Amsterdam - Delayed Quote
EUR
iShares Core S&P 500 UCITS ETF USD (Acc) (CSPX.AS)
734.86
-11.14
(-1.49%)
At close: October 30 at 5:35:19 PM GMT+1
Currency in EUR
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
|
736.86 | 739.23 | 733.57 | 734.86 | 734.86 | 5,152 |
|
Oct 29, 2026
|
747.04 | 750.50 | 745.00 | 746.00 | 746.00 | 5,682 |
|
Oct 28, 2026
|
750.41 | 750.72 | 748.00 | 749.48 | 749.48 | 2,224 |
|
Oct 27, 2026
|
742.54 | 748.93 | 742.00 | 748.28 | 748.28 | 1,988 |
|
Oct 26, 2026
|
735.02 | 743.09 | 734.48 | 741.18 | 741.18 | 3,373 |
|
Oct 23, 2026
|
737.76 | 740.00 | 733.50 | 738.11 | 738.11 | 8,123 |
|
Oct 22, 2026
|
738.55 | 742.53 | 737.20 | 738.15 | 738.15 | 6,425 |
|
Oct 21, 2026
|
743.29 | 745.00 | 741.34 | 745.00 | 745.00 | 5,448 |
|
Oct 20, 2026
|
740.79 | 743.50 | 736.79 | 741.48 | 741.48 | 11,051 |
|
Oct 19, 2026
|
741.72 | 743.24 | 739.39 | 743.14 | 743.14 | 4,120 |
|
Oct 16, 2026
|
744.64 | 745.30 | 740.00 | 740.69 | 740.69 | 2,511 |
|
Oct 15, 2026
|
740.41 | 745.54 | 738.24 | 743.92 | 743.92 | 5,581 |
|
Oct 14, 2026
|
753.12 | 755.35 | 751.28 | 751.28 | 751.28 | 3,876 |
|
Oct 13, 2026
|
752.83 | 754.55 | 750.90 | 750.90 | 750.90 | 3,985 |
|
Oct 12, 2026
|
753.98 | 755.09 | 753.48 | 754.49 | 754.49 | 4,042 |
|
Oct 9, 2026
|
748.82 | 752.01 | 748.68 | 751.45 | 751.45 | 5,828 |
|
Oct 8, 2026
|
749.80 | 750.50 | 748.65 | 749.08 | 749.08 | 10,123 |
|
Oct 7, 2026
|
751.58 | 754.70 | 748.60 | 750.39 | 750.39 | 5,419 |
|
Oct 6, 2026
|
749.25 | 751.28 | 747.30 | 750.96 | 750.96 | 6,966 |
|
Oct 5, 2026
|
743.95 | 748.00 | 741.67 | 746.72 | 746.72 | 14,191 |
|
Oct 2, 2026
|
736.92 | 742.66 | 736.45 | 739.53 | 739.53 | 8,540 |
|
Oct 1, 2026
|
733.47 | 734.58 | 728.97 | 732.35 | 732.35 | 3,991 |
|
Sep 30, 2026
|
730.47 | 734.00 | 727.91 | 732.79 | 732.79 | 11,079 |
|
Sep 29, 2026
|
729.49 | 732.45 | 729.00 | 729.69 | 729.69 | 6,328 |
|
Sep 28, 2026
|
731.35 | 732.69 | 728.38 | 728.59 | 728.59 | 7,176 |
|
Sep 25, 2026
|
731.40 | 732.20 | 727.89 | 730.73 | 730.73 | 3,071 |
|
Sep 24, 2026
|
726.64 | 729.75 | 725.52 | 727.75 | 727.75 | 4,320 |
|
Sep 23, 2026
|
734.11 | 735.00 | 730.55 | 731.02 | 731.02 | 2,506 |
|
Sep 22, 2026
|
731.13 | 732.56 | 730.56 | 731.80 | 731.80 | 5,485 |
|
Sep 21, 2026
|
