LSE - Delayed Quote
GBp
iShares NASDAQ 100 UCITS ETF USD (Acc) (CNX1.L)
122,120.00
-4,270.00
(-3.38%)
At close: October 30 at 4:35:21 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
|
123,420.00 | 123,800.00 | 121,900.00 | 122,120.00 | 122,120.00 | 6,495 |
|
Oct 29, 2026
|
126,950.00 | 127,710.00 | 125,980.00 | 126,390.00 | 126,390.00 | 3,822 |
|
Oct 28, 2026
|
128,920.00 | 129,040.00 | 127,790.00 | 128,160.00 | 128,160.00 | 2,653 |
|
Oct 27, 2026
|
125,730.00 | 128,250.00 | 125,700.00 | 128,120.00 | 128,120.00 | 4,780 |
|
Oct 26, 2026
|
124,440.00 | 126,640.00 | 124,150.00 | 126,170.00 | 126,170.00 | 5,079 |
|
Oct 23, 2026
|
124,610.00 | 125,390.00 | 123,870.00 | 125,110.00 | 125,110.00 | 4,268 |
|
Oct 22, 2026
|
125,890.00 | 126,410.00 | 124,880.00 | 125,200.00 | 125,200.00 | 4,305 |
|
Oct 21, 2026
|
127,290.00 | 127,940.00 | 126,740.00 | 127,910.00 | 127,910.00 | 3,219 |
|
Oct 20, 2026
|
127,030.00 | 127,500.00 | 125,350.00 | 126,990.00 | 126,990.00 | 3,329 |
|
Oct 19, 2026
|
127,510.00 | 128,450.00 | 127,000.00 | 128,450.00 | 128,450.00 | 4,722 |
|
Oct 16, 2026
|
129,330.00 | 129,520.00 | 126,820.00 | 127,190.00 | 127,190.00 | 3,139 |
|
Oct 15, 2026
|
128,430.00 | 129,460.00 | 127,470.00 | 129,000.00 | 129,000.00 | 8,331 |
|
Oct 14, 2026
|
132,380.00 | 133,770.00 | 131,830.00 | 131,840.00 | 131,840.00 | 2,587 |
|
Oct 13, 2026
|
132,390.00 | 133,280.00 | 131,740.00 | 132,010.00 | 132,010.00 | 2,795 |
|
Oct 12, 2026
|
134,200.00 | 134,450.00 | 133,090.00 | 133,410.00 | 133,410.00 | 4,133 |
|
Oct 9, 2026
|
134,470.00 | 134,800.00 | 133,656.00 | 133,800.00 | 133,800.00 | 3,097 |
|
Oct 8, 2026
|
135,070.00 | 135,210.00 | 134,520.00 | 134,720.00 | 134,720.00 | 5,019 |
|
Oct 7, 2026
|
135,350.00 | 135,460.00 | 134,600.00 | 135,120.00 | 135,120.00 | 3,557 |
|
Oct 6, 2026
|
135,300.00 | 135,750.00 | 135,020.00 | 135,530.00 | 135,530.00 | 4,070 |
|
Oct 5, 2026
|
133,830.00 | 135,240.00 | 133,390.00 | 134,680.00 | 134,680.00 | 4,537 |
|
Oct 2, 2026
|
133,160.00 | 135,040.00 | 133,140.00 | 133,830.00 | 133,830.00 | 3,833 |
|
Oct 1, 2026
|
133,330.00 | 133,660.00 | 131,700.88 | 132,080.00 | 132,080.00 | 3,403 |
|
Sep 30, 2026
|
131,440.00 | 132,460.00 | 130,790.00 | 132,430.00 | 132,430.00 | 3,690 |
|
Sep 29, 2026
|
131,330.00 | 132,280.00 | 131,280.00 | 131,880.00 | 131,880.00 | 2,644 |
|
Sep 28, 2026
|
131,780.00 | 132,100.00 | 130,450.00 | 131,000.00 | 131,000.00 | 4,323 |
|
Sep 25, 2026
|
132,850.00 | 133,280.00 | 131,880.00 | 132,540.00 | 132,540.00 | 3,937 |
|
Sep 24, 2026
|
131,260.00 | 131,950.00 | 130,740.00 | 131,530.00 | 131,530.00 | 4,306 |
|
Sep 23, 2026
|
132,660.00 | 133,020.00 | 131,550.00 | 132,100.00 | 132,100.00 | 4,961 |
|
Sep 22, 2026
|
130,950.00 | 132,090.00 | 130,850.00 | 131,940.00 | 131,940.00 | 5,288 |
|
Sep 21, 2026
|
