Johannesburg - Delayed Quote
ZAc
The SPAR Group Ltd (SPP.JO)
5,220.00
-125.00
(-2.34%)
At close: 4:49:47 PM GMT+2
Currency in ZAc
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
|
5,233.00 | 5,301.00 | 5,160.00 | 5,230.00 | 5,230.00 | 463,034 |
|
Nov 2, 2026
|
5,000.00 | 5,470.00 | 5,083.00 | 5,345.00 | 5,345.00 | 694,136 |
|
Oct 30, 2026
|
5,011.00 | 5,190.00 | 5,011.00 | 5,067.00 | 5,067.00 | 484,699 |
|
Oct 29, 2026
|
5,014.00 | 5,197.00 | 4,975.00 | 5,150.00 | 5,150.00 | 420,918 |
|
Oct 28, 2026
|
5,199.00 | 5,155.00 | 5,005.00 | 5,063.00 | 5,063.00 | 406,879 |
|
Oct 27, 2026
|
4,842.00 | 5,235.00 | 4,778.00 | 5,141.00 | 5,141.00 | 841,981 |
|
Oct 26, 2026
|
4,764.00 | 4,861.00 | 4,736.00 | 4,822.00 | 4,822.00 | 265,540 |
|
Oct 23, 2026
|
4,770.00 | 4,770.00 | 4,660.00 | 4,693.00 | 4,693.00 | 204,206 |
|
Oct 22, 2026
|
4,702.00 | 4,791.00 | 4,656.00 | 4,727.00 | 4,727.00 | 323,593 |
|
Oct 21, 2026
|
4,883.00 | 4,970.00 | 4,700.00 | 4,711.00 | 4,711.00 | 596,284 |
|
Oct 20, 2026
|
4,825.00 | 4,894.00 | 4,810.00 | 4,858.00 | 4,858.00 | 330,878 |
|
Oct 19, 2026
|
4,880.00 | 4,937.00 | 4,769.00 | 4,794.00 | 4,794.00 | 553,159 |
|
Oct 16, 2026
|
4,731.00 | 4,903.00 | 4,731.00 | 4,811.00 | 4,811.00 | 681,013 |
|
Oct 15, 2026
|
4,508.00 | 4,840.00 | 4,508.00 | 4,820.00 | 4,820.00 | 876,049 |
|
Oct 14, 2026
|
4,537.00 | 4,658.00 | 4,469.00 | 4,658.00 | 4,658.00 | 802,729 |
|
Oct 13, 2026
|
4,697.00 | 4,697.00 | 4,505.00 | 4,550.00 | 4,550.00 | 668,156 |
|
Oct 12, 2026
|
4,830.00 | 4,762.00 | 4,562.00 | 4,575.00 | 4,575.00 | 517,542 |
|
Oct 9, 2026
|
4,692.00 | 4,801.00 | 4,656.00 | 4,741.00 | 4,741.00 | 644,299 |
|
Oct 8, 2026
|
4,540.00 | 4,722.00 | 4,408.00 | 4,688.00 | 4,688.00 | 1,029,610 |
|
Oct 7, 2026
|
4,475.00 | 4,613.00 | 4,412.00 | 4,554.00 | 4,554.00 | 1,087,072 |
|
Oct 6, 2026
|
4,682.00 | 4,624.00 | 4,416.00 | 4,619.00 | 4,619.00 | 1,357,009 |
|
Oct 5, 2026
|
4,260.00 | 4,747.00 | 4,362.00 | 4,554.00 | 4,554.00 | 1,368,366 |
|
Oct 2, 2026
|
4,496.00 | 4,493.00 | 4,315.00 | 4,320.00 | 4,320.00 | 875,357 |
|
Oct 1, 2026
|
4,170.00 | 4,499.00 | 4,170.00 | 4,396.00 | 4,396.00 | 3,344,576 |
|
Sep 30, 2026
|
4,360.00 | 4,284.00 | 4,140.00 | 4,207.00 | 4,207.00 | 1,376,992 |
|
Sep 29, 2026
|
4,550.00 | 4,720.00 | 4,206.00 | 4,206.00 | 4,206.00 | 1,979,612 |
|
Sep 28, 2026
|
4,453.00 | 4,720.00 | 4,424.00 | 4,580.00 | 4,580.00 | 2,526,978 |
|
Sep 25, 2026
|
4,475.00 | 4,700.00 | 4,391.00 | 4,544.00 | 4,544.00 | 2,228,320 |
|
Sep 23, 2026
|
4,510.00 | 4,574.00 | 4,407.00 | 4,409.00 | 4,409.00 | 2,104,659 |
|
Sep 22, 2026
|
4,601.00 | 4,620.00 | 4,476.00 | 4,502.00 | 4,502.00 | 1,365,096 |
