Milan - Delayed Quote
EUR
iShares Core S&P 500 UCITS ETF USD (Acc) (CSSPX.MI)
734.88
-11.11
(-1.49%)
At close: October 30 at 5:35:22 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
|
736.99 | 739.14 | 733.54 | 734.88 | 734.88 | 6,034 |
|
Oct 29, 2026
|
747.06 | 751.00 | 744.93 | 745.99 | 745.99 | 13,621 |
|
Oct 28, 2026
|
750.38 | 750.61 | 748.13 | 749.55 | 749.55 | 4,842 |
|
Oct 27, 2026
|
742.53 | 749.00 | 741.98 | 748.13 | 748.13 | 4,882 |
|
Oct 26, 2026
|
734.84 | 743.24 | 734.37 | 741.21 | 741.21 | 6,009 |
|
Oct 23, 2026
|
737.68 | 740.01 | 733.34 | 738.18 | 738.18 | 9,842 |
|
Oct 22, 2026
|
738.63 | 742.71 | 737.00 | 738.08 | 738.08 | 20,904 |
|
Oct 21, 2026
|
743.30 | 744.87 | 741.17 | 744.87 | 744.87 | 11,359 |
|
Oct 20, 2026
|
740.71 | 743.04 | 736.97 | 741.52 | 741.52 | 7,578 |
|
Oct 19, 2026
|
741.83 | 743.14 | 739.27 | 743.11 | 743.11 | 5,565 |
|
Oct 16, 2026
|
744.71 | 745.33 | 740.00 | 740.79 | 740.79 | 9,497 |
|
Oct 15, 2026
|
740.42 | 745.66 | 738.49 | 743.83 | 743.83 | 14,626 |
|
Oct 14, 2026
|
753.12 | 755.39 | 751.20 | 751.46 | 751.46 | 12,557 |
|
Oct 13, 2026
|
752.79 | 754.51 | 750.92 | 751.08 | 751.08 | 6,038 |
|
Oct 12, 2026
|
753.96 | 755.11 | 753.57 | 754.58 | 754.58 | 12,326 |
|
Oct 9, 2026
|
748.84 | 751.94 | 748.60 | 751.35 | 751.35 | 7,171 |
|
Oct 8, 2026
|
749.79 | 750.54 | 748.44 | 748.96 | 748.96 | 11,235 |
|
Oct 7, 2026
|
751.50 | 754.76 | 748.67 | 750.39 | 750.39 | 9,086 |
|
Oct 6, 2026
|
749.27 | 751.25 | 747.43 | 750.73 | 750.73 | 17,467 |
|
Oct 5, 2026
|
743.98 | 748.00 | 741.69 | 746.76 | 746.76 | 19,812 |
|
Oct 2, 2026
|
736.92 | 742.90 | 736.39 | 739.55 | 739.55 | 28,655 |
|
Oct 1, 2026
|
733.44 | 734.69 | 729.00 | 732.46 | 732.46 | 13,330 |
|
Sep 30, 2026
|
730.38 | 734.00 | 727.88 | 732.82 | 732.82 | 17,707 |
|
Sep 29, 2026
|
729.36 | 732.37 | 729.00 | 729.84 | 729.84 | 11,837 |
|
Sep 28, 2026
|
731.45 | 732.73 | 728.31 | 728.66 | 728.66 | 14,462 |
|
Sep 25, 2026
|
731.42 | 732.09 | 727.89 | 730.61 | 730.61 | 11,818 |
|
Sep 24, 2026
|
726.59 | 729.69 | 725.54 | 727.68 | 727.68 | 17,278 |
|
Sep 23, 2026
|
734.10 | 735.01 | 730.38 | 731.00 | 731.00 | 5,519 |
|
Sep 22, 2026
|
731.06 | 732.64 | 730.69 | 731.95 | 731.95 | 11,854 |
|
Sep 21, 2026
|
722.99 | 727.29 | 722.39 | 726.98 | 726.98 | 9,132 |
|
Sep 18, 2026
|
720.07 | 720.69 | 716.86 | 717.50 | 717.50 | 3,536 |
|
Sep 17, 2026
|
715.18 | 718.49 | 714.62 | 717.15 | 717.15 | 6,778 |
|
Sep 16, 2026
|
710.50 | 712.41 | 709.44 | 711.92 | 711.92 | 6,596 |
|
Sep 15, 2026
|
710.58 | 712.15 | 707.47 | 708.74 | 708.74 | 12,023 |
|
Sep 14, 2026
|
710.05 | 712.70 | 709.40 | 711.99 | 711.99 | 5,545 |
|
Sep 11, 2026
|
708.67 | 713.16 | 708.15 | 713.08 | 713.08 | 7,786 |
|
Sep 10, 2026
|