128,200.00 | 130,130.00 | 128,130.00 | 130,100.00 | 130,100.00 | 6,208 |
|
Sep 18, 2026
|
127,300.00 | 127,570.00 | 126,530.00 | 126,530.00 | 126,530.00 | 3,261 |
|
Sep 17, 2026
|
125,130.00 | 126,690.00 | 125,100.00 | 126,640.00 | 126,640.00 | 3,904 |
|
Sep 16, 2026
|
123,890.00 | 124,900.00 | 123,790.00 | 124,710.00 | 124,710.00 | 3,607 |
|
Sep 15, 2026
|
123,880.00 | 124,300.00 | 123,250.00 | 123,520.00 | 123,520.00 | 3,426 |
|
Sep 14, 2026
|
123,420.00 | 124,180.00 | 122,750.00 | 124,180.00 | 124,180.00 | 4,228 |
|
Sep 11, 2026
|
124,210.00 | 125,320.00 | 124,143.50 | 125,210.00 | 125,210.00 | 3,355 |
|
Sep 10, 2026
|
124,830.00 | 124,910.00 | 123,470.00 | 124,090.00 | 124,090.00 | 2,445 |
|
Sep 9, 2026
|
125,230.00 | 125,415.50 | 124,180.00 | 124,730.00 | 124,730.00 | 2,992 |
|
Sep 8, 2026
|
125,500.00 | 125,730.00 | 124,730.00 | 125,490.00 | 125,490.00 | 3,277 |
|
Sep 7, 2026
|
125,830.00 | 125,960.00 | 125,210.00 | 125,370.00 | 125,370.00 | 3,961 |
|
Sep 4, 2026
|
125,320.00 | 126,170.00 | 124,680.00 | 125,170.00 | 125,170.00 | 4,310 |
|
Sep 3, 2026
|
124,000.00 | 125,200.00 | 123,740.00 | 125,160.00 | 125,160.00 | 2,936 |
|
Sep 2, 2026
|
123,610.00 | 124,090.00 | 122,960.00 | 124,010.00 | 124,010.00 | 3,814 |
|
Sep 1, 2026
|
125,020.00 | 125,220.00 | 122,970.00 | 123,940.00 | 123,940.00 | 5,993 |
|
Aug 28, 2026
|
125,090.00 | 125,990.00 | 124,740.00 | 125,880.00 | 125,880.00 | 2,644 |
|
Aug 27, 2026
|
124,410.00 | 125,210.00 | 123,600.00 | 124,830.00 | 124,830.00 | 2,999 |
|
Aug 26, 2026
|
122,970.00 | 123,620.00 | 122,660.00 | 123,280.00 | 123,280.00 | 2,556 |
|
Aug 25, 2026
|
123,070.00 | 123,590.00 | 122,670.00 | 123,000.00 | 123,000.00 | 1,624 |
|
Aug 24, 2026
|
122,470.00 | 123,050.00 | 121,630.00 | 122,350.00 | 122,350.00 | 3,809 |
|
Aug 21, 2026
|
123,340.00 | 124,010.00 | 122,750.00 | 123,550.00 | 123,550.00 | 4,809 |
|
Aug 20, 2026
|
124,790.00 | 124,890.00 | 122,830.00 | 123,210.00 | 123,210.00 | 2,999 |
|
Aug 19, 2026
|
124,840.00 | 125,340.00 | 123,419.00 | 124,500.00 | 124,500.00 | 4,167 |
|
Aug 18, 2026
|
126,520.00 | 126,590.00 | 124,800.00 | 125,100.00 | 125,100.00 | 5,520 |
|
Aug 17, 2026
|
128,040.00 | 128,140.00 | 127,320.00 | 127,720.00 | 127,720.00 | 4,110 |
|
Aug 14, 2026
|
127,960.00 | 128,230.00 | 126,980.00 | 126,980.00 | 126,980.00 | 3,429 |
|
Aug 13, 2026
|
126,930.00 | 128,320.00 | 125,302.62 | 127,920.00 | 127,920.00 | 3,257 |
|
Aug 12, 2026
|
125,990.00 | 126,940.00 | 125,930.00 | 126,440.00 | 126,440.00 | 3,715 |
|
Aug 11, 2026
|
126,040.00 | 126,760.00 | 125,640.00 | 125,740.00 | 125,740.00 | 6,540 |
|
Aug 10, 2026
|
126,830.00 | 127,120.00 | 125,840.00 | 125,890.00 | 125,890.00 | 5,776 |
|
Aug 7, 2026
|
125,700.00 | 127,090.00 | 125,410.00 | 126,500.00 | 126,500.00 | 4,050 |
|
Aug 6, 2026
|