|
Sep 21, 2026
|
4,575.00 | 4,651.00 | 4,513.00 | 4,536.00 | 4,536.00 | 1,793,337 |
|
Sep 18, 2026
|
4,500.00 | 4,698.00 | 4,445.00 | 4,580.00 | 4,580.00 | 3,499,528 |
|
Sep 17, 2026
|
4,305.00 | 4,521.00 | 4,251.00 | 4,455.00 | 4,455.00 | 2,174,593 |
|
Sep 16, 2026
|
3,975.00 | 4,300.00 | 4,033.00 | 4,240.00 | 4,240.00 | 1,811,273 |
|
Sep 15, 2026
|
4,088.00 | 4,096.00 | 3,943.00 | 4,036.00 | 4,036.00 | 990,545 |
|
Sep 14, 2026
|
4,100.00 | 4,067.00 | 3,962.00 | 4,010.00 | 4,010.00 | 1,025,320 |
|
Sep 11, 2026
|
4,140.00 | 4,124.00 | 3,976.00 | 4,000.00 | 4,000.00 | 940,897 |
|
Sep 10, 2026
|
3,955.00 | 4,124.00 | 3,925.00 | 4,100.00 | 4,100.00 | 647,993 |
|
Sep 9, 2026
|
3,955.00 | 4,013.00 | 3,881.00 | 3,985.00 | 3,985.00 | 9,930,639 |
|
Sep 8, 2026
|
4,060.00 | 4,016.00 | 3,842.00 | 3,917.00 | 3,917.00 | 893,052 |
|
Sep 7, 2026
|
4,100.00 | 4,103.00 | 3,890.00 | 4,000.00 | 4,000.00 | 1,459,409 |
|
Sep 4, 2026
|
4,000.00 | 4,072.00 | 3,906.00 | 4,009.00 | 4,009.00 | 821,208 |
|
Sep 3, 2026
|
3,900.00 | 4,003.00 | 3,845.00 | 3,971.00 | 3,971.00 | 905,579 |
|
Sep 2, 2026
|
3,994.00 | 3,986.00 | 3,777.00 | 3,854.00 | 3,854.00 | 3,773,541 |
|
Sep 1, 2026
|
3,870.00 | 4,011.00 | 3,890.00 | 3,897.00 | 3,897.00 | 2,667,297 |
|
Aug 31, 2026
|
3,898.00 | 3,915.00 | 3,820.00 | 3,901.00 | 3,901.00 | 6,659,520 |
|
Aug 28, 2026
|
4,027.00 | 4,042.00 | 3,900.00 | 3,935.00 | 3,935.00 | 744,211 |
|
Aug 27, 2026
|
4,011.00 | 4,062.00 | 3,933.00 | 4,042.00 | 4,042.00 | 1,907,378 |
|
Aug 26, 2026
|
3,788.00 | 3,995.00 | 3,788.00 | 3,995.00 | 3,995.00 | 878,736 |
|
Aug 25, 2026
|
3,845.00 | 3,897.00 | 3,726.00 | 3,788.00 | 3,788.00 | 1,031,083 |
|
Aug 24, 2026
|
4,055.00 | 4,065.00 | 3,836.00 | 3,839.00 | 3,839.00 | 837,104 |
|
Aug 21, 2026
|
4,090.00 | 4,085.00 | 3,980.00 | 4,035.00 | 4,035.00 | 1,701,625 |
|
Aug 20, 2026
|
4,215.00 | 4,289.00 | 4,013.00 | 4,041.00 | 4,041.00 | 1,254,896 |
|
Aug 19, 2026
|
4,081.00 | 4,227.00 | 4,078.00 | 4,221.00 | 4,221.00 | 5,338,000 |
|
Aug 18, 2026
|
4,300.00 | 4,423.00 | 4,068.00 | 4,100.00 | 4,100.00 | 5,223,185 |
|
Aug 17, 2026
|
4,465.00 | 4,627.00 | 4,239.00 | 4,332.00 | 4,332.00 | 1,313,696 |
|
Aug 14, 2026
|
4,500.00 | 4,544.00 | 4,387.00 | 4,544.00 | 4,544.00 | 742,607 |
|
Aug 13, 2026
|
4,545.00 | 4,565.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,153,308 |
|
Aug 12, 2026
|
4,660.00 | 4,605.00 | 4,473.00 | 4,549.00 | 4,549.00 | 1,157,963 |
|
Aug 11, 2026
|
4,560.00 | 4,668.00 | 4,436.00 | 4,517.00 | 4,517.00 | 572,621 |
|
Aug 7, 2026
|
4,621.00 | 4,727.00 | 4,575.00 | 4,580.00 | 4,580.00 | 389,968 |
|
Aug 6, 2026
