LSE
USD
iShares Core S&P 500 UCITS ETF USD (Acc) (CSPX.L)
820.17
-12.43
(-1.49%)
At close: October 30 at 6:28:48 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
|
825.53 | 827.61 | 814.18 | 820.17 | 820.17 | 231,927 |
|
Oct 29, 2026
|
832.88 | 835.38 | 831.13 | 832.60 | 832.60 | 354,144 |
|
Oct 28, 2026
|
834.57 | 837.66 | 832.98 | 835.29 | 835.29 | 100,910 |
|
Oct 27, 2026
|
827.38 | 834.79 | 827.01 | 833.70 | 833.70 | 128,939 |
|
Oct 26, 2026
|
823.78 | 831.36 | 822.99 | 828.79 | 828.79 | 132,497 |
|
Oct 23, 2026
|
827.22 | 828.29 | 821.63 | 826.43 | 826.43 | 163,157 |
|
Oct 22, 2026
|
830.50 | 831.44 | 825.57 | 827.06 | 827.06 | 215,871 |
|
Oct 21, 2026
|
833.65 | 839.96 | 832.04 | 836.14 | 836.14 | 136,224 |
|
Oct 20, 2026
|
831.45 | 836.15 | 827.07 | 832.77 | 832.77 | 173,099 |
|
Oct 19, 2026
|
832.84 | 834.18 | 829.46 | 833.61 | 833.61 | 127,471 |
|
Oct 16, 2026
|
836.72 | 838.00 | 825.89 | 832.99 | 832.99 | 230,206 |
|
Oct 15, 2026
|
829.77 | 838.05 | 828.07 | 833.60 | 833.60 | 315,495 |
|
Oct 14, 2026
|
843.72 | 845.07 | 834.06 | 835.61 | 835.61 | 152,859 |
|
Oct 13, 2026
|
842.39 | 843.41 | 840.19 | 840.44 | 840.44 | 135,245 |
|
Oct 12, 2026
|
844.87 | 845.46 | 841.72 | 842.48 | 842.48 | 149,525 |
|
Oct 9, 2026
|
840.76 | 845.13 | 839.33 | 841.26 | 841.26 | 166,706 |
|
Oct 8, 2026
|
839.48 | 841.21 | 836.50 | 838.64 | 838.64 | 347,060 |
|
Oct 7, 2026
|
843.75 | 844.95 | 837.71 | 839.36 | 839.36 | 288,380 |
|
Oct 6, 2026
|
840.40 | 848.77 | 839.88 | 845.93 | 845.93 | 215,176 |
|
Oct 5, 2026
|
832.49 | 840.24 | 831.60 | 837.07 | 837.07 | 93,314 |
|
Oct 2, 2026
|
829.56 | 837.00 | 829.35 | 832.99 | 832.99 | 169,447 |
|
Oct 1, 2026
|
830.15 | 830.53 | 821.95 | 822.67 | 822.67 | 183,784 |
|
Sep 30, 2026
|
828.64 | 836.69 | 826.35 | 832.39 | 832.39 | 130,102 |
|
Sep 29, 2026
|
828.80 | 831.38 | 825.88 | 827.29 | 827.29 | 131,533 |
|
Sep 28, 2026
|
832.36 | 833.04 | 827.10 | 828.66 | 828.66 | 84,532 |
|
Sep 25, 2026
|
832.62 | 837.24 | 829.98 | 832.84 | 832.84 | 79,821 |
|
Sep 24, 2026
|
827.70 | 833.33 | 825.11 | 827.33 | 827.33 | 124,899 |
|
Sep 23, 2026
|
838.42 | 839.02 | 829.90 | 832.67 | 832.67 | 110,020 |
|
Sep 22, 2026
|
838.11 | 839.71 | 835.31 | 837.05 | 837.05 | 84,268 |
|
Sep 21, 2026
|
829.01 | 837.62 | 828.49 | 833.84 | 833.84 | 98,239 |
