LSE - Delayed Quote
USD
iShares NASDAQ 100 UCITS ETF USD (Acc) (CNDX.L)
1,636.00
-53.20
(-3.15%)
At close: October 30 at 5:31:01 PM GMT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,655.40 | 1,663.20 | 1,630.11 | 1,636.00 | 1,636.00 | 47,240 |
|
Oct 29, 2026
|
1,692.00 | 1,700.00 | 1,681.60 | 1,689.20 | 1,689.20 | 24,454 |
|
Oct 28, 2026
|
1,713.00 | 1,714.20 | 1,702.60 | 1,706.60 | 1,706.60 | 28,593 |
|
Oct 27, 2026
|
1,675.20 | 1,707.20 | 1,674.00 | 1,705.00 | 1,705.00 | 33,121 |
|
Oct 26, 2026
|
1,662.00 | 1,690.00 | 1,658.60 | 1,684.00 | 1,684.00 | 35,557 |
|
Oct 23, 2026
|
1,667.60 | 1,675.40 | 1,656.80 | 1,672.80 | 1,672.80 | 36,777 |
|
Oct 22, 2026
|
1,687.80 | 1,690.00 | 1,669.41 | 1,674.00 | 1,674.00 | 48,711 |
|
Oct 21, 2026
|
1,702.80 | 1,717.62 | 1,698.00 | 1,713.00 | 1,713.00 | 28,331 |
|
Oct 20, 2026
|
1,696.00 | 1,707.00 | 1,679.00 | 1,696.60 | 1,696.60 | 36,638 |
|
Oct 19, 2026
|
1,700.20 | 1,714.48 | 1,693.00 | 1,710.00 | 1,710.00 | 63,416 |
|
Oct 16, 2026
|
1,721.40 | 1,724.00 | 1,682.50 | 1,696.20 | 1,696.20 | 28,194 |
|
Oct 15, 2026
|
1,700.40 | 1,715.80 | 1,690.00 | 1,709.80 | 1,709.80 | 68,351 |
|
Oct 14, 2026
|
1,756.40 | 1,761.04 | 1,720.37 | 1,733.40 | 1,733.40 | 22,409 |
|
Oct 13, 2026
|
1,750.80 | 1,758.20 | 1,745.60 | 1,748.60 | 1,748.60 | 27,543 |
|
Oct 12, 2026
|
1,778.20 | 1,780.60 | 1,760.20 | 1,762.60 | 1,762.60 | 14,898 |
|
Oct 9, 2026
|
1,779.40 | 1,783.60 | 1,768.20 | 1,770.80 | 1,770.80 | 23,241 |
|
Oct 8, 2026
|
1,782.80 | 1,789.00 | 1,765.99 | 1,780.80 | 1,780.80 | 28,659 |
|
Oct 7, 2026
|
1,793.60 | 1,795.00 | 1,776.20 | 1,785.00 | 1,785.00 | 63,254 |
|
Oct 6, 2026
|
1,788.60 | 1,805.11 | 1,786.60 | 1,800.60 | 1,800.60 | 17,182 |
|
Oct 5, 2026
|
1,769.40 | 1,788.38 | 1,764.60 | 1,779.60 | 1,779.60 | 19,397 |
|
Oct 2, 2026
|
1,759.80 | 1,782.60 | 1,758.80 | 1,771.20 | 1,771.20 | 14,421 |
|
Oct 1, 2026
|
1,767.40 | 1,768.80 | 1,740.00 | 1,742.20 | 1,742.20 | 18,452 |
|
Sep 30, 2026
|
1,742.20 | 1,759.97 | 1,737.20 | 1,758.00 | 1,758.00 | 14,897 |
|
Sep 29, 2026
|
1,739.40 | 1,749.40 | 1,738.60 | 1,742.40 | 1,742.40 | 14,606 |
|
Sep 28, 2026
|
1,745.20 | 1,751.60 | 1,729.00 | 1,736.40 | 1,736.40 | 32,660 |
|
Sep 25, 2026
|
1,757.60 | 1,765.61 | 1,747.80 | 1,755.00 | 1,755.00 | 19,738 |
|
Sep 24, 2026
|
1,738.60 | 1,758.00 | 1,729.00 | 1,737.80 | 1,737.80 | 20,256 |
|
Sep 23, 2026
|
1,767.00 | 1,767.60 | 1,743.80 | 1,751.00 | 1,751.00 | 27,131 |
|
Sep 22, 2026
|
1,751.40 | 1,764.80 | 1,745.00 | 1,759.80 | 1,759.80 | 16,708 |
|
Sep 21, 2026