125,490.00 | 126,200.00 | 124,280.00 | 125,710.00 | 125,710.00 | 3,573 |
|
Aug 5, 2026
|
127,260.00 | 127,790.00 | 126,450.00 | 126,680.00 | 126,680.00 | 5,916 |
|
Aug 4, 2026
|
123,820.00 | 126,200.00 | 123,440.00 | 126,070.00 | 126,070.00 | 8,259 |
|
Aug 3, 2026
|
121,470.00 | 122,630.00 | 120,010.00 | 122,470.00 | 122,470.00 | 6,764 |
|
Jul 31, 2026
|
121,050.00 | 122,380.00 | 119,400.00 | 119,700.00 | 119,700.00 | 8,124 |
|
Jul 30, 2026
|
117,540.00 | 120,330.00 | 117,130.00 | 119,360.00 | 119,360.00 | 7,140 |
|
Jul 29, 2026
|
120,040.00 | 120,560.00 | 118,200.00 | 118,520.00 | 118,520.00 | 5,037 |
|
Jul 28, 2026
|
120,100.00 | 120,590.00 | 117,980.00 | 120,120.00 | 120,120.00 | 6,193 |
|
Jul 27, 2026
|
122,750.00 | 123,320.00 | 119,931.50 | 120,310.00 | 120,310.00 | 5,398 |
|
Jul 24, 2026
|
122,350.00 | 123,110.00 | 121,090.00 | 121,980.00 | 121,980.00 | 3,739 |
|
Jul 23, 2026
|
124,180.00 | 124,450.00 | 122,080.00 | 122,400.00 | 122,400.00 | 3,719 |
|
Jul 22, 2026
|
124,180.00 | 125,220.00 | 123,870.00 | 125,100.00 | 125,100.00 | 2,303 |
|
Jul 21, 2026
|
123,730.00 | 125,140.00 | 123,510.00 | 125,060.00 | 125,060.00 | 3,725 |
|
Jul 20, 2026
|
122,270.00 | 123,920.00 | 122,110.00 | 123,440.00 | 123,440.00 | 6,134 |
|
Jul 17, 2026
|
121,710.00 | 122,700.00 | 120,640.00 | 121,960.00 | 121,960.00 | 6,042 |
|
Jul 16, 2026
|
125,030.00 | 125,200.00 | 123,510.00 | 124,570.00 | 124,570.00 | 3,274 |
|
Jul 15, 2026
|
127,640.00 | 127,880.00 | 124,810.00 | 125,340.00 | 125,340.00 | 2,666 |
|
Jul 14, 2026
|
126,250.00 | 127,250.00 | 125,790.00 | 127,120.00 | 127,120.00 | 2,873 |
|
Jul 13, 2026
|
126,390.00 | 126,960.00 | 125,000.00 | 126,600.00 | 126,600.00 | 6,494 |
|
Jul 10, 2026
|
126,630.00 | 127,500.00 | 126,290.00 | 127,390.00 | 127,390.00 | 4,262 |
|
Jul 9, 2026
|
125,770.00 | 127,380.00 | 125,743.31 | 127,090.00 | 127,090.00 | 2,752 |
|
Jul 8, 2026
|
125,000.00 | 125,710.00 | 123,510.00 | 124,120.00 | 124,120.00 | 6,277 |
|
Jul 7, 2026
|
126,360.00 | 126,690.00 | 124,460.00 | 124,730.00 | 124,730.00 | 3,962 |
|
Jul 6, 2026
|
127,530.00 | 128,280.00 | 127,040.00 | 128,170.00 | 128,170.00 | 3,451 |
|
Jul 3, 2026
|
127,190.00 | 127,820.00 | 127,080.00 | 127,530.00 | 127,530.00 | 2,237 |
|
Jul 2, 2026
|
128,060.00 | 129,590.00 | 126,200.00 | 126,840.00 | 126,840.00 | 7,565 |
|
Jul 1, 2026
|
130,640.00 | 131,050.00 | 129,000.00 | 130,040.00 | 130,040.00 | 4,546 |
|
Jun 30, 2026
|
129,480.00 | 131,520.00 | 129,080.00 | 130,520.00 | 130,520.00 | 4,466 |
|
Jun 29, 2026
|
127,350.00 | 128,110.00 | 125,840.00 | 127,680.00 | 127,680.00 | 5,676 |
|
Jun 26, 2026
|
127,100.00 | 127,450.00 | 125,620.00 | 127,340.00 | 127,340.00 | 4,343 |
|
Jun 25, 2026
|
130,000.00 | 130,520.00 | 126,280.00 | 127,550.00 | 127,550.00 | 6,335 |
|
Jun 24, 2026
|
128,550.00 | 129,270.00 | 127,700.00 | 128,590.00 | 128,590.00 | 4,361 |
