LSE - Delayed Quote
GBp
iShares Core S&P 500 UCITS ETF USD (Acc) (CSP1.L)
61,220.00
-1,069.00
(-1.72%)
At close: October 30 at 4:35:14 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
|
61,600.00 | 61,759.00 | 61,140.00 | 61,220.00 | 61,220.00 | 12,781 |
|
Oct 29, 2026
|
62,497.00 | 62,789.45 | 62,248.00 | 62,289.00 | 62,289.00 | 98,543 |
|
Oct 28, 2026
|
62,811.00 | 62,904.00 | 62,645.00 | 62,753.00 | 62,753.00 | 5,207 |
|
Oct 27, 2026
|
62,097.00 | 62,716.00 | 62,087.46 | 62,653.00 | 62,653.00 | 7,269 |
|
Oct 26, 2026
|
61,668.00 | 62,293.00 | 61,607.13 | 62,076.00 | 62,076.00 | 9,368 |
|
Oct 23, 2026
|
61,811.00 | 61,914.00 | 61,411.00 | 61,794.00 | 61,794.00 | 8,241 |
|
Oct 22, 2026
|
61,938.00 | 62,172.00 | 61,751.00 | 61,846.00 | 61,846.00 | 3,183 |
|
Oct 21, 2026
|
62,330.00 | 62,429.00 | 62,165.00 | 62,429.00 | 62,429.00 | 4,012 |
|
Oct 20, 2026
|
62,281.00 | 62,449.03 | 61,828.00 | 62,290.00 | 62,290.00 | 8,905 |
|
Oct 19, 2026
|
62,442.00 | 62,623.00 | 62,223.00 | 62,623.00 | 62,623.00 | 8,579 |
|
Oct 16, 2026
|
62,868.00 | 62,933.00 | 62,388.00 | 62,442.00 | 62,442.00 | 4,054 |
|
Oct 15, 2026
|
62,670.00 | 63,021.00 | 62,447.00 | 62,881.00 | 62,881.00 | 11,914 |
|
Oct 14, 2026
|
63,589.00 | 63,746.00 | 63,480.00 | 63,552.00 | 63,552.00 | 7,967 |
|
Oct 13, 2026
|
63,686.00 | 63,705.00 | 63,435.00 | 63,446.00 | 63,446.00 | 4,822 |
|
Oct 12, 2026
|
63,753.00 | 63,836.00 | 63,644.00 | 63,782.00 | 63,782.00 | 7,744 |
|
Oct 9, 2026
|
63,525.00 | 63,655.00 | 63,481.00 | 63,565.00 | 63,565.00 | 7,119 |
|
Oct 8, 2026
|
63,611.00 | 63,745.00 | 63,418.00 | 63,481.00 | 63,481.00 | 11,263 |
|
Oct 7, 2026
|
63,674.00 | 63,770.00 | 63,390.36 | 63,547.00 | 63,547.00 | 7,883 |
|
Oct 6, 2026
|
63,566.00 | 63,719.00 | 63,420.00 | 63,674.00 | 63,674.00 | 9,236 |
|
Oct 5, 2026
|
62,979.00 | 63,398.00 | 62,818.00 | 63,330.00 | 63,330.00 | 10,310 |
|
Oct 2, 2026
|
62,777.00 | 63,245.00 | 62,769.00 | 62,938.00 | 62,938.00 | 9,208 |
|
Oct 1, 2026
|
62,572.00 | 62,759.00 | 62,209.00 | 62,369.00 | 62,369.00 | 6,385 |
|
Sep 30, 2026
|
62,524.00 | 62,761.00 | 62,195.00 | 62,698.00 | 62,698.00 | 47,966 |
|
Sep 29, 2026
|
62,595.00 | 62,778.00 | 62,543.00 | 62,614.00 | 62,614.00 | 4,883 |
|
Sep 28, 2026
|
62,860.00 | 62,900.00 | 62,443.00 | 62,504.00 | 62,504.00 | 6,050 |
|
Sep 25, 2026
|
62,929.00 | 63,033.00 | 62,625.00 | 62,903.00 | 62,903.00 | 5,320 |
|
Sep 24, 2026
|
62,500.00 | 62,794.00 | 62,382.00 | 62,602.00 | 62,602.00 | 6,780 |
|
Sep 23, 2026
|
62,960.00 | 63,169.00 | 62,783.00 | 62,825.00 | 62,825.00 | 4,884 |
|
Sep 22, 2026
|
62,668.00 | 62,847.00 | 62,629.49 | 62,770.00 | 62,770.00 | 6,526 |
|
Sep 21, 2026
|
61,975.00 | 62,367.65 | 61,935.00 | 62,349.00 | 62,349.00 | 5,900 |