|
Sep 18, 2026
|
826.97 | 827.50 | 821.68 | 822.76 | 822.76 | 70,861 |
|
Sep 17, 2026
|
820.79 | 826.06 | 820.20 | 823.11 | 823.11 | 92,310 |
|
Sep 16, 2026
|
820.17 | 822.24 | 819.20 | 821.28 | 821.28 | 88,927 |
|
Sep 15, 2026
|
819.15 | 822.58 | 816.90 | 818.15 | 818.15 | 99,351 |
|
Sep 14, 2026
|
820.38 | 826.12 | 818.63 | 821.89 | 821.89 | 84,288 |
|
Sep 11, 2026
|
822.56 | 828.44 | 821.50 | 827.49 | 827.49 | 104,937 |
|
Sep 10, 2026
|
826.09 | 826.26 | 817.57 | 820.57 | 820.57 | 140,701 |
|
Sep 9, 2026
|
828.18 | 828.80 | 822.12 | 823.45 | 823.45 | 105,705 |
|
Sep 8, 2026
|
829.86 | 832.69 | 827.55 | 829.55 | 829.55 | 189,430 |
|
Sep 7, 2026
|
831.96 | 832.59 | 829.90 | 830.26 | 830.26 | 50,374 |
|
Sep 4, 2026
|
835.52 | 836.86 | 830.79 | 831.04 | 831.04 | 144,782 |
|
Sep 3, 2026
|
826.68 | 839.52 | 826.10 | 835.39 | 835.39 | 70,426 |
|
Sep 2, 2026
|
823.09 | 831.28 | 820.34 | 827.55 | 827.55 | 100,206 |
|
Sep 1, 2026
|
828.81 | 830.00 | 822.00 | 824.96 | 824.96 | 164,895 |
|
Aug 28, 2026
|
833.58 | 837.60 | 831.35 | 836.87 | 836.87 | 65,084 |
|
Aug 27, 2026
|
830.41 | 834.78 | 829.02 | 832.38 | 832.38 | 93,223 |
|
Aug 26, 2026
|
827.15 | 831.56 | 825.99 | 826.89 | 826.89 | 68,792 |
|
Aug 25, 2026
|
827.38 | 831.09 | 824.50 | 826.68 | 826.68 | 125,805 |
|
Aug 24, 2026
|
825.63 | 827.77 | 823.40 | 825.29 | 825.29 | 118,302 |
|
Aug 21, 2026
|
825.12 | 829.58 | 824.89 | 828.03 | 828.03 | 79,706 |
|
Aug 20, 2026
|
832.17 | 832.54 | 825.81 | 827.57 | 827.57 | 75,366 |
|
Aug 19, 2026
|
828.89 | 836.03 | 828.64 | 832.79 | 832.79 | 87,202 |
|
Aug 18, 2026
|
832.08 | 833.68 | 829.10 | 829.52 | 829.52 | 71,913 |
|
Aug 17, 2026
|
840.45 | 840.76 | 836.45 | 837.57 | 837.57 | 82,724 |
|
Aug 14, 2026
|
840.63 | 842.76 | 837.55 | 838.69 | 838.69 | 89,603 |
|
Aug 13, 2026
|
835.90 | 842.30 | 835.38 | 838.54 | 838.54 | 72,709 |
|
Aug 12, 2026
|
833.64 | 837.18 | 833.33 | 834.01 | 834.01 | 85,700 |
|
Aug 11, 2026
|
835.20 | 837.28 | 832.36 | 834.25 | 834.25 | 89,022 |
|
Aug 10, 2026
|
836.41 | 841.07 | 834.36 | 835.69 | 835.69 | 61,617 |
|
Aug 7, 2026
|
830.96 | 838.71 | 830.74 | 835.72 | 835.72 | 57,117 |
|
Aug 6, 2026
|
833.20 | 834.30 | 829.92 | 830.56 | 830.56 | 101,777 |
|
Aug 5, 2026
|
836.82 | 839.74 | 832.33 | 834.15 | 834.15 | 150,670 |
