LSE - Delayed Quote
GBp
Allianz Technology Trust Ord (ATT.L)
659.00
-37.00
(-5.32%)
At close: October 30 at 4:35:46 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
|
677.00 | 700.88 | 659.00 | 659.00 | 659.00 | 685,896 |
|
Oct 29, 2026
|
702.00 | 720.28 | 693.45 | 696.00 | 696.00 | 1,213,228 |
|
Oct 28, 2026
|
716.00 | 726.00 | 716.00 | 719.00 | 719.00 | 1,354,858 |
|
Oct 27, 2026
|
695.00 | 719.00 | 695.00 | 719.00 | 719.00 | 677,896 |
|
Oct 26, 2026
|
689.00 | 703.14 | 682.00 | 700.00 | 700.00 | 1,227,385 |
|
Oct 23, 2026
|
680.00 | 691.00 | 677.40 | 687.00 | 687.00 | 1,050,791 |
|
Oct 22, 2026
|
686.00 | 695.00 | 683.00 | 687.00 | 687.00 | 1,215,200 |
|
Oct 21, 2026
|
701.00 | 708.00 | 699.00 | 704.00 | 704.00 | 672,480 |
|
Oct 20, 2026
|
699.00 | 706.00 | 684.20 | 701.00 | 701.00 | 1,724,567 |
|
Oct 19, 2026
|
714.00 | 715.00 | 701.00 | 708.00 | 708.00 | 1,158,947 |
|
Oct 16, 2026
|
723.00 | 730.00 | 704.00 | 707.00 | 707.00 | 2,112,930 |
|
Oct 15, 2026
|
720.00 | 725.00 | 706.50 | 722.00 | 722.00 | 2,257,049 |
|
Oct 14, 2026
|
756.00 | 761.00 | 744.00 | 747.00 | 747.00 | 814,840 |
|
Oct 13, 2026
|
756.00 | 759.00 | 745.37 | 754.00 | 754.00 | 1,893,803 |
|
Oct 12, 2026
|
766.00 | 770.00 | 760.00 | 761.00 | 761.00 | 1,403,309 |
|
Oct 9, 2026
|
780.00 | 780.00 | 763.40 | 764.00 | 764.00 | 786,963 |
|
Oct 8, 2026
|
778.00 | 778.00 | 768.00 | 774.00 | 774.00 | 1,585,054 |
|
Oct 7, 2026
|
781.00 | 787.00 | 772.00 | 776.00 | 776.00 | 1,169,265 |
|
Oct 6, 2026
|
785.00 | 789.00 | 781.76 | 785.00 | 785.00 | 640,022 |
|
Oct 5, 2026
|
772.00 | 783.00 | 770.00 | 781.00 | 781.00 | 1,475,099 |
|
Oct 2, 2026
|
771.00 | 779.00 | 765.00 | 775.00 | 775.00 | 2,009,083 |
|
Oct 1, 2026
|
771.00 | 775.00 | 761.00 | 763.00 | 763.00 | 1,686,761 |
|
Sep 30, 2026
|
763.00 | 771.00 | 755.00 | 771.00 | 771.00 | 1,609,869 |
|
Sep 29, 2026
|
749.00 | 763.00 | 749.00 | 759.00 | 759.00 | 1,450,782 |
|
Sep 28, 2026
|
760.00 | 760.00 | 746.15 | 751.00 | 751.00 | 1,544,370 |
|
Sep 25, 2026
|
763.00 | 770.00 | 758.00 | 761.00 | 761.00 | 653,176 |
|
Sep 24, 2026
|
761.00 | 761.00 | 751.00 | 754.00 | 754.00 | 1,633,000 |
|
Sep 23, 2026
|
761.00 | 766.00 | 755.20 | 765.00 | 765.00 | 1,619,353 |
|
Sep 22, 2026
|
747.00 | 759.00 | 746.00 | 754.00 | 754.00 | 694,868 |
|
Sep 21, 2026
|
727.00 | 745.00 | 727.00 | 743.00 | 743.00 | 567,805 |