|
Jun 23, 2026
|
128,820.00 | 129,350.00 | 127,530.00 | 128,250.00 | 128,250.00 | 11,576 |
|
Jun 22, 2026
|
132,260.00 | 132,920.00 | 130,970.00 | 131,260.00 | 131,260.00 | 6,688 |
|
Jun 19, 2026
|
131,510.00 | 131,960.00 | 131,170.00 | 131,830.00 | 131,830.00 | 4,095 |
|
Jun 18, 2026
|
129,890.00 | 131,720.00 | 129,780.00 | 131,290.00 | 131,290.00 | 4,483 |
|
Jun 17, 2026
|
129,420.00 | 129,540.00 | 128,498.69 | 129,020.00 | 129,020.00 | 4,365 |
|
Jun 16, 2026
|
130,740.00 | 131,200.00 | 129,100.00 | 129,400.00 | 129,400.00 | 4,619 |
|
Jun 15, 2026
|
129,120.00 | 130,470.00 | 129,010.00 | 130,390.00 | 130,390.00 | 8,935 |
|
Jun 12, 2026
|
125,660.00 | 127,280.00 | 125,070.00 | 126,970.00 | 126,970.00 | 7,304 |
|
Jun 11, 2026
|
123,490.00 | 124,820.00 | 122,950.00 | 123,910.00 | 123,910.00 | 5,910 |
|
Jun 10, 2026
|
124,220.00 | 125,230.00 | 122,488.50 | 123,230.00 | 123,230.00 | 7,284 |
|
Jun 9, 2026
|
127,170.00 | 127,830.00 | 123,560.00 | 123,590.00 | 123,590.00 | 6,032 |
|
Jun 8, 2026
|
125,340.00 | 127,810.00 | 125,180.00 | 127,170.00 | 127,170.00 | 7,901 |
|
Jun 5, 2026
|
128,580.00 | 129,340.00 | 127,300.00 | 127,380.00 | 127,380.00 | 7,810 |
|
Jun 4, 2026
|
130,400.00 | 130,490.00 | 128,280.00 | 129,900.00 | 129,900.00 | 5,733 |
|
Jun 3, 2026
|
130,860.00 | 131,620.00 | 130,150.00 | 130,720.00 | 130,720.00 | 5,416 |
|
Jun 2, 2026
|
129,730.00 | 131,280.00 | 129,410.00 | 130,500.00 | 130,500.00 | 4,164 |
|
Jun 1, 2026
|
130,070.00 | 130,370.00 | 128,960.00 | 130,110.00 | 130,110.00 | 8,662 |
|
May 29, 2026
|
129,370.00 | 130,210.00 | 128,940.00 | 129,230.00 | 129,230.00 | 4,719 |
|
May 28, 2026
|
127,850.00 | 129,080.00 | 127,730.00 | 129,080.00 | 129,080.00 | 5,064 |
|
May 27, 2026
|
128,080.00 | 129,400.00 | 127,320.00 | 127,820.00 | 127,820.00 | 6,299 |
|
May 26, 2026
|
126,730.00 | 128,130.00 | 126,480.00 | 127,830.00 | 127,830.00 | 6,491 |
|
May 22, 2026
|
126,070.00 | 126,650.00 | 125,600.00 | 126,560.00 | 126,560.00 | 4,563 |
|
May 21, 2026
|
124,900.00 | 125,410.00 | 124,500.00 | 124,760.00 | 124,760.00 | 4,364 |
|
May 20, 2026
|
124,150.00 | 125,410.00 | 123,750.00 | 124,780.00 | 124,780.00 | 2,947 |
|
May 19, 2026
|
123,950.00 | 124,430.00 | 122,550.00 | 123,000.00 | 123,000.00 | 4,750 |
|
May 18, 2026
|
124,770.00 | 125,670.00 | 123,750.00 | 123,890.00 | 123,890.00 | 6,318 |
|
May 15, 2026
|
126,050.00 | 126,170.00 | 124,800.00 | 125,980.00 | 125,980.00 | 5,872 |
|
May 14, 2026
|
125,190.00 | 126,380.00 | 124,730.00 | 126,240.00 | 126,240.00 | 5,895 |
|
May 13, 2026
|
123,910.00 | 124,600.00 | 123,130.23 | 124,030.00 | 124,030.00 | 9,656 |
|
May 12, 2026
|
123,390.00 | 123,920.00 | 122,220.00 | 122,300.00 | 122,300.00 | 7,459 |
|
May 11, 2026
|
123,250.00 | 123,580.00 | 122,800.00 | 123,270.00 | 123,270.00 | 7,468 |