|
4,811.00 | 4,700.00 | 4,556.50 | 4,700.00 | 4,700.00 | 680,882 |
|
Aug 5, 2026
|
4,777.00 | 4,908.00 | 4,657.00 | 4,657.00 | 4,657.00 | 1,036,474 |
|
Aug 4, 2026
|
4,652.00 | 4,769.00 | 4,500.00 | 4,760.00 | 4,760.00 | 846,928 |
|
Aug 3, 2026
|
4,961.00 | 4,962.00 | 4,589.00 | 4,589.00 | 4,589.00 | 1,293,751 |
|
Jul 31, 2026
|
4,900.00 | 4,927.00 | 4,826.00 | 4,901.00 | 4,901.00 | 326,883 |
|
Jul 30, 2026
|
4,900.00 | 4,949.00 | 4,804.00 | 4,869.00 | 4,869.00 | 439,532 |
|
Jul 29, 2026
|
4,700.00 | 4,911.00 | 4,679.00 | 4,911.00 | 4,911.00 | 411,374 |
|
Jul 28, 2026
|
4,811.00 | 4,790.00 | 4,578.00 | 4,789.00 | 4,789.00 | 1,262,580 |
|
Jul 27, 2026
|
4,700.00 | 4,861.00 | 4,658.00 | 4,750.00 | 4,750.00 | 1,040,181 |
|
Jul 24, 2026
|
4,709.00 | 4,846.00 | 4,700.00 | 4,759.00 | 4,759.00 | 779,166 |
|
Jul 23, 2026
|
4,752.00 | 4,776.00 | 4,608.00 | 4,700.00 | 4,700.00 | 901,474 |
|
Jul 22, 2026
|
4,710.00 | 4,719.00 | 4,606.50 | 4,719.00 | 4,719.00 | 237,375 |
|
Jul 21, 2026
|
4,700.00 | 4,787.00 | 4,645.00 | 4,676.00 | 4,676.00 | 370,856 |
|
Jul 20, 2026
|
4,883.00 | 4,862.00 | 4,664.00 | 4,676.00 | 4,676.00 | 329,532 |
|
Jul 17, 2026
|
4,786.00 | 4,845.00 | 4,700.00 | 4,726.00 | 4,726.00 | 348,313 |
|
Jul 16, 2026
|
4,679.00 | 4,791.00 | 4,617.00 | 4,791.00 | 4,791.00 | 693,353 |
|
Jul 15, 2026
|
4,600.00 | 4,672.00 | 4,463.00 | 4,672.00 | 4,672.00 | 792,243 |
|
Jul 14, 2026
|
4,750.00 | 4,739.00 | 4,575.00 | 4,635.00 | 4,635.00 | 879,397 |
|
Jul 13, 2026
|
4,550.00 | 4,740.00 | 4,602.00 | 4,718.00 | 4,718.00 | 883,965 |
|
Jul 10, 2026
|
4,500.00 | 4,718.00 | 4,500.00 | 4,718.00 | 4,718.00 | 1,326,890 |
|
Jul 9, 2026
|
4,640.00 | 4,751.00 | 4,504.00 | 4,585.00 | 4,585.00 | 1,912,573 |
|
Jul 8, 2026
|
4,669.00 | 4,710.00 | 4,392.00 | 4,587.00 | 4,587.00 | 1,825,884 |
|
Jul 7, 2026
|
4,898.00 | 4,809.00 | 4,669.00 | 4,769.00 | 4,769.00 | 405,578 |
|
Jul 6, 2026
|
5,020.00 | 5,019.00 | 4,751.00 | 4,751.00 | 4,751.00 | 522,912 |
|
Jul 3, 2026
|
4,988.00 | 5,080.00 | 4,837.50 | 4,950.00 | 4,950.00 | 1,001,396 |
|
Jul 2, 2026
|
4,640.00 | 5,133.00 | 4,602.00 | 4,941.00 | 4,941.00 | 1,249,716 |
|
Jul 1, 2026
|
4,479.00 | 4,664.00 | 4,405.00 | 4,611.00 | 4,611.00 | 636,110 |
|
Jun 30, 2026
|
4,618.00 | 4,618.00 | 4,375.00 | 4,451.00 | 4,451.00 | 829,572 |
|
Jun 29, 2026
|
4,600.00 | 4,722.00 | 4,555.00 | 4,629.00 | 4,629.00 | 580,536 |
|
Jun 26, 2026
|
4,911.00 | 4,814.00 | 4,537.00 | 4,578.00 | 4,578.00 | 1,503,495 |
|
Jun 25, 2026
|
4,972.00 | 4,972.00 | 4,754.00 | 4,754.00 | 4,754.00 | 342,097 |
|
Jun 24, 2026
|
5,041.00 | 5,088.00 | 4,788.00 | 4,884.00 | 4,884.00 | 789,143 |
|