|
Sep 18, 2026
|
61,844.00 | 61,919.00 | 61,524.00 | 61,528.00 | 61,528.00 | 4,062 |
|
Sep 17, 2026
|
61,243.00 | 61,685.00 | 61,234.00 | 61,679.00 | 61,679.00 | 4,795 |
|
Sep 16, 2026
|
60,846.00 | 61,144.00 | 60,818.00 | 61,062.00 | 61,062.00 | 3,630 |
|
Sep 15, 2026
|
60,816.00 | 60,983.00 | 60,550.00 | 60,684.00 | 60,684.00 | 8,865 |
|
Sep 14, 2026
|
60,805.00 | 61,072.00 | 60,699.00 | 60,962.00 | 60,962.00 | 6,041 |
|
Sep 11, 2026
|
60,816.00 | 61,221.00 | 60,795.00 | 61,183.00 | 61,183.00 | 3,555 |
|
Sep 10, 2026
|
60,939.00 | 60,969.00 | 60,493.00 | 60,653.00 | 60,653.00 | 6,118 |
|
Sep 9, 2026
|
61,065.00 | 61,146.00 | 60,721.00 | 60,769.00 | 60,769.00 | 5,838 |
|
Sep 8, 2026
|
61,312.00 | 61,946.00 | 60,713.00 | 61,254.00 | 61,254.00 | 4,189 |
|
Sep 7, 2026
|
61,512.00 | 61,575.00 | 61,277.50 | 61,299.00 | 61,299.00 | 3,151 |
|
Sep 4, 2026
|
61,694.00 | 62,444.00 | 61,450.00 | 61,467.00 | 61,467.00 | 10,473 |
|
Sep 3, 2026
|
61,258.00 | 61,701.00 | 61,222.00 | 61,701.00 | 61,701.00 | 4,834 |
|
Sep 2, 2026
|
60,965.00 | 61,339.00 | 60,785.00 | 61,302.00 | 61,302.00 | 7,237 |
|
Sep 1, 2026
|
61,208.00 | 61,410.00 | 60,749.00 | 60,973.00 | 60,973.00 | 11,679 |
|
Aug 28, 2026
|
61,327.00 | 61,798.00 | 61,272.00 | 61,718.00 | 61,718.00 | 7,526 |
|
Aug 27, 2026
|
61,107.00 | 61,334.00 | 61,005.00 | 61,255.00 | 61,255.00 | 5,775 |
|
Aug 26, 2026
|
60,668.00 | 60,938.00 | 60,603.15 | 60,829.00 | 60,829.00 | 3,408 |
|
Aug 25, 2026
|
60,691.00 | 60,823.00 | 60,492.00 | 60,633.00 | 60,633.00 | 4,490 |
|
Aug 24, 2026
|
60,497.00 | 60,660.00 | 60,355.00 | 60,492.00 | 60,492.00 | 6,153 |
|
Aug 21, 2026
|
60,448.00 | 60,760.00 | 60,417.00 | 60,733.00 | 60,733.00 | 6,054 |
|
Aug 20, 2026
|
61,130.00 | 61,157.00 | 60,597.00 | 60,683.00 | 60,683.00 | 6,956 |
|
Aug 19, 2026
|
61,186.00 | 61,319.00 | 60,979.00 | 61,188.00 | 61,188.00 | 5,730 |
|
Aug 18, 2026
|
61,511.00 | 61,537.00 | 61,225.00 | 61,287.00 | 61,287.00 | 6,091 |
|
Aug 17, 2026
|
61,987.00 | 62,022.00 | 61,723.00 | 61,781.00 | 61,781.00 | 8,124 |
|
Aug 14, 2026
|
62,255.00 | 62,267.00 | 61,887.00 | 61,887.00 | 61,887.00 | 3,744 |
|
Aug 13, 2026
|
62,001.00 | 62,378.00 | 61,950.96 | 62,141.00 | 62,141.00 | 4,328 |
|
Aug 12, 2026
|
61,711.00 | 61,900.00 | 61,667.00 | 61,739.00 | 61,739.00 | 7,628 |
|
Aug 11, 2026
|
61,843.00 | 62,044.00 | 61,756.00 | 61,756.00 | 61,756.00 | 3,817 |
|
Aug 10, 2026
|
61,984.00 | 62,033.00 | 61,772.00 | 61,798.00 | 61,798.00 | 7,419 |
|
Aug 7, 2026
|
61,771.00 | 61,968.00 | 61,646.00 | 61,920.00 | 61,920.00 | 5,278 |
|
Aug 6, 2026
|
61,896.00 | 61,983.00 | 61,676.00 | 61,730.00 | 61,730.00 | 10,940 |
|
Aug 5, 2026
|
62,152.00 | 62,346.00 | 61,898.00 | 61,951.00 | 61,951.00 | 9,221 |