|
Aug 4, 2026
|
820.43 | 834.58 | 819.00 | 829.27 | 829.27 | 120,810 |
|
Aug 3, 2026
|
810.89 | 819.07 | 809.77 | 815.92 | 815.92 | 122,720 |
|
Jul 31, 2026
|
804.16 | 808.74 | 797.15 | 800.53 | 800.53 | 287,283 |
|
Jul 30, 2026
|
789.83 | 798.84 | 788.80 | 795.58 | 795.58 | 115,289 |
|
Jul 29, 2026
|
801.98 | 803.16 | 792.86 | 793.80 | 793.80 | 74,405 |
|
Jul 28, 2026
|
796.75 | 801.62 | 795.28 | 800.91 | 800.91 | 107,140 |
|
Jul 27, 2026
|
805.24 | 806.71 | 795.84 | 796.66 | 796.66 | 93,083 |
|
Jul 24, 2026
|
798.04 | 803.00 | 796.75 | 801.86 | 801.86 | 106,442 |
|
Jul 23, 2026
|
805.93 | 807.05 | 795.19 | 796.08 | 796.08 | 71,624 |
|
Jul 22, 2026
|
806.02 | 812.21 | 804.11 | 809.48 | 809.48 | 78,710 |
|
Jul 21, 2026
|
806.05 | 809.76 | 804.15 | 808.04 | 808.04 | 69,682 |
|
Jul 20, 2026
|
803.34 | 808.90 | 803.01 | 805.94 | 805.94 | 125,380 |
|
Jul 17, 2026
|
804.63 | 810.10 | 800.53 | 804.60 | 804.60 | 139,878 |
|
Jul 16, 2026
|
815.74 | 817.63 | 811.37 | 815.07 | 815.07 | 99,119 |
|
Jul 15, 2026
|
814.24 | 816.44 | 812.01 | 814.15 | 814.15 | 157,653 |
|
Jul 14, 2026
|
809.27 | 814.99 | 807.55 | 812.63 | 812.63 | 79,150 |
|
Jul 13, 2026
|
811.96 | 814.66 | 810.64 | 812.81 | 812.81 | 93,459 |
|
Jul 10, 2026
|
810.57 | 815.24 | 808.50 | 813.67 | 813.67 | 113,803 |
|
Jul 9, 2026
|
807.83 | 812.95 | 805.66 | 810.28 | 810.28 | 87,009 |
|
Jul 8, 2026
|
806.45 | 807.19 | 798.93 | 800.12 | 800.12 | 111,643 |
|
Jul 7, 2026
|
809.81 | 811.52 | 805.25 | 805.96 | 805.96 | 104,328 |
|
Jul 6, 2026
|
807.81 | 811.89 | 807.50 | 811.15 | 811.15 | 94,215 |
|
Jul 3, 2026
|
808.20 | 808.44 | 806.72 | 807.86 | 807.86 | 51,603 |
|
Jul 2, 2026
|
805.07 | 811.88 | 800.43 | 806.06 | 806.06 | 180,029 |
|
Jul 1, 2026
|
804.07 | 809.89 | 802.26 | 808.96 | 808.96 | 334,211 |
|
Jun 30, 2026
|
801.75 | 811.30 | 800.07 | 805.54 | 805.54 | 104,125 |
|
Jun 29, 2026
|
794.53 | 799.42 | 791.47 | 796.83 | 796.83 | 156,453 |
|
Jun 26, 2026
|
790.18 | 795.00 | 785.52 | 794.13 | 794.13 | 108,936 |
|
Jun 25, 2026
|
798.20 | 799.63 | 788.63 | 793.81 | 793.81 | 163,813 |
|
Jun 24, 2026
|
795.01 | 799.67 | 793.33 | 798.74 | 798.74 | 167,129 |
|
Jun 23, 2026
|
794.84 | 799.38 | 791.18 | 794.11 | 794.11 | 210,016 |
|
Jun 22, 2026
|