Jun 23, 2026
|
5,066.00 | 5,166.00 | 5,036.00 | 5,041.00 | 5,041.00 | 1,187,423 |
|
Jun 22, 2026
|
5,300.00 | 5,324.00 | 5,112.00 | 5,145.00 | 5,145.00 | 436,328 |
|
Jun 19, 2026
|
5,125.00 | 5,345.00 | 5,125.00 | 5,300.00 | 5,300.00 | 783,363 |
|
Jun 18, 2026
|
5,151.00 | 5,250.00 | 5,118.00 | 5,137.00 | 5,137.00 | 383,927 |
|
Jun 17, 2026
|
5,180.00 | 5,315.00 | 5,056.00 | 5,143.00 | 5,143.00 | 766,011 |
|
Jun 15, 2026
|
5,213.00 | 5,327.00 | 5,118.00 | 5,229.00 | 5,229.00 | 739,199 |
|
Jun 12, 2026
|
5,400.00 | 5,355.00 | 5,071.00 | 5,213.00 | 5,213.00 | 1,405,286 |
|
Jun 11, 2026
|
5,500.00 | 5,502.00 | 5,124.00 | 5,124.00 | 5,124.00 | 721,430 |
|
Jun 10, 2026
|
5,185.00 | 5,543.00 | 5,063.00 | 5,490.00 | 5,490.00 | 1,727,169 |
|
Jun 9, 2026
|
5,303.00 | 5,240.00 | 5,151.00 | 5,185.00 | 5,185.00 | 759,502 |
|
Jun 8, 2026
|
5,109.00 | 5,254.00 | 5,105.00 | 5,148.00 | 5,148.00 | 461,861 |
|
Jun 5, 2026
|
5,080.00 | 5,153.00 | 5,060.00 | 5,100.00 | 5,100.00 | 684,054 |
|
Jun 4, 2026
|
5,198.00 | 5,188.00 | 5,083.00 | 5,100.00 | 5,100.00 | 829,152 |
|
Jun 3, 2026
|
5,085.00 | 5,168.00 | 4,965.00 | 5,100.00 | 5,100.00 | 752,325 |
|
Jun 2, 2026
|
4,838.00 | 5,118.00 | 4,750.00 | 5,003.00 | 5,003.00 | 680,826 |
|
Jun 1, 2026
|
4,875.00 | 4,986.00 | 4,832.00 | 4,926.00 | 4,926.00 | 2,536,937 |
|
May 29, 2026
|
5,660.00 | 5,676.00 | 4,636.00 | 4,872.00 | 4,872.00 | 4,480,857 |
|
May 28, 2026
|
5,922.00 | 5,860.00 | 5,669.00 | 5,713.00 | 5,713.00 | 462,242 |
|
May 27, 2026
|
5,914.00 | 5,931.00 | 5,754.00 | 5,931.00 | 5,931.00 | 307,806 |
|
May 26, 2026
|
5,984.00 | 6,012.00 | 5,865.00 | 5,899.00 | 5,899.00 | 432,493 |
|
May 25, 2026
|
5,802.00 | 5,969.00 | 5,724.00 | 5,941.00 | 5,941.00 | 251,324 |
|
May 22, 2026
|
5,959.00 | 5,979.00 | 5,685.00 | 5,725.00 | 5,725.00 | 324,475 |
|
May 21, 2026
|
6,013.00 | 6,008.00 | 5,854.00 | 5,890.00 | 5,890.00 | 263,666 |
|
May 20, 2026
|
6,071.00 | 6,101.00 | 5,916.00 | 5,979.00 | 5,979.00 | 301,917 |
|
May 19, 2026
|
6,133.00 | 6,158.00 | 6,030.00 | 6,069.00 | 6,069.00 | 541,634 |
|
May 18, 2026
|
6,144.00 | 6,351.00 | 6,107.00 | 6,139.00 | 6,139.00 | 770,301 |
|
May 15, 2026
|
6,171.00 | 6,332.00 | 6,120.00 | 6,180.00 | 6,180.00 | 617,007 |
|
May 14, 2026
|
6,160.00 | 6,196.00 | 6,057.00 | 6,171.00 | 6,171.00 | 491,828 |
|
May 13, 2026
|
6,121.00 | 6,121.00 | 6,001.00 | 6,065.00 | 6,065.00 | 366,471 |
|
May 12, 2026
|
6,326.00 | 6,208.00 | 6,005.00 | 6,073.00 | 6,073.00 | 888,606 |
|
May 11, 2026
|
6,260.00 | 6,376.00 | 6,064.00 | 6,275.00 | 6,275.00 | 812,625 |
|
May 8, 2026
|
6,504.00 | 6,504.00 | 6,272.00 | 6,340.00 | 6,340.00 | 486,505 |