723.01 | 727.10 | 722.47 | 727.05 | 727.05 | 3,764 |
|
Sep 18, 2026
|
720.06 | 720.82 | 716.90 | 717.45 | 717.45 | 2,678 |
|
Sep 17, 2026
|
715.18 | 718.62 | 714.50 | 716.92 | 716.92 | 5,001 |
|
Sep 16, 2026
|
710.64 | 712.44 | 709.54 | 711.85 | 711.85 | 4,075 |
|
Sep 15, 2026
|
710.57 | 712.14 | 707.63 | 708.62 | 708.62 | 3,378 |
|
Sep 14, 2026
|
710.03 | 713.00 | 709.42 | 711.96 | 711.96 | 3,158 |
|
Sep 11, 2026
|
708.67 | 713.15 | 708.11 | 713.13 | 713.13 | 6,610 |
|
Sep 10, 2026
|
709.65 | 709.71 | 703.85 | 705.75 | 705.75 | 2,855 |
|
Sep 9, 2026
|
711.66 | 712.00 | 707.00 | 708.07 | 708.07 | 3,582 |
|
Sep 8, 2026
|
714.18 | 715.58 | 712.20 | 713.29 | 713.29 | 4,402 |
|
Sep 7, 2026
|
716.59 | 716.84 | 713.60 | 713.92 | 713.92 | 2,497 |
|
Sep 4, 2026
|
718.41 | 719.60 | 715.00 | 715.00 | 715.00 | 3,513 |
|
Sep 3, 2026
|
712.22 | 718.73 | 711.66 | 718.73 | 718.73 | 3,511 |
|
Sep 2, 2026
|
711.50 | 714.09 | 708.92 | 713.97 | 713.97 | 7,956 |
|
Sep 1, 2026
|
714.51 | 715.14 | 709.34 | 711.68 | 711.68 | 7,068 |
|
Aug 31, 2026
|
716.10 | 716.17 | 712.00 | 712.14 | 712.14 | 7,861 |
|
Aug 28, 2026
|
715.56 | 721.22 | 715.00 | 721.18 | 721.18 | 7,189 |
|
Aug 27, 2026
|
712.41 | 715.12 | 711.55 | 714.37 | 714.37 | 4,076 |
|
Aug 26, 2026
|
708.83 | 711.01 | 708.00 | 709.67 | 709.67 | 3,182 |
|
Aug 25, 2026
|
709.73 | 710.91 | 706.66 | 708.20 | 708.20 | 6,374 |
|
Aug 24, 2026
|
706.83 | 708.49 | 705.80 | 707.17 | 707.17 | 7,673 |
|
Aug 21, 2026
|
705.60 | 709.21 | 705.45 | 709.07 | 709.07 | 3,210 |
|
Aug 20, 2026
|
712.09 | 712.34 | 707.00 | 708.67 | 708.67 | 2,457 |
|
Aug 19, 2026
|
714.94 | 716.60 | 712.45 | 714.04 | 714.04 | 6,792 |
|
Aug 18, 2026
|
718.76 | 719.08 | 715.90 | 716.55 | 716.55 | 9,857 |
|
Aug 17, 2026
|
724.82 | 724.91 | 722.14 | 723.08 | 723.08 | 4,156 |
|
Aug 14, 2026
|
728.15 | 728.27 | 724.10 | 724.15 | 724.15 | 1,966 |
|
Aug 13, 2026
|
725.36 | 729.75 | 724.90 | 727.24 | 727.24 | 2,491 |
|
Aug 12, 2026
|
722.68 | 724.47 | 722.00 | 722.81 | 722.81 | 3,910 |
|
Aug 11, 2026
|
723.81 | 725.75 | 723.00 | 723.00 | 723.00 | 2,690 |
|
Aug 10, 2026
|
723.96 | 724.50 | 722.74 | 723.62 | 723.62 | 3,751 |
|
Aug 7, 2026
|
721.21 | 723.30 | 719.84 | 723.28 | 723.28 | 4,982 |
|
Aug 6, 2026
|
721.74 | 723.00 | 720.41 | 720.74 | 720.74 | 2,971 |