806.66 | 810.55 | 803.14 | 804.71 | 804.71 | 116,007 |
|
Jun 19, 2026
|
804.57 | 807.29 | 803.75 | 806.71 | 806.71 | 38,493 |
|
Jun 18, 2026
|
805.88 | 809.00 | 803.33 | 805.24 | 805.24 | 117,451 |
|
Jun 17, 2026
|
811.61 | 811.91 | 805.52 | 809.24 | 809.24 | 82,056 |
|
Jun 16, 2026
|
813.06 | 815.18 | 810.90 | 811.98 | 811.98 | 214,907 |
|
Jun 15, 2026
|
809.12 | 815.31 | 808.54 | 813.85 | 813.85 | 100,493 |
|
Jun 12, 2026
|
794.58 | 802.40 | 792.53 | 800.54 | 800.54 | 95,394 |
|
Jun 11, 2026
|
786.70 | 789.00 | 781.10 | 784.72 | 784.72 | 107,532 |
|
Jun 10, 2026
|
792.16 | 795.93 | 785.10 | 787.92 | 787.92 | 158,308 |
|
Jun 9, 2026
|
798.96 | 805.11 | 781.65 | 788.15 | 788.15 | 244,102 |
|
Jun 8, 2026
|
796.27 | 803.39 | 795.00 | 800.02 | 800.02 | 268,623 |
|
Jun 5, 2026
|
811.77 | 814.20 | 802.25 | 805.88 | 805.88 | 83,863 |
|
Jun 4, 2026
|
811.27 | 816.52 | 808.56 | 814.74 | 814.74 | 148,463 |
|
Jun 3, 2026
|
818.36 | 819.00 | 813.56 | 814.66 | 814.66 | 105,573 |
|
Jun 2, 2026
|
816.54 | 822.50 | 815.01 | 819.10 | 819.10 | 106,133 |
|
Jun 1, 2026
|
818.10 | 819.63 | 813.47 | 816.18 | 816.18 | 237,118 |
|
May 29, 2026
|
815.12 | 817.22 | 813.66 | 816.52 | 816.52 | 214,247 |
|
May 28, 2026
|
808.43 | 814.44 | 806.86 | 812.93 | 812.93 | 171,937 |
|
May 27, 2026
|
809.33 | 812.88 | 807.03 | 808.40 | 808.40 | 104,227 |
|
May 26, 2026
|
809.35 | 811.01 | 806.21 | 808.30 | 808.30 | 131,999 |
|
May 22, 2026
|
803.32 | 806.97 | 797.58 | 806.07 | 806.07 | 108,592 |
|
May 21, 2026
|
797.98 | 802.15 | 794.92 | 795.67 | 795.67 | 124,132 |
|
May 20, 2026
|
792.46 | 799.40 | 791.16 | 798.14 | 798.14 | 74,550 |
|
May 19, 2026
|
794.87 | 796.88 | 788.51 | 789.74 | 789.74 | 282,229 |
|
May 18, 2026
|
793.70 | 799.13 | 791.72 | 794.06 | 794.06 | 239,991 |
|
May 15, 2026
|
801.92 | 802.65 | 795.50 | 799.13 | 799.13 | 86,110 |
|
May 14, 2026
|
802.35 | 808.32 | 801.23 | 807.20 | 807.20 | 174,692 |
|
May 13, 2026
|
796.85 | 800.57 | 792.83 | 797.21 | 797.21 | 141,888 |
|
May 12, 2026
|
793.90 | 795.30 | 789.01 | 790.12 | 790.12 | 113,686 |
|
May 11, 2026
|
794.20 | 798.69 | 793.20 | 797.62 | 797.62 | 151,363 |
|
May 8, 2026
|
792.98 | 799.49 | 790.80 | 794.51 | 794.51 | 110,786 |
|
May 7, 2026
|
792.56 | 793.83 | 789.49 | 793.01 | 793.01 | 116,869 |
|
May 6, 2026
|