|
Sep 18, 2026
|
721.00 | 727.00 | 720.00 | 720.00 | 720.00 | 1,246,487 |
|
Sep 17, 2026
|
705.00 | 721.00 | 705.00 | 721.00 | 721.00 | 550,209 |
|
Sep 16, 2026
|
697.00 | 708.00 | 697.00 | 706.00 | 706.00 | 702,913 |
|
Sep 15, 2026
|
683.00 | 697.00 | 683.00 | 697.00 | 697.00 | 1,471,268 |
|
Sep 14, 2026
|
691.00 | 697.95 | 678.00 | 694.00 | 694.00 | 1,853,929 |
|
Sep 11, 2026
|
698.00 | 708.00 | 698.00 | 708.00 | 708.00 | 1,726,140 |
|
Sep 10, 2026
|
703.00 | 708.00 | 690.88 | 702.00 | 702.00 | 1,465,912 |
|
Sep 9, 2026
|
705.00 | 711.00 | 698.99 | 703.00 | 703.00 | 546,630 |
|
Sep 8, 2026
|
703.00 | 710.00 | 700.28 | 710.00 | 710.00 | 1,120,081 |
|
Sep 7, 2026
|
710.00 | 714.00 | 705.00 | 706.00 | 706.00 | 388,779 |
|
Sep 4, 2026
|
692.00 | 708.00 | 692.00 | 704.00 | 704.00 | 1,766,728 |
|
Sep 3, 2026
|
695.00 | 695.00 | 687.00 | 688.00 | 688.00 | 1,258,272 |
|
Sep 2, 2026
|
694.00 | 694.00 | 683.00 | 693.00 | 693.00 | 1,726,764 |
|
Sep 1, 2026
|
707.00 | 710.00 | 685.88 | 695.00 | 695.00 | 1,835,339 |
|
Aug 28, 2026
|
696.00 | 714.00 | 696.00 | 712.00 | 712.00 | 839,464 |
|
Aug 27, 2026
|
697.00 | 705.00 | 694.83 | 699.00 | 699.00 | 696,286 |
|
Aug 26, 2026
|
686.00 | 690.00 | 683.00 | 686.00 | 686.00 | 893,135 |
|
Aug 25, 2026
|
686.00 | 696.48 | 685.00 | 688.00 | 688.00 | 594,794 |
|
Aug 24, 2026
|
689.00 | 693.00 | 677.00 | 685.00 | 685.00 | 1,238,118 |
|
Aug 21, 2026
|
700.00 | 702.00 | 690.00 | 692.00 | 692.00 | 496,042 |
|
Aug 20, 2026
|
704.00 | 708.00 | 691.00 | 692.00 | 692.00 | 1,083,909 |
|
Aug 19, 2026
|
706.00 | 713.00 | 696.40 | 707.00 | 707.00 | 1,803,295 |
|
Aug 18, 2026
|
730.00 | 730.00 | 704.70 | 708.00 | 708.00 | 1,527,552 |
|
Aug 17, 2026
|
732.00 | 743.50 | 731.00 | 734.00 | 734.00 | 421,823 |
|
Aug 14, 2026
|
740.00 | 746.00 | 729.00 | 730.00 | 730.00 | 414,092 |
|
Aug 13, 2026
|
735.00 | 743.00 | 730.00 | 738.00 | 738.00 | 410,946 |
|
Aug 12, 2026
|
715.00 | 736.00 | 715.00 | 732.00 | 732.00 | 542,224 |
|
Aug 11, 2026
|
712.00 | 726.00 | 712.00 | 720.00 | 720.00 | 778,810 |
|
Aug 10, 2026
|
711.00 | 719.00 | 708.00 | 713.00 | 713.00 | 1,024,372 |
|
Aug 7, 2026
|
701.00 | 717.00 | 701.00 | 708.00 | 708.00 | 424,093 |
|
Aug 6, 2026
|
719.00 | 719.00 | 693.00 | 712.00 | 712.00 | 925,324 |
|
Aug 5, 2026
|
715.00 | 726.00 | 712.00 | 720.00 | 720.00 | 1,016,735 |
