LSE - Delayed Quote
GBp
L&G Artificial Intelligence UCITS ETF (AIAG.L)
2,827.50
-197.50
(-6.53%)
At close: October 30 at 4:35:02 PM GMT
Currency in GBp
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
|
2,920.50 | 2,925.00 | 2,827.50 | 2,827.50 | 2,827.50 | 68,468 |
|
Oct 29, 2026
|
3,020.00 | 3,048.07 | 2,999.00 | 3,025.00 | 3,025.00 | 23,545 |
|
Oct 28, 2026
|
3,083.00 | 3,092.35 | 3,073.50 | 3,077.50 | 3,077.50 | 55,353 |
|
Oct 27, 2026
|
2,964.50 | 3,059.00 | 2,960.73 | 3,057.50 | 3,057.50 | 12,382 |
|
Oct 26, 2026
|
2,924.50 | 2,992.00 | 2,914.50 | 2,976.50 | 2,976.50 | 37,548 |
|
Oct 23, 2026
|
2,917.00 | 2,937.00 | 2,864.99 | 2,937.00 | 2,937.00 | 76,341 |
|
Oct 22, 2026
|
2,944.00 | 2,968.00 | 2,909.78 | 2,918.50 | 2,918.50 | 40,384 |
|
Oct 21, 2026
|
3,000.50 | 3,026.50 | 2,980.50 | 3,020.50 | 3,020.50 | 77,821 |
|
Oct 20, 2026
|
2,953.00 | 2,988.50 | 2,891.00 | 2,969.00 | 2,969.00 | 70,319 |
|
Oct 19, 2026
|
2,984.50 | 3,003.50 | 2,957.35 | 3,003.50 | 3,003.50 | 20,563 |
|
Oct 16, 2026
|
3,075.50 | 3,078.50 | 2,954.00 | 2,962.00 | 2,962.00 | 44,485 |
|
Oct 15, 2026
|
3,036.50 | 3,060.00 | 2,975.00 | 3,043.50 | 3,043.50 | 92,496 |
|
Oct 14, 2026
|
3,219.50 | 3,230.50 | 3,149.50 | 3,149.50 | 3,149.50 | 30,040 |
|
Oct 13, 2026
|
3,209.00 | 3,230.35 | 3,178.50 | 3,200.00 | 3,200.00 | 48,805 |
|
Oct 12, 2026
|
3,335.00 | 3,335.00 | 3,246.50 | 3,251.00 | 3,251.00 | 47,105 |
|
Oct 9, 2026
|
3,285.00 | 3,308.00 | 3,276.76 | 3,294.00 | 3,294.00 | 23,407 |
|
Oct 8, 2026
|
3,298.50 | 3,300.92 | 3,268.00 | 3,279.50 | 3,279.50 | 18,515 |
|
Oct 7, 2026
|
3,355.50 | 3,355.50 | 3,281.00 | 3,310.00 | 3,310.00 | 37,535 |
|
Oct 6, 2026
|
3,371.00 | 3,411.00 | 3,365.00 | 3,371.00 | 3,371.00 | 48,092 |
|
Oct 5, 2026
|
3,338.00 | 3,362.00 | 3,325.02 | 3,356.00 | 3,356.00 | 45,692 |
|
Oct 2, 2026
|
3,278.50 | 3,347.50 | 3,160.00 | 3,325.50 | 3,325.50 | 33,189 |
|
Oct 1, 2026
|
3,287.00 | 3,292.00 | 3,252.50 | 3,262.00 | 3,262.00 | 79,044 |
|
Sep 30, 2026
|
3,229.50 | 3,251.50 | 3,210.72 | 3,245.00 | 3,245.00 | 26,209 |
|
Sep 29, 2026
|
3,210.50 | 3,252.00 | 3,204.00 | 3,238.50 | 3,238.50 | 36,091 |
|
Sep 28, 2026
|
3,239.50 | 3,249.00 | 3,180.65 | 3,198.50 | 3,198.50 | 25,722 |
|
Sep 25, 2026
|
3,289.50 | 3,297.00 | 3,252.00 | 3,282.50 | 3,282.50 | 54,514 |
|
Sep 24, 2026
|
3,206.50 | 3,254.00 | 3,181.50 | 3,238.50 | 3,238.50 | 33,854 |
|
Sep 23, 2026
|
3,229.00 | 3,238.50 | 3,194.00 | 3,226.50 | 3,226.50 | 45,608 |
|
Sep 22, 2026
|
3,186.50 | 3,217.50 | 3,171.00 | 3,217.00 | 3,217.00 | 36,449 |
|
Sep 21, 2026
|
3,086.00 | 3,153.00 | 3,086.00 | 3,153.00 | 3,153.00 | 60,549 |