|
Aug 4, 2026
|
61,079.00 | 61,707.00 | 60,928.00 | 61,676.00 | 61,676.00 | 9,629 |
|
Aug 3, 2026
|
60,251.00 | 60,810.00 | 60,168.00 | 60,762.00 | 60,762.00 | 11,443 |
|
Jul 31, 2026
|
59,782.00 | 60,143.00 | 59,400.00 | 59,475.00 | 59,475.00 | 8,997 |
|
Jul 30, 2026
|
59,200.00 | 59,722.00 | 59,021.00 | 59,138.00 | 59,138.00 | 9,404 |
|
Jul 29, 2026
|
60,331.00 | 60,401.50 | 59,622.00 | 59,733.00 | 59,733.00 | 6,196 |
|
Jul 28, 2026
|
59,922.00 | 60,246.00 | 59,822.00 | 60,198.00 | 60,198.00 | 7,317 |
|
Jul 27, 2026
|
60,320.00 | 60,561.00 | 59,783.00 | 59,890.00 | 59,890.00 | 8,602 |
|
Jul 24, 2026
|
59,888.00 | 60,178.20 | 59,800.00 | 60,110.00 | 60,110.00 | 6,342 |
|
Jul 23, 2026
|
60,256.00 | 60,348.00 | 59,743.00 | 59,824.00 | 59,824.00 | 6,328 |
|
Jul 22, 2026
|
60,272.00 | 60,561.00 | 60,167.00 | 60,509.00 | 60,509.00 | 5,591 |
|
Jul 21, 2026
|
59,953.00 | 60,417.00 | 59,894.95 | 60,389.00 | 60,389.00 | 4,052 |
|
Jul 20, 2026
|
59,701.00 | 60,152.00 | 59,660.00 | 60,054.00 | 60,054.00 | 14,370 |
|
Jul 17, 2026
|
59,706.00 | 60,073.00 | 59,540.00 | 59,838.00 | 59,838.00 | 6,749 |
|
Jul 16, 2026
|
60,244.00 | 60,463.00 | 60,067.65 | 60,426.00 | 60,426.00 | 6,377 |
|
Jul 15, 2026
|
60,698.00 | 60,840.35 | 60,319.45 | 60,354.00 | 60,354.00 | 5,478 |
|
Jul 14, 2026
|
60,569.00 | 60,715.00 | 60,301.00 | 60,654.00 | 60,654.00 | 7,372 |
|
Jul 13, 2026
|
60,659.00 | 60,858.00 | 60,620.00 | 60,753.00 | 60,753.00 | 6,507 |
|
Jul 10, 2026
|
60,377.00 | 60,740.00 | 60,342.00 | 60,619.00 | 60,619.00 | 16,647 |
|
Jul 9, 2026
|
60,178.00 | 60,503.49 | 60,116.00 | 60,470.00 | 60,470.00 | 5,090 |
|
Jul 8, 2026
|
60,336.00 | 60,561.00 | 59,819.00 | 59,885.00 | 59,885.00 | 9,681 |
|
Jul 7, 2026
|
60,546.00 | 60,665.00 | 60,214.00 | 60,242.00 | 60,242.00 | 6,667 |
|
Jul 6, 2026
|
60,580.00 | 60,748.00 | 60,487.00 | 60,732.00 | 60,732.00 | 6,575 |
|
Jul 3, 2026
|
60,444.00 | 60,537.00 | 60,362.00 | 60,495.00 | 60,495.00 | 4,029 |
|
Jul 2, 2026
|
60,515.00 | 60,725.00 | 60,171.50 | 60,305.00 | 60,305.00 | 14,011 |
|
Jul 1, 2026
|
60,719.00 | 60,998.00 | 60,200.00 | 60,950.00 | 60,950.00 | 16,074 |
|
Jun 30, 2026
|
60,543.00 | 60,853.76 | 60,489.83 | 60,715.00 | 60,715.00 | 7,394 |
|
Jun 29, 2026
|
60,078.00 | 60,394.00 | 59,809.00 | 60,138.00 | 60,138.00 | 8,762 |
|
Jun 26, 2026
|
59,870.00 | 60,091.00 | 59,431.00 | 60,091.00 | 60,091.00 | 5,823 |
|
Jun 25, 2026
|
60,572.00 | 60,705.00 | 59,759.00 | 60,084.00 | 60,084.00 | 7,156 |
|
Jun 24, 2026
|
60,279.00 | 60,816.00 | 60,175.50 | 60,664.00 | 60,664.00 | 6,731 |
|
Jun 23, 2026
|
60,112.00 | 60,565.00 | 59,700.00 | 60,217.00 | 60,217.00 | 56,985 |
|
Jun 22, 2026
|
61,068.00 | 61,212.00 | 60,573.00 | 60,701.00 | 60,701.00 | 11,449 |