|
1,715.00 | 1,750.00 | 1,714.40 | 1,739.80 | 1,739.80 | 28,930 |
|
Sep 18, 2026
|
1,702.20 | 1,705.00 | 1,689.60 | 1,692.20 | 1,692.20 | 18,064 |
|
Sep 17, 2026
|
1,676.20 | 1,696.55 | 1,675.60 | 1,690.00 | 1,690.00 | 11,566 |
|
Sep 16, 2026
|
1,670.40 | 1,679.40 | 1,667.80 | 1,677.00 | 1,677.00 | 18,559 |
|
Sep 15, 2026
|
1,668.60 | 1,676.40 | 1,661.20 | 1,664.80 | 1,664.80 | 12,740 |
|
Sep 14, 2026
|
1,664.40 | 1,680.70 | 1,654.80 | 1,674.80 | 1,674.80 | 16,652 |
|
Sep 11, 2026
|
1,680.00 | 1,693.37 | 1,678.00 | 1,693.20 | 1,693.20 | 15,340 |
|
Sep 10, 2026
|
1,692.40 | 1,692.80 | 1,667.80 | 1,678.80 | 1,678.80 | 23,572 |
|
Sep 9, 2026
|
1,697.80 | 1,699.80 | 1,684.00 | 1,690.00 | 1,690.00 | 15,942 |
|
Sep 8, 2026
|
1,698.60 | 1,704.00 | 1,689.00 | 1,699.60 | 1,699.60 | 12,380 |
|
Sep 7, 2026
|
1,702.00 | 1,703.60 | 1,694.80 | 1,697.80 | 1,697.80 | 11,452 |
|
Sep 4, 2026
|
1,697.60 | 1,704.40 | 1,692.20 | 1,692.60 | 1,692.60 | 22,759 |
|
Sep 3, 2026
|
1,673.20 | 1,697.40 | 1,670.00 | 1,695.00 | 1,695.00 | 22,299 |
|
Sep 2, 2026
|
1,667.60 | 1,675.40 | 1,659.20 | 1,674.20 | 1,674.20 | 26,767 |
|
Sep 1, 2026
|
1,693.00 | 1,695.20 | 1,665.40 | 1,676.60 | 1,676.60 | 25,843 |
|
Aug 28, 2026
|
1,699.60 | 1,709.00 | 1,692.20 | 1,706.60 | 1,706.60 | 13,039 |
|
Aug 27, 2026
|
1,690.60 | 1,700.65 | 1,687.20 | 1,695.80 | 1,695.80 | 15,873 |
|
Aug 26, 2026
|
1,676.40 | 1,681.20 | 1,670.00 | 1,675.60 | 1,675.60 | 10,963 |
|
Aug 25, 2026
|
1,677.40 | 1,685.40 | 1,671.00 | 1,677.40 | 1,677.40 | 12,171 |
|
Aug 24, 2026
|
1,671.00 | 1,677.60 | 1,659.00 | 1,668.80 | 1,668.80 | 13,418 |
|
Aug 21, 2026
|
1,683.40 | 1,692.00 | 1,674.40 | 1,684.60 | 1,684.60 | 10,891 |
|
Aug 20, 2026
|
1,699.40 | 1,699.80 | 1,675.00 | 1,678.80 | 1,678.80 | 17,369 |
|
Aug 19, 2026
|
1,692.20 | 1,704.60 | 1,682.20 | 1,694.60 | 1,694.60 | 16,900 |
|
Aug 18, 2026
|
1,711.60 | 1,712.40 | 1,690.40 | 1,694.60 | 1,694.60 | 20,852 |
|
Aug 17, 2026
|
1,736.00 | 1,740.60 | 1,724.78 | 1,731.80 | 1,731.80 | 28,793 |
|
Aug 14, 2026
|
1,728.00 | 1,734.80 | 1,720.00 | 1,721.00 | 1,721.00 | 14,058 |
|
Aug 13, 2026
|
1,711.00 | 1,735.14 | 1,707.00 | 1,726.00 | 1,726.00 | 29,826 |
|
Aug 12, 2026
|
1,701.80 | 1,717.20 | 1,701.40 | 1,708.00 | 1,708.00 | 12,267 |
|
Aug 11, 2026
|
1,703.20 | 1,710.20 | 1,694.80 | 1,698.00 | 1,698.00 | 23,019 |
|
Aug 10, 2026
|
1,711.80 | 1,715.80 | 1,700.60 | 1,702.60 | 1,702.60 | 18,359 |
|
Aug 7, 2026
|
1,691.20 | 1,709.00 | 1,690.00 | 1,707.40 | 1,707.40 | 11,916 |
|
Aug 6, 2026
|
