Santiago - Delayed Quote
CLP
Fondo Mutuo ETF IT NOW S&P IPSA UNICA (CFMITNIPSA.SN)
4,771.20
+26.70
(+0.56%)
At close: November 2 at 1:26:50 PM GMT-3
Currency in CLP
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
|
4,918.90 | 4,918.90 | 4,918.90 | 4,918.90 | 4,918.90 | - |
|
Oct 29, 2026
|
4,918.90 | 4,918.90 | 4,918.90 | 4,918.90 | 4,918.90 | - |
|
Oct 28, 2026
|
4,918.90 | 4,918.90 | 4,918.90 | 4,918.90 | 4,918.90 | - |
|
Oct 27, 2026
|
4,830.00 | 4,939.80 | 4,830.00 | 4,918.90 | 4,918.90 | 110,199 |
|
Oct 26, 2026
|
4,820.80 | 5,149.00 | 4,820.80 | 4,877.10 | 4,877.10 | 60,718 |
|
Oct 23, 2026
|
5,043.40 | 5,043.40 | 5,043.40 | 5,043.40 | 5,043.40 | - |
|
Oct 22, 2026
|
5,043.40 | 5,043.40 | 5,043.40 | 5,043.40 | 5,043.40 | - |
|
Oct 21, 2026
|
5,000.70 | 5,150.00 | 5,000.70 | 5,043.40 | 5,043.40 | 17,787 |
|
Oct 20, 2026
|
5,039.00 | 5,069.50 | 5,025.90 | 5,039.00 | 5,039.00 | 5,131 |
|
Oct 19, 2026
|
5,022.70 | 5,077.00 | 5,022.70 | 5,054.40 | 5,054.40 | 17,972 |
|
Oct 16, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Oct 15, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Oct 14, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Oct 13, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Oct 9, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Oct 8, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Oct 7, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Oct 6, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Oct 5, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Oct 2, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Oct 1, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 30, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 29, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 28, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 25, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 24, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 23, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 22, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 21, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 17, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 16, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 15, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 14, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 11, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 10, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 9, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 8, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 7, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 4, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 3, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 2, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Sep 1, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 31, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 28, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 27, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 26, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 25, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 24, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 21, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 20, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 19, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 18, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 17, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 14, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 13, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 12, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 11, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 10, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 7, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 6, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 5, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 4, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Aug 3, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 31, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 30, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 29, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 28, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 27, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 24, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 23, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 22, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 21, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 20, 2026
|
5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | 5,035.40 | - |
|
Jul 17, 2026
|
5,057.00 | 5,050.00 | 4,970.20 | 5,035.40 | 5,035.40 | 22,465 |
|
Jul 15, 2026
|
5,083.00 | 5,085.00 | 5,050.00 | 5,057.20 | 5,057.20 | 41,434 |
|
Jul 14, 2026
|
5,100.00 | 5,084.20 | 5,065.00 | 5,070.00 | 5,070.00 | 80,291 |
|
Jul 13, 2026
|
5,099.90 | 5,092.00 | 5,045.00 | 5,065.00 | 5,065.00 | 50,573 |
|
Jul 10, 2026
|
5,100.00 | 5,101.00 | 5,064.30 | 5,091.90 | 5,091.90 | 300,562 |
|
Jul 9, 2026
|
5,030.00 | 5,095.00 | 5,073.00 | 5,093.10 | 5,093.10 | 15,710 |
|
Jul 8, 2026
|
5,095.00 | 5,095.00 | 5,030.00 | 5,041.80 | 5,041.80 | 70,146 |
|
Jul 7, 2026
|
5,050.00 | 5,104.60 | 5,040.30 | 5,097.00 | 5,097.00 | 33,139 |
|
Jul 6, 2026
|
5,011.90 | 5,054.90 | 5,004.00 | 5,035.00 | 5,035.00 | 66,570 |
|
Jul 3, 2026
|
5,000.00 | 5,023.80 | 4,980.00 | 5,011.90 | 5,011.90 | 8,240 |