|
Aug 5, 2026
|
724.90 | 726.71 | 721.92 | 722.37 | 722.37 | 8,784 |
|
Aug 4, 2026
|
713.05 | 720.28 | 711.62 | 719.93 | 719.93 | 5,921 |
|
Aug 3, 2026
|
703.51 | 709.63 | 702.40 | 709.34 | 709.34 | 4,936 |
|
Jul 31, 2026
|
698.50 | 702.61 | 694.88 | 695.91 | 695.91 | 7,432 |
|
Jul 30, 2026
|
691.62 | 693.63 | 689.49 | 690.57 | 690.57 | 7,200 |
|
Jul 29, 2026
|
703.61 | 704.85 | 696.00 | 697.43 | 697.43 | 5,540 |
|
Jul 28, 2026
|
700.96 | 704.29 | 699.50 | 702.89 | 702.89 | 5,736 |
|
Jul 27, 2026
|
706.36 | 707.72 | 699.89 | 700.45 | 700.45 | 8,033 |
|
Jul 24, 2026
|
701.16 | 705.00 | 700.50 | 704.18 | 704.18 | 2,557 |
|
Jul 23, 2026
|
705.30 | 707.08 | 699.40 | 700.16 | 700.16 | 10,128 |
|
Jul 22, 2026
|
706.42 | 709.52 | 705.24 | 709.51 | 709.51 | 6,009 |
|
Jul 21, 2026
|
705.82 | 708.28 | 704.56 | 708.02 | 708.02 | 5,349 |
|
Jul 20, 2026
|
702.62 | 708.54 | 702.19 | 706.19 | 706.19 | 7,814 |
|
Jul 17, 2026
|
703.01 | 705.70 | 700.48 | 703.33 | 703.33 | 7,700 |
|
Jul 16, 2026
|
710.94 | 712.45 | 708.60 | 712.06 | 712.06 | 4,419 |
|
Jul 15, 2026
|
712.53 | 714.38 | 710.85 | 711.83 | 711.83 | 3,502 |
|
Jul 14, 2026
|
710.73 | 710.98 | 707.00 | 710.20 | 710.20 | 6,645 |
|
Jul 13, 2026
|
712.15 | 713.40 | 710.44 | 713.18 | 713.18 | 4,915 |
|
Jul 10, 2026
|
708.65 | 712.60 | 708.43 | 711.88 | 711.88 | 7,504 |
|
Jul 9, 2026
|
706.43 | 708.58 | 704.60 | 708.58 | 708.58 | 3,487 |
|
Jul 8, 2026
|
705.70 | 706.50 | 700.74 | 702.07 | 702.07 | 8,844 |
|
Jul 7, 2026
|
709.05 | 709.90 | 704.50 | 705.66 | 705.66 | 3,744 |
|
Jul 6, 2026
|
707.37 | 710.43 | 707.10 | 710.43 | 710.43 | 4,475 |
|
Jul 3, 2026
|
705.66 | 706.47 | 704.40 | 706.01 | 706.01 | 2,023 |
|
Jul 2, 2026
|
706.41 | 709.67 | 703.00 | 704.44 | 704.44 | 14,056 |
|
Jul 1, 2026
|
705.00 | 710.62 | 704.00 | 710.59 | 710.59 | 8,057 |
|
Jun 30, 2026
|
703.24 | 705.86 | 702.00 | 705.23 | 705.23 | 6,128 |
|
Jun 29, 2026
|
696.11 | 700.40 | 694.00 | 697.54 | 697.54 | 4,973 |
|
Jun 26, 2026
|
694.19 | 696.33 | 687.82 | 696.33 | 696.33 | 5,868 |
|
Jun 25, 2026
|
702.76 | 704.08 | 694.67 | 697.38 | 697.38 | 11,958 |
|
Jun 24, 2026
|
699.30 | 704.55 | 699.12 | 703.66 | 703.66 | 7,574 |
|
Jun 23, 2026
|
695.22 | 702.00 | 694.32 | 698.09 | 698.09 | 10,196 |
|