|
Sep 18, 2026
|
3,080.00 | 3,086.04 | 3,034.50 | 3,034.50 | 3,034.50 | 17,268 |
|
Sep 17, 2026
|
2,995.50 | 3,055.00 | 2,989.00 | 3,047.50 | 3,047.50 | 41,752 |
|
Sep 16, 2026
|
2,943.50 | 2,976.00 | 2,938.00 | 2,968.50 | 2,968.50 | 31,496 |
|
Sep 15, 2026
|
2,908.50 | 2,936.85 | 2,897.50 | 2,925.50 | 2,925.50 | 14,708 |
|
Sep 14, 2026
|
2,890.00 | 2,917.50 | 2,842.50 | 2,917.50 | 2,917.50 | 69,928 |
|
Sep 11, 2026
|
2,917.00 | 2,949.50 | 2,915.50 | 2,938.00 | 2,938.00 | 28,472 |
|
Sep 10, 2026
|
2,944.50 | 2,948.00 | 2,897.00 | 2,931.00 | 2,931.00 | 38,401 |
|
Sep 9, 2026
|
2,952.50 | 2,960.00 | 2,922.00 | 2,950.00 | 2,950.00 | 35,189 |
|
Sep 8, 2026
|
2,958.50 | 2,972.50 | 2,934.50 | 2,972.50 | 2,972.50 | 50,486 |
|
Sep 7, 2026
|
2,964.50 | 2,972.00 | 2,947.72 | 2,952.50 | 2,952.50 | 66,529 |
|
Sep 4, 2026
|
2,944.50 | 2,966.00 | 2,800.00 | 2,942.50 | 2,942.50 | 58,343 |
|
Sep 3, 2026
|
2,891.50 | 2,921.50 | 2,884.50 | 2,921.00 | 2,921.00 | 26,165 |
|
Sep 2, 2026
|
2,895.50 | 2,895.50 | 2,857.50 | 2,863.50 | 2,863.50 | 61,003 |
|
Sep 1, 2026
|
2,990.00 | 2,999.00 | 2,902.20 | 2,912.00 | 2,912.00 | 37,523 |
|
Aug 28, 2026
|
3,030.00 | 3,039.00 | 2,987.23 | 3,015.50 | 3,015.50 | 25,532 |
|
Aug 27, 2026
|
2,986.50 | 3,020.80 | 2,982.00 | 3,014.50 | 3,014.50 | 24,653 |
|
Aug 26, 2026
|
2,932.50 | 2,953.70 | 2,908.26 | 2,943.50 | 2,943.50 | 12,832 |
|
Aug 25, 2026
|
2,909.00 | 2,930.50 | 2,901.50 | 2,925.00 | 2,925.00 | 42,775 |
|
Aug 24, 2026
|
2,917.50 | 2,932.00 | 2,873.00 | 2,889.00 | 2,889.00 | 75,466 |
|
Aug 21, 2026
|
2,931.50 | 2,950.50 | 2,911.68 | 2,939.00 | 2,939.00 | 17,576 |
|
Aug 20, 2026
|
2,964.00 | 2,966.92 | 2,905.00 | 2,921.00 | 2,921.00 | 21,528 |
|
Aug 19, 2026
|
2,948.50 | 2,977.00 | 2,892.50 | 2,937.50 | 2,937.50 | 42,514 |
|
Aug 18, 2026
|
3,033.00 | 3,035.60 | 2,952.00 | 2,958.50 | 2,958.50 | 46,015 |
|
Aug 17, 2026
|
3,084.00 | 3,089.50 | 3,054.00 | 3,072.00 | 3,072.00 | 28,572 |
|
Aug 14, 2026
|
3,083.50 | 3,086.67 | 3,047.50 | 3,050.00 | 3,050.00 | 22,556 |
|
Aug 13, 2026
|
3,049.50 | 3,097.18 | 3,032.50 | 3,079.50 | 3,079.50 | 34,663 |
|
Aug 12, 2026
|
3,012.00 | 3,050.00 | 3,009.50 | 3,035.00 | 3,035.00 | 139,503 |
|
Aug 11, 2026
|
2,980.00 | 3,004.15 | 2,966.00 | 2,989.00 | 2,989.00 | 32,129 |
|
Aug 10, 2026
|
2,979.00 | 2,994.00 | 2,956.50 | 2,974.50 | 2,974.50 | 37,969 |
|
Aug 7, 2026
|
2,935.50 | 2,974.00 | 2,713.50 | 2,967.00 | 2,967.00 | 36,419 |
|
Aug 6, 2026
|
2,925.00 | 2,931.50 | 2,859.50 | 2,921.00 | 2,921.00 | 28,773 |
|
Aug 5, 2026
|