|
Jul 2, 2026
|
5,000.00 | 5,046.00 | 4,957.40 | 5,003.60 | 5,003.60 | 57,124 |
|
Jul 1, 2026
|
5,029.00 | 5,045.90 | 5,013.90 | 5,036.00 | 5,036.00 | 68,334 |
|
Jun 30, 2026
|
4,988.00 | 5,020.40 | 4,988.00 | 5,007.50 | 5,007.50 | 98,967 |
|
Jun 26, 2026
|
4,965.00 | 4,995.40 | 4,911.30 | 4,988.10 | 4,988.10 | 24,429 |
|
Jun 25, 2026
|
4,980.00 | 4,990.20 | 4,942.10 | 4,963.00 | 4,963.00 | 140,668 |
|
Jun 24, 2026
|
4,995.00 | 5,031.30 | 4,947.20 | 4,978.80 | 4,978.80 | 12,649 |
|
Jun 23, 2026
|
5,030.00 | 5,046.00 | 4,990.00 | 4,995.30 | 4,995.30 | 262,395 |
|
Jun 22, 2026
|
5,050.00 | 5,066.90 | 5,016.90 | 5,049.80 | 5,049.80 | 274,037 |
|
Jun 19, 2026
|
5,050.00 | 5,049.30 | 5,000.00 | 5,028.80 | 5,028.80 | 198,607 |
|
Jun 18, 2026
|
5,020.00 | 5,076.10 | 4,990.00 | 4,990.10 | 4,990.10 | 84,302 |
|
Jun 17, 2026
|
5,058.00 | 5,045.00 | 5,006.00 | 5,026.70 | 5,026.70 | 25,746 |
|
Jun 16, 2026
|
5,041.00 | 5,060.00 | 5,027.30 | 5,054.50 | 5,054.50 | 153,180 |
|
Jun 15, 2026
|
5,053.50 | 5,132.40 | 5,043.10 | 5,055.50 | 5,055.50 | 593,976 |
|
Jun 12, 2026
|
4,926.10 | 5,071.40 | 5,000.00 | 5,048.60 | 5,048.60 | 39,142 |
|
Jun 11, 2026
|
4,844.00 | 4,980.40 | 4,916.80 | 4,931.30 | 4,931.30 | 13,977 |
|
Jun 10, 2026
|
4,770.90 | 4,867.50 | 4,770.90 | 4,844.10 | 4,844.10 | 119,226 |
|
Jun 9, 2026
|
4,713.20 | 4,830.00 | 4,713.20 | 4,816.60 | 4,816.60 | 222,116 |
|
Jun 8, 2026
|
4,778.00 | 4,762.00 | 4,695.00 | 4,705.10 | 4,705.10 | 186,360 |
|
Jun 5, 2026
|
4,812.70 | 4,854.90 | 4,755.00 | 4,779.20 | 4,779.20 | 176,116 |
|
Jun 4, 2026
|
4,869.00 | 4,869.00 | 4,785.00 | 4,812.70 | 4,812.70 | 129,675 |
|
Jun 3, 2026
|
4,855.00 | 4,819.00 | 4,772.50 | 4,800.20 | 4,800.20 | 505,586 |
|
Jun 2, 2026
|
4,980.00 | 4,935.00 | 4,841.40 | 4,856.60 | 4,856.60 | 191,464 |
|
Jun 1, 2026
|
5,061.00 | 5,061.00 | 4,900.00 | 4,924.40 | 4,924.40 | 80,412 |
|
May 29, 2026
|
5,044.00 | 5,070.30 | 5,022.50 | 5,061.10 | 5,061.10 | 354,278 |
|
May 28, 2026
|
5,055.30 | 5,052.00 | 5,005.90 | 5,044.10 | 5,044.10 | 274,543 |
|
May 27, 2026
|
5,029.50 | 5,068.60 | 5,000.00 | 5,055.30 | 5,055.30 | 90,205 |
|
May 26, 2026
|
4,999.00 | 5,011.00 | 4,958.10 | 4,968.80 | 4,968.80 | 234,804 |
|
May 25, 2026
|
4,883.00 | 5,000.00 | 4,883.00 | 4,998.40 | 4,998.40 | 176,489 |
|
May 22, 2026
|
5,000.00 | 4,941.00 | 4,880.00 | 4,883.70 | 4,883.70 | 76,477 |
|
May 20, 2026
|
4,825.00 | 4,941.90 | 4,800.00 | 4,941.80 | 4,941.80 | 198,116 |
|
May 19, 2026
|
4,850.00 | 4,835.00 | 4,790.00 | 4,820.40 | 4,820.40 | 639,481 |
|
May 18, 2026
|
4,900.00 | 4,843.50 | 4,800.00 | 4,817.30 | 4,817.30 | 137,993 |
|
May 15, 2026
|
4,900.00 | 4,900.00 | 4,810.00 | 4,841.60 | 4,841.60 | 27,832 |
|
May 14, 2026
|