Jun 22, 2026
|
704.25 | 709.00 | 701.65 | 703.44 | 703.44 | 11,913 |
|
Jun 19, 2026
|
703.10 | 703.88 | 701.08 | 703.57 | 703.57 | 7,934 |
|
Jun 18, 2026
|
699.72 | 704.85 | 699.44 | 701.74 | 701.74 | 3,865 |
|
Jun 17, 2026
|
699.10 | 699.30 | 696.37 | 697.89 | 697.89 | 11,492 |
|
Jun 16, 2026
|
701.63 | 702.20 | 699.00 | 699.54 | 699.54 | 7,550 |
|
Jun 15, 2026
|
697.41 | 701.60 | 696.60 | 701.60 | 701.60 | 21,984 |
|
Jun 12, 2026
|
686.12 | 692.94 | 684.30 | 691.34 | 691.34 | 21,052 |
|
Jun 11, 2026
|
681.49 | 684.59 | 678.57 | 680.78 | 680.78 | 13,118 |
|
Jun 10, 2026
|
685.72 | 687.98 | 680.50 | 682.14 | 682.14 | 15,902 |
|
Jun 9, 2026
|
692.93 | 695.47 | 681.52 | 682.23 | 682.23 | 9,913 |
|
Jun 8, 2026
|
690.90 | 695.96 | 690.40 | 693.48 | 693.48 | 13,637 |
|
Jun 5, 2026
|
698.20 | 700.39 | 697.40 | 698.36 | 698.36 | 5,243 |
|
Jun 4, 2026
|
699.06 | 701.18 | 694.91 | 700.93 | 700.93 | 6,974 |
|
Jun 3, 2026
|
704.64 | 705.18 | 701.61 | 701.61 | 701.61 | 3,666 |
|
Jun 2, 2026
|
701.09 | 704.03 | 699.62 | 703.72 | 703.72 | 5,937 |
|
Jun 1, 2026
|
701.65 | 702.81 | 699.73 | 702.01 | 702.01 | 15,315 |
|
May 29, 2026
|
699.46 | 701.45 | 698.30 | 698.74 | 698.74 | 8,618 |
|
May 28, 2026
|
696.12 | 697.71 | 694.30 | 697.46 | 697.46 | 4,352 |
|
May 27, 2026
|
695.20 | 697.75 | 693.84 | 694.81 | 694.81 | 6,255 |
|
May 26, 2026
|
695.45 | 697.33 | 694.21 | 695.75 | 695.75 | 6,191 |
|
May 25, 2026
|
696.87 | 697.50 | 696.20 | 696.51 | 696.51 | 4,066 |
|
May 22, 2026
|
692.07 | 694.79 | 691.00 | 694.79 | 694.79 | 6,162 |
|
May 21, 2026
|
686.73 | 688.69 | 685.66 | 686.92 | 686.92 | 5,616 |
|
May 20, 2026
|
683.24 | 686.52 | 683.00 | 685.74 | 685.74 | 4,207 |
|
May 19, 2026
|
683.13 | 684.75 | 679.97 | 681.14 | 681.14 | 5,688 |
|
May 18, 2026
|
681.81 | 685.63 | 680.64 | 682.76 | 682.76 | 5,012 |
|
May 15, 2026
|
689.13 | 689.29 | 684.51 | 687.43 | 687.43 | 7,484 |
|
May 14, 2026
|
684.79 | 691.60 | 684.51 | 691.20 | 691.20 | 3,853 |
|
May 13, 2026
|
680.02 | 682.29 | 677.14 | 680.66 | 680.66 | 5,688 |
|
May 12, 2026
|
675.63 | 677.09 | 673.00 | 673.48 | 673.48 | 7,182 |
|
May 11, 2026
|
675.00 | 677.36 | 673.84 | 677.06 | 677.06 | 10,209 |
|
May 8, 2026
|
673.55 | 675.30 | 672.37 | 674.70 | 674.70 | 3,402 |
|
May 7, 2026
|