|
May 7, 2026
|
6,557.00 | 6,587.00 | 6,348.00 | 6,390.00 | 6,390.00 | 567,492 |
|
May 6, 2026
|
6,260.00 | 6,609.00 | 6,370.00 | 6,478.00 | 6,478.00 | 690,082 |
|
May 5, 2026
|
6,419.00 | 6,439.00 | 6,294.00 | 6,368.00 | 6,368.00 | 802,043 |
|
May 4, 2026
|
6,300.00 | 6,472.00 | 6,371.00 | 6,387.00 | 6,387.00 | 341,685 |
|
Apr 30, 2026
|
6,323.00 | 6,495.00 | 6,281.00 | 6,461.00 | 6,461.00 | 598,674 |
|
Apr 29, 2026
|
6,522.00 | 6,507.00 | 6,322.00 | 6,322.00 | 6,322.00 | 717,600 |
|
Apr 28, 2026
|
6,420.00 | 6,552.00 | 6,368.00 | 6,501.00 | 6,501.00 | 992,421 |
|
Apr 24, 2026
|
6,325.00 | 6,479.00 | 6,313.00 | 6,424.00 | 6,424.00 | 781,310 |
|
Apr 23, 2026
|
6,426.00 | 6,447.00 | 6,298.00 | 6,400.00 | 6,400.00 | 297,722 |
|
Apr 22, 2026
|
6,590.00 | 6,681.00 | 6,425.00 | 6,478.00 | 6,478.00 | 449,845 |
|
Apr 21, 2026
|
6,470.00 | 6,610.00 | 6,438.00 | 6,574.00 | 6,574.00 | 697,490 |
|
Apr 20, 2026
|
6,500.00 | 6,528.00 | 6,288.00 | 6,460.00 | 6,460.00 | 670,365 |
|
Apr 17, 2026
|
6,595.00 | 6,615.00 | 6,488.00 | 6,560.00 | 6,560.00 | 838,905 |
|
Apr 16, 2026
|
6,447.00 | 6,595.00 | 6,343.00 | 6,540.00 | 6,540.00 | 1,663,721 |
|
Apr 15, 2026
|
6,282.00 | 6,368.00 | 6,213.00 | 6,368.00 | 6,368.00 | 1,414,352 |
|
Apr 14, 2026
|
6,151.00 | 6,288.00 | 6,074.00 | 6,282.00 | 6,282.00 | 973,716 |
|
Apr 13, 2026
|
6,161.00 | 6,260.00 | 6,063.00 | 6,190.00 | 6,190.00 | 258,849 |
|
Apr 10, 2026
|
6,157.00 | 6,300.00 | 6,157.00 | 6,189.00 | 6,189.00 | 172,377 |
|
Apr 9, 2026
|
6,251.00 | 6,252.00 | 6,105.00 | 6,157.00 | 6,157.00 | 427,045 |
|
Apr 8, 2026
|
6,206.00 | 6,501.00 | 6,147.00 | 6,285.00 | 6,285.00 | 1,139,563 |
|
Apr 7, 2026
|
6,198.00 | 6,180.00 | 6,003.00 | 6,034.00 | 6,034.00 | 461,654 |
|
Apr 2, 2026
|
6,290.00 | 6,252.00 | 6,100.00 | 6,158.00 | 6,158.00 | 359,482 |
|
Apr 1, 2026
|
6,301.00 | 6,767.00 | 6,168.00 | 6,252.00 | 6,252.00 | 899,514 |
|
Mar 31, 2026
|
6,489.00 | 6,415.00 | 6,257.00 | 6,275.00 | 6,275.00 | 691,514 |
|
Mar 30, 2026
|
6,447.00 | 6,454.00 | 6,234.00 | 6,300.00 | 6,300.00 | 476,455 |
|
Mar 27, 2026
|
6,400.00 | 6,524.00 | 6,332.00 | 6,380.00 | 6,380.00 | 717,440 |
|
Mar 26, 2026
|
6,400.00 | 6,593.00 | 6,336.00 | 6,500.00 | 6,500.00 | 290,135 |
|
Mar 25, 2026
|
6,300.00 | 6,497.00 | 6,275.50 | 6,448.00 | 6,448.00 | 737,084 |
|
Mar 24, 2026
|
6,499.00 | 6,528.00 | 6,235.00 | 6,275.00 | 6,275.00 | 656,433 |
|
Mar 23, 2026
|
6,300.00 | 6,567.00 | 6,215.00 | 6,475.00 | 6,475.00 | 452,094 |
|
Mar 20, 2026
|
6,213.00 | 6,472.00 | 6,231.00 | 6,325.00 | 6,325.00 | 2,493,584 |
|
Mar 19, 2026
|
6,400.00 | 6,499.00 | 6,162.00 | 6,204.00 | 6,204.00 | 1,479,979 |