4,924.00 | 4,900.00 | 4,850.30 | 4,890.00 | 4,890.00 | 647,944 |
|
May 13, 2026
|
4,973.00 | 4,942.00 | 4,853.30 | 4,853.30 | 4,853.30 | 98,871 |
|
May 12, 2026
|
5,010.00 | 5,010.00 | 4,931.60 | 4,965.90 | 4,965.90 | 350,554 |
|
May 11, 2026
|
5,053.10 | 5,053.10 | 5,000.90 | 5,001.90 | 5,001.90 | 133,360 |
|
May 8, 2026
|
5,150.00 | 5,095.00 | 5,030.30 | 5,053.00 | 5,053.00 | 99,133 |
|
May 7, 2026
|
5,110.00 | 5,169.90 | 5,070.20 | 5,088.80 | 5,088.80 | 69,711 |
|
May 6, 2026
|
5,060.00 | 5,115.00 | 5,056.90 | 5,105.60 | 5,105.60 | 183,676 |
|
May 5, 2026
|
5,052.00 | 5,103.50 | 5,031.00 | 5,034.90 | 5,034.90 | 206,782 |
|
May 4, 2026
|
5,131.00 | 5,131.00 | 5,003.30 | 5,005.80 | 5,005.80 | 79,301 |
|
Apr 30, 2026
|
5,140.00 | 5,140.00 | 5,107.50 | 5,130.90 | 5,130.90 | 82,625 |
|
Apr 29, 2026
|
5,161.80 | 5,161.80 | 5,100.00 | 5,112.80 | 5,112.80 | 234,249 |
|
Apr 28, 2026
|
5,205.00 | 5,205.00 | 5,118.50 | 5,120.00 | 5,120.00 | 139,159 |
|
Apr 27, 2026
|
5,238.00 | 5,240.00 | 5,163.00 | 5,206.10 | 5,206.10 | 13,527 |
|
Apr 24, 2026
|
5,102.50 | 5,259.00 | 5,102.50 | 5,238.50 | 5,238.50 | 177,502 |
|
Apr 23, 2026
|
5,176.00 | 5,176.00 | 5,094.20 | 5,096.00 | 5,096.00 | 123,107 |
|
Apr 22, 2026
|
5,349.60 | 5,300.00 | 5,163.30 | 5,173.70 | 5,173.70 | 294,523 |
|
Apr 21, 2026
|
5,350.00 | 5,332.00 | 5,260.50 | 5,262.20 | 5,262.20 | 120,177 |
|
Apr 20, 2026
|
5,375.00 | 5,375.00 | 5,320.10 | 5,349.60 | 5,349.60 | 90,124 |
|
Apr 17, 2026
|
5,450.00 | 5,450.00 | 5,271.00 | 5,375.00 | 5,375.00 | 113,147 |
|
Apr 16, 2026
|
5,340.00 | 5,420.00 | 5,319.00 | 5,371.70 | 5,371.70 | 1,392,603 |
|
Apr 15, 2026
|
5,364.00 | 5,364.00 | 5,297.40 | 5,318.40 | 5,318.40 | 84,391 |
|
Apr 14, 2026
|
5,250.00 | 5,349.30 | 5,250.00 | 5,338.00 | 5,338.00 | 28,857 |
|
Apr 13, 2026
|
5,224.70 | 5,271.50 | 5,174.20 | 5,271.50 | 5,271.50 | 264,424 |
|
Apr 10, 2026
|
5,150.00 | 5,230.80 | 5,198.00 | 5,202.70 | 5,202.70 | 499,405 |
|
Apr 9, 2026
|
5,107.00 | 5,160.20 | 5,061.30 | 5,128.90 | 5,128.90 | 59,958 |
|
Apr 8, 2026
|
5,049.30 | 5,199.00 | 5,049.30 | 5,114.60 | 5,114.60 | 670,320 |
|
Apr 7, 2026
|
5,080.00 | 5,048.80 | 4,960.00 | 4,968.10 | 4,968.10 | 977,713 |
|
Apr 6, 2026
|
5,050.00 | 5,078.20 | 5,041.90 | 5,048.80 | 5,048.80 | 208,322 |
|
Apr 2, 2026
|
5,072.00 | 5,072.00 | 5,018.00 | 5,035.50 | 5,035.50 | 108,362 |
|
Apr 1, 2026
|
5,000.00 | 5,095.80 | 5,000.00 | 5,072.90 | 5,072.90 | 190,002 |
|
Mar 31, 2026
|
4,923.10 | 5,050.00 | 4,909.00 | 4,957.30 | 4,957.30 | 906,677 |
|
Mar 30, 2026
|
4,910.00 | 4,977.80 | 4,905.00 | 4,923.10 | 4,923.10 | 140,572 |
|
Mar 27, 2026
|
4,915.10 | 4,959.90 | 4,905.60 | 4,907.20 | 4,907.20 | 544,683 |
|
Mar 26, 2026
|