1,688.80 | 1,698.40 | 1,673.40 | 1,691.60 | 1,691.60 | 24,202 |
|
Aug 5, 2026
|
1,714.00 | 1,722.40 | 1,701.97 | 1,705.80 | 1,705.80 | 23,304 |
|
Aug 4, 2026
|
1,662.80 | 1,705.39 | 1,659.20 | 1,694.80 | 1,694.80 | 23,513 |
|
Aug 3, 2026
|
1,635.20 | 1,653.66 | 1,619.40 | 1,644.80 | 1,644.80 | 22,671 |
|
Jul 31, 2026
|
1,627.80 | 1,642.40 | 1,606.00 | 1,611.80 | 1,611.80 | 29,603 |
|
Jul 30, 2026
|
1,567.80 | 1,614.60 | 1,562.60 | 1,605.00 | 1,605.00 | 19,058 |
|
Jul 29, 2026
|
1,595.80 | 1,603.20 | 1,571.60 | 1,575.20 | 1,575.20 | 20,188 |
|
Jul 28, 2026
|
1,597.40 | 1,602.20 | 1,574.40 | 1,599.20 | 1,599.20 | 29,574 |
|
Jul 27, 2026
|
1,638.80 | 1,643.00 | 1,596.00 | 1,600.80 | 1,600.80 | 19,446 |
|
Jul 24, 2026
|
1,630.80 | 1,639.80 | 1,614.00 | 1,628.20 | 1,628.20 | 17,534 |
|
Jul 23, 2026
|
1,661.60 | 1,664.00 | 1,625.21 | 1,628.20 | 1,628.20 | 19,927 |
|
Jul 22, 2026
|
1,660.80 | 1,675.52 | 1,655.00 | 1,673.20 | 1,673.20 | 10,772 |
|
Jul 21, 2026
|
1,664.40 | 1,677.25 | 1,659.40 | 1,673.20 | 1,673.20 | 10,152 |
|
Jul 20, 2026
|
1,645.00 | 1,666.40 | 1,643.80 | 1,656.20 | 1,656.20 | 12,469 |
|
Jul 17, 2026
|
1,640.20 | 1,658.39 | 1,621.60 | 1,639.80 | 1,639.80 | 34,514 |
|
Jul 16, 2026
|
1,693.20 | 1,693.40 | 1,670.00 | 1,680.00 | 1,680.00 | 15,552 |
|
Jul 15, 2026
|
1,712.60 | 1,715.00 | 1,685.00 | 1,690.20 | 1,690.20 | 26,119 |
|
Jul 14, 2026
|
1,685.60 | 1,706.00 | 1,685.40 | 1,701.60 | 1,701.60 | 15,494 |
|
Jul 13, 2026
|
1,689.40 | 1,699.40 | 1,683.98 | 1,693.80 | 1,693.80 | 22,006 |
|
Jul 10, 2026
|
1,699.80 | 1,718.95 | 1,692.60 | 1,709.20 | 1,709.20 | 17,467 |
|
Jul 9, 2026
|
1,688.60 | 1,706.62 | 1,686.60 | 1,703.40 | 1,703.40 | 14,661 |
|
Jul 8, 2026
|
1,671.20 | 1,677.40 | 1,647.60 | 1,658.40 | 1,658.40 | 22,301 |
|
Jul 7, 2026
|
1,691.20 | 1,694.60 | 1,664.40 | 1,668.80 | 1,668.80 | 20,034 |
|
Jul 6, 2026
|
1,700.80 | 1,712.40 | 1,696.80 | 1,712.00 | 1,712.00 | 19,462 |
|
Jul 3, 2026
|
1,699.80 | 1,706.60 | 1,699.00 | 1,703.20 | 1,703.20 | 8,251 |
|
Jul 2, 2026
|
1,703.80 | 1,726.40 | 1,679.37 | 1,694.80 | 1,694.80 | 42,260 |
|
Jul 1, 2026
|
1,730.20 | 1,733.00 | 1,713.20 | 1,726.00 | 1,726.00 | 29,953 |
|
Jun 30, 2026
|
1,713.80 | 1,745.00 | 1,707.60 | 1,731.20 | 1,731.20 | 18,805 |
|
Jun 29, 2026
|
1,684.80 | 1,696.60 | 1,665.60 | 1,691.80 | 1,691.80 | 18,625 |
|
Jun 26, 2026
|
1,678.20 | 1,685.20 | 1,658.80 | 1,682.80 | 1,682.80 | 13,517 |
|
Jun 25, 2026
|
1,712.80 | 1,720.40 | 1,665.80 | 1,685.40 | 1,685.40 | 22,825 |
|
Jun 24, 2026
|