2,999.00 | 3,003.00 | 2,945.50 | 2,952.50 | 2,952.50 | 78,567 |
|
Aug 4, 2026
|
2,881.50 | 2,952.00 | 2,869.00 | 2,950.50 | 2,950.50 | 47,480 |
|
Aug 3, 2026
|
2,816.00 | 2,853.50 | 2,769.50 | 2,848.50 | 2,848.50 | 64,743 |
|
Jul 31, 2026
|
2,798.50 | 2,809.00 | 2,737.00 | 2,740.00 | 2,740.00 | 47,323 |
|
Jul 30, 2026
|
2,641.00 | 2,723.13 | 2,200.00 | 2,715.50 | 2,715.50 | 52,688 |
|
Jul 29, 2026
|
2,685.50 | 2,711.00 | 2,638.00 | 2,646.00 | 2,646.00 | 53,037 |
|
Jul 28, 2026
|
2,705.00 | 2,717.00 | 2,603.00 | 2,682.50 | 2,682.50 | 90,901 |
|
Jul 27, 2026
|
2,769.00 | 2,790.50 | 2,687.50 | 2,702.50 | 2,702.50 | 52,762 |
|
Jul 24, 2026
|
2,787.00 | 2,805.00 | 2,721.50 | 2,752.50 | 2,752.50 | 40,616 |
|
Jul 23, 2026
|
2,819.00 | 2,832.50 | 2,768.50 | 2,778.00 | 2,778.00 | 44,399 |
|
Jul 22, 2026
|
2,821.50 | 2,845.00 | 2,818.00 | 2,840.50 | 2,840.50 | 39,630 |
|
Jul 21, 2026
|
2,806.00 | 2,845.78 | 2,801.50 | 2,844.00 | 2,844.00 | 26,622 |
|
Jul 20, 2026
|
2,755.00 | 2,796.00 | 2,749.00 | 2,792.00 | 2,792.00 | 61,993 |
|
Jul 17, 2026
|
2,707.00 | 2,755.50 | 2,660.50 | 2,723.50 | 2,723.50 | 75,035 |
|
Jul 16, 2026
|
2,847.00 | 2,849.50 | 2,777.00 | 2,806.00 | 2,806.00 | 75,566 |
|
Jul 15, 2026
|
2,948.00 | 2,949.50 | 2,851.48 | 2,852.00 | 2,852.00 | 100,486 |
|
Jul 14, 2026
|
2,902.50 | 2,926.50 | 2,875.50 | 2,924.00 | 2,924.00 | 66,873 |
|
Jul 13, 2026
|
2,918.00 | 2,938.00 | 2,892.00 | 2,938.00 | 2,938.00 | 32,354 |
|
Jul 10, 2026
|
2,969.00 | 2,986.00 | 2,915.00 | 2,951.00 | 2,951.00 | 39,626 |
|
Jul 9, 2026
|
2,911.50 | 2,983.50 | 2,906.44 | 2,977.00 | 2,977.00 | 37,729 |
|
Jul 8, 2026
|
2,893.00 | 2,905.00 | 2,827.50 | 2,862.50 | 2,862.50 | 158,190 |
|
Jul 7, 2026
|
2,942.50 | 2,951.00 | 2,863.00 | 2,878.50 | 2,878.50 | 64,565 |
|
Jul 6, 2026
|
2,952.50 | 3,009.00 | 2,935.50 | 3,008.00 | 3,008.00 | 35,992 |
|
Jul 3, 2026
|
2,967.00 | 2,973.00 | 2,946.50 | 2,956.00 | 2,956.00 | 22,089 |
|
Jul 2, 2026
|
2,995.50 | 3,041.50 | 2,936.50 | 2,961.50 | 2,961.50 | 52,261 |
|
Jul 1, 2026
|
3,040.50 | 3,068.00 | 2,945.50 | 3,061.50 | 3,061.50 | 118,642 |
|
Jun 30, 2026
|
2,977.00 | 3,036.50 | 2,961.00 | 3,025.50 | 3,025.50 | 55,815 |
|
Jun 29, 2026
|
2,886.50 | 2,924.00 | 2,856.81 | 2,921.00 | 2,921.00 | 68,572 |
|
Jun 26, 2026
|
2,838.00 | 2,859.50 | 2,800.00 | 2,859.50 | 2,859.50 | 97,811 |
|
Jun 25, 2026
|
2,926.00 | 2,939.50 | 2,832.50 | 2,875.00 | 2,875.00 | 89,732 |
|
Jun 24, 2026
|
2,909.50 | 2,918.50 | 2,860.50 | 2,898.50 | 2,898.50 | 112,175 |
|
Jun 23, 2026
|
2,909.00 | 2,925.59 | 2,872.50 | 2,899.50 | 2,899.50 | 145,508 |
|
Jun 22, 2026
|