|
Aug 4, 2026
|
689.00 | 716.00 | 689.00 | 712.00 | 712.00 | 1,353,220 |
|
Aug 3, 2026
|
670.00 | 686.00 | 660.00 | 686.00 | 686.00 | 1,103,839 |
|
Jul 31, 2026
|
676.00 | 690.00 | 666.00 | 670.00 | 670.00 | 1,048,913 |
|
Jul 30, 2026
|
648.00 | 677.00 | 637.58 | 666.00 | 666.00 | 1,456,857 |
|
Jul 29, 2026
|
656.00 | 663.00 | 641.92 | 650.00 | 650.00 | 1,832,577 |
|
Jul 28, 2026
|
661.00 | 665.83 | 641.00 | 654.00 | 654.00 | 2,412,187 |
|
Jul 27, 2026
|
683.00 | 691.00 | 661.00 | 666.00 | 666.00 | 2,020,514 |
|
Jul 24, 2026
|
691.00 | 691.00 | 672.00 | 683.00 | 683.00 | 1,342,419 |
|
Jul 23, 2026
|
691.00 | 699.00 | 682.00 | 687.00 | 687.00 | 6,674,921 |
|
Jul 22, 2026
|
695.00 | 702.00 | 690.00 | 698.00 | 698.00 | 706,586 |
|
Jul 21, 2026
|
690.00 | 701.00 | 683.00 | 701.00 | 701.00 | 2,928,403 |
|
Jul 20, 2026
|
675.00 | 691.00 | 673.30 | 689.00 | 689.00 | 717,308 |
|
Jul 17, 2026
|
690.00 | 690.00 | 658.00 | 674.00 | 674.00 | 1,443,282 |
|
Jul 16, 2026
|
706.00 | 706.00 | 687.00 | 699.00 | 699.00 | 1,497,432 |
|
Jul 15, 2026
|
720.00 | 727.00 | 699.00 | 706.00 | 706.00 | 1,756,646 |
|
Jul 14, 2026
|
704.00 | 720.00 | 704.00 | 718.00 | 718.00 | 754,004 |
|
Jul 13, 2026
|
712.00 | 718.41 | 704.00 | 714.00 | 714.00 | 1,595,671 |
|
Jul 10, 2026
|
722.00 | 724.85 | 712.00 | 723.00 | 723.00 | 2,299,407 |
|
Jul 9, 2026
|
705.00 | 726.00 | 705.00 | 720.00 | 720.00 | 780,723 |
|
Jul 8, 2026
|
705.00 | 707.00 | 687.66 | 698.00 | 698.00 | 2,121,803 |
|
Jul 7, 2026
|
720.00 | 720.00 | 694.00 | 705.00 | 705.00 | 2,058,356 |
|
Jul 6, 2026
|
723.00 | 731.00 | 718.00 | 726.00 | 726.00 | 894,694 |
|
Jul 3, 2026
|
717.00 | 735.85 | 717.00 | 721.00 | 721.00 | 474,956 |
|
Jul 2, 2026
|
754.00 | 754.00 | 718.41 | 720.00 | 720.00 | 776,692 |
|
Jul 1, 2026
|
756.00 | 759.00 | 742.00 | 755.00 | 755.00 | 2,359,814 |
|
Jun 30, 2026
|
733.00 | 756.00 | 733.00 | 752.00 | 752.00 | 597,881 |
|
Jun 29, 2026
|
732.00 | 734.00 | 713.20 | 726.00 | 726.00 | 783,156 |
|
Jun 26, 2026
|
716.00 | 730.00 | 712.00 | 730.00 | 730.00 | 1,365,639 |
|
Jun 25, 2026
|
743.00 | 752.00 | 719.00 | 728.00 | 728.00 | 1,102,146 |
|
Jun 24, 2026
|
727.00 | 736.00 | 721.00 | 725.00 | 725.00 | 748,644 |
|
Jun 23, 2026
|
723.00 | 736.00 | 717.00 | 731.00 | 731.00 | 1,918,303 |
|
Jun 22, 2026
|
758.00 | 761.58 | 749.00 | 753.00 | 753.00 | 1,564,304 |