674.14 | 674.50 | 672.12 | 673.81 | 673.81 | 3,139 |
|
May 6, 2026
|
667.30 | 671.83 | 666.18 | 671.39 | 671.39 | 15,696 |
|
May 5, 2026
|
666.88 | 666.88 | 663.78 | 665.99 | 665.99 | 10,599 |
|
May 4, 2026
|
663.22 | 664.90 | 660.40 | 661.39 | 661.39 | 13,551 |
|
Apr 30, 2026
|
656.22 | 660.00 | 655.00 | 657.08 | 657.08 | 5,278 |
|
Apr 29, 2026
|
656.99 | 657.19 | 655.00 | 655.36 | 655.36 | 2,436 |
|
Apr 28, 2026
|
658.47 | 658.53 | 653.40 | 653.40 | 653.40 | 9,770 |
|
Apr 27, 2026
|
655.74 | 656.00 | 654.24 | 655.15 | 655.15 | 6,644 |
|
Apr 24, 2026
|
655.25 | 656.00 | 653.11 | 655.72 | 655.72 | 6,357 |
|
Apr 23, 2026
|
652.97 | 655.99 | 651.80 | 655.77 | 655.77 | 5,900 |
|
Apr 22, 2026
|
650.01 | 653.38 | 649.00 | 653.08 | 653.08 | 15,028 |
|
Apr 21, 2026
|
649.84 | 652.73 | 647.77 | 648.64 | 648.64 | 6,868 |
|
Apr 20, 2026
|
647.58 | 649.97 | 646.43 | 648.01 | 648.01 | 7,379 |
|
Apr 17, 2026
|
643.07 | 649.32 | 642.39 | 649.32 | 649.32 | 6,226 |
|
Apr 16, 2026
|
640.84 | 642.50 | 639.99 | 642.03 | 642.03 | 8,599 |
|
Apr 15, 2026
|
634.90 | 637.07 | 634.57 | 636.84 | 636.84 | 5,519 |
|
Apr 14, 2026
|
628.15 | 632.71 | 627.50 | 632.71 | 632.71 | 8,378 |
|
Apr 13, 2026
|
623.03 | 626.50 | 621.93 | 625.85 | 625.85 | 9,049 |
|
Apr 10, 2026
|
626.82 | 627.63 | 625.00 | 625.72 | 625.72 | 6,635 |
|
Apr 9, 2026
|
623.44 | 624.17 | 621.45 | 624.17 | 624.17 | 2,725 |
|
Apr 8, 2026
|
623.30 | 625.10 | 619.50 | 620.79 | 620.79 | 35,543 |
|
Apr 7, 2026
|
613.23 | 617.00 | 607.00 | 608.63 | 608.63 | 13,447 |
|
Apr 2, 2026
|
604.42 | 613.99 | 602.78 | 611.32 | 611.32 | 8,220 |
|
Apr 1, 2026
|
609.65 | 610.37 | 606.15 | 610.02 | 610.02 | 14,866 |
|
Mar 31, 2026
|
598.28 | 601.37 | 597.44 | 600.21 | 600.21 | 10,402 |
|
Mar 30, 2026
|
595.77 | 601.00 | 595.61 | 600.49 | 600.49 | 7,895 |
|
Mar 27, 2026
|
606.01 | 606.07 | 597.40 | 597.93 | 597.93 | 11,017 |
|
Mar 26, 2026
|
610.90 | 611.47 | 607.10 | 607.11 | 607.11 | 7,168 |
|
Mar 25, 2026
|
612.60 | 615.09 | 609.88 | 613.09 | 613.09 | 5,675 |
|
Mar 24, 2026
|
610.42 | 611.36 | 606.00 | 609.80 | 609.80 | 12,012 |
|
Mar 23, 2026
|
601.35 | 621.40 | 600.74 | 610.08 | 610.08 | 40,499 |
|
Mar 20, 2026
|
614.05 | 614.74 | 608.78 | 608.97 | 608.97 | 12,773 |
|
Mar 19, 2026
|