|
Jun 19, 2026
|
60,954.00 | 61,070.00 | 60,738.00 | 61,001.00 | 61,001.00 | 5,225 |
|
Jun 18, 2026
|
60,527.00 | 61,158.00 | 60,509.00 | 60,846.00 | 60,846.00 | 6,973 |
|
Jun 17, 2026
|
60,485.00 | 60,516.00 | 60,181.00 | 60,381.00 | 60,381.00 | 8,651 |
|
Jun 16, 2026
|
60,645.00 | 60,720.00 | 60,405.00 | 60,486.00 | 60,486.00 | 10,035 |
|
Jun 15, 2026
|
60,190.00 | 60,587.00 | 60,174.00 | 60,587.00 | 60,587.00 | 15,949 |
|
Jun 12, 2026
|
59,254.00 | 59,808.00 | 59,104.00 | 59,655.00 | 59,655.00 | 8,173 |
|
Jun 11, 2026
|
58,804.00 | 59,062.00 | 58,627.00 | 58,799.00 | 58,799.00 | 14,202 |
|
Jun 10, 2026
|
59,204.00 | 59,688.00 | 58,646.00 | 58,825.00 | 58,825.00 | 11,000 |
|
Jun 9, 2026
|
59,799.00 | 60,041.00 | 58,816.00 | 58,894.00 | 58,894.00 | 7,566 |
|
Jun 8, 2026
|
59,735.00 | 60,201.00 | 59,685.00 | 59,984.00 | 59,984.00 | 10,017 |
|
Jun 5, 2026
|
60,419.00 | 60,587.00 | 60,194.04 | 60,277.00 | 60,277.00 | 7,526 |
|
Jun 4, 2026
|
60,444.00 | 60,657.00 | 60,095.89 | 60,653.00 | 60,653.00 | 9,366 |
|
Jun 3, 2026
|
60,851.00 | 60,940.00 | 60,610.00 | 60,623.00 | 60,623.00 | 6,864 |
|
Jun 2, 2026
|
60,580.00 | 60,820.00 | 60,440.00 | 60,799.00 | 60,799.00 | 6,991 |
|
Jun 1, 2026
|
60,725.00 | 60,833.00 | 60,542.00 | 60,685.00 | 60,685.00 | 12,727 |
|
May 29, 2026
|
60,649.00 | 60,807.00 | 60,416.00 | 60,540.00 | 60,540.00 | 9,583 |
|
May 28, 2026
|
60,299.00 | 60,536.00 | 60,189.00 | 60,511.00 | 60,511.00 | 8,491 |
|
May 27, 2026
|
60,166.00 | 60,421.00 | 60,090.00 | 60,189.00 | 60,189.00 | 6,633 |
|
May 26, 2026
|
60,036.00 | 60,254.00 | 59,945.00 | 60,133.00 | 60,133.00 | 7,689 |
|
May 22, 2026
|
59,865.00 | 60,028.00 | 59,694.00 | 59,977.00 | 59,977.00 | 7,629 |
|
May 21, 2026
|
59,380.00 | 59,583.00 | 59,280.00 | 59,388.00 | 59,388.00 | 7,148 |
|
May 20, 2026
|
59,182.00 | 59,478.00 | 59,087.00 | 59,282.00 | 59,282.00 | 8,573 |
|
May 19, 2026
|
59,331.00 | 59,468.00 | 58,888.00 | 58,959.00 | 58,959.00 | 9,257 |
|
May 18, 2026
|
59,400.00 | 59,659.00 | 59,247.00 | 59,258.00 | 59,258.00 | 10,383 |
|
May 15, 2026
|
60,080.00 | 60,106.00 | 59,602.00 | 59,989.00 | 59,989.00 | 9,517 |
|
May 14, 2026
|
59,305.00 | 59,900.00 | 59,290.79 | 59,862.00 | 59,862.00 | 13,563 |
|
May 13, 2026
|
58,920.00 | 59,111.00 | 58,683.00 | 58,965.00 | 58,965.00 | 15,793 |
|
May 12, 2026
|
58,611.00 | 58,846.00 | 58,429.00 | 58,430.00 | 58,430.00 | 8,400 |
|
May 11, 2026
|
58,401.00 | 58,524.00 | 58,278.00 | 58,457.00 | 58,457.00 | 11,885 |
|
May 8, 2026
|
58,272.00 | 58,431.00 | 58,150.00 | 58,294.00 | 58,294.00 | 9,159 |
|
May 7, 2026
|
58,257.00 | 58,298.00 | 58,049.00 | 58,232.00 | 58,232.00 | 7,833 |
|
May 6, 2026
|
57,591.00 | 58,072.00 | 57,492.00 | 58,019.00 | 58,019.00 | 11,610 |