1,695.80 | 1,700.00 | 1,678.80 | 1,693.00 | 1,693.00 | 15,937 |
|
Jun 23, 2026
|
1,703.80 | 1,720.00 | 1,683.80 | 1,692.60 | 1,692.60 | 32,541 |
|
Jun 22, 2026
|
1,747.60 | 1,760.20 | 1,736.60 | 1,739.20 | 1,739.20 | 27,386 |
|
Jun 19, 2026
|
1,737.20 | 1,745.20 | 1,735.40 | 1,743.40 | 1,743.40 | 6,589 |
|
Jun 18, 2026
|
1,729.40 | 1,745.72 | 1,725.60 | 1,738.00 | 1,738.00 | 19,998 |
|
Jun 17, 2026
|
1,736.60 | 1,738.20 | 1,722.00 | 1,729.20 | 1,729.20 | 20,977 |
|
Jun 16, 2026
|
1,752.40 | 1,760.60 | 1,733.00 | 1,737.40 | 1,737.40 | 22,263 |
|
Jun 15, 2026
|
1,735.80 | 1,756.79 | 1,733.40 | 1,751.20 | 1,751.20 | 29,924 |
|
Jun 12, 2026
|
1,685.20 | 1,708.00 | 1,679.60 | 1,704.00 | 1,704.00 | 18,491 |
|
Jun 11, 2026
|
1,652.00 | 1,666.00 | 1,639.60 | 1,654.20 | 1,654.20 | 37,336 |
|
Jun 10, 2026
|
1,662.20 | 1,677.60 | 1,641.00 | 1,651.40 | 1,651.40 | 37,593 |
|
Jun 9, 2026
|
1,699.20 | 1,711.80 | 1,629.46 | 1,654.60 | 1,654.60 | 20,621 |
|
Jun 8, 2026
|
1,669.40 | 1,705.80 | 1,667.60 | 1,696.20 | 1,696.20 | 27,874 |
|
Jun 5, 2026
|
1,727.00 | 1,734.00 | 1,696.28 | 1,702.40 | 1,702.40 | 33,583 |
|
Jun 4, 2026
|
1,750.60 | 1,751.60 | 1,729.20 | 1,744.80 | 1,744.80 | 28,957 |
|
Jun 3, 2026
|
1,759.40 | 1,765.90 | 1,747.80 | 1,756.40 | 1,756.40 | 20,971 |
|
Jun 2, 2026
|
1,748.80 | 1,761.61 | 1,744.40 | 1,758.20 | 1,758.20 | 17,297 |
|
Jun 1, 2026
|
1,752.40 | 1,753.40 | 1,735.60 | 1,750.00 | 1,750.00 | 27,966 |
|
May 29, 2026
|
1,738.80 | 1,749.60 | 1,734.40 | 1,742.40 | 1,742.40 | 16,845 |
|
May 28, 2026
|
1,714.40 | 1,742.24 | 1,711.60 | 1,734.40 | 1,734.40 | 21,724 |
|
May 27, 2026
|
1,722.80 | 1,740.20 | 1,711.20 | 1,716.40 | 1,716.40 | 19,622 |
|
May 26, 2026
|
1,708.80 | 1,725.20 | 1,704.00 | 1,718.20 | 1,718.20 | 31,244 |
|
May 22, 2026
|
1,692.60 | 1,725.00 | 1,686.00 | 1,700.80 | 1,700.80 | 32,802 |
|
May 21, 2026
|
1,677.80 | 1,709.80 | 1,668.20 | 1,671.60 | 1,671.60 | 32,002 |
|
May 20, 2026
|
1,661.00 | 1,693.60 | 1,660.80 | 1,679.00 | 1,679.00 | 14,755 |
|
May 19, 2026
|
1,660.40 | 1,692.40 | 1,615.40 | 1,647.60 | 1,647.60 | 22,128 |
|
May 18, 2026
|
1,666.20 | 1,697.60 | 1,656.80 | 1,660.40 | 1,660.40 | 22,862 |
|
May 15, 2026
|
1,682.20 | 1,714.60 | 1,650.40 | 1,679.20 | 1,679.20 | 33,748 |
|
May 14, 2026
|
1,694.00 | 1,703.60 | 1,685.00 | 1,701.40 | 1,701.40 | 32,031 |
|
May 13, 2026
|
1,676.60 | 1,685.23 | 1,663.40 | 1,677.20 | 1,677.20 | 63,399 |
|
May 12, 2026
|
1,671.40 | 1,715.00 | 1,649.21 | 1,653.60 | 1,653.60 | 26,450 |
|
May 11, 2026
|
1,676.80 | 1,708.80 | 1,635.00 | 1,682.40 | 1,682.40 | 39,856 |