2,980.00 | 3,033.15 | 2,969.50 | 2,979.00 | 2,979.00 | 71,590 |
|
Jun 19, 2026
|
2,976.50 | 2,987.00 | 2,960.00 | 2,987.00 | 2,987.00 | 45,598 |
|
Jun 18, 2026
|
2,931.50 | 2,973.50 | 2,896.25 | 2,957.00 | 2,957.00 | 57,565 |
|
Jun 17, 2026
|
2,906.50 | 2,930.00 | 2,889.56 | 2,930.00 | 2,930.00 | 90,184 |
|
Jun 16, 2026
|
2,951.50 | 2,967.30 | 2,897.00 | 2,915.00 | 2,915.00 | 53,591 |
|
Jun 15, 2026
|
2,926.50 | 2,953.50 | 2,920.50 | 2,953.50 | 2,953.50 | 89,385 |
|
Jun 12, 2026
|
2,823.50 | 2,867.50 | 2,797.50 | 2,858.00 | 2,858.00 | 123,807 |
|
Jun 11, 2026
|
2,747.50 | 2,792.00 | 2,721.50 | 2,772.00 | 2,772.00 | 86,189 |
|
Jun 10, 2026
|
2,777.00 | 2,826.50 | 2,700.00 | 2,754.50 | 2,754.50 | 169,736 |
|
Jun 9, 2026
|
2,884.00 | 2,909.09 | 2,766.00 | 2,766.00 | 2,766.00 | 118,113 |
|
Jun 8, 2026
|
2,808.00 | 2,893.50 | 2,803.38 | 2,873.00 | 2,873.00 | 233,375 |
|
Jun 5, 2026
|
2,929.50 | 2,953.50 | 2,865.00 | 2,870.50 | 2,870.50 | 96,926 |
|
Jun 4, 2026
|
2,957.50 | 2,989.00 | 2,903.50 | 2,985.50 | 2,985.50 | 122,903 |
|
Jun 3, 2026
|
3,048.00 | 3,056.50 | 2,964.00 | 3,000.50 | 3,000.50 | 100,540 |
|
Jun 2, 2026
|
3,014.50 | 3,048.70 | 3,009.00 | 3,048.50 | 3,048.50 | 112,813 |
|
Jun 1, 2026
|
2,971.50 | 3,037.50 | 2,946.50 | 3,037.50 | 3,037.50 | 143,135 |
|
May 29, 2026
|
2,906.00 | 2,925.50 | 2,879.50 | 2,901.50 | 2,901.50 | 103,334 |
|
May 28, 2026
|
2,825.00 | 2,899.50 | 2,817.50 | 2,899.00 | 2,899.00 | 40,901 |
|
May 27, 2026
|
2,827.50 | 2,855.00 | 2,783.50 | 2,805.00 | 2,805.00 | 132,216 |
|
May 26, 2026
|
2,824.00 | 2,841.00 | 2,798.00 | 2,832.00 | 2,832.00 | 99,143 |
|
May 22, 2026
|
2,734.50 | 2,783.50 | 2,714.00 | 2,779.00 | 2,779.00 | 122,098 |
|
May 21, 2026
|
2,639.50 | 2,696.00 | 2,637.05 | 2,680.50 | 2,680.50 | 61,446 |
|
May 20, 2026
|
2,574.00 | 2,621.50 | 2,572.50 | 2,619.00 | 2,619.00 | 48,015 |
|
May 19, 2026
|
2,553.00 | 2,564.50 | 2,518.00 | 2,538.00 | 2,538.00 | 96,241 |
|
May 18, 2026
|
2,593.50 | 2,634.00 | 2,546.00 | 2,567.50 | 2,567.50 | 163,594 |
|
May 15, 2026
|
2,624.50 | 2,624.50 | 2,575.00 | 2,614.00 | 2,614.00 | 62,935 |
|
May 14, 2026
|
2,606.50 | 2,637.00 | 2,587.50 | 2,637.00 | 2,637.00 | 101,809 |
|
May 13, 2026
|
2,579.50 | 2,612.00 | 2,553.00 | 2,596.00 | 2,596.00 | 88,928 |
|
May 12, 2026
|
2,586.50 | 2,598.90 | 2,532.00 | 2,535.00 | 2,535.00 | 135,112 |
|
May 11, 2026
|
2,573.00 | 2,612.50 | 2,550.00 | 2,606.00 | 2,606.00 | 151,470 |
|
May 8, 2026
|
2,547.50 | 2,552.13 | 2,523.00 | 2,539.00 | 2,539.00 | 35,938 |
|
May 7, 2026
|
2,541.00 | 2,572.71 | 2,532.00 | 2,570.00 | 2,570.00 | 138,367 |
|
May 6, 2026
|