|
Jun 19, 2026
|
755.00 | 758.00 | 743.29 | 756.00 | 756.00 | 1,018,051 |
|
Jun 18, 2026
|
744.00 | 756.00 | 744.00 | 753.00 | 753.00 | 1,001,833 |
|
Jun 17, 2026
|
744.00 | 751.00 | 734.87 | 740.00 | 740.00 | 906,829 |
|
Jun 16, 2026
|
753.00 | 763.00 | 741.00 | 742.00 | 742.00 | 964,554 |
|
Jun 15, 2026
|
743.00 | 755.00 | 738.70 | 755.00 | 755.00 | 1,368,878 |
|
Jun 12, 2026
|
709.00 | 726.00 | 706.00 | 726.00 | 726.00 | 752,135 |
|
Jun 11, 2026
|
684.00 | 702.00 | 684.00 | 691.00 | 691.00 | 897,026 |
|
Jun 10, 2026
|
689.00 | 700.00 | 677.00 | 692.00 | 692.00 | 2,402,532 |
|
Jun 9, 2026
|
714.00 | 723.00 | 685.00 | 685.00 | 685.00 | 1,277,877 |
|
Jun 8, 2026
|
709.00 | 718.00 | 689.30 | 714.00 | 714.00 | 4,064,982 |
|
Jun 5, 2026
|
730.00 | 736.00 | 712.00 | 721.00 | 721.00 | 4,482,634 |
|
Jun 4, 2026
|
745.00 | 749.00 | 726.54 | 746.00 | 746.00 | 2,581,938 |
|
Jun 3, 2026
|
758.00 | 764.00 | 749.46 | 755.00 | 755.00 | 1,173,142 |
|
Jun 2, 2026
|
743.00 | 759.00 | 743.00 | 758.00 | 758.00 | 1,593,683 |
|
Jun 1, 2026
|
735.00 | 741.00 | 730.00 | 741.00 | 741.00 | 1,013,019 |
|
May 29, 2026
|
724.00 | 734.00 | 723.00 | 730.00 | 730.00 | 1,461,764 |
|
May 28, 2026
|
710.00 | 723.00 | 710.00 | 722.00 | 722.00 | 725,017 |
|
May 27, 2026
|
712.00 | 728.00 | 705.00 | 710.00 | 710.00 | 1,381,596 |
|
May 26, 2026
|
696.00 | 712.00 | 695.40 | 707.00 | 707.00 | 1,429,049 |
|
May 22, 2026
|
686.00 | 697.00 | 682.83 | 693.00 | 693.00 | 852,130 |
|
May 21, 2026
|
675.00 | 689.00 | 675.00 | 684.00 | 684.00 | 2,372,161 |
|
May 20, 2026
|
664.00 | 679.20 | 662.18 | 679.00 | 679.00 | 781,952 |
|
May 19, 2026
|
670.00 | 678.00 | 657.93 | 663.00 | 663.00 | 2,462,132 |
|
May 18, 2026
|
682.00 | 685.00 | 669.00 | 673.00 | 673.00 | 1,960,956 |
|
May 15, 2026
|
698.00 | 699.00 | 676.00 | 684.00 | 684.00 | 2,416,694 |
|
May 14, 2026
|
685.00 | 700.00 | 679.58 | 699.00 | 699.00 | 4,195,572 |
|
May 13, 2026
|
675.00 | 686.00 | 669.00 | 674.00 | 674.00 | 1,204,080 |
|
May 12, 2026
|
670.00 | 679.00 | 664.94 | 665.00 | 665.00 | 1,801,143 |
|
May 11, 2026
|
672.00 | 675.00 | 662.00 | 672.00 | 672.00 | 1,596,870 |
|
May 8, 2026
|
651.00 | 666.00 | 651.00 | 661.00 | 661.00 | 2,331,060 |
|
May 7, 2026
|
658.00 | 662.00 | 649.93 | 661.00 | 661.00 | 1,001,221 |
|
May 6, 2026
|
640.00 | 652.19 | 636.70 | 652.00 | 652.00 | 2,050,071 |