|
May 5, 2026
|
57,352.00 | 57,536.00 | 57,304.00 | 57,467.00 | 57,467.00 | 13,368 |
|
May 1, 2026
|
57,046.00 | 57,353.00 | 57,000.00 | 57,239.00 | 57,239.00 | 18,528 |
|
Apr 30, 2026
|
56,839.00 | 57,500.00 | 56,570.00 | 56,689.00 | 56,689.00 | 11,348 |
|
Apr 29, 2026
|
56,939.00 | 56,950.00 | 56,730.00 | 56,813.00 | 56,813.00 | 5,647 |
|
Apr 28, 2026
|
57,000.00 | 57,091.00 | 56,647.00 | 56,647.00 | 56,647.00 | 12,631 |
|
Apr 27, 2026
|
56,823.00 | 56,860.59 | 56,657.00 | 56,724.00 | 56,724.00 | 9,975 |
|
Apr 24, 2026
|
56,794.00 | 56,958.00 | 56,644.00 | 56,852.00 | 56,852.00 | 19,034 |
|
Apr 23, 2026
|
56,629.00 | 56,892.00 | 56,479.00 | 56,881.00 | 56,881.00 | 10,004 |
|
Apr 22, 2026
|
56,496.00 | 56,707.00 | 56,378.00 | 56,680.00 | 56,680.00 | 7,929 |
|
Apr 21, 2026
|
56,637.00 | 56,823.00 | 56,333.00 | 56,430.00 | 56,430.00 | 7,035 |
|
Apr 20, 2026
|
56,408.00 | 56,565.00 | 56,300.00 | 56,359.00 | 56,359.00 | 11,030 |
|
Apr 17, 2026
|
56,039.00 | 56,552.00 | 55,984.00 | 56,540.00 | 56,540.00 | 13,559 |
|
Apr 16, 2026
|
55,711.00 | 55,938.00 | 55,650.00 | 55,888.00 | 55,888.00 | 8,030 |
|
Apr 15, 2026
|
55,200.00 | 55,397.00 | 55,106.00 | 55,367.00 | 55,367.00 | 10,242 |
|
Apr 14, 2026
|
54,734.00 | 55,016.00 | 54,550.00 | 55,016.00 | 55,016.00 | 12,203 |
|
Apr 13, 2026
|
54,314.00 | 54,506.00 | 54,142.00 | 54,448.00 | 54,448.00 | 12,143 |
|
Apr 10, 2026
|
54,594.00 | 54,950.00 | 54,416.00 | 54,505.00 | 54,505.00 | 13,539 |
|
Apr 9, 2026
|
54,336.00 | 54,351.00 | 54,064.00 | 54,351.00 | 54,351.00 | 11,457 |
|
Apr 8, 2026
|
54,300.00 | 54,399.00 | 53,883.88 | 54,056.00 | 54,056.00 | 27,453 |
|
Apr 7, 2026
|
53,440.00 | 53,962.00 | 53,006.00 | 53,176.00 | 53,176.00 | 40,457 |
|
Apr 2, 2026
|
52,757.00 | 53,610.00 | 52,587.95 | 53,338.00 | 53,338.00 | 11,570 |
|
Apr 1, 2026
|
53,184.00 | 53,575.00 | 52,878.00 | 53,177.00 | 53,177.00 | 34,613 |
|
Mar 31, 2026
|
51,978.00 | 52,400.00 | 51,925.37 | 52,400.00 | 52,400.00 | 15,943 |
|
Mar 30, 2026
|
51,712.00 | 52,538.00 | 51,671.00 | 52,132.00 | 52,132.00 | 10,401 |
|
Mar 27, 2026
|
52,460.00 | 52,573.00 | 51,726.00 | 51,844.00 | 51,844.00 | 53,076 |
|
Mar 26, 2026
|
52,878.00 | 52,942.00 | 52,483.00 | 52,483.00 | 52,483.00 | 8,786 |
|
Mar 25, 2026
|
52,994.00 | 53,275.00 | 52,800.00 | 53,014.00 | 53,014.00 | 6,876 |
|
Mar 24, 2026
|
52,723.00 | 52,917.00 | 52,414.00 | 52,766.00 | 52,766.00 | 9,823 |
|
Mar 23, 2026
|
52,144.00 | 53,866.00 | 52,045.00 | 52,758.00 | 52,758.00 | 18,551 |
|
Mar 20, 2026
|
52,935.00 | 52,990.00 | 52,636.00 | 52,833.00 | 52,833.00 | 7,027 |
|
Mar 19, 2026
|
53,523.00 | 53,600.00 | 52,872.00 | 52,918.00 | 52,918.00 | 7,696 |
|
Mar 18, 2026
|