2,487.00 | 2,542.00 | 2,466.00 | 2,496.00 | 2,496.00 | 126,973 |
|
May 5, 2026
|
2,442.50 | 2,463.50 | 2,430.50 | 2,463.00 | 2,463.00 | 101,691 |
|
May 1, 2026
|
2,337.50 | 2,370.50 | 2,326.50 | 2,370.50 | 2,370.50 | 197,076 |
|
Apr 30, 2026
|
2,297.00 | 2,328.35 | 2,281.38 | 2,316.50 | 2,316.50 | 135,652 |
|
Apr 29, 2026
|
2,286.00 | 2,292.00 | 2,266.50 | 2,280.00 | 2,280.00 | 56,424 |
|
Apr 28, 2026
|
2,326.50 | 2,333.50 | 2,270.00 | 2,274.50 | 2,274.50 | 115,204 |
|
Apr 27, 2026
|
2,354.00 | 2,362.00 | 2,318.15 | 2,319.00 | 2,319.00 | 66,164 |
|
Apr 24, 2026
|
2,328.00 | 2,350.50 | 2,323.00 | 2,344.50 | 2,344.50 | 143,926 |
|
Apr 23, 2026
|
2,324.00 | 2,328.50 | 2,294.00 | 2,322.50 | 2,322.50 | 56,517 |
|
Apr 22, 2026
|
2,334.00 | 2,356.50 | 2,327.50 | 2,341.00 | 2,341.00 | 93,694 |
|
Apr 21, 2026
|
2,322.50 | 2,339.50 | 2,304.50 | 2,317.50 | 2,317.50 | 115,335 |
|
Apr 20, 2026
|
2,257.50 | 2,284.00 | 2,251.00 | 2,273.50 | 2,273.50 | 78,166 |
|
Apr 17, 2026
|
2,244.00 | 2,285.00 | 2,239.25 | 2,269.50 | 2,269.50 | 50,320 |
|
Apr 16, 2026
|
2,231.50 | 2,242.00 | 2,203.00 | 2,242.00 | 2,242.00 | 60,374 |
|
Apr 15, 2026
|
2,151.00 | 2,195.00 | 2,146.00 | 2,191.00 | 2,191.00 | 49,239 |
|
Apr 14, 2026
|
2,105.00 | 2,140.00 | 2,105.00 | 2,140.00 | 2,140.00 | 47,619 |
|
Apr 13, 2026
|
2,019.00 | 2,068.50 | 2,003.50 | 2,065.50 | 2,065.50 | 24,860 |
|
Apr 10, 2026
|
2,037.50 | 2,048.50 | 2,021.04 | 2,030.00 | 2,030.00 | 32,511 |
|
Apr 9, 2026
|
2,059.50 | 2,061.02 | 2,021.50 | 2,029.50 | 2,029.50 | 46,225 |
|
Apr 8, 2026
|
2,084.50 | 2,096.50 | 2,053.50 | 2,059.00 | 2,059.00 | 106,713 |
|
Apr 7, 2026
|
1,994.80 | 2,009.00 | 1,974.28 | 1,985.60 | 1,985.60 | 68,765 |
|
Apr 2, 2026
|
1,951.60 | 2,014.00 | 1,935.05 | 2,004.00 | 2,004.00 | 34,966 |
|
Apr 1, 2026
|
1,996.00 | 2,025.00 | 1,975.00 | 1,996.00 | 1,996.00 | 55,187 |
|
Mar 31, 2026
|
1,893.80 | 1,931.60 | 1,881.80 | 1,926.20 | 1,926.20 | 106,287 |
|
Mar 30, 2026
|
1,909.80 | 1,931.40 | 1,800.00 | 1,911.60 | 1,911.60 | 70,964 |
|
Mar 27, 2026
|
1,973.20 | 1,973.20 | 1,901.40 | 1,909.80 | 1,909.80 | 43,958 |
|
Mar 26, 2026
|
2,049.00 | 2,049.00 | 1,974.60 | 1,974.60 | 1,974.60 | 29,372 |
|
Mar 25, 2026
|
2,029.00 | 2,044.00 | 2,009.00 | 2,021.50 | 2,021.50 | 65,159 |
|
Mar 24, 2026
|
2,025.00 | 2,030.74 | 1,985.00 | 2,002.00 | 2,002.00 | 34,324 |
|
Mar 23, 2026
|
1,967.60 | 2,075.00 | 1,950.00 | 2,018.00 | 2,018.00 | 77,680 |
|
Mar 20, 2026
|
2,049.00 | 2,051.00 | 2,010.00 | 2,010.00 | 2,010.00 | 47,951 |
|
Mar 19, 2026
|
2,054.00 | 2,059.00 | 2,004.46 | 2,038.00 | 2,038.00 | 56,006 |
|
Mar 18, 2026