|
Mar 18, 2026
|
6,679.00 | 6,678.00 | 6,378.00 | 6,421.00 | 6,421.00 | 876,011 |
|
Mar 17, 2026
|
6,600.00 | 6,671.00 | 6,358.00 | 6,520.00 | 6,520.00 | 978,114 |
|
Mar 16, 2026
|
6,220.00 | 6,569.00 | 6,220.00 | 6,500.00 | 6,500.00 | 741,394 |
|
Mar 13, 2026
|
6,321.00 | 6,326.00 | 6,157.00 | 6,181.00 | 6,181.00 | 830,624 |
|
Mar 12, 2026
|
6,400.00 | 6,526.00 | 6,344.00 | 6,367.00 | 6,367.00 | 408,414 |
|
Mar 11, 2026
|
6,500.00 | 6,618.00 | 6,395.00 | 6,465.00 | 6,465.00 | 545,320 |
|
Mar 10, 2026
|
6,636.00 | 6,777.00 | 6,455.00 | 6,500.00 | 6,500.00 | 433,577 |
|
Mar 9, 2026
|
6,300.00 | 6,562.00 | 6,075.00 | 6,520.00 | 6,520.00 | 1,175,928 |
|
Mar 6, 2026
|
6,706.00 | 6,708.00 | 6,360.00 | 6,373.00 | 6,373.00 | 801,016 |
|
Mar 5, 2026
|
6,585.00 | 6,750.00 | 6,531.00 | 6,692.00 | 6,692.00 | 406,686 |
|
Mar 4, 2026
|
6,710.00 | 6,769.00 | 6,564.00 | 6,585.00 | 6,585.00 | 1,064,175 |
|
Mar 3, 2026
|
7,063.00 | 7,076.00 | 6,730.00 | 6,824.00 | 6,824.00 | 1,087,649 |
|
Mar 2, 2026
|
6,930.00 | 7,150.00 | 6,800.00 | 7,063.00 | 7,063.00 | 1,149,092 |
|
Feb 27, 2026
|
6,999.00 | 7,338.00 | 6,938.00 | 6,980.00 | 6,980.00 | 2,291,441 |
|
Feb 26, 2026
|
6,697.00 | 6,989.00 | 6,622.00 | 6,944.00 | 6,944.00 | 1,725,570 |
|
Feb 25, 2026
|
7,425.00 | 7,519.00 | 6,697.00 | 6,697.00 | 6,697.00 | 1,778,081 |
|
Feb 24, 2026
|
7,574.00 | 7,517.00 | 6,903.00 | 7,448.00 | 7,448.00 | 2,955,782 |
|
Feb 23, 2026
|
8,400.00 | 8,443.00 | 7,415.00 | 7,622.00 | 7,622.00 | 2,626,972 |
|
Feb 20, 2026
|
8,861.00 | 9,007.00 | 8,308.00 | 8,389.00 | 8,389.00 | 3,932,527 |
|
Feb 19, 2026
|
9,092.00 | 9,162.00 | 9,024.00 | 9,053.00 | 9,053.00 | 298,370 |
|
Feb 18, 2026
|
9,200.00 | 9,150.00 | 8,979.00 | 9,109.00 | 9,109.00 | 220,601 |
|
Feb 17, 2026
|
9,181.00 | 9,063.00 | 8,940.00 | 9,008.00 | 9,008.00 | 361,250 |
|
Feb 16, 2026
|
9,195.00 | 9,235.00 | 8,983.00 | 9,018.00 | 9,018.00 | 210,945 |
|
Feb 13, 2026
|
9,057.00 | 9,226.00 | 9,013.00 | 9,123.00 | 9,123.00 | 254,367 |
|
Feb 12, 2026
|
8,917.00 | 9,184.00 | 8,854.00 | 9,081.00 | 9,081.00 | 744,805 |
|
Feb 11, 2026
|
8,880.00 | 8,934.00 | 8,802.00 | 8,872.00 | 8,872.00 | 272,475 |
|
Feb 10, 2026
|
9,149.00 | 8,944.00 | 8,800.00 | 8,855.00 | 8,855.00 | 326,992 |
|
Feb 9, 2026
|
8,920.00 | 8,938.00 | 8,802.00 | 8,910.00 | 8,910.00 | 334,099 |
|
Feb 6, 2026
|
9,200.00 | 9,126.00 | 8,797.00 | 8,856.00 | 8,856.00 | 364,166 |
|
Feb 5, 2026
|
9,102.00 | 9,212.00 | 8,864.00 | 8,914.00 | 8,914.00 | 1,026,764 |
|
Feb 4, 2026
|
9,219.00 | 9,186.00 | 8,976.00 | 9,025.00 | 9,025.00 | 601,514 |
|
Feb 3, 2026
|
8,924.00 | 9,159.00 | 8,892.00 | 9,108.00 | 9,108.00 | 1,745,858 |