54,276.00 | 54,345.00 | 53,753.00 | 53,760.00 | 53,760.00 | 11,415 |
|
Mar 17, 2026
|
53,881.00 | 54,304.70 | 53,703.00 | 54,096.00 | 54,096.00 | 6,467 |
|
Mar 16, 2026
|
54,024.00 | 54,245.00 | 53,905.00 | 54,009.00 | 54,009.00 | 13,327 |
|
Mar 13, 2026
|
53,791.00 | 54,415.85 | 53,706.00 | 53,979.00 | 53,979.00 | 9,781 |
|
Mar 12, 2026
|
54,057.00 | 54,155.00 | 53,750.00 | 53,905.00 | 53,905.00 | 11,268 |
|
Mar 11, 2026
|
54,281.00 | 54,519.00 | 54,050.00 | 54,179.00 | 54,179.00 | 7,974 |
|
Mar 10, 2026
|
54,269.00 | 54,499.00 | 53,945.00 | 54,427.00 | 54,427.00 | 12,023 |
|
Mar 9, 2026
|
53,391.00 | 53,894.00 | 53,322.00 | 53,836.00 | 53,836.00 | 15,365 |
|
Mar 5, 2026
|
55,154.00 | 55,312.00 | 54,840.00 | 54,951.00 | 54,951.00 | 13,367 |
|
Mar 4, 2026
|
54,613.00 | 55,211.00 | 54,553.00 | 55,143.00 | 55,143.00 | 24,160 |
|
Mar 3, 2026
|
54,755.00 | 54,812.00 | 54,228.00 | 54,620.00 | 54,620.00 | 23,935 |
|
Mar 2, 2026
|
54,403.00 | 55,161.00 | 54,414.00 | 54,955.00 | 54,955.00 | 18,985 |
|
Feb 27, 2026
|
54,879.00 | 54,931.00 | 54,428.00 | 54,822.00 | 54,822.00 | 11,063 |
|
Feb 26, 2026
|
54,991.00 | 55,155.00 | 54,487.36 | 54,802.00 | 54,802.00 | 8,906 |
|
Feb 25, 2026
|
54,670.00 | 55,040.00 | 54,642.00 | 54,931.00 | 54,931.00 | 11,025 |
|
Feb 24, 2026
|
54,544.00 | 54,645.00 | 54,205.00 | 54,475.00 | 54,475.00 | 6,228 |
|
Feb 23, 2026
|
54,503.00 | 54,899.00 | 54,223.00 | 54,353.00 | 54,353.00 | 9,792 |
|
Feb 20, 2026
|
54,900.00 | 54,953.00 | 54,417.00 | 54,762.00 | 54,762.00 | 9,355 |
|
Feb 19, 2026
|
54,722.00 | 54,857.00 | 54,465.00 | 54,764.00 | 54,764.00 | 9,170 |
|
Feb 18, 2026
|
54,281.00 | 54,697.00 | 54,212.00 | 54,649.00 | 54,649.00 | 10,103 |
|
Feb 17, 2026
|
53,916.00 | 54,307.00 | 53,701.00 | 54,201.00 | 54,201.00 | 9,708 |
|
Feb 16, 2026
|
53,878.00 | 54,000.00 | 53,709.00 | 53,793.00 | 53,793.00 | 7,125 |
|
Feb 13, 2026
|
53,788.00 | 54,049.00 | 53,521.10 | 53,935.00 | 53,935.00 | 111,127 |
|
Feb 12, 2026
|
54,799.00 | 54,812.00 | 53,983.00 | 53,983.00 | 53,983.00 | 7,372 |
|
Feb 11, 2026
|
54,544.00 | 55,000.00 | 54,282.00 | 54,562.00 | 54,562.00 | 13,138 |
|
Feb 10, 2026
|
54,628.00 | 54,843.00 | 54,480.00 | 54,653.00 | 54,653.00 | 6,292 |
|
Feb 9, 2026
|
54,650.00 | 54,785.00 | 54,229.00 | 54,659.00 | 54,659.00 | 10,053 |
|
Feb 6, 2026
|
53,674.00 | 54,355.00 | 53,584.63 | 54,331.00 | 54,331.00 | 8,518 |
|
Feb 5, 2026
|
54,219.00 | 54,545.00 | 53,719.00 | 54,037.00 | 54,037.00 | 31,440 |
|
Feb 4, 2026
|
54,206.00 | 54,319.00 | 53,962.77 | 54,131.00 | 54,131.00 | 10,970 |
|
Feb 3, 2026
|
54,770.00 | 54,904.00 | 54,240.00 | 54,274.00 | 54,274.00 | 9,858 |
|
Feb 2, 2026
|
53,861.00 | 54,852.00 | 53,839.00 | 54,783.00 | 54,783.00 | 10,392 |
|
Jan 30, 2026
|