619.65 | 620.57 | 613.39 | 613.39 | 613.39 | 7,443 |
|
Mar 18, 2026
|
628.78 | 629.37 | 621.97 | 622.27 | 622.27 | 4,006 |
|
Mar 17, 2026
|
623.78 | 628.38 | 622.20 | 626.12 | 626.12 | 3,143 |
|
Mar 16, 2026
|
626.17 | 627.40 | 623.50 | 625.17 | 625.17 | 6,111 |
|
Mar 13, 2026
|
623.07 | 629.20 | 622.97 | 624.55 | 624.55 | 6,744 |
|
Mar 12, 2026
|
627.26 | 627.51 | 623.08 | 624.77 | 624.77 | 5,063 |
|
Mar 11, 2026
|
627.23 | 630.20 | 626.24 | 627.80 | 627.80 | 12,344 |
|
Mar 10, 2026
|
627.59 | 629.47 | 624.00 | 628.77 | 628.77 | 7,962 |
|
Mar 9, 2026
|
616.53 | 622.14 | 616.00 | 622.10 | 622.10 | 23,462 |
|
Mar 5, 2026
|
633.71 | 635.50 | 631.00 | 632.15 | 632.15 | 13,874 |
|
Mar 4, 2026
|
628.20 | 634.00 | 627.74 | 633.42 | 633.42 | 17,900 |
|
Mar 3, 2026
|
627.00 | 628.61 | 622.85 | 627.47 | 627.47 | 28,640 |
|
Mar 2, 2026
|
620.45 | 631.08 | 619.62 | 629.43 | 629.43 | 19,039 |
|
Feb 27, 2026
|
626.45 | 627.40 | 620.64 | 624.28 | 624.28 | 11,291 |
|
Feb 26, 2026
|
630.69 | 632.49 | 624.78 | 628.17 | 628.17 | 7,474 |
|
Feb 25, 2026
|
627.01 | 631.00 | 627.00 | 630.04 | 630.04 | 12,563 |
|
Feb 24, 2026
|
623.51 | 626.90 | 620.97 | 625.42 | 625.42 | 5,838 |
|
Feb 23, 2026
|
623.84 | 628.69 | 620.63 | 622.18 | 622.18 | 5,202 |
|
Feb 20, 2026
|
628.05 | 629.00 | 623.39 | 627.13 | 627.13 | 9,704 |
|
Feb 19, 2026
|
626.32 | 627.50 | 623.23 | 626.17 | 626.17 | 7,815 |
|
Feb 18, 2026
|
622.27 | 626.60 | 621.27 | 626.57 | 626.57 | 14,023 |
|
Feb 17, 2026
|
618.78 | 621.28 | 615.20 | 619.68 | 619.68 | 8,781 |
|
Feb 16, 2026
|
619.31 | 621.00 | 617.62 | 618.42 | 618.42 | 5,344 |
|
Feb 13, 2026
|
617.47 | 620.54 | 614.40 | 619.51 | 619.51 | 23,561 |
|
Feb 12, 2026
|
629.00 | 629.54 | 619.60 | 620.54 | 620.54 | 5,573 |
|
Feb 11, 2026
|
625.76 | 631.72 | 623.98 | 626.83 | 626.83 | 9,148 |
|
Feb 10, 2026
|
626.80 | 629.50 | 626.00 | 627.63 | 627.63 | 3,096 |
|
Feb 9, 2026
|
627.37 | 628.34 | 622.00 | 628.05 | 628.05 | 13,917 |
|
Feb 6, 2026
|
616.76 | 626.04 | 616.63 | 625.77 | 625.77 | 14,217 |
|
Feb 5, 2026
|
626.09 | 627.30 | 616.96 | 620.62 | 620.62 | 12,383 |
|
Feb 4, 2026
|
628.02 | 630.00 | 625.50 | 626.28 | 626.28 | 8,652 |
|
Feb 3, 2026
|
634.97 | 636.07 | 629.00 | 629.06 | 629.06 | 5,626 |
|
Feb 2, 2026
|