|
2,077.00 | 2,086.95 | 2,054.50 | 2,069.50 | 2,069.50 | 24,462 |
|
Mar 17, 2026
|
2,034.00 | 2,063.45 | 2,024.00 | 2,051.00 | 2,051.00 | 41,089 |
|
Mar 16, 2026
|
2,102.50 | 2,102.50 | 1,957.65 | 2,042.50 | 2,042.50 | 68,724 |
|
Mar 13, 2026
|
2,001.50 | 2,050.00 | 1,998.41 | 2,017.00 | 2,017.00 | 27,838 |
|
Mar 12, 2026
|
2,042.00 | 2,046.50 | 2,007.65 | 2,017.50 | 2,017.50 | 48,965 |
|
Mar 11, 2026
|
2,035.50 | 2,064.38 | 2,024.50 | 2,049.00 | 2,049.00 | 41,359 |
|
Mar 10, 2026
|
2,038.50 | 2,052.35 | 2,021.13 | 2,045.50 | 2,045.50 | 61,193 |
|
Mar 9, 2026
|
1,960.00 | 2,013.00 | 1,955.40 | 2,008.00 | 2,008.00 | 81,690 |
|
Mar 5, 2026
|
2,042.50 | 2,076.00 | 2,023.50 | 2,051.50 | 2,051.50 | 98,777 |
|
Mar 4, 2026
|
2,000.50 | 2,050.50 | 1,996.80 | 2,044.00 | 2,044.00 | 72,349 |
|
Mar 3, 2026
|
2,027.50 | 2,035.00 | 1,977.40 | 2,017.00 | 2,017.00 | 180,252 |
|
Mar 2, 2026
|
2,020.50 | 2,072.00 | 2,025.50 | 2,057.50 | 2,057.50 | 55,659 |
|
Feb 27, 2026
|
2,086.00 | 2,091.50 | 2,049.00 | 2,058.00 | 2,058.00 | 44,528 |
|
Feb 26, 2026
|
2,105.50 | 2,115.00 | 2,073.88 | 2,096.00 | 2,096.00 | 69,526 |
|
Feb 25, 2026
|
2,055.00 | 2,101.00 | 2,055.00 | 2,085.00 | 2,085.00 | 37,647 |
|
Feb 24, 2026
|
2,037.50 | 2,071.00 | 2,031.70 | 2,054.50 | 2,054.50 | 96,780 |
|
Feb 23, 2026
|
2,061.00 | 2,076.50 | 2,022.50 | 2,032.00 | 2,032.00 | 46,549 |
|
Feb 20, 2026
|
2,113.50 | 2,133.23 | 2,085.29 | 2,121.00 | 2,121.00 | 32,454 |
|
Feb 19, 2026
|
2,105.00 | 2,105.00 | 2,078.80 | 2,100.00 | 2,100.00 | 64,121 |
|
Feb 18, 2026
|
2,055.00 | 2,096.16 | 2,055.00 | 2,094.00 | 2,094.00 | 57,477 |
|
Feb 17, 2026
|
2,051.50 | 2,069.50 | 2,029.00 | 2,058.50 | 2,058.50 | 48,533 |
|
Feb 16, 2026
|
2,062.00 | 2,071.00 | 2,044.50 | 2,044.50 | 2,044.50 | 46,974 |
|
Feb 13, 2026
|
2,045.00 | 2,062.00 | 2,026.00 | 2,057.00 | 2,057.00 | 60,671 |
|
Feb 12, 2026
|
2,092.00 | 2,096.00 | 2,019.50 | 2,021.50 | 2,021.50 | 44,204 |
|
Feb 11, 2026
|
2,079.00 | 2,103.50 | 2,034.97 | 2,046.00 | 2,046.00 | 35,885 |
|
Feb 10, 2026
|
2,067.50 | 2,094.00 | 2,059.40 | 2,087.50 | 2,087.50 | 105,815 |
|
Feb 9, 2026
|
2,028.00 | 2,052.00 | 2,003.50 | 2,051.00 | 2,051.00 | 65,314 |
|
Feb 6, 2026
|
1,940.00 | 2,001.00 | 1,893.80 | 2,001.00 | 2,001.00 | 82,424 |
|
Feb 5, 2026
|
2,001.50 | 2,002.00 | 1,820.00 | 1,973.80 | 1,973.80 | 120,974 |
|
Feb 4, 2026
|
2,038.50 | 2,041.25 | 1,893.80 | 1,983.60 | 1,983.60 | 57,510 |
|
Feb 3, 2026
|
2,108.50 | 2,116.50 | 2,029.50 | 2,029.50 | 2,029.50 | 54,920 |
|
Feb 2, 2026
|
2,043.00 | 2,111.50 | 2,038.10 | 2,104.50 | 2,104.50 | 95,921 |
|
Jan 30, 2026