782.68 | 794.12 | 782.37 | 789.22 | 789.22 | 241,478 |
|
May 5, 2026
|
776.10 | 784.30 | 775.95 | 779.59 | 779.59 | 243,684 |
|
May 1, 2026
|
776.37 | 781.44 | 775.83 | 779.81 | 779.81 | 160,508 |
|
Apr 30, 2026
|
765.70 | 775.00 | 765.42 | 770.35 | 770.35 | 96,072 |
|
Apr 29, 2026
|
768.34 | 768.97 | 765.16 | 766.47 | 766.47 | 52,588 |
|
Apr 28, 2026
|
769.77 | 770.66 | 764.75 | 764.99 | 764.99 | 141,434 |
|
Apr 27, 2026
|
769.02 | 771.07 | 767.99 | 768.70 | 768.70 | 98,912 |
|
Apr 24, 2026
|
764.67 | 769.65 | 763.59 | 767.47 | 767.47 | 106,784 |
|
Apr 23, 2026
|
764.12 | 768.60 | 762.23 | 767.94 | 767.94 | 69,169 |
|
Apr 22, 2026
|
763.71 | 766.24 | 762.41 | 765.49 | 765.49 | 69,328 |
|
Apr 21, 2026
|
765.75 | 767.90 | 759.42 | 762.02 | 762.02 | 166,696 |
|
Apr 20, 2026
|
761.81 | 765.38 | 760.10 | 762.96 | 762.96 | 81,703 |
|
Apr 17, 2026
|
757.07 | 767.27 | 757.00 | 766.84 | 766.84 | 299,418 |
|
Apr 16, 2026
|
756.43 | 757.47 | 753.36 | 756.16 | 756.16 | 260,841 |
|
Apr 15, 2026
|
748.65 | 752.01 | 747.25 | 751.41 | 751.41 | 110,497 |
|
Apr 14, 2026
|
739.96 | 747.43 | 739.64 | 746.64 | 746.64 | 114,050 |
|
Apr 13, 2026
|
728.26 | 735.96 | 726.88 | 732.64 | 732.64 | 218,558 |
|
Apr 10, 2026
|
732.69 | 735.93 | 731.93 | 734.02 | 734.02 | 190,766 |
|
Apr 9, 2026
|
727.77 | 734.31 | 725.55 | 730.51 | 730.51 | 147,619 |
|
Apr 8, 2026
|
728.84 | 731.14 | 724.16 | 726.66 | 726.66 | 223,455 |
|
Apr 7, 2026
|
707.52 | 711.99 | 701.98 | 704.40 | 704.40 | 116,896 |
|
Apr 2, 2026
|
697.52 | 709.97 | 694.31 | 705.91 | 705.91 | 144,108 |
|
Apr 1, 2026
|
706.48 | 710.12 | 702.88 | 708.25 | 708.25 | 277,099 |
|
Mar 31, 2026
|
686.55 | 700.12 | 685.30 | 691.14 | 691.14 | 267,311 |
|
Mar 30, 2026
|
685.81 | 692.34 | 682.85 | 687.67 | 687.67 | 184,912 |
|
Mar 27, 2026
|
698.25 | 699.84 | 685.01 | 688.84 | 688.84 | 211,730 |
|
Mar 26, 2026
|
705.65 | 706.18 | 697.00 | 700.20 | 700.20 | 191,914 |
|
Mar 25, 2026
|
709.61 | 712.45 | 705.49 | 709.45 | 709.45 | 146,944 |
|
Mar 24, 2026
|
707.74 | 708.94 | 700.64 | 706.59 | 706.59 | 144,730 |
|
Mar 23, 2026
|
693.26 | 719.94 | 691.72 | 707.16 | 707.16 | 275,202 |
|
Mar 20, 2026
|
710.74 | 711.40 | 699.54 | 703.62 | 703.62 | 212,540 |
|
Mar 19, 2026
|
709.91 | 712.04 | 704.51 | 707.36 | 707.36 | 134,842 |
|
Mar 18, 2026
|