4,905.00 | 4,945.70 | 4,902.70 | 4,939.40 | 4,939.40 | 100,396 |
|
Mar 25, 2026
|
4,850.00 | 4,973.00 | 4,850.00 | 4,949.10 | 4,949.10 | 1,633,485 |
|
Mar 24, 2026
|
4,885.00 | 4,875.00 | 4,801.00 | 4,828.10 | 4,828.10 | 36,380 |
|
Mar 23, 2026
|
4,962.20 | 4,955.50 | 4,880.70 | 4,881.00 | 4,881.00 | 376,583 |
|
Mar 20, 2026
|
5,036.10 | 5,010.00 | 4,950.00 | 4,962.20 | 4,962.20 | 185,196 |
|
Mar 19, 2026
|
5,049.90 | 5,049.90 | 4,939.00 | 4,965.20 | 4,965.20 | 583,982 |
|
Mar 18, 2026
|
5,035.00 | 5,060.00 | 4,973.00 | 5,052.10 | 5,052.10 | 416,199 |
|
Mar 17, 2026
|
5,028.00 | 5,076.00 | 5,020.60 | 5,035.50 | 5,035.50 | 401,991 |
|
Mar 16, 2026
|
5,009.20 | 5,031.50 | 4,914.60 | 5,012.80 | 5,012.80 | 292,542 |
|
Mar 13, 2026
|
5,026.40 | 5,026.40 | 4,835.00 | 4,936.20 | 4,936.20 | 165,576 |
|
Mar 12, 2026
|
5,010.10 | 5,050.00 | 4,900.00 | 4,936.90 | 4,936.90 | 449,453 |
|
Mar 11, 2026
|
5,028.00 | 5,050.00 | 4,995.00 | 5,010.10 | 5,010.10 | 217,513 |
|
Mar 10, 2026
|
4,950.00 | 5,060.40 | 4,950.00 | 5,027.70 | 5,027.70 | 1,612,290 |
|
Mar 9, 2026
|
4,935.70 | 4,953.50 | 4,812.30 | 4,945.20 | 4,945.20 | 309,014 |
|
Mar 6, 2026
|
4,978.30 | 4,978.30 | 4,842.90 | 4,935.70 | 4,935.70 | 409,011 |
|
Mar 5, 2026
|
4,975.50 | 5,049.00 | 4,877.70 | 4,897.50 | 4,897.50 | 590,107 |
|
Mar 4, 2026
|
4,954.60 | 4,998.00 | 4,938.50 | 4,971.50 | 4,971.50 | 1,010,421 |
|
Mar 3, 2026
|
5,060.00 | 5,010.00 | 4,759.90 | 4,896.90 | 4,896.90 | 1,111,852 |
|
Mar 2, 2026
|
5,200.00 | 5,200.00 | 5,029.30 | 5,066.50 | 5,066.50 | 163,106 |
|
Feb 27, 2026
|
5,394.00 | 5,449.90 | 5,201.20 | 5,191.50 | 5,191.50 | 87,507 |
|
Feb 26, 2026
|
5,290.80 | 5,297.70 | 5,228.00 | 5,242.80 | 5,242.80 | 23,475 |
|
Feb 25, 2026
|
5,235.00 | 5,298.70 | 5,184.70 | 5,290.80 | 5,290.80 | 419,103 |
|
Feb 24, 2026
|
5,170.00 | 5,244.40 | 5,160.00 | 5,226.80 | 5,226.80 | 564,872 |
|
Feb 23, 2026
|
5,154.90 | 5,200.60 | 5,154.90 | 5,160.50 | 5,160.50 | 248,906 |
|
Feb 20, 2026
|
5,127.50 | 5,165.70 | 5,126.00 | 5,154.90 | 5,154.90 | 11,515 |
|
Feb 19, 2026
|
5,210.00 | 5,237.00 | 5,099.00 | 5,117.10 | 5,117.10 | 129,090 |
|
Feb 18, 2026
|
5,245.50 | 5,232.40 | 5,164.60 | 5,208.90 | 5,208.90 | 20,269 |
|
Feb 17, 2026
|
5,243.40 | 5,243.40 | 5,155.40 | 5,156.00 | 5,156.00 | 46,817 |
|
Feb 16, 2026
|
5,293.90 | 5,293.90 | 5,151.00 | 5,175.00 | 5,175.00 | 89,095 |
|
Feb 13, 2026
|
5,263.00 | 5,327.00 | 5,151.00 | 5,169.70 | 5,169.70 | 231,583 |
|
Feb 12, 2026
|
5,322.00 | 5,354.70 | 5,221.00 | 5,305.90 | 5,305.90 | 253,953 |
|
Feb 11, 2026
|
5,336.70 | 5,340.60 | 5,258.30 | 5,322.50 | 5,322.50 | 151,272 |
|
Feb 10, 2026
|
5,364.50 | 5,365.00 | 5,241.70 | 5,270.30 | 5,270.30 | 144,276 |
|
Feb 9, 2026
|
5,322.30 | 5,377.20 | 5,342.60 | 5,364.50 | 5,364.50 | 508,538 |