|
May 8, 2026
|
121,390.00 | 122,490.00 | 121,100.00 | 122,460.00 | 122,460.00 | 8,332 |
|
May 7, 2026
|
120,810.00 | 121,488.00 | 120,460.00 | 121,250.00 | 121,250.00 | 4,816 |
|
May 6, 2026
|
119,180.00 | 120,150.00 | 119,070.00 | 120,090.00 | 120,090.00 | 8,330 |
|
May 5, 2026
|
117,750.00 | 118,810.00 | 117,680.00 | 118,490.00 | 118,490.00 | 7,425 |
|
May 1, 2026
|
115,890.00 | 117,500.00 | 115,530.00 | 116,870.00 | 116,870.00 | 5,924 |
|
Apr 30, 2026
|
115,690.00 | 116,580.00 | 114,580.00 | 115,240.00 | 115,240.00 | 4,493 |
|
Apr 29, 2026
|
115,330.00 | 115,670.00 | 114,890.00 | 115,560.00 | 115,560.00 | 4,501 |
|
Apr 28, 2026
|
115,620.00 | 115,720.00 | 114,260.00 | 114,260.00 | 114,260.00 | 7,514 |
|
Apr 27, 2026
|
115,710.00 | 115,970.00 | 114,970.00 | 115,260.00 | 115,260.00 | 5,462 |
|
Apr 24, 2026
|
114,820.00 | 115,730.00 | 114,660.00 | 115,610.00 | 115,610.00 | 7,848 |
|
Apr 23, 2026
|
114,250.00 | 114,790.00 | 113,790.00 | 114,790.00 | 114,790.00 | 5,743 |
|
Apr 22, 2026
|
113,290.00 | 114,186.82 | 113,050.00 | 114,060.00 | 114,060.00 | 3,567 |
|
Apr 21, 2026
|
113,310.00 | 113,570.00 | 112,630.00 | 112,990.00 | 112,990.00 | 5,297 |
|
Apr 20, 2026
|
112,780.00 | 113,520.00 | 112,190.00 | 112,390.00 | 112,390.00 | 5,374 |
|
Apr 17, 2026
|
111,810.00 | 113,060.00 | 111,740.00 | 113,060.00 | 113,060.00 | 6,337 |
|
Apr 16, 2026
|
111,250.00 | 111,790.00 | 110,780.00 | 111,720.00 | 111,720.00 | 5,931 |
|
Apr 15, 2026
|
109,360.00 | 110,090.00 | 109,220.00 | 110,040.00 | 110,040.00 | 5,525 |
|
Apr 14, 2026
|
107,900.00 | 108,630.00 | 107,740.00 | 108,630.00 | 108,630.00 | 4,706 |
|
Apr 13, 2026
|
106,820.00 | 107,450.00 | 106,440.00 | 107,330.00 | 107,330.00 | 4,935 |
|
Apr 10, 2026
|
107,250.00 | 107,600.00 | 107,060.00 | 107,270.00 | 107,270.00 | 3,937 |
|
Apr 9, 2026
|
106,570.00 | 106,670.00 | 106,079.04 | 106,650.00 | 106,650.00 | 3,545 |
|
Apr 8, 2026
|
106,730.00 | 107,130.00 | 105,740.00 | 106,190.00 | 106,190.00 | 9,037 |
|
Apr 7, 2026
|
104,370.00 | 105,180.00 | 102,780.00 | 103,610.00 | 103,610.00 | 9,285 |
|
Apr 2, 2026
|
102,690.00 | 104,520.00 | 102,090.00 | 104,020.00 | 104,020.00 | 5,370 |
|
Apr 1, 2026
|
103,640.00 | 103,910.00 | 102,430.00 | 103,820.00 | 103,820.00 | 7,653 |
|
Mar 31, 2026
|
100,490.00 | 101,510.00 | 100,245.03 | 101,440.00 | 101,440.00 | 3,767 |
|
Mar 30, 2026
|
100,470.00 | 101,410.00 | 100,330.00 | 101,030.00 | 101,030.00 | 6,969 |
|
Mar 27, 2026
|
102,110.00 | 102,280.00 | 100,010.00 | 100,630.00 | 100,630.00 | 5,352 |
|
Mar 26, 2026
|
103,510.00 | 103,640.00 | 102,420.00 | 102,420.00 | 102,420.00 | 2,966 |
|
Mar 25, 2026
|
103,780.00 | 104,280.00 | 103,410.00 | 103,940.00 | 103,940.00 | 4,002 |
|
Mar 24, 2026
|
103,660.00 | 103,910.00 | 102,700.00 | 103,210.00 | 103,210.00 | 4,383 |
|
Mar 23, 2026
|