53,735.00 | 54,412.00 | 53,699.00 | 54,199.00 | 54,199.00 | 13,766 |
|
Jan 29, 2026
|
54,253.00 | 54,386.00 | 53,491.00 | 53,692.00 | 53,692.00 | 11,944 |
|
Jan 28, 2026
|
54,414.00 | 54,527.00 | 54,233.00 | 54,332.00 | 54,332.00 | 8,469 |
|
Jan 27, 2026
|
54,644.00 | 54,685.00 | 54,153.00 | 54,352.00 | 54,352.00 | 13,128 |
|
Jan 26, 2026
|
54,288.00 | 54,472.00 | 54,036.00 | 54,382.00 | 54,382.00 | 123,602 |
|
Jan 23, 2026
|
55,012.00 | 55,055.00 | 54,602.00 | 54,602.00 | 54,602.00 | 5,243 |
|
Jan 22, 2026
|
55,052.00 | 55,408.00 | 54,884.29 | 55,005.00 | 55,005.00 | 23,669 |
|
Jan 21, 2026
|
54,378.00 | 54,867.00 | 54,146.32 | 54,712.00 | 54,712.00 | 13,262 |
|
Jan 20, 2026
|
54,481.00 | 54,688.03 | 54,058.00 | 54,668.00 | 54,668.00 | 14,894 |
|
Jan 19, 2026
|
55,040.00 | 55,121.00 | 54,743.00 | 54,820.00 | 54,820.00 | 10,630 |
|
Jan 16, 2026
|
55,782.00 | 55,800.00 | 55,500.00 | 55,677.00 | 55,677.00 | 15,149 |
|
Jan 15, 2026
|
55,338.00 | 55,897.00 | 55,324.00 | 55,818.00 | 55,818.00 | 14,824 |
|
Jan 14, 2026
|
55,442.00 | 55,465.00 | 54,905.00 | 55,075.00 | 55,075.00 | 11,213 |
|
Jan 13, 2026
|
55,497.00 | 55,618.00 | 55,378.17 | 55,571.00 | 55,571.00 | 5,784 |
|
Jan 12, 2026
|
55,222.00 | 55,485.00 | 55,021.00 | 55,444.00 | 55,444.00 | 11,976 |
|
Jan 9, 2026
|
55,254.00 | 55,634.00 | 55,227.00 | 55,573.00 | 55,573.00 | 6,170 |
|
Jan 8, 2026
|
55,089.00 | 55,258.31 | 55,048.00 | 55,195.00 | 55,195.00 | 6,421 |
|
Jan 7, 2026
|
55,124.00 | 55,325.00 | 55,045.00 | 55,274.00 | 55,274.00 | 11,703 |
|
Jan 6, 2026
|
54,660.00 | 55,047.00 | 54,479.00 | 54,932.00 | 54,932.00 | 11,180 |
|
Jan 5, 2026
|
54,821.00 | 54,989.00 | 54,650.00 | 54,792.00 | 54,792.00 | 11,386 |
|
Jan 2, 2026
|
54,745.00 | 55,087.00 | 54,255.00 | 54,410.00 | 54,410.00 | 14,621 |
|
Dec 31, 2025
|
54,831.00 | 54,944.00 | 54,769.00 | 54,866.00 | 54,866.00 | 3,947 |
|
Dec 30, 2025
|
54,742.00 | 54,976.00 | 54,686.00 | 54,925.00 | 54,925.00 | 5,751 |
|
Dec 29, 2025
|
54,993.00 | 55,031.00 | 54,734.00 | 54,767.00 | 54,767.00 | 7,739 |
|
Dec 24, 2025
|
54,740.00 | 54,815.00 | 54,700.00 | 54,780.00 | 54,780.00 | 5,520 |
|
Dec 23, 2025
|
54,563.00 | 54,820.00 | 54,454.00 | 54,791.00 | 54,791.00 | 6,985 |
|
Dec 22, 2025
|
54,754.00 | 54,800.00 | 54,575.00 | 54,741.00 | 54,741.00 | 9,498 |
|
Dec 19, 2025
|
54,391.00 | 54,755.50 | 54,280.00 | 54,720.00 | 54,720.00 | 9,221 |
|
Dec 18, 2025
|
54,023.00 | 54,548.00 | 53,964.00 | 54,505.00 | 54,505.00 | 14,031 |
|
Dec 17, 2025
|
54,719.00 | 54,853.00 | 53,939.00 | 53,968.00 | 53,968.00 | 9,088 |
|
Dec 16, 2025
|
54,303.00 | 54,518.00 | 54,072.00 | 54,140.00 | 54,140.00 | 23,667 |
|
Dec 15, 2025
|
54,846.00 | 55,057.00 | 54,437.00 | 54,638.00 | 54,638.00 | 10,019 |
|
Dec 12, 2025
|