621.83 | 634.00 | 621.55 | 633.56 | 633.56 | 8,498 |
|
Jan 30, 2026
|
620.07 | 627.66 | 619.80 | 625.98 | 625.98 | 8,175 |
|
Jan 29, 2026
|
626.11 | 628.00 | 617.29 | 620.04 | 620.04 | 7,406 |
|
Jan 28, 2026
|
626.50 | 627.84 | 625.10 | 627.01 | 627.01 | 8,066 |
|
Jan 27, 2026
|
630.00 | 630.34 | 624.33 | 625.10 | 625.10 | 5,308 |
|
Jan 26, 2026
|
625.65 | 628.10 | 622.75 | 627.10 | 627.10 | 6,343 |
|
Jan 23, 2026
|
632.28 | 632.74 | 629.50 | 630.22 | 630.22 | 3,199 |
|
Jan 22, 2026
|
632.92 | 634.89 | 630.56 | 631.93 | 631.93 | 11,015 |
|
Jan 21, 2026
|
624.01 | 629.59 | 619.70 | 627.94 | 627.94 | 16,663 |
|
Jan 20, 2026
|
627.60 | 627.90 | 622.10 | 627.27 | 627.27 | 16,196 |
|
Jan 19, 2026
|
633.97 | 635.17 | 631.20 | 632.22 | 632.22 | 28,656 |
|
Jan 16, 2026
|
643.52 | 643.60 | 639.94 | 642.42 | 642.42 | 6,008 |
|
Jan 15, 2026
|
638.98 | 644.45 | 638.93 | 643.69 | 643.69 | 5,678 |
|
Jan 14, 2026
|
639.90 | 640.15 | 633.80 | 635.57 | 635.57 | 7,181 |
|
Jan 13, 2026
|
640.71 | 643.00 | 639.30 | 641.15 | 641.15 | 11,659 |
|
Jan 12, 2026
|
635.75 | 639.85 | 633.65 | 639.57 | 639.57 | 11,207 |
|
Jan 9, 2026
|
636.94 | 641.39 | 636.56 | 640.62 | 640.62 | 6,768 |
|
Jan 8, 2026
|
634.36 | 636.44 | 633.69 | 636.24 | 636.24 | 5,938 |
|
Jan 7, 2026
|
636.72 | 637.51 | 635.57 | 637.27 | 637.27 | 7,561 |
|
Jan 6, 2026
|
630.80 | 635.61 | 629.65 | 634.34 | 634.34 | 7,266 |
|
Jan 5, 2026
|
630.00 | 633.52 | 629.56 | 631.99 | 631.99 | 8,418 |
|
Jan 2, 2026
|
628.37 | 630.45 | 623.12 | 624.53 | 624.53 | 12,618 |
|
Dec 31, 2025
|
628.70 | 629.20 | 628.00 | 628.53 | 628.53 | 8,264 |
|
Dec 30, 2025
|
628.36 | 629.74 | 627.87 | 629.51 | 629.51 | 5,524 |
|
Dec 29, 2025
|
629.42 | 630.19 | 627.00 | 628.43 | 628.43 | 9,366 |
|
Dec 24, 2025
|
627.52 | 628.28 | 626.78 | 628.28 | 628.28 | 2,180 |
|
Dec 23, 2025
|
625.37 | 627.60 | 624.00 | 627.24 | 627.24 | 5,397 |
|
Dec 22, 2025
|
626.26 | 626.54 | 624.22 | 626.32 | 626.32 | 5,376 |
|
Dec 19, 2025
|
621.34 | 624.60 | 619.24 | 624.50 | 624.50 | 14,162 |
|
Dec 18, 2025
|
615.24 | 622.54 | 615.00 | 621.99 | 621.99 | 3,376 |
|
Dec 17, 2025
|
622.16 | 624.18 | 614.93 | 614.93 | 614.93 | 8,004 |
|
Dec 16, 2025
|
618.16 | 620.89 | 616.00 | 617.57 | 617.57 | 14,704 |
|
Dec 15, 2025
|
625.00 | 626.15 | 619.70 | 621.63 | 621.63 | 4,079 |