|
Feb 2, 2026
|
8,850.00 | 8,979.00 | 8,764.00 | 8,880.00 | 8,880.00 | 1,083,825 |
|
Jan 30, 2026
|
8,800.00 | 9,029.00 | 8,731.00 | 8,866.00 | 8,866.00 | 873,412 |
|
Jan 29, 2026
|
9,155.00 | 9,190.00 | 8,840.00 | 8,840.00 | 8,840.00 | 1,439,196 |
|
Jan 28, 2026
|
9,174.00 | 9,242.00 | 9,101.00 | 9,183.00 | 9,183.00 | 521,990 |
|
Jan 27, 2026
|
9,200.00 | 9,231.00 | 9,130.00 | 9,160.00 | 9,160.00 | 337,586 |
|
Jan 26, 2026
|
9,205.00 | 9,322.00 | 9,100.00 | 9,153.00 | 9,153.00 | 794,575 |
|
Jan 23, 2026
|
9,300.00 | 9,338.00 | 9,074.00 | 9,227.00 | 9,227.00 | 497,125 |
|
Jan 22, 2026
|
9,331.00 | 9,551.00 | 9,331.00 | 9,372.00 | 9,372.00 | 835,490 |
|
Jan 21, 2026
|
9,264.00 | 9,322.00 | 9,200.00 | 9,266.00 | 9,266.00 | 467,748 |
|
Jan 20, 2026
|
9,237.00 | 9,362.00 | 9,206.00 | 9,272.00 | 9,272.00 | 443,855 |
|
Jan 19, 2026
|
9,400.00 | 9,441.00 | 9,230.00 | 9,276.00 | 9,276.00 | 922,784 |
|
Jan 16, 2026
|
9,331.00 | 9,500.00 | 9,307.00 | 9,440.00 | 9,440.00 | 471,308 |
|
Jan 15, 2026
|
9,481.00 | 9,606.00 | 9,342.00 | 9,342.00 | 9,342.00 | 821,093 |
|
Jan 14, 2026
|
9,500.00 | 9,598.00 | 9,437.00 | 9,500.00 | 9,500.00 | 749,744 |
|
Jan 13, 2026
|
9,600.00 | 9,663.00 | 9,453.00 | 9,540.00 | 9,540.00 | 278,905 |
|
Jan 12, 2026
|
9,700.00 | 9,709.00 | 9,537.00 | 9,607.00 | 9,607.00 | 951,942 |
|
Jan 9, 2026
|
9,590.00 | 9,883.00 | 9,646.00 | 9,691.00 | 9,691.00 | 634,047 |
|
Jan 8, 2026
|
9,516.00 | 9,781.00 | 9,498.00 | 9,648.00 | 9,648.00 | 833,660 |
|
Jan 7, 2026
|
9,590.00 | 9,733.00 | 9,532.00 | 9,570.00 | 9,570.00 | 1,218,761 |
|
Jan 6, 2026
|
9,330.00 | 9,736.00 | 9,368.00 | 9,589.00 | 9,589.00 | 722,751 |
|
Jan 5, 2026
|
9,514.00 | 9,529.00 | 9,311.00 | 9,435.00 | 9,435.00 | 401,411 |
|
Jan 2, 2026
|
9,549.00 | 9,564.00 | 9,369.00 | 9,492.00 | 9,492.00 | 321,801 |
|
Dec 31, 2025
|
9,559.00 | 9,614.00 | 9,500.00 | 9,550.00 | 9,550.00 | 305,497 |
|
Dec 30, 2025
|
9,500.00 | 9,555.00 | 9,451.00 | 9,519.00 | 9,519.00 | 425,481 |
|
Dec 29, 2025
|
9,354.00 | 9,480.00 | 9,365.00 | 9,443.00 | 9,443.00 | 808,459 |
|
Dec 24, 2025
|
9,658.00 | 9,497.00 | 9,338.00 | 9,350.00 | 9,350.00 | 266,301 |
|
Dec 23, 2025
|
9,304.00 | 9,448.00 | 9,275.00 | 9,393.00 | 9,393.00 | 295,760 |
|
Dec 22, 2025
|
9,432.00 | 9,435.00 | 9,319.00 | 9,319.00 | 9,319.00 | 349,458 |
|
Dec 19, 2025
|
9,700.00 | 9,933.00 | 9,407.00 | 9,432.00 | 9,432.00 | 1,852,065 |
|
Dec 18, 2025
|
9,415.00 | 9,684.00 | 9,415.00 | 9,651.00 | 9,651.00 | 994,819 |
|
Dec 17, 2025
|
9,250.00 | 9,438.00 | 9,250.00 | 9,438.00 | 9,438.00 | 957,053 |
|
Dec 15, 2025
|
9,503.00 | 9,402.00 | 9,227.00 | 9,312.00 | 9,312.00 | 696,438 |