724.70 | 725.90 | 714.56 | 716.48 | 716.48 | 141,270 |
|
Mar 17, 2026
|
716.56 | 725.08 | 715.89 | 721.96 | 721.96 | 87,046 |
|
Mar 16, 2026
|
715.53 | 721.96 | 713.82 | 717.87 | 717.87 | 75,403 |
|
Mar 13, 2026
|
714.14 | 722.80 | 712.21 | 714.33 | 714.33 | 131,798 |
|
Mar 12, 2026
|
723.91 | 725.19 | 717.35 | 719.97 | 719.97 | 127,937 |
|
Mar 11, 2026
|
729.02 | 731.23 | 724.30 | 726.75 | 726.75 | 143,362 |
|
Mar 10, 2026
|
731.24 | 734.22 | 725.59 | 732.80 | 732.80 | 122,206 |
|
Mar 9, 2026
|
712.46 | 722.75 | 711.44 | 721.56 | 721.56 | 165,460 |
|
Mar 5, 2026
|
735.70 | 781.55 | 728.17 | 731.64 | 731.64 | 482,511 |
|
Mar 4, 2026
|
729.60 | 738.20 | 728.36 | 737.32 | 737.32 | 184,605 |
|
Mar 3, 2026
|
730.11 | 730.50 | 720.08 | 727.16 | 727.16 | 340,695 |
|
Mar 2, 2026
|
726.74 | 739.16 | 728.07 | 735.31 | 735.31 | 251,514 |
|
Feb 27, 2026
|
740.01 | 740.94 | 733.08 | 737.84 | 737.84 | 134,159 |
|
Feb 26, 2026
|
744.82 | 746.71 | 735.10 | 740.45 | 740.45 | 84,848 |
|
Feb 25, 2026
|
739.44 | 744.50 | 739.38 | 743.70 | 743.70 | 130,239 |
|
Feb 24, 2026
|
735.01 | 778.13 | 731.40 | 737.26 | 737.26 | 67,363 |
|
Feb 23, 2026
|
737.38 | 886.57 | 731.66 | 734.09 | 734.09 | 145,547 |
|
Feb 20, 2026
|
737.99 | 781.14 | 733.20 | 738.81 | 738.81 | 91,539 |
|
Feb 19, 2026
|
739.30 | 784.87 | 733.37 | 736.93 | 736.93 | 98,305 |
|
Feb 18, 2026
|
736.07 | 777.13 | 734.46 | 740.45 | 740.45 | 84,701 |
|
Feb 17, 2026
|
731.14 | 777.11 | 726.82 | 733.15 | 733.15 | 109,318 |
|
Feb 16, 2026
|
735.22 | 808.92 | 732.09 | 733.13 | 733.13 | 51,440 |
|
Feb 13, 2026
|
732.35 | 780.81 | 728.62 | 735.53 | 735.53 | 137,054 |
|
Feb 12, 2026
|
747.17 | 789.45 | 735.44 | 736.62 | 736.62 | 72,746 |
|
Feb 11, 2026
|
746.03 | 792.01 | 741.13 | 744.77 | 744.77 | 73,344 |
|
Feb 10, 2026
|
746.91 | 791.84 | 745.40 | 747.18 | 747.18 | 67,099 |
|
Feb 9, 2026
|
743.54 | 784.01 | 739.91 | 747.02 | 747.02 | 306,878 |
|
Feb 6, 2026
|
728.02 | 775.79 | 726.68 | 739.64 | 739.64 | 96,998 |
|
Feb 5, 2026
|
738.68 | 783.62 | 727.08 | 731.88 | 731.88 | 237,555 |
|
Feb 4, 2026
|
743.58 | 787.97 | 734.35 | 739.27 | 739.27 | 231,219 |
|
Feb 3, 2026
|
750.31 | 792.78 | 736.84 | 743.37 | 743.37 | 148,476 |
|
Feb 2, 2026
|
736.76 | 787.87 | 736.50 | 747.91 | 747.91 | 120,489 |
|
Jan 30, 2026