|
2,084.50 | 2,117.50 | 2,076.00 | 2,091.00 | 2,091.00 | 68,050 |
|
Jan 29, 2026
|
2,158.50 | 2,162.50 | 2,069.00 | 2,083.00 | 2,083.00 | 104,523 |
|
Jan 28, 2026
|
2,172.00 | 2,181.77 | 2,152.50 | 2,156.50 | 2,156.50 | 37,670 |
|
Jan 27, 2026
|
2,156.00 | 2,161.00 | 2,142.00 | 2,151.50 | 2,151.50 | 14,798 |
|
Jan 26, 2026
|
2,124.00 | 2,148.88 | 2,110.00 | 2,141.50 | 2,141.50 | 51,461 |
|
Jan 23, 2026
|
2,176.00 | 2,179.00 | 2,146.50 | 2,149.50 | 2,149.50 | 39,775 |
|
Jan 22, 2026
|
2,146.00 | 2,179.50 | 2,145.42 | 2,161.50 | 2,161.50 | 52,124 |
|
Jan 21, 2026
|
2,122.00 | 2,146.50 | 2,105.50 | 2,134.50 | 2,134.50 | 97,042 |
|
Jan 20, 2026
|
2,105.50 | 2,135.00 | 2,084.00 | 2,135.00 | 2,135.00 | 105,337 |
|
Jan 19, 2026
|
2,135.50 | 2,142.00 | 2,112.00 | 2,121.00 | 2,121.00 | 65,890 |
|
Jan 16, 2026
|
2,165.50 | 2,173.00 | 2,152.47 | 2,173.00 | 2,173.00 | 27,243 |
|
Jan 15, 2026
|
2,151.00 | 2,186.00 | 2,150.59 | 2,176.50 | 2,176.50 | 48,158 |
|
Jan 14, 2026
|
2,170.50 | 2,170.50 | 2,125.50 | 2,133.50 | 2,133.50 | 33,190 |
|
Jan 13, 2026
|
2,161.50 | 2,188.50 | 2,155.00 | 2,170.50 | 2,170.50 | 126,584 |
|
Jan 12, 2026
|
2,134.50 | 2,162.65 | 2,124.50 | 2,161.00 | 2,161.00 | 89,608 |
|
Jan 9, 2026
|
2,147.50 | 2,164.35 | 2,138.50 | 2,155.50 | 2,155.50 | 47,321 |
|
Jan 8, 2026
|
2,173.00 | 2,183.00 | 2,140.55 | 2,144.00 | 2,144.00 | 31,621 |
|
Jan 7, 2026
|
2,183.50 | 2,187.00 | 2,169.70 | 2,186.00 | 2,186.00 | 83,786 |
|
Jan 6, 2026
|
2,145.50 | 2,166.90 | 2,133.00 | 2,160.00 | 2,160.00 | 62,267 |
|
Jan 5, 2026
|
2,134.50 | 2,154.71 | 2,126.50 | 2,148.50 | 2,148.50 | 119,250 |
|
Jan 2, 2026
|
2,114.50 | 2,135.69 | 2,090.65 | 2,103.00 | 2,103.00 | 59,236 |
|
Dec 31, 2025
|
2,101.50 | 2,106.00 | 2,098.00 | 2,104.50 | 2,104.50 | 14,846 |
|
Dec 30, 2025
|
2,103.50 | 2,122.00 | 2,102.00 | 2,117.00 | 2,117.00 | 22,138 |
|
Dec 29, 2025
|
2,120.50 | 2,121.00 | 2,090.00 | 2,106.00 | 2,106.00 | 23,440 |
|
Dec 24, 2025
|
2,122.50 | 2,128.00 | 2,116.07 | 2,123.00 | 2,123.00 | 9,821 |
|
Dec 23, 2025
|
2,134.00 | 2,136.50 | 2,111.00 | 2,123.00 | 2,123.00 | 31,848 |
|
Dec 22, 2025
|
2,129.00 | 2,144.32 | 2,125.00 | 2,140.00 | 2,140.00 | 42,678 |
|
Dec 19, 2025
|
2,088.00 | 2,115.00 | 2,079.50 | 2,115.00 | 2,115.00 | 23,660 |
|
Dec 18, 2025
|
2,053.00 | 2,089.00 | 2,050.50 | 2,086.00 | 2,086.00 | 50,438 |
|
Dec 17, 2025
|
2,104.00 | 2,113.50 | 2,056.50 | 2,056.50 | 2,056.50 | 66,505 |
|
Dec 16, 2025
|
2,065.00 | 2,090.00 | 2,065.00 | 2,072.00 | 2,072.00 | 94,971 |
|
Dec 15, 2025
|
2,131.50 | 2,145.48 | 2,096.20 | 2,112.00 | 2,112.00 | 62,821 |
|
