 740.60 | 738.60 | 740.30 | 740.30 | 19,012 |
|
Dec 29, 2025
|
741.00 | 742.50 | 738.10 | 738.10 | 738.10 | 10,613 |
|
Dec 23, 2025
|
736.50 | 739.00 | 735.10 | 738.70 | 738.70 | 11,600 |
|
Dec 22, 2025
|
734.50 | 737.70 | 734.00 | 737.00 | 737.00 | 8,042 |
|
Dec 19, 2025
|
727.30 | 731.70 | 726.10 | 731.70 | 731.70 | 15,496 |
|
Dec 18, 2025
|
722.20 | 730.20 | 721.70 | 729.70 | 729.70 | 18,082 |
|
Dec 17, 2025
|
728.90 | 730.90 | 723.30 | 723.30 | 723.30 | 24,525 |
|
Dec 16, 2025
|
726.70 | 730.90 | 725.90 | 726.60 | 726.60 | 18,341 |
|
Dec 15, 2025
|
733.10 | 735.60 | 728.80 | 730.20 | 730.20 | 21,616 |
|
Dec 12, 2025
|
739.20 | 739.60 | 729.30 | 729.30 | 729.30 | 5,101 |
|
Dec 11, 2025
|
732.00 | 735.90 | 731.90 | 735.50 | 735.50 | 10,761 |
|
Dec 10, 2025
|
733.40 | 733.90 | 731.50 | 733.40 | 733.40 | 15,043 |
|
Dec 9, 2025
|
734.10 | 735.30 | 732.80 | 735.20 | 735.20 | 14,574 |
|
Dec 8, 2025
|
737.00 | 737.30 | 733.30 | 733.30 | 733.30 | 12,992 |
|
Dec 5, 2025
|
736.00 | 738.40 | 733.50 | 736.30 | 736.30 | 13,183 |
|
Dec 4, 2025
|
734.00 | 735.20 | 732.00 | 733.30 | 733.30 | 16,622 |
|
Dec 3, 2025
|
732.60 | 733.10 | 727.40 | 733.00 | 733.00 | 13,851 |
|
Dec 2, 2025
|
728.80 | 733.00 | 727.90 | 729.90 | 729.90 | 11,807 |
|
Dec 1, 2025
|
728.40 | 731.20 | 727.60 | 730.90 | 730.90 | 15,108 |
|
Nov 28, 2025
|
729.00 | 733.00 | 729.00 | 733.00 | 733.00 | 6,991 |
|
Nov 27, 2025
|
729.40 | 730.00 | 729.20 | 729.40 | 729.40 | 4,105 |
|
Nov 26, 2025
|
724.50 | 730.60 | 724.50 | 730.60 | 730.60 | 13,858 |
|
Nov 25, 2025
|
717.70 | 719.50 | 713.40 | 719.50 | 719.50 | 16,982 |
|
Nov 24, 2025
|
710.20 | 717.00 | 707.50 | 716.50 | 716.50 | 5,944 |
|
Nov 21, 2025
|
700.00 | 705.40 | 697.00 | 705.40 | 705.40 | 16,794 |
|
Nov 20, 2025
|
725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
|
Nov 19, 2025
|
725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
|
Nov 18, 2025
|
725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
|
Nov 17, 2025
|
725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
|
Nov 14, 2025
|
725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
|
Nov 13, 2025
|
725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
|
Nov 12, 2025
|
725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
|
Nov 11, 2025
|
725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
|
Nov 10, 2025
|
725.10 | 728.30 | 724.40 | 725.00 | 725.00 | 8,417 |
|
Nov 7, 2025
|
721.50 | 721.50 | 711.00 | 711.20 | 711.20 | 9,293 |
|
Nov 6, 2025
|
725.30 | 729.00 | 719.40 | 719.40 | 719.40 | 12,877 |
|
Nov 5, 2025
|
722.70 | 727.60 | 721.80 | 727.60 | 727.60 | 12,663 |
|
Nov 4, 2025
|
726.10 | 728.60 | 723.60 | 727.60 | 727.60 | 11,048 |
|
Nov 3, 2025
|
732.30 | 735.90 | 730.00 | 732.20 | 732.20 | 7,541 |