|
740.17 | 784.44 | 738.89 | 743.28 | 743.28 | 267,544 |
|
Jan 29, 2026
|
750.47 | 792.80 | 736.72 | 740.04 | 740.04 | 195,076 |
|
Jan 28, 2026
|
751.09 | 793.81 | 746.71 | 747.93 | 747.93 | 128,401 |
|
Jan 27, 2026
|
747.44 | 789.95 | 746.00 | 748.88 | 748.88 | 86,236 |
|
Jan 26, 2026
|
740.95 | 786.23 | 738.80 | 745.24 | 745.24 | 151,667 |
|
Jan 23, 2026
|
742.15 | 786.56 | 739.00 | 741.73 | 741.73 | 167,539 |
|
Jan 22, 2026
|
739.45 | 779.34 | 739.11 | 742.04 | 742.04 | 124,499 |
|
Jan 21, 2026
|
731.21 | 800.00 | 727.04 | 735.23 | 735.23 | 156,422 |
|
Jan 20, 2026
|
734.12 | 796.15 | 729.95 | 735.66 | 735.66 | 132,815 |
|
Jan 19, 2026
|
737.00 | 800.00 | 734.48 | 736.15 | 736.15 | 89,816 |
|
Jan 16, 2026
|
747.03 | 792.15 | 742.41 | 745.18 | 745.18 | 80,142 |
|
Jan 15, 2026
|
743.44 | 784.74 | 742.89 | 747.32 | 747.32 | 114,985 |
|
Jan 14, 2026
|
745.21 | 791.36 | 738.45 | 740.33 | 740.33 | 97,441 |
|
Jan 13, 2026
|
747.28 | 791.82 | 744.44 | 746.57 | 746.57 | 82,489 |
|
Jan 12, 2026
|
742.56 | 789.48 | 740.77 | 747.00 | 747.00 | 79,405 |
|
Jan 9, 2026
|
741.86 | 785.72 | 741.25 | 744.80 | 744.80 | 99,171 |
|
Jan 8, 2026
|
740.58 | 789.50 | 739.70 | 741.25 | 741.25 | 80,369 |
|
Jan 7, 2026
|
743.66 | 785.91 | 743.10 | 744.82 | 744.82 | 75,071 |
|
Jan 6, 2026
|
740.54 | 888.76 | 738.30 | 741.43 | 741.43 | 163,219 |
|
Jan 5, 2026
|
735.86 | 777.53 | 735.70 | 740.64 | 740.64 | 120,532 |
|
Jan 2, 2026
|
737.19 | 782.84 | 731.83 | 733.52 | 733.52 | 124,631 |
|
Dec 31, 2025
|
737.81 | 800.00 | 722.44 | 738.53 | 738.53 | 33,693 |
|
Dec 30, 2025
|
739.32 | 783.30 | 738.63 | 740.24 | 740.24 | 87,656 |
|
Dec 29, 2025
|
741.56 | 800.00 | 738.00 | 738.97 | 738.97 | 101,059 |
|
Dec 24, 2025
|
739.56 | 787.87 | 739.17 | 740.23 | 740.23 | 18,261 |
|
Dec 23, 2025
|
736.42 | 780.58 | 734.92 | 738.57 | 738.57 | 87,889 |
|
Dec 22, 2025
|
734.37 | 775.71 | 733.92 | 736.40 | 736.40 | 100,027 |
|
Dec 19, 2025
|
727.13 | 773.57 | 725.90 | 731.81 | 731.81 | 108,875 |
|
Dec 18, 2025
|
722.11 | 766.01 | 721.70 | 729.79 | 729.79 | 83,601 |
|
Dec 17, 2025
|
728.91 | 800.00 | 721.67 | 722.66 | 722.66 | 369,971 |
|
Dec 16, 2025
|
726.63 | 774.75 | 725.04 | 726.68 | 726.68 | 138,240 |
|
Dec 15, 2025
|
732.86 | 773.69 | 728.65 | 730.90 | 730.90 | 95,228 |
|