|
May 8, 2026
|
1,648.60 | 1,672.40 | 1,646.60 | 1,669.40 | 1,669.40 | 31,660 |
|
May 7, 2026
|
1,642.80 | 1,674.40 | 1,611.80 | 1,651.40 | 1,651.40 | 15,427 |
|
May 6, 2026
|
1,619.40 | 1,650.60 | 1,588.80 | 1,633.60 | 1,633.60 | 38,595 |
|
May 5, 2026
|
1,593.60 | 1,623.80 | 1,563.20 | 1,607.80 | 1,607.80 | 27,316 |
|
May 1, 2026
|
1,576.80 | 1,594.00 | 1,573.60 | 1,592.20 | 1,592.20 | 11,076 |
|
Apr 30, 2026
|
1,559.00 | 1,588.60 | 1,529.20 | 1,565.40 | 1,565.40 | 22,649 |
|
Apr 29, 2026
|
1,557.20 | 1,587.40 | 1,550.00 | 1,558.80 | 1,558.80 | 47,413 |
|
Apr 28, 2026
|
1,561.40 | 1,591.20 | 1,531.80 | 1,543.20 | 1,543.20 | 36,423 |
|
Apr 27, 2026
|
1,566.80 | 1,596.60 | 1,536.80 | 1,562.20 | 1,562.20 | 10,454 |
|
Apr 24, 2026
|
1,546.20 | 1,575.60 | 1,545.80 | 1,560.20 | 1,560.20 | 32,123 |
|
Apr 23, 2026
|
1,541.00 | 1,570.60 | 1,511.80 | 1,549.80 | 1,549.80 | 13,100 |
|
Apr 22, 2026
|
1,531.80 | 1,561.00 | 1,502.60 | 1,540.60 | 1,540.60 | 10,871 |
|
Apr 21, 2026
|
1,532.20 | 1,561.40 | 1,521.02 | 1,526.00 | 1,526.00 | 10,464 |
|
Apr 20, 2026
|
1,524.00 | 1,552.00 | 1,516.78 | 1,521.60 | 1,521.60 | 15,146 |
|
Apr 17, 2026
|
1,510.20 | 1,539.00 | 1,510.00 | 1,533.00 | 1,533.00 | 21,295 |
|
Apr 16, 2026
|
1,511.00 | 1,513.39 | 1,499.40 | 1,512.00 | 1,512.00 | 15,442 |
|
Apr 15, 2026
|
1,482.60 | 1,510.80 | 1,479.40 | 1,493.40 | 1,493.40 | 41,103 |
|
Apr 14, 2026
|
1,459.20 | 1,484.60 | 1,458.80 | 1,474.60 | 1,474.60 | 20,342 |
|
Apr 13, 2026
|
1,432.80 | 1,481.00 | 1,425.00 | 1,443.80 | 1,443.80 | 17,470 |
|
Apr 10, 2026
|
1,439.20 | 1,466.20 | 1,437.60 | 1,445.00 | 1,445.00 | 30,921 |
|
Apr 9, 2026
|
1,428.20 | 1,455.00 | 1,400.60 | 1,433.00 | 1,433.00 | 14,883 |
|
Apr 8, 2026
|
1,434.00 | 1,439.80 | 1,421.40 | 1,427.40 | 1,427.40 | 29,640 |
|
Apr 7, 2026
|
1,382.20 | 1,408.20 | 1,350.00 | 1,372.20 | 1,372.20 | 17,205 |
|
Apr 2, 2026
|
1,357.80 | 1,383.60 | 1,333.00 | 1,377.40 | 1,377.40 | 11,628 |
|
Apr 1, 2026
|
1,377.00 | 1,399.60 | 1,367.40 | 1,383.40 | 1,383.40 | 35,309 |
|
Mar 31, 2026
|
1,326.00 | 1,355.40 | 1,320.20 | 1,339.00 | 1,339.00 | 17,217 |
|
Mar 30, 2026
|
1,332.20 | 1,357.40 | 1,325.00 | 1,331.80 | 1,331.80 | 26,763 |
|
Mar 27, 2026
|
1,359.20 | 1,385.20 | 1,329.90 | 1,336.80 | 1,336.80 | 24,067 |
|
Mar 26, 2026
|
1,381.60 | 1,407.20 | 1,356.40 | 1,366.20 | 1,366.20 | 25,906 |
|
Mar 25, 2026
|
1,389.60 | 1,415.40 | 1,382.60 | 1,390.40 | 1,390.40 | 18,036 |
|
Mar 24, 2026
|
1,391.60 | 1,418.00 | 1,366.20 | 1,382.20 | 1,382.20 | 13,618 |
|