|
Dec 12, 2025
|
629.84 | 630.88 | 621.20 | 622.21 | 622.21 | 5,711 |
|
Dec 11, 2025
|
625.55 | 628.09 | 623.66 | 625.26 | 625.26 | 6,319 |
|
Dec 10, 2025
|
629.65 | 630.59 | 627.95 | 629.84 | 629.84 | 6,334 |
|
Dec 9, 2025
|
630.97 | 632.00 | 629.00 | 631.51 | 631.51 | 5,071 |
|
Dec 8, 2025
|
631.89 | 632.95 | 630.39 | 630.77 | 630.77 | 5,370 |
|
Dec 5, 2025
|
631.24 | 633.66 | 629.30 | 631.71 | 631.71 | 4,840 |
|
Dec 4, 2025
|
629.24 | 630.51 | 627.65 | 628.90 | 628.90 | 3,968 |
|
Dec 3, 2025
|
629.33 | 629.51 | 624.99 | 628.65 | 628.65 | 3,393 |
|
Dec 2, 2025
|
627.34 | 632.00 | 627.16 | 628.41 | 628.41 | 7,128 |
|
Dec 1, 2025
|
627.46 | 628.91 | 624.53 | 628.75 | 628.75 | 4,107 |
|
Nov 28, 2025
|
630.04 | 632.91 | 630.04 | 631.08 | 631.08 | 5,035 |
|
Nov 27, 2025
|
629.29 | 630.29 | 628.77 | 628.95 | 628.95 | 5,487 |
|
Nov 26, 2025
|
627.92 | 629.58 | 626.44 | 629.58 | 629.58 | 5,961 |
|
Nov 25, 2025
|
622.65 | 622.75 | 615.98 | 622.39 | 622.39 | 3,843 |
|
Nov 24, 2025
|
616.24 | 622.05 | 613.02 | 621.33 | 621.33 | 6,770 |
|
Nov 21, 2025
|
606.98 | 611.81 | 604.67 | 611.57 | 611.57 | 21,324 |
|
Nov 20, 2025
|
624.70 | 629.00 | 619.86 | 619.86 | 619.86 | 10,540 |
|
Nov 19, 2025
|
611.79 | 619.37 | 611.50 | 614.99 | 614.99 | 10,108 |
|
Nov 18, 2025
|
612.97 | 615.47 | 607.13 | 612.99 | 612.99 | 13,738 |
|
Nov 17, 2025
|
624.18 | 625.28 | 618.00 | 620.57 | 620.57 | 12,040 |
|
Nov 14, 2025
|
618.55 | 623.00 | 611.74 | 622.11 | 622.11 | 11,880 |
|
Nov 13, 2025
|
632.17 | 632.45 | 622.45 | 623.39 | 623.39 | 5,185 |
|
Nov 12, 2025
|
634.32 | 635.74 | 630.36 | 631.58 | 631.58 | 5,234 |
|
Nov 11, 2025
|
631.50 | 631.64 | 628.00 | 628.74 | 628.74 | 2,011 |
|
Nov 10, 2025
|
626.65 | 630.00 | 626.03 | 627.28 | 627.28 | 12,510 |
|
Nov 7, 2025
|
625.47 | 625.61 | 613.91 | 614.07 | 614.07 | 10,610 |
|
Nov 6, 2025
|
629.93 | 632.40 | 623.00 | 623.00 | 623.00 | 6,325 |
|
Nov 5, 2025
|
629.04 | 634.08 | 628.12 | 634.08 | 634.08 | 10,426 |
|
Nov 4, 2025
|
629.70 | 635.00 | 628.50 | 632.90 | 632.90 | 13,691 |
|
Nov 3, 2025
|
634.94 | 639.29 | 634.00 | 635.15 | 635.15 | 13,791 |
|
Oct 31, 2025
|
635.91 | 637.59 | 633.36 | 634.36 | 634.36 | 5,846 |
|
Oct 30, 2025
|
634.77 | 635.87 | 632.00 | 634.73 | 634.73 | 9,056 |