Dec 12, 2025
|
739.10 | 779.31 | 729.19 | 729.90 | 729.90 | 103,870 |
|
Dec 11, 2025
|
732.25 | 777.53 | 730.88 | 735.20 | 735.20 | 125,633 |
|
Dec 10, 2025
|
733.48 | 779.19 | 730.80 | 733.52 | 733.52 | 66,236 |
|
Dec 9, 2025
|
734.26 | 777.23 | 732.22 | 735.09 | 735.09 | 117,565 |
|
Dec 8, 2025
|
736.97 | 800.00 | 732.59 | 733.24 | 733.24 | 75,171 |
|
Dec 5, 2025
|
736.04 | 776.95 | 733.34 | 735.25 | 735.25 | 92,889 |
|
Dec 4, 2025
|
733.94 | 777.05 | 732.00 | 732.98 | 732.98 | 104,660 |
|
Dec 3, 2025
|
732.46 | 800.00 | 728.88 | 733.07 | 733.07 | 93,519 |
|
Dec 2, 2025
|
728.75 | 733.56 | 728.14 | 729.57 | 729.57 | 91,579 |
|
Dec 1, 2025
|
728.25 | 775.99 | 727.32 | 730.96 | 730.96 | 121,460 |
|
Nov 28, 2025
|
732.00 | 773.31 | 729.50 | 732.07 | 732.07 | 154,829 |
|
Nov 27, 2025
|
729.70 | 774.42 | 729.10 | 729.54 | 729.54 | 23,181 |
|
Nov 26, 2025
|
726.99 | 863.38 | 725.12 | 730.59 | 730.59 | 129,422 |
|
Nov 25, 2025
|
717.43 | 759.21 | 712.97 | 719.49 | 719.49 | 123,441 |
|
Nov 24, 2025
|
710.66 | 754.00 | 707.39 | 716.24 | 716.24 | 100,539 |
|
Nov 21, 2025
|
699.97 | 709.23 | 696.61 | 703.55 | 703.55 | 172,338 |
|
Nov 20, 2025
|
719.65 | 752.65 | 702.48 | 715.60 | 715.60 | 230,806 |
|
Nov 19, 2025
|
708.87 | 752.00 | 707.86 | 710.05 | 710.05 | 80,262 |
|
Nov 18, 2025
|
710.41 | 713.17 | 703.60 | 709.44 | 709.44 | 270,073 |
|
Nov 17, 2025
|
724.42 | 766.28 | 716.45 | 719.66 | 719.66 | 111,348 |
|
Nov 14, 2025
|
719.52 | 796.37 | 708.19 | 722.91 | 722.91 | 135,332 |
|
Nov 13, 2025
|
733.94 | 776.18 | 721.78 | 725.71 | 725.71 | 130,937 |
|
Nov 12, 2025
|
734.71 | 772.80 | 730.76 | 732.25 | 732.25 | 75,768 |
|
Nov 11, 2025
|
729.75 | 768.50 | 728.13 | 729.06 | 729.06 | 65,758 |
|
Nov 10, 2025
|
724.97 | 754.25 | 724.43 | 725.00 | 725.00 | 77,388 |
|
Nov 7, 2025
|
721.38 | 863.36 | 709.27 | 711.56 | 711.56 | 161,780 |
|
Nov 6, 2025
|
725.48 | 771.61 | 718.55 | 719.47 | 719.47 | 148,251 |
|
Nov 5, 2025
|
722.64 | 800.00 | 721.36 | 727.94 | 727.94 | 95,309 |
|
Nov 4, 2025
|
726.51 | 776.55 | 722.87 | 727.48 | 727.48 | 132,290 |
|
Nov 3, 2025
|
732.21 | 800.00 | 729.49 | 732.60 | 732.60 | 101,938 |
|
Oct 31, 2025
|
735.46 | 778.09 | 730.18 | 731.75 | 731.75 | 188,068 |
|
Oct 30, 2025
|
737.75 | 737.96 | 731.23 | 734.05 | 734.05 | 115,738 |