102,140.00 | 106,030.00 | 102,010.00 | 103,550.00 | 103,550.00 | 8,474 |
|
Mar 20, 2026
|
104,150.00 | 104,380.00 | 103,440.00 | 103,710.00 | 103,710.00 | 3,997 |
|
Mar 19, 2026
|
105,380.00 | 105,600.00 | 103,730.00 | 104,115.00 | 104,115.00 | 2,985 |
|
Mar 18, 2026
|
107,160.00 | 107,320.00 | 106,020.00 | 106,040.00 | 106,040.00 | 2,654 |
|
Mar 17, 2026
|
105,880.00 | 106,970.00 | 105,674.50 | 106,590.00 | 106,590.00 | 3,511 |
|
Mar 16, 2026
|
106,360.00 | 106,730.00 | 105,975.01 | 106,320.00 | 106,320.00 | 3,643 |
|
Mar 13, 2026
|
105,610.00 | 107,080.00 | 105,480.00 | 105,990.00 | 105,990.00 | 1,593 |
|
Mar 12, 2026
|
106,490.00 | 106,730.00 | 105,600.00 | 105,970.00 | 105,970.00 | 2,183 |
|
Mar 11, 2026
|
106,780.00 | 107,420.00 | 106,420.00 | 106,860.00 | 106,860.00 | 1,628 |
|
Mar 10, 2026
|
106,700.00 | 107,180.00 | 106,150.00 | 107,070.00 | 107,070.00 | 4,104 |
|
Mar 9, 2026
|
104,340.00 | 105,770.00 | 104,200.00 | 105,610.00 | 105,610.00 | 5,569 |
|
Mar 5, 2026
|
107,700.00 | 108,220.00 | 107,210.00 | 107,630.00 | 107,630.00 | 2,484 |
|
Mar 4, 2026
|
105,740.00 | 107,790.00 | 105,630.00 | 107,680.00 | 107,680.00 | 5,315 |
|
Mar 3, 2026
|
105,960.00 | 106,190.00 | 105,020.00 | 105,950.00 | 105,950.00 | 6,027 |
|
Mar 2, 2026
|
105,250.00 | 107,060.00 | 105,100.00 | 106,590.00 | 106,590.00 | 5,766 |
|
Feb 27, 2026
|
106,480.00 | 106,550.00 | 105,430.00 | 106,400.00 | 106,400.00 | 3,139 |
|
Feb 26, 2026
|
107,190.00 | 107,540.00 | 105,400.00 | 106,210.00 | 106,210.00 | 2,873 |
|
Feb 25, 2026
|
105,960.00 | 107,370.00 | 105,940.00 | 106,970.00 | 106,970.00 | 3,003 |
|
Feb 24, 2026
|
105,470.00 | 106,020.00 | 104,840.00 | 105,720.00 | 105,720.00 | 3,443 |
|
Feb 23, 2026
|
105,390.00 | 106,230.00 | 104,660.00 | 104,970.00 | 104,970.00 | 3,852 |
|
Feb 20, 2026
|
106,080.00 | 106,550.00 | 104,920.00 | 106,200.00 | 106,200.00 | 3,398 |
|
Feb 19, 2026
|
106,010.00 | 106,210.00 | 105,310.00 | 105,920.00 | 105,920.00 | 2,089 |
|
Feb 18, 2026
|
104,750.00 | 106,020.00 | 104,640.00 | 106,010.00 | 106,010.00 | 4,101 |
|
Feb 17, 2026
|
104,010.00 | 104,920.00 | 103,454.50 | 104,560.00 | 104,560.00 | 5,269 |
|
Feb 16, 2026
|
104,230.00 | 104,460.00 | 103,560.00 | 103,670.00 | 103,670.00 | 2,836 |
|
Feb 13, 2026
|
104,000.00 | 104,590.00 | 103,250.00 | 104,280.00 | 104,280.00 | 4,762 |
|
Feb 12, 2026
|
106,380.00 | 106,500.00 | 104,180.00 | 104,280.00 | 104,280.00 | 2,939 |
|
Feb 11, 2026
|
105,680.00 | 106,640.00 | 104,930.00 | 105,600.00 | 105,600.00 | 5,458 |
|
Feb 10, 2026
|
106,010.00 | 106,460.00 | 105,590.00 | 105,970.00 | 105,970.00 | 3,468 |
|
Feb 9, 2026
|
105,720.00 | 106,030.00 | 104,560.00 | 106,020.00 | 106,020.00 | 3,318 |
|
Feb 6, 2026
|
103,490.00 | 105,160.00 | 103,170.00 | 105,100.00 | 105,100.00 | 3,797 |
|
Feb 5, 2026
|