|
May 5, 2026
|
630.00 | 640.00 | 630.00 | 637.00 | 637.00 | 1,202,782 |
|
May 1, 2026
|
614.00 | 626.00 | 612.00 | 624.00 | 624.00 | 1,521,515 |
|
Apr 30, 2026
|
613.00 | 621.05 | 607.00 | 613.00 | 613.00 | 497,519 |
|
Apr 29, 2026
|
614.00 | 617.00 | 607.42 | 612.00 | 612.00 | 2,629,264 |
|
Apr 28, 2026
|
621.00 | 621.00 | 605.00 | 606.00 | 606.00 | 3,234,825 |
|
Apr 27, 2026
|
620.00 | 621.00 | 610.30 | 618.00 | 618.00 | 1,734,459 |
|
Apr 24, 2026
|
608.00 | 617.00 | 608.00 | 615.00 | 615.00 | 661,192 |
|
Apr 23, 2026
|
612.00 | 616.30 | 608.00 | 614.00 | 614.00 | 480,422 |
|
Apr 22, 2026
|
607.00 | 614.00 | 606.00 | 611.00 | 611.00 | 679,652 |
|
Apr 21, 2026
|
603.00 | 611.00 | 600.00 | 608.00 | 608.00 | 1,308,343 |
|
Apr 20, 2026
|
596.00 | 605.00 | 594.00 | 597.00 | 597.00 | 1,224,489 |
|
Apr 17, 2026
|
591.00 | 602.00 | 585.17 | 602.00 | 602.00 | 1,030,533 |
|
Apr 16, 2026
|
588.00 | 592.80 | 582.00 | 591.00 | 591.00 | 2,513,877 |
|
Apr 15, 2026
|
584.00 | 590.00 | 582.00 | 582.00 | 582.00 | 1,863,800 |
|
Apr 14, 2026
|
574.00 | 583.00 | 574.00 | 582.00 | 582.00 | 746,217 |
|
Apr 13, 2026
|
559.00 | 569.00 | 559.00 | 568.00 | 568.00 | 472,321 |
|
Apr 10, 2026
|
563.00 | 568.00 | 555.00 | 568.00 | 568.00 | 1,618,011 |
|
Apr 9, 2026
|
557.00 | 560.00 | 553.50 | 555.00 | 555.00 | 654,416 |
|
Apr 8, 2026
|
555.00 | 566.00 | 551.78 | 558.00 | 558.00 | 1,089,280 |
|
Apr 7, 2026
|
525.00 | 540.00 | 525.00 | 529.00 | 529.00 | 1,294,274 |
|
Apr 2, 2026
|
519.00 | 537.00 | 518.00 | 528.00 | 528.00 | 1,065,279 |
|
Apr 1, 2026
|
528.00 | 534.00 | 519.33 | 532.00 | 532.00 | 2,119,343 |
|
Mar 31, 2026
|
499.50 | 512.00 | 497.50 | 507.00 | 507.00 | 1,029,162 |
|
Mar 30, 2026
|
503.00 | 510.00 | 501.00 | 503.00 | 503.00 | 1,344,559 |
|
Mar 27, 2026
|
524.00 | 524.00 | 505.00 | 505.00 | 505.00 | 1,949,827 |
|
Mar 26, 2026
|
528.00 | 529.90 | 521.50 | 523.00 | 523.00 | 1,553,754 |
|
Mar 25, 2026
|
531.00 | 538.00 | 527.00 | 530.00 | 530.00 | 1,750,708 |
|
Mar 24, 2026
|
531.00 | 539.00 | 521.00 | 528.00 | 528.00 | 1,670,155 |
|
Mar 23, 2026
|
518.00 | 540.70 | 511.00 | 532.00 | 532.00 | 1,959,487 |
|
Mar 20, 2026
|
537.00 | 539.00 | 527.00 | 534.00 | 534.00 | 1,762,418 |
|
Mar 19, 2026
|
534.00 | 536.00 | 522.00 | 534.00 | 534.00 | 1,924,933 |
|
Mar 18, 2026
|