Mar 23, 2026
|
1,357.40 | 1,411.40 | 1,355.00 | 1,387.80 | 1,387.80 | 32,042 |
|
Mar 20, 2026
|
1,398.80 | 1,426.00 | 1,373.40 | 1,381.40 | 1,381.40 | 16,093 |
|
Mar 19, 2026
|
1,398.80 | 1,423.40 | 1,383.60 | 1,390.80 | 1,390.80 | 18,919 |
|
Mar 18, 2026
|
1,431.00 | 1,456.80 | 1,411.60 | 1,413.40 | 1,413.40 | 20,156 |
|
Mar 17, 2026
|
1,409.00 | 1,434.60 | 1,406.20 | 1,422.60 | 1,422.60 | 16,938 |
|
Mar 16, 2026
|
1,410.00 | 1,420.40 | 1,402.80 | 1,413.00 | 1,413.00 | 9,879 |
|
Mar 13, 2026
|
1,401.80 | 1,428.80 | 1,399.00 | 1,402.00 | 1,402.00 | 10,325 |
|
Mar 12, 2026
|
1,426.80 | 1,434.80 | 1,408.80 | 1,414.80 | 1,414.80 | 41,363 |
|
Mar 11, 2026
|
1,434.40 | 1,461.60 | 1,427.20 | 1,433.40 | 1,433.40 | 15,955 |
|
Mar 10, 2026
|
1,437.00 | 1,447.03 | 1,427.40 | 1,442.20 | 1,442.20 | 31,250 |
|
Mar 9, 2026
|
1,392.20 | 1,418.40 | 1,389.00 | 1,416.00 | 1,416.00 | 17,103 |
|
Mar 5, 2026
|
1,436.60 | 1,464.20 | 1,429.00 | 1,432.60 | 1,432.60 | 34,674 |
|
Mar 4, 2026
|
1,413.00 | 1,441.00 | 1,410.00 | 1,439.80 | 1,439.80 | 24,815 |
|
Mar 3, 2026
|
1,412.80 | 1,440.20 | 1,395.20 | 1,410.00 | 1,410.00 | 39,183 |
|
Mar 2, 2026
|
1,405.80 | 1,436.30 | 1,407.00 | 1,426.00 | 1,426.00 | 33,904 |
|
Feb 27, 2026
|
1,436.40 | 1,462.80 | 1,411.60 | 1,432.00 | 1,432.00 | 13,990 |
|
Feb 26, 2026
|
1,452.00 | 1,478.60 | 1,424.60 | 1,435.60 | 1,435.60 | 19,265 |
|
Feb 25, 2026
|
1,434.00 | 1,460.80 | 1,433.60 | 1,448.40 | 1,448.40 | 15,515 |
|
Feb 24, 2026
|
1,421.20 | 1,448.00 | 1,414.00 | 1,430.20 | 1,430.20 | 20,208 |
|
Feb 23, 2026
|
1,425.60 | 1,452.20 | 1,398.60 | 1,417.80 | 1,417.80 | 18,974 |
|
Feb 20, 2026
|
1,427.00 | 1,438.60 | 1,413.40 | 1,432.60 | 1,432.60 | 22,209 |
|
Feb 19, 2026
|
1,431.80 | 1,435.60 | 1,418.60 | 1,425.80 | 1,425.80 | 25,481 |
|
Feb 18, 2026
|
1,420.80 | 1,436.80 | 1,416.60 | 1,436.00 | 1,436.00 | 20,138 |
|
Feb 17, 2026
|
1,410.60 | 1,437.40 | 1,398.80 | 1,414.20 | 1,414.20 | 22,864 |
|
Feb 16, 2026
|
1,422.20 | 1,425.60 | 1,412.00 | 1,413.20 | 1,413.20 | 7,550 |
|
Feb 13, 2026
|
1,415.20 | 1,426.00 | 1,406.20 | 1,421.20 | 1,421.20 | 45,115 |
|
Feb 12, 2026
|
1,450.40 | 1,454.00 | 1,419.20 | 1,421.00 | 1,421.00 | 15,107 |
|
Feb 11, 2026
|
1,445.00 | 1,455.80 | 1,432.60 | 1,440.80 | 1,440.80 | 9,776 |
|
Feb 10, 2026
|
1,449.40 | 1,454.60 | 1,442.20 | 1,448.40 | 1,448.40 | 9,550 |
|
Feb 9, 2026
|
1,438.00 | 1,449.40 | 1,426.40 | 1,448.80 | 1,448.80 | 13,011 |
|
Feb 6, 2026
|
1,403.40 | 1,434.54 | 1,399.60 | 1,430.60 | 1,430.60 | 19,585 |
|
Feb 5, 2026
|