105,120.00 | 105,620.00 | 103,520.00 | 104,565.00 | 104,565.00 | 6,983 |
|
Feb 4, 2026
|
106,230.00 | 106,260.00 | 104,550.00 | 104,860.00 | 104,860.00 | 4,573 |
|
Feb 3, 2026
|
108,430.00 | 108,660.00 | 106,210.00 | 106,400.00 | 106,400.00 | 2,573 |
|
Feb 2, 2026
|
105,820.00 | 108,430.00 | 105,760.00 | 108,280.00 | 108,280.00 | 4,414 |
|
Jan 30, 2026
|
106,620.00 | 108,040.00 | 106,480.00 | 107,400.00 | 107,400.00 | 5,906 |
|
Jan 29, 2026
|
108,400.00 | 108,570.00 | 105,850.00 | 106,380.00 | 106,380.00 | 3,654 |
|
Jan 28, 2026
|
108,810.00 | 109,089.00 | 108,270.00 | 108,420.00 | 108,420.00 | 4,793 |
|
Jan 27, 2026
|
108,510.00 | 108,580.00 | 107,490.00 | 108,080.00 | 108,080.00 | 2,304 |
|
Jan 26, 2026
|
107,480.00 | 107,910.00 | 106,790.00 | 107,870.00 | 107,870.00 | 5,113 |
|
Jan 23, 2026
|
108,630.00 | 108,760.00 | 107,717.89 | 108,260.00 | 108,260.00 | 2,270 |
|
Jan 22, 2026
|
108,650.00 | 109,520.00 | 108,160.00 | 108,540.00 | 108,540.00 | 3,491 |
|
Jan 21, 2026
|
106,970.00 | 108,210.00 | 106,400.00 | 107,890.00 | 107,890.00 | 7,946 |
|
Jan 20, 2026
|
107,010.00 | 107,690.00 | 106,170.00 | 107,650.00 | 107,650.00 | 3,986 |
|
Jan 19, 2026
|
108,040.00 | 108,230.00 | 107,260.00 | 107,590.00 | 107,590.00 | 6,774 |
|
Jan 16, 2026
|
109,970.00 | 110,170.00 | 109,140.00 | 109,580.00 | 109,580.00 | 6,337 |
|
Jan 15, 2026
|
109,040.00 | 110,620.00 | 108,970.00 | 110,210.00 | 110,210.00 | 4,456 |
|
Jan 14, 2026
|
109,680.00 | 109,750.00 | 107,930.00 | 108,270.00 | 108,270.00 | 3,615 |
|
Jan 13, 2026
|
109,690.00 | 110,280.00 | 109,230.00 | 110,070.00 | 110,070.00 | 3,712 |
|
Jan 12, 2026
|
109,070.00 | 109,860.00 | 108,570.00 | 109,780.00 | 109,780.00 | 3,954 |
|
Jan 9, 2026
|
108,970.00 | 110,020.00 | 108,920.00 | 109,850.00 | 109,850.00 | 4,156 |
|
Jan 8, 2026
|
109,120.00 | 109,600.00 | 108,500.00 | 108,650.00 | 108,650.00 | 2,872 |
|
Jan 7, 2026
|
108,740.00 | 109,630.00 | 108,510.00 | 109,540.00 | 109,540.00 | 2,967 |
|
Jan 6, 2026
|
107,770.00 | 108,750.00 | 107,240.00 | 108,440.00 | 108,440.00 | 3,104 |
|
Jan 5, 2026
|
108,080.00 | 108,800.00 | 108,000.00 | 108,170.00 | 108,170.00 | 3,644 |
|
Dec 24, 2025
|
108,510.00 | 108,690.00 | 108,410.00 | 108,650.00 | 108,650.00 | 1,678 |
|
Dec 23, 2025
|
108,150.00 | 108,610.00 | 107,800.00 | 108,560.00 | 108,560.00 | 5,769 |
|
Dec 19, 2025
|
107,780.00 | 108,790.00 | 107,410.00 | 108,570.00 | 108,570.00 | 15,356 |
|
Dec 18, 2025
|
106,420.00 | 107,780.00 | 106,310.00 | 107,740.00 | 107,740.00 | 6,038 |
|
Dec 17, 2025
|
108,310.00 | 108,660.00 | 106,110.00 | 106,150.00 | 106,150.00 | 2,772 |
|
Dec 16, 2025
|
106,690.00 | 107,320.00 | 106,460.00 | 106,880.00 | 106,880.00 | 3,641 |
|
Dec 15, 2025
|
108,340.00 | 108,780.00 | 107,200.00 | 107,940.00 | 107,940.00 | 3,056 |
|
Dec 12, 2025
|
109,940.00 | 110,030.00 | 107,860.00 | 108,120.00 | 108,120.00 | 2,990 |