537.00 | 545.00 | 532.71 | 541.00 | 541.00 | 1,725,011 |
|
Mar 17, 2026
|
531.00 | 538.00 | 527.15 | 533.00 | 533.00 | 693,905 |
|
Mar 16, 2026
|
528.00 | 537.00 | 527.88 | 530.00 | 530.00 | 683,597 |
|
Mar 13, 2026
|
522.00 | 536.00 | 522.00 | 530.00 | 530.00 | 1,407,450 |
|
Mar 12, 2026
|
534.00 | 535.00 | 523.72 | 532.00 | 532.00 | 1,323,117 |
|
Mar 11, 2026
|
529.00 | 538.00 | 524.02 | 534.00 | 534.00 | 1,453,911 |
|
Mar 10, 2026
|
526.00 | 534.00 | 521.00 | 528.00 | 528.00 | 1,717,913 |
|
Mar 9, 2026
|
499.00 | 518.00 | 497.78 | 517.00 | 517.00 | 1,862,150 |
|
Mar 6, 2026
|
525.00 | 527.00 | 510.00 | 521.00 | 521.00 | 1,792,684 |
|
Mar 5, 2026
|
529.00 | 534.00 | 521.00 | 523.00 | 523.00 | 1,644,939 |
|
Mar 4, 2026
|
509.00 | 528.00 | 507.65 | 526.00 | 526.00 | 908,882 |
|
Mar 3, 2026
|
522.00 | 528.00 | 508.00 | 516.00 | 516.00 | 1,996,543 |
|
Mar 2, 2026
|
523.00 | 532.00 | 520.17 | 528.00 | 528.00 | 1,013,270 |
|
Feb 27, 2026
|
542.00 | 546.00 | 528.00 | 534.00 | 534.00 | 1,535,400 |
|
Feb 26, 2026
|
549.00 | 551.00 | 531.70 | 538.00 | 538.00 | 646,445 |
|
Feb 25, 2026
|
537.00 | 549.00 | 534.00 | 544.00 | 544.00 | 577,750 |
|
Feb 24, 2026
|
532.00 | 539.00 | 530.00 | 536.00 | 536.00 | 794,489 |
|
Feb 23, 2026
|
533.00 | 539.00 | 531.00 | 533.00 | 533.00 | 3,973,472 |
|
Feb 20, 2026
|
536.00 | 546.00 | 530.17 | 544.00 | 544.00 | 1,120,540 |
|
Feb 19, 2026
|
539.00 | 540.00 | 532.00 | 535.00 | 535.00 | 794,035 |
|
Feb 18, 2026
|
524.00 | 539.00 | 524.00 | 539.00 | 539.00 | 1,256,001 |
|
Feb 17, 2026
|
522.00 | 529.00 | 518.00 | 526.00 | 526.00 | 928,058 |
|
Feb 16, 2026
|
525.00 | 531.00 | 522.00 | 523.00 | 523.00 | 604,831 |
|
Feb 13, 2026
|
522.00 | 530.00 | 519.00 | 524.00 | 524.00 | 817,920 |
|
Feb 12, 2026
|
538.00 | 540.00 | 523.60 | 525.00 | 525.00 | 862,799 |
|
Feb 11, 2026
|
531.00 | 540.00 | 525.88 | 531.00 | 531.00 | 1,624,573 |
|
Feb 10, 2026
|
535.00 | 536.29 | 527.00 | 529.00 | 529.00 | 581,012 |
|
Feb 9, 2026
|
529.00 | 534.00 | 519.30 | 533.00 | 533.00 | 1,736,022 |
|
Feb 6, 2026
|
504.00 | 523.00 | 502.00 | 522.00 | 522.00 | 998,133 |
|
Feb 5, 2026
|
522.00 | 526.00 | 507.00 | 513.00 | 513.00 | 1,440,017 |
|
Feb 4, 2026
|
532.00 | 540.00 | 517.00 | 517.00 | 517.00 | 826,913 |
|
Feb 3, 2026
|
546.00 | 552.10 | 533.05 | 534.00 | 534.00 | 958,640 |
|
Feb 2, 2026
|
537.00 | 549.00 | 529.00 | 549.00 | 549.00 | 1,342,287 |