|
Dec 12, 2025
|
9,313.00 | 9,443.50 | 9,304.00 | 9,410.00 | 9,410.00 | 980,855 |
|
Dec 11, 2025
|
9,320.00 | 9,320.00 | 8,807.00 | 9,267.00 | 9,267.00 | 1,415,058 |
|
Dec 10, 2025
|
10,166.00 | 10,058.00 | 9,340.00 | 9,349.00 | 9,349.00 | 1,535,400 |
|
Dec 9, 2025
|
10,350.00 | 10,464.00 | 9,937.00 | 10,100.00 | 10,100.00 | 1,446,372 |
|
Dec 8, 2025
|
10,330.00 | 10,562.00 | 10,025.00 | 10,459.00 | 10,459.00 | 869,584 |
|
Dec 5, 2025
|
10,271.00 | 10,349.00 | 10,162.00 | 10,237.00 | 10,237.00 | 989,197 |
|
Dec 4, 2025
|
10,567.00 | 10,615.00 | 10,271.00 | 10,271.00 | 10,271.00 | 980,589 |
|
Dec 3, 2025
|
10,228.00 | 10,499.00 | 10,228.00 | 10,499.00 | 10,499.00 | 224,207 |
|
Dec 2, 2025
|
10,269.00 | 10,352.00 | 10,233.00 | 10,304.00 | 10,304.00 | 244,116 |
|
Dec 1, 2025
|
10,214.00 | 10,591.00 | 10,224.00 | 10,290.00 | 10,290.00 | 597,294 |
|
Nov 28, 2025
|
10,427.00 | 10,446.00 | 10,344.00 | 10,400.00 | 10,400.00 | 383,792 |
|
Nov 27, 2025
|
10,252.00 | 10,506.00 | 10,251.00 | 10,427.00 | 10,427.00 | 473,513 |
|
Nov 26, 2025
|
10,390.00 | 10,532.00 | 10,379.00 | 10,400.00 | 10,400.00 | 290,895 |
|
Nov 25, 2025
|
10,251.00 | 10,413.00 | 10,114.00 | 10,390.00 | 10,390.00 | 247,352 |
|
Nov 24, 2025
|
10,311.00 | 10,435.00 | 10,199.00 | 10,252.00 | 10,252.00 | 1,055,418 |
|
Nov 21, 2025
|
10,746.00 | 11,000.00 | 10,174.00 | 10,350.00 | 10,350.00 | 1,609,821 |
|
Nov 20, 2025
|
10,815.00 | 11,000.00 | 10,695.00 | 10,821.00 | 10,821.00 | 692,573 |
|
Nov 19, 2025
|
10,230.00 | 10,740.00 | 10,344.00 | 10,659.00 | 10,659.00 | 324,853 |
|
Nov 18, 2025
|
10,697.00 | 10,722.00 | 10,441.00 | 10,441.00 | 10,441.00 | 795,365 |
|
Nov 17, 2025
|
10,588.00 | 10,770.00 | 10,200.00 | 10,696.00 | 10,696.00 | 520,266 |
|
Nov 14, 2025
|
10,730.00 | 10,849.00 | 10,597.00 | 10,647.00 | 10,647.00 | 274,506 |
|
Nov 13, 2025
|
10,834.00 | 10,949.00 | 10,765.00 | 10,873.00 | 10,873.00 | 424,318 |
|
Nov 12, 2025
|
10,649.00 | 10,855.00 | 10,583.00 | 10,772.00 | 10,772.00 | 494,351 |
|
Nov 11, 2025
|
10,697.00 | 10,850.00 | 10,561.00 | 10,561.00 | 10,561.00 | 452,253 |
|
Nov 10, 2025
|
10,885.00 | 10,961.00 | 10,700.00 | 10,700.00 | 10,700.00 | 446,996 |
|
Nov 7, 2025
|
11,032.00 | 11,182.00 | 10,810.00 | 10,868.00 | 10,868.00 | 472,407 |
|
Nov 6, 2025
|
11,022.00 | 11,128.00 | 10,768.00 | 10,876.00 | 10,876.00 | 282,725 |
|
Nov 5, 2025
|
10,331.00 | 10,999.00 | 10,359.00 | 10,974.00 | 10,974.00 | 1,260,321 |
|
Nov 4, 2025
|
10,400.00 | 10,597.00 | 10,400.00 | 10,498.00 | 10,498.00 | 310,048 |
|
Nov 3, 2025
|
10,998.00 | 11,045.00 | 10,525.00 | 10,546.00 | 10,546.00 | 906,133 |