|
Feb 6, 2026
|
5,352.00 | 5,400.00 | 5,314.20 | 5,322.20 | 5,322.20 | 469,167 |
|
Feb 5, 2026
|
5,480.00 | 5,480.00 | 5,352.40 | 5,352.40 | 5,352.40 | 1,149,103 |
|
Feb 4, 2026
|
5,550.00 | 5,561.10 | 5,402.90 | 5,410.40 | 5,410.40 | 465,967 |
|
Feb 3, 2026
|
5,422.00 | 5,551.30 | 5,420.00 | 5,527.10 | 5,527.10 | 824,686 |
|
Feb 2, 2026
|
5,435.00 | 5,451.90 | 5,381.00 | 5,422.40 | 5,422.40 | 221,626 |
|
Jan 30, 2026
|
5,495.00 | 5,448.90 | 5,400.00 | 5,420.50 | 5,420.50 | 305,397 |
|
Jan 29, 2026
|
5,525.00 | 5,586.70 | 5,481.10 | 5,489.20 | 5,489.20 | 88,861 |
|
Jan 28, 2026
|
5,555.10 | 5,588.40 | 5,487.80 | 5,526.90 | 5,526.90 | 1,172,406 |
|
Jan 27, 2026
|
5,520.40 | 5,560.00 | 5,491.00 | 5,526.20 | 5,526.20 | 397,338 |
|
Jan 26, 2026
|
5,499.00 | 5,509.60 | 5,452.20 | 5,485.00 | 5,485.00 | 195,185 |
|
Jan 23, 2026
|
5,401.00 | 5,550.00 | 5,400.10 | 5,456.40 | 5,456.40 | 272,638 |
|
Jan 22, 2026
|
5,384.40 | 5,460.00 | 5,362.60 | 5,446.00 | 5,446.00 | 56,791 |
|
Jan 21, 2026
|
5,299.00 | 5,396.30 | 5,299.00 | 5,355.60 | 5,355.60 | 350,625 |
|
Jan 20, 2026
|
5,299.90 | 5,300.00 | 5,260.00 | 5,273.00 | 5,273.00 | 162,998 |
|
Jan 19, 2026
|
5,264.00 | 5,318.80 | 5,264.00 | 5,305.80 | 5,305.80 | 80,438 |
|
Jan 16, 2026
|
5,390.00 | 5,390.00 | 5,231.60 | 5,263.50 | 5,263.50 | 244,938 |
|
Jan 15, 2026
|
5,340.00 | 5,416.00 | 5,300.40 | 5,304.50 | 5,304.50 | 431,770 |
|
Jan 14, 2026
|
5,270.00 | 5,404.60 | 5,270.00 | 5,342.10 | 5,342.10 | 575,395 |
|
Jan 13, 2026
|
5,300.00 | 5,341.40 | 5,290.00 | 5,331.40 | 5,331.40 | 1,051,165 |
|
Jan 12, 2026
|
5,205.00 | 5,278.00 | 5,260.50 | 5,269.90 | 5,269.90 | 87,525 |
|
Jan 9, 2026
|
5,215.00 | 5,227.60 | 5,198.10 | 5,205.00 | 5,205.00 | 43,375 |
|
Jan 8, 2026
|
5,173.00 | 5,228.40 | 5,164.10 | 5,186.30 | 5,186.30 | 197,471 |
|
Jan 7, 2026
|
5,179.90 | 5,200.40 | 5,134.10 | 5,173.60 | 5,173.60 | 389,623 |
|
Jan 6, 2026
|
5,060.00 | 5,240.00 | 5,060.00 | 5,179.90 | 5,179.90 | 943,553 |
|
Jan 5, 2026
|
5,000.00 | 5,073.90 | 4,981.00 | 5,048.80 | 5,048.80 | 185,396 |
|
Jan 2, 2026
|
4,995.00 | 4,997.00 | 4,955.00 | 4,971.00 | 4,971.00 | 235,422 |
|
Dec 30, 2025
|
5,000.00 | 5,011.10 | 4,980.00 | 4,996.60 | 4,996.60 | 138,051 |
|
Dec 29, 2025
|
4,975.00 | 4,984.20 | 4,954.90 | 4,981.50 | 4,981.50 | 148,014 |
|
Dec 26, 2025
|
4,940.00 | 4,980.00 | 4,930.00 | 4,974.50 | 4,974.50 | 340,245 |
|
Dec 24, 2025
|
4,940.00 | 4,959.00 | 4,920.00 | 4,928.60 | 4,928.60 | 347,630 |
|
Dec 23, 2025
|
4,932.00 | 4,955.20 | 4,921.30 | 4,940.00 | 4,940.00 | 135,352 |
|
Dec 22, 2025
|
4,930.00 | 4,965.20 | 4,912.90 | 4,931.40 | 4,931.40 | 987,419 |
|
Dec 19, 2025
|
4,866.00 | 4,933.00 | 4,915.80 | 4,930.60 | 4,930.60 | 155,141 |