|
Dec 11, 2025
|
109,460.00 | 110,030.00 | 108,480.00 | 108,870.00 | 108,870.00 | 2,662 |
|
Dec 10, 2025
|
110,630.00 | 110,750.00 | 109,820.00 | 110,240.00 | 110,240.00 | 2,862 |
|
Dec 9, 2025
|
110,430.00 | 110,678.35 | 109,990.00 | 110,590.00 | 110,590.00 | 1,550 |
|
Dec 8, 2025
|
110,920.00 | 111,080.00 | 110,241.90 | 110,310.00 | 110,310.00 | 3,441 |
|
Dec 5, 2025
|
110,350.00 | 110,970.00 | 109,700.00 | 110,380.00 | 110,380.00 | 1,985 |
|
Dec 4, 2025
|
110,140.00 | 110,510.00 | 109,360.00 | 109,690.00 | 109,690.00 | 2,995 |
|
Dec 3, 2025
|
110,890.00 | 111,030.00 | 109,200.00 | 109,890.00 | 109,890.00 | 3,644 |
|
Dec 2, 2025
|
109,810.00 | 111,300.00 | 109,740.00 | 110,420.00 | 110,420.00 | 4,489 |
|
Dec 1, 2025
|
109,430.00 | 109,850.00 | 108,750.00 | 109,840.00 | 109,840.00 | 5,667 |
|
Nov 28, 2025
|
109,640.00 | 110,680.00 | 109,220.00 | 109,770.00 | 109,770.00 | 3,018 |
|
Nov 27, 2025
|
109,450.00 | 109,680.00 | 109,153.88 | 109,270.00 | 109,270.00 | 2,927 |
|
Nov 26, 2025
|
109,390.00 | 109,650.00 | 108,830.00 | 109,500.00 | 109,500.00 | 6,560 |
|
Nov 25, 2025
|
108,630.00 | 108,750.00 | 106,760.00 | 107,850.00 | 107,850.00 | 4,706 |
|
Nov 24, 2025
|
107,020.00 | 108,550.00 | 106,450.00 | 108,470.00 | 108,470.00 | 6,125 |
|
Nov 21, 2025
|
105,300.00 | 106,370.00 | 104,640.00 | 105,550.00 | 105,550.00 | 7,033 |
|
Nov 20, 2025
|
109,970.00 | 110,540.00 | 108,530.00 | 108,530.00 | 108,530.00 | 4,957 |
|
Nov 19, 2025
|
106,970.00 | 108,910.00 | 106,900.00 | 107,970.00 | 107,970.00 | 3,641 |
|
Nov 18, 2025
|
107,400.00 | 107,960.00 | 105,840.00 | 107,220.00 | 107,220.00 | 6,888 |
|
Nov 17, 2025
|
109,720.00 | 110,070.00 | 108,240.00 | 108,800.00 | 108,800.00 | 3,095 |
|
Nov 14, 2025
|
108,640.00 | 109,680.00 | 106,810.00 | 109,450.00 | 109,450.00 | 6,209 |
|
Nov 13, 2025
|
111,530.00 | 111,710.00 | 109,020.00 | 109,270.00 | 109,270.00 | 3,214 |
|
Nov 12, 2025
|
111,970.00 | 112,530.00 | 110,841.50 | 111,250.00 | 111,250.00 | 5,687 |
|
Nov 11, 2025
|
111,570.00 | 111,710.00 | 110,460.00 | 110,600.00 | 110,600.00 | 5,407 |
|
Nov 10, 2025
|
110,560.00 | 111,380.00 | 110,330.00 | 110,580.00 | 110,580.00 | 7,430 |
|
Nov 7, 2025
|
110,240.00 | 110,330.00 | 107,370.00 | 107,570.00 | 107,570.00 | 4,982 |
|
Nov 6, 2025
|
112,000.00 | 112,630.00 | 109,980.00 | 110,120.00 | 110,120.00 | 6,619 |
|
Nov 5, 2025
|
111,520.00 | 112,610.00 | 111,260.00 | 112,570.00 | 112,570.00 | 5,906 |
|
Nov 4, 2025
|
112,080.00 | 113,170.00 | 111,954.34 | 112,640.00 | 112,640.00 | 4,634 |
|
Nov 3, 2025
|
112,990.00 | 114,260.00 | 112,951.05 | 113,100.00 | 113,100.00 | 5,740 |
|
Oct 31, 2025
|
113,720.00 | 114,250.00 | 112,760.00 | 112,940.00 | 112,940.00 | 5,724 |
|
Oct 30, 2025
|
113,510.00 | 113,740.00 | 112,473.50 | 112,940.00 | 112,940.00 | 5,128 |