|
Jan 30, 2026
|
543.00 | 553.00 | 541.00 | 546.00 | 546.00 | 545,564 |
|
Jan 29, 2026
|
557.00 | 560.00 | 533.99 | 540.00 | 540.00 | 861,487 |
|
Jan 28, 2026
|
553.00 | 560.00 | 553.00 | 554.00 | 554.00 | 1,020,528 |
|
Jan 27, 2026
|
546.00 | 553.00 | 544.00 | 553.00 | 553.00 | 639,741 |
|
Jan 26, 2026
|
547.00 | 547.00 | 535.34 | 543.00 | 543.00 | 830,593 |
|
Jan 23, 2026
|
545.00 | 550.00 | 539.00 | 547.00 | 547.00 | 814,162 |
|
Jan 22, 2026
|
543.00 | 550.00 | 541.00 | 543.00 | 543.00 | 598,779 |
|
Jan 21, 2026
|
537.00 | 544.00 | 532.90 | 541.00 | 541.00 | 921,383 |
|
Jan 20, 2026
|
535.00 | 542.00 | 526.00 | 541.00 | 541.00 | 983,192 |
|
Jan 19, 2026
|
542.00 | 544.64 | 537.00 | 540.00 | 540.00 | 915,149 |
|
Jan 16, 2026
|
550.00 | 553.00 | 546.00 | 550.00 | 550.00 | 608,371 |
|
Jan 15, 2026
|
539.00 | 553.00 | 539.00 | 549.00 | 549.00 | 1,027,279 |
|
Jan 14, 2026
|
547.00 | 549.00 | 536.40 | 537.00 | 537.00 | 827,549 |
|
Jan 13, 2026
|
545.00 | 550.52 | 543.58 | 548.00 | 548.00 | 764,832 |
|
Jan 12, 2026
|
543.00 | 545.00 | 535.00 | 543.00 | 543.00 | 481,045 |
|
Jan 9, 2026
|
539.00 | 543.03 | 534.00 | 540.00 | 540.00 | 553,126 |
|
Jan 8, 2026
|
543.00 | 546.00 | 534.00 | 535.00 | 535.00 | 785,128 |
|
Jan 7, 2026
|
538.00 | 546.00 | 536.74 | 545.00 | 545.00 | 1,562,733 |
|
Jan 6, 2026
|
533.00 | 538.00 | 530.00 | 536.00 | 536.00 | 850,961 |
|
Jan 5, 2026
|
531.00 | 538.00 | 530.00 | 534.00 | 534.00 | 871,502 |
|
Jan 2, 2026
|
530.00 | 533.20 | 523.00 | 524.00 | 524.00 | 1,072,496 |
|
Dec 31, 2025
|
524.00 | 530.00 | 524.00 | 527.00 | 527.00 | 311,314 |
|
Dec 30, 2025
|
528.00 | 530.00 | 522.00 | 528.00 | 528.00 | 223,659 |
|
Dec 29, 2025
|
529.00 | 530.00 | 522.28 | 524.00 | 524.00 | 374,212 |
|
Dec 24, 2025
|
525.00 | 529.00 | 523.00 | 525.00 | 525.00 | 139,315 |
|
Dec 23, 2025
|
530.00 | 530.00 | 521.00 | 526.00 | 526.00 | 704,377 |
|
Dec 22, 2025
|
525.00 | 529.00 | 522.00 | 524.00 | 524.00 | 2,111,547 |
|
Dec 19, 2025
|
514.00 | 524.00 | 512.00 | 521.00 | 521.00 | 1,567,224 |
|
Dec 18, 2025
|
508.00 | 516.00 | 507.00 | 513.00 | 513.00 | 1,090,956 |
|
Dec 17, 2025
|
525.00 | 525.00 | 506.00 | 508.00 | 508.00 | 911,046 |
|
Dec 16, 2025
|
515.00 | 521.75 | 512.00 | 514.00 | 514.00 | 1,758,086 |
|
Dec 15, 2025
|
526.00 | 532.00 | 521.00 | 526.00 | 526.00 | 1,500,108 |