|
Dec 18, 2025
|
4,832.00 | 4,882.00 | 4,818.10 | 4,864.70 | 4,864.70 | 473,750 |
|
Dec 17, 2025
|
4,863.90 | 4,918.00 | 4,824.40 | 4,832.40 | 4,832.40 | 1,022,858 |
|
Dec 16, 2025
|
4,855.50 | 4,937.40 | 4,860.50 | 4,864.00 | 4,864.00 | 188,705 |
|
Dec 15, 2025
|
5,009.90 | 5,048.80 | 4,912.20 | 4,918.30 | 4,918.30 | 2,314,858 |
|
Dec 12, 2025
|
4,950.00 | 4,995.00 | 4,946.00 | 4,979.00 | 4,979.00 | 1,611,381 |
|
Dec 11, 2025
|
4,860.00 | 4,950.40 | 4,860.00 | 4,945.30 | 4,945.30 | 784,986 |
|
Dec 10, 2025
|
4,885.70 | 4,900.00 | 4,854.60 | 4,862.10 | 4,862.10 | 304,681 |
|
Dec 9, 2025
|
4,868.00 | 4,870.00 | 4,820.80 | 4,865.70 | 4,865.70 | 27,525 |
|
Dec 5, 2025
|
4,875.20 | 4,919.00 | 4,855.00 | 4,868.40 | 4,868.40 | 1,310,047 |
|
Dec 4, 2025
|
4,870.00 | 4,893.90 | 4,851.40 | 4,875.20 | 4,875.20 | 886,418 |
|
Dec 3, 2025
|
4,917.80 | 4,917.00 | 4,840.70 | 4,874.30 | 4,874.30 | 142,628 |
|
Dec 2, 2025
|
4,917.90 | 4,872.60 | 4,836.90 | 4,849.20 | 4,849.20 | 33,128 |
|
Dec 1, 2025
|
4,916.60 | 4,862.30 | 4,822.20 | 4,849.40 | 4,849.40 | 18,832 |
|
Nov 28, 2025
|
4,823.00 | 4,848.70 | 4,810.20 | 4,847.70 | 4,847.70 | 479,349 |
|
Nov 27, 2025
|
4,800.00 | 4,821.20 | 4,792.00 | 4,821.20 | 4,821.20 | 61,392 |
|
Nov 26, 2025
|
4,816.40 | 4,816.40 | 4,780.00 | 4,799.40 | 4,799.40 | 75,512 |
|
Nov 25, 2025
|
4,705.80 | 4,767.20 | 4,700.00 | 4,759.50 | 4,759.50 | 380,840 |
|
Nov 24, 2025
|
4,710.00 | 4,736.70 | 4,692.00 | 4,705.80 | 4,705.80 | 724,351 |
|
Nov 21, 2025
|
4,702.00 | 4,716.10 | 4,670.00 | 4,706.20 | 4,706.20 | 649,416 |
|
Nov 20, 2025
|
4,787.10 | 4,763.10 | 4,715.60 | 4,716.80 | 4,716.80 | 459,370 |
|
Nov 19, 2025
|
4,710.00 | 4,785.00 | 4,729.00 | 4,732.40 | 4,732.40 | 190,907 |
|
Nov 18, 2025
|
4,721.00 | 4,710.10 | 4,650.00 | 4,709.40 | 4,709.40 | 309,186 |
|
Nov 17, 2025
|
4,800.00 | 4,751.80 | 4,718.80 | 4,723.90 | 4,723.90 | 369,054 |
|
Nov 14, 2025
|
4,674.80 | 4,653.30 | 4,600.00 | 4,602.00 | 4,602.00 | 868,848 |
|
Nov 13, 2025
|
4,736.00 | 4,771.50 | 4,670.30 | 4,674.70 | 4,674.70 | 865,765 |
|
Nov 12, 2025
|
4,716.20 | 4,746.80 | 4,651.00 | 4,731.20 | 4,731.20 | 373,961 |
|
Nov 11, 2025
|
4,644.00 | 4,675.30 | 4,610.00 | 4,658.60 | 4,658.60 | 1,271,689 |
|
Nov 10, 2025
|
4,555.00 | 4,661.00 | 4,615.00 | 4,644.00 | 4,644.00 | 598,703 |
|
Nov 7, 2025
|
4,552.00 | 4,602.00 | 4,547.00 | 4,590.90 | 4,590.90 | 220,901 |
|
Nov 6, 2025
|
4,500.00 | 4,555.90 | 4,530.00 | 4,544.80 | 4,544.80 | 298,965 |
|
Nov 5, 2025
|
4,500.00 | 4,549.00 | 4,490.00 | 4,490.00 | 4,490.00 | 354,732 |
|
Nov 4, 2025
|
4,517.90 | 4,568.60 | 4,470.40 | 4,499.00 | 4,499.00 | 416,635 |
|
Nov 3, 2025
|
4,509.80 | 4,571.20 | 4,509.80 | 4,568.60 | 4,568.60 | 39,170 |