1,431.80 | 1,459.20 | 1,403.00 | 1,417.20 | 1,417.20 | 27,036 |
|
Feb 4, 2026
|
1,457.00 | 1,460.60 | 1,425.48 | 1,431.20 | 1,431.20 | 56,570 |
|
Feb 3, 2026
|
1,485.40 | 1,489.20 | 1,455.00 | 1,457.60 | 1,457.60 | 19,348 |
|
Feb 2, 2026
|
1,448.00 | 1,479.60 | 1,443.80 | 1,478.80 | 1,478.80 | 13,639 |
|
Jan 30, 2026
|
1,468.40 | 1,481.60 | 1,464.60 | 1,473.00 | 1,473.00 | 32,562 |
|
Jan 29, 2026
|
1,499.20 | 1,502.80 | 1,458.20 | 1,466.00 | 1,466.00 | 18,825 |
|
Jan 28, 2026
|
1,501.60 | 1,505.60 | 1,492.60 | 1,492.80 | 1,492.80 | 15,948 |
|
Jan 27, 2026
|
1,484.00 | 1,489.80 | 1,478.80 | 1,489.20 | 1,489.20 | 16,501 |
|
Jan 26, 2026
|
1,466.80 | 1,478.51 | 1,460.00 | 1,478.20 | 1,478.20 | 8,061 |
|
Jan 23, 2026
|
1,465.80 | 1,474.80 | 1,457.20 | 1,470.00 | 1,470.00 | 21,409 |
|
Jan 22, 2026
|
1,459.80 | 1,468.80 | 1,456.20 | 1,464.20 | 1,464.20 | 12,335 |
|
Jan 21, 2026
|
1,438.00 | 1,453.60 | 1,427.60 | 1,449.60 | 1,449.60 | 17,884 |
|
Jan 20, 2026
|
1,441.40 | 1,450.00 | 1,431.00 | 1,448.60 | 1,448.60 | 31,797 |
|
Jan 19, 2026
|
1,446.00 | 1,450.40 | 1,439.00 | 1,445.00 | 1,445.00 | 19,924 |
|
Jan 16, 2026
|
1,473.20 | 1,476.60 | 1,459.60 | 1,466.20 | 1,466.20 | 14,001 |
|
Jan 15, 2026
|
1,465.00 | 1,481.00 | 1,461.40 | 1,476.40 | 1,476.40 | 12,739 |
|
Jan 14, 2026
|
1,474.60 | 1,477.60 | 1,452.00 | 1,457.00 | 1,457.00 | 27,625 |
|
Jan 13, 2026
|
1,476.80 | 1,484.80 | 1,471.20 | 1,479.00 | 1,479.00 | 7,545 |
|
Jan 12, 2026
|
1,466.20 | 1,479.60 | 1,460.80 | 1,478.60 | 1,478.60 | 19,418 |
|
Jan 9, 2026
|
1,463.20 | 1,479.72 | 1,460.00 | 1,473.20 | 1,473.20 | 12,445 |
|
Jan 8, 2026
|
1,467.40 | 1,470.80 | 1,456.60 | 1,459.80 | 1,459.80 | 17,921 |
|
Jan 7, 2026
|
1,467.60 | 1,476.80 | 1,465.00 | 1,475.60 | 1,475.60 | 7,837 |
|
Jan 6, 2026
|
1,460.40 | 1,470.02 | 1,454.00 | 1,463.60 | 1,463.60 | 30,730 |
|
Jan 5, 2026
|
1,450.80 | 1,472.20 | 1,423.20 | 1,462.60 | 1,462.60 | 10,209 |
|
Dec 24, 2025
|
1,466.40 | 1,470.60 | 1,465.80 | 1,467.60 | 1,467.60 | 2,945 |
|
Dec 23, 2025
|
1,459.00 | 1,468.40 | 1,455.80 | 1,463.20 | 1,463.20 | 6,187 |
|
Dec 19, 2025
|
1,440.40 | 1,454.20 | 1,436.40 | 1,451.80 | 1,451.80 | 10,851 |
|
Dec 18, 2025
|
1,422.40 | 1,443.60 | 1,421.50 | 1,442.40 | 1,442.40 | 10,315 |
|
Dec 17, 2025
|
1,443.40 | 1,448.80 | 1,419.64 | 1,421.60 | 1,421.60 | 15,760 |
|
Dec 16, 2025
|
1,426.80 | 1,453.60 | 1,426.20 | 1,434.20 | 1,434.20 | 13,345 |
|
Dec 15, 2025
|
1,447.60 | 1,456.40 | 1,435.80 | 1,444.20 | 1,444.20 | 12,301 |
|
Dec 12, 2025
|
1,470.80 | 1,474.60 | 1,441.00 | 1,442.60 | 1,442.60 | 6,591 |