55,240.00 | 55,312.00 | 54,530.00 | 54,671.00 | 54,671.00 | 10,141 |
|
Dec 11, 2025
|
54,768.00 | 54,980.00 | 54,554.00 | 54,807.00 | 54,807.00 | 6,105 |
|
Dec 10, 2025
|
55,057.00 | 55,116.00 | 54,809.00 | 55,036.00 | 55,036.00 | 9,629 |
|
Dec 9, 2025
|
55,094.00 | 55,493.00 | 54,938.00 | 55,204.00 | 55,204.00 | 10,633 |
|
Dec 8, 2025
|
55,299.00 | 55,372.00 | 55,031.00 | 55,055.00 | 55,055.00 | 12,037 |
|
Dec 5, 2025
|
55,124.00 | 55,327.00 | 54,920.00 | 55,193.00 | 55,193.00 | 4,425 |
|
Dec 4, 2025
|
55,034.00 | 55,098.00 | 54,716.00 | 54,901.00 | 54,901.00 | 13,201 |
|
Dec 3, 2025
|
55,317.00 | 55,345.00 | 54,798.00 | 54,947.00 | 54,947.00 | 4,330 |
|
Dec 2, 2025
|
55,146.00 | 55,581.00 | 55,128.00 | 55,323.00 | 55,323.00 | 6,592 |
|
Dec 1, 2025
|
55,104.00 | 55,250.00 | 54,817.00 | 55,250.00 | 55,250.00 | 13,532 |
|
Nov 28, 2025
|
55,299.00 | 55,626.00 | 55,096.00 | 55,283.00 | 55,283.00 | 7,624 |
|
Nov 27, 2025
|
55,124.00 | 55,245.00 | 55,014.00 | 55,064.00 | 55,064.00 | 6,174 |
|
Nov 26, 2025
|
55,168.00 | 55,258.00 | 54,947.00 | 55,198.00 | 55,198.00 | 11,298 |
|
Nov 25, 2025
|
54,691.00 | 54,739.00 | 54,084.00 | 54,580.00 | 54,580.00 | 9,346 |
|
Nov 24, 2025
|
54,281.00 | 54,721.00 | 54,029.63 | 54,646.00 | 54,646.00 | 14,597 |
|
Nov 21, 2025
|
53,513.00 | 53,896.00 | 53,352.00 | 53,737.00 | 53,737.00 | 53,335 |
|
Nov 20, 2025
|
55,065.00 | 55,376.00 | 54,622.00 | 54,622.00 | 54,622.00 | 11,863 |
|
Nov 19, 2025
|
53,936.00 | 54,607.90 | 53,896.00 | 54,278.00 | 54,278.00 | 13,684 |
|
Nov 18, 2025
|
54,009.00 | 54,242.00 | 53,541.00 | 53,990.00 | 53,990.00 | 20,604 |
|
Nov 17, 2025
|
54,985.00 | 55,108.00 | 54,366.00 | 54,608.00 | 54,608.00 | 11,648 |
|
Nov 14, 2025
|
54,738.00 | 55,010.00 | 54,001.00 | 54,924.00 | 54,924.00 | 110,777 |
|
Nov 13, 2025
|
55,864.00 | 55,907.00 | 54,898.00 | 54,964.00 | 54,964.00 | 12,938 |
|
Nov 12, 2025
|
55,889.00 | 56,166.00 | 55,656.00 | 55,762.00 | 55,762.00 | 8,074 |
|
Nov 11, 2025
|
55,594.00 | 55,659.00 | 55,280.00 | 55,346.00 | 55,346.00 | 8,220 |
|
Nov 10, 2025
|
55,106.00 | 55,381.00 | 55,009.00 | 55,090.00 | 55,090.00 | 11,365 |
|
Nov 7, 2025
|
54,974.00 | 55,039.00 | 53,978.00 | 54,015.00 | 54,015.00 | 13,998 |
|
Nov 6, 2025
|
55,531.00 | 55,760.00 | 54,883.00 | 54,883.00 | 54,883.00 | 17,314 |
|
Nov 5, 2025
|
55,469.00 | 55,835.00 | 55,395.00 | 55,803.00 | 55,803.00 | 22,897 |
|
Nov 4, 2025
|
55,376.00 | 55,889.00 | 55,248.00 | 55,762.00 | 55,762.00 | 16,237 |
|
Nov 3, 2025
|
55,736.00 | 56,110.00 | 55,602.00 | 55,707.00 | 55,707.00 | 10,049 |
|
Oct 31, 2025
|
55,949.00 | 56,182.00 | 55,585.00 | 55,743.00 | 55,743.00 | 15,697 |
|
Oct 30, 2025
|
55,880.00 | 55,990.00 | 55,624.00 | 55,818.00 | 55,818.00 | 23,627 |