Dec 12, 2025
|
2,195.00 | 2,195.00 | 2,122.00 | 2,125.00 | 2,125.00 | 58,667 |
|
Dec 11, 2025
|
2,170.50 | 2,184.42 | 2,133.50 | 2,156.50 | 2,156.50 | 52,254 |
|
Dec 10, 2025
|
2,196.50 | 2,197.50 | 2,179.00 | 2,192.00 | 2,192.00 | 54,591 |
|
Dec 9, 2025
|
2,187.00 | 2,198.00 | 2,172.45 | 2,194.50 | 2,194.50 | 83,682 |
|
Dec 8, 2025
|
2,185.50 | 2,195.00 | 2,175.50 | 2,184.00 | 2,184.00 | 48,477 |
|
Dec 5, 2025
|
2,173.00 | 2,189.00 | 2,163.00 | 2,177.00 | 2,177.00 | 20,957 |
|
Dec 4, 2025
|
2,146.00 | 2,153.00 | 2,132.20 | 2,152.00 | 2,152.00 | 29,500 |
|
Dec 3, 2025
|
2,156.00 | 2,160.00 | 2,119.00 | 2,135.00 | 2,135.00 | 37,372 |
|
Dec 2, 2025
|
2,156.00 | 2,192.88 | 2,152.51 | 2,162.00 | 2,162.00 | 33,034 |
|
Dec 1, 2025
|
2,138.00 | 2,148.00 | 2,122.50 | 2,148.00 | 2,148.00 | 95,576 |
|
Nov 28, 2025
|
2,172.00 | 2,204.00 | 1,853.00 | 2,153.00 | 2,153.00 | 50,223 |
|
Nov 27, 2025
|
2,127.50 | 2,131.62 | 2,119.85 | 2,122.50 | 2,122.50 | 34,637 |
|
Nov 26, 2025
|
2,132.50 | 2,139.00 | 1,937.53 | 2,131.50 | 2,131.50 | 29,806 |
|
Nov 25, 2025
|
2,112.50 | 2,115.47 | 2,066.50 | 2,097.50 | 2,097.50 | 58,703 |
|
Nov 24, 2025
|
2,060.50 | 2,104.50 | 2,048.00 | 2,101.00 | 2,101.00 | 56,140 |
|
Nov 21, 2025
|
2,011.50 | 2,038.50 | 1,839.95 | 2,008.50 | 2,008.50 | 245,422 |
|
Nov 20, 2025
|
2,165.50 | 2,168.00 | 2,108.50 | 2,108.50 | 2,108.50 | 104,932 |
|
Nov 19, 2025
|
2,089.00 | 2,136.43 | 2,086.50 | 2,111.50 | 2,111.50 | 55,667 |
|
Nov 18, 2025
|
2,079.50 | 2,099.50 | 2,046.00 | 2,091.00 | 2,091.00 | 142,873 |
|
Nov 17, 2025
|
2,153.00 | 2,161.00 | 2,117.50 | 2,130.50 | 2,130.50 | 60,312 |
|
Nov 14, 2025
|
2,132.50 | 2,161.50 | 2,077.00 | 2,156.00 | 2,156.00 | 113,538 |
|
Nov 13, 2025
|
2,227.50 | 2,233.50 | 2,149.00 | 2,155.00 | 2,155.00 | 44,973 |
|
Nov 12, 2025
|
2,249.00 | 2,272.00 | 2,219.00 | 2,232.50 | 2,232.50 | 45,045 |
|
Nov 11, 2025
|
2,257.50 | 2,260.50 | 2,225.50 | 2,231.50 | 2,231.50 | 58,929 |
|
Nov 10, 2025
|
2,256.00 | 2,263.50 | 2,236.00 | 2,244.00 | 2,244.00 | 94,788 |
|
Nov 7, 2025
|
2,232.00 | 2,237.00 | 2,144.50 | 2,151.00 | 2,151.00 | 108,501 |
|
Nov 6, 2025
|
2,262.50 | 2,286.75 | 2,210.91 | 2,213.50 | 2,213.50 | 58,316 |
|
Nov 5, 2025
|
2,225.00 | 2,262.15 | 2,219.00 | 2,257.50 | 2,257.50 | 85,364 |
|
Nov 4, 2025
|
2,268.00 | 2,286.50 | 2,232.68 | 2,261.00 | 2,261.00 | 93,590 |
|
Nov 3, 2025
|
2,303.50 | 2,353.50 | 2,285.68 | 2,295.50 | 2,295.50 | 123,770 |
|
Oct 31, 2025
|
2,284.50 | 2,310.50 | 2,276.50 | 2,288.00 | 2,288.00 | 156,717 |
|
Oct 30, 2025
|
2,278.50 | 2,282.00 | 2,152.57 | 2,273.50 | 2,273.50 | 148,194 |