|
Dec 11, 2025
|
1,463.80 | 1,472.80 | 1,450.60 | 1,460.80 | 1,460.80 | 12,379 |
|
Dec 10, 2025
|
1,474.20 | 1,477.00 | 1,462.40 | 1,469.40 | 1,469.40 | 33,695 |
|
Dec 9, 2025
|
1,472.00 | 1,475.00 | 1,464.60 | 1,472.80 | 1,472.80 | 9,550 |
|
Dec 8, 2025
|
1,478.00 | 1,481.40 | 1,468.00 | 1,468.80 | 1,468.80 | 9,288 |
|
Dec 5, 2025
|
1,473.40 | 1,501.40 | 1,465.00 | 1,470.40 | 1,470.40 | 8,717 |
|
Dec 4, 2025
|
1,468.60 | 1,473.60 | 1,461.20 | 1,465.00 | 1,465.00 | 8,122 |
|
Dec 3, 2025
|
1,468.40 | 1,496.60 | 1,456.20 | 1,466.20 | 1,466.20 | 16,733 |
|
Dec 2, 2025
|
1,451.00 | 1,469.20 | 1,449.60 | 1,457.20 | 1,457.20 | 9,167 |
|
Dec 1, 2025
|
1,446.80 | 1,456.53 | 1,442.60 | 1,453.00 | 1,453.00 | 8,639 |
|
Nov 28, 2025
|
1,448.80 | 1,460.40 | 1,445.40 | 1,454.00 | 1,454.00 | 28,393 |
|
Nov 27, 2025
|
1,449.00 | 1,452.20 | 1,446.60 | 1,447.40 | 1,447.40 | 4,584 |
|
Nov 26, 2025
|
1,442.40 | 1,449.80 | 1,437.80 | 1,449.80 | 1,449.80 | 8,600 |
|
Nov 25, 2025
|
1,425.20 | 1,430.00 | 1,407.80 | 1,421.60 | 1,421.60 | 13,040 |
|
Nov 24, 2025
|
1,400.20 | 1,426.74 | 1,393.40 | 1,421.40 | 1,421.40 | 10,698 |
|
Nov 21, 2025
|
1,378.80 | 1,394.12 | 1,366.40 | 1,382.00 | 1,382.00 | 25,939 |
|
Nov 20, 2025
|
1,437.60 | 1,465.60 | 1,419.80 | 1,419.80 | 1,419.80 | 10,956 |
|
Nov 19, 2025
|
1,405.80 | 1,427.40 | 1,404.00 | 1,410.60 | 1,410.60 | 10,037 |
|
Nov 18, 2025
|
1,413.00 | 1,439.20 | 1,390.60 | 1,408.20 | 1,408.20 | 29,559 |
|
Nov 17, 2025
|
1,446.00 | 1,450.40 | 1,424.40 | 1,433.60 | 1,433.60 | 19,546 |
|
Nov 14, 2025
|
1,428.20 | 1,443.40 | 1,406.80 | 1,440.20 | 1,440.20 | 15,246 |
|
Nov 13, 2025
|
1,466.00 | 1,467.80 | 1,431.16 | 1,442.40 | 1,442.40 | 8,933 |
|
Nov 12, 2025
|
1,471.80 | 1,500.80 | 1,442.80 | 1,460.60 | 1,460.60 | 14,160 |
|
Nov 11, 2025
|
1,464.20 | 1,468.40 | 1,455.20 | 1,457.20 | 1,457.20 | 16,700 |
|
Nov 10, 2025
|
1,455.00 | 1,489.03 | 1,453.00 | 1,455.80 | 1,455.80 | 15,093 |
|
Nov 7, 2025
|
1,446.80 | 1,447.20 | 1,413.10 | 1,415.80 | 1,415.80 | 19,838 |
|
Nov 6, 2025
|
1,463.00 | 1,473.60 | 1,442.60 | 1,443.20 | 1,443.20 | 12,572 |
|
Nov 5, 2025
|
1,452.80 | 1,476.49 | 1,449.00 | 1,468.40 | 1,468.40 | 12,728 |
|
Nov 4, 2025
|
1,470.80 | 1,477.00 | 1,462.80 | 1,469.80 | 1,469.80 | 19,323 |
|
Nov 3, 2025
|
1,484.80 | 1,500.00 | 1,483.60 | 1,487.20 | 1,487.20 | 11,248 |
|
Oct 31, 2025
|
1,494.80 | 1,524.40 | 1,477.36 | 1,484.20 | 1,484.20 | 13,981 |
|
Oct 30, 2025
|
1,497.80 | 1,527.60 | 1,480.00 | 1,485.60 | 1,485.60 | 10,821 |