|
Dec 12, 2025
|
538.00 | 540.00 | 524.00 | 524.00 | 524.00 | 1,352,202 |
|
Dec 11, 2025
|
534.00 | 537.00 | 529.00 | 534.00 | 534.00 | 1,499,370 |
|
Dec 10, 2025
|
539.00 | 540.00 | 532.00 | 538.00 | 538.00 | 1,448,348 |
|
Dec 9, 2025
|
536.00 | 538.00 | 529.00 | 534.00 | 534.00 | 627,144 |
|
Dec 8, 2025
|
526.00 | 536.00 | 526.00 | 534.00 | 534.00 | 880,536 |
|
Dec 5, 2025
|
526.00 | 529.00 | 520.00 | 524.00 | 524.00 | 603,589 |
|
Dec 4, 2025
|
521.00 | 526.00 | 519.00 | 520.00 | 520.00 | 511,634 |
|
Dec 3, 2025
|
523.00 | 527.00 | 515.00 | 521.00 | 521.00 | 1,019,220 |
|
Dec 2, 2025
|
525.00 | 530.00 | 521.00 | 521.00 | 521.00 | 738,698 |
|
Dec 1, 2025
|
518.00 | 522.00 | 513.00 | 519.00 | 519.00 | 628,164 |
|
Nov 28, 2025
|
527.00 | 527.00 | 514.00 | 523.00 | 523.00 | 532,798 |
|
Nov 27, 2025
|
520.00 | 522.00 | 515.00 | 519.00 | 519.00 | 402,078 |
|
Nov 26, 2025
|
514.00 | 522.00 | 512.00 | 521.00 | 521.00 | 1,329,744 |
|
Nov 25, 2025
|
509.00 | 512.00 | 499.00 | 506.00 | 506.00 | 1,179,707 |
|
Nov 24, 2025
|
497.00 | 510.00 | 495.00 | 508.00 | 508.00 | 2,000,407 |
|
Nov 21, 2025
|
498.50 | 500.00 | 484.48 | 492.50 | 492.50 | 1,991,160 |
|
Nov 20, 2025
|
522.00 | 530.00 | 516.00 | 518.00 | 518.00 | 4,026,492 |
|
Nov 19, 2025
|
500.00 | 517.00 | 500.00 | 512.00 | 512.00 | 3,592,854 |
|
Nov 18, 2025
|
505.00 | 509.00 | 497.35 | 504.00 | 504.00 | 2,448,413 |
|
Nov 17, 2025
|
523.00 | 525.37 | 511.44 | 515.00 | 515.00 | 861,468 |
|
Nov 14, 2025
|
518.00 | 521.00 | 500.00 | 521.00 | 521.00 | 1,660,556 |
|
Nov 13, 2025
|
535.00 | 538.27 | 519.00 | 519.00 | 519.00 | 825,070 |
|
Nov 12, 2025
|
540.00 | 547.00 | 533.00 | 534.00 | 534.00 | 857,173 |
|
Nov 11, 2025
|
539.00 | 539.00 | 533.00 | 538.00 | 538.00 | 3,626,304 |
|
Nov 10, 2025
|
521.00 | 537.07 | 521.00 | 533.00 | 533.00 | 2,033,554 |
|
Nov 7, 2025
|
524.00 | 525.00 | 505.20 | 508.00 | 508.00 | 2,931,749 |
|
Nov 6, 2025
|
529.00 | 533.00 | 522.00 | 524.00 | 524.00 | 2,556,566 |
|
Nov 5, 2025
|
530.00 | 534.00 | 515.10 | 534.00 | 534.00 | 3,996,974 |
|
Nov 4, 2025
|
544.00 | 544.00 | 535.00 | 536.00 | 536.00 | 1,270,373 |
|
Nov 3, 2025
|
540.00 | 551.00 | 540.00 | 548.00 | 548.00 | 1,910,509 |
|
Oct 31, 2025
|
545.00 | 546.49 | 537.00 | 543.00 | 543.00 | 3,546,544 |
|
Oct 30, 2025
|
541.00 | 544.00 | 533.00 | 540.00 | 540.00 | 1,967,135 |