709.75 | 709.87 | 704.00 | 705.78 | 705.78 | 5,997 |
|
Sep 9, 2026
|
711.68 | 712.00 | 707.00 | 708.32 | 708.32 | 10,917 |
|
Sep 8, 2026
|
714.23 | 715.56 | 712.38 | 713.33 | 713.33 | 3,319 |
|
Sep 7, 2026
|
716.60 | 716.61 | 713.65 | 713.96 | 713.96 | 2,459 |
|
Sep 4, 2026
|
718.39 | 719.60 | 715.00 | 715.13 | 715.13 | 6,558 |
|
Sep 3, 2026
|
712.33 | 718.66 | 711.67 | 718.66 | 718.66 | 4,549 |
|
Sep 2, 2026
|
711.48 | 714.25 | 708.98 | 713.95 | 713.95 | 5,688 |
|
Sep 1, 2026
|
714.47 | 715.08 | 709.46 | 711.67 | 711.67 | 13,805 |
|
Aug 31, 2026
|
716.14 | 716.30 | 712.14 | 712.15 | 712.15 | 6,648 |
|
Aug 28, 2026
|
715.55 | 721.49 | 714.94 | 721.22 | 721.22 | 5,789 |
|
Aug 27, 2026
|
712.55 | 715.12 | 711.46 | 714.34 | 714.34 | 4,277 |
|
Aug 26, 2026
|
708.80 | 711.14 | 708.00 | 709.67 | 709.67 | 4,960 |
|
Aug 25, 2026
|
709.69 | 710.91 | 706.88 | 708.19 | 708.19 | 6,458 |
|
Aug 24, 2026
|
706.83 | 708.64 | 706.00 | 707.11 | 707.11 | 3,579 |
|
Aug 21, 2026
|
705.54 | 709.10 | 705.45 | 709.10 | 709.10 | 5,216 |
|
Aug 20, 2026
|
712.18 | 712.18 | 707.00 | 708.65 | 708.65 | 4,180 |
|
Aug 19, 2026
|
714.95 | 716.15 | 712.43 | 713.93 | 713.93 | 8,161 |
|
Aug 18, 2026
|
718.74 | 718.85 | 716.00 | 716.56 | 716.56 | 9,393 |
|
Aug 17, 2026
|
724.76 | 724.91 | 722.19 | 723.08 | 723.08 | 6,605 |
|
Aug 14, 2026
|
728.14 | 728.21 | 724.09 | 724.09 | 724.09 | 4,268 |
|
Aug 13, 2026
|
725.49 | 729.76 | 724.90 | 727.07 | 727.07 | 7,252 |
|
Aug 12, 2026
|
722.66 | 724.64 | 722.00 | 722.82 | 722.82 | 5,197 |
|
Aug 11, 2026
|
723.78 | 725.42 | 722.97 | 722.97 | 722.97 | 5,905 |
|
Aug 10, 2026
|
723.86 | 724.70 | 722.80 | 723.72 | 723.72 | 8,282 |
|
Aug 7, 2026
|
721.26 | 723.21 | 719.59 | 723.21 | 723.21 | 3,870 |
|
Aug 6, 2026
|
721.67 | 723.03 | 720.69 | 720.98 | 720.98 | 6,407 |
|
Aug 5, 2026
|
724.95 | 726.41 | 722.17 | 722.58 | 722.58 | 14,035 |
|
Aug 4, 2026
|
713.07 | 720.20 | 711.75 | 720.11 | 720.11 | 17,062 |
|
Aug 3, 2026
|
703.53 | 709.64 | 702.68 | 709.25 | 709.25 | 12,372 |
|
Jul 31, 2026
|
698.47 | 702.30 | 694.89 | 695.92 | 695.92 | 10,000 |
|
Jul 30, 2026
|
691.60 | 693.77 | 689.69 | 690.45 | 690.45 | 9,961 |
|
Jul 29, 2026
|
703.65 | 704.80 | 696.34 | 697.49 | 697.49 | 12,092 |
|
Jul 28, 2026
|
700.97 | 704.10 | 699.67 | 702.88 | 702.88 | 9,627 |
|
Jul 27, 2026
|
706.30 | 707.88 | 700.00 | 700.49 | 700.49 | 8,936 |
|
Jul 24, 2026
|
701.14 | 705.07 | 700.50 | 704.39 | 704.39 | 4,524 |
|
Jul 23, 2026
|
705.25 | 707.13 | 699.32 | 700.26 | 700.26 | 16,398 |
|
Jul 22, 2026
|
706.44 | 709.79 | 705.68 | 709.44 | 709.44 | 6,750 |
|
Jul 21, 2026
|
705.83 | 708.41 | 704.75 | 708.27 | 708.27 | 12,214 |
|
Jul 20, 2026
|
702.59 | 707.65 | 702.30 | 706.22 | 706.22 | 10,720 |
|
Jul 17, 2026
|
702.87 | 705.76 | 700.54 | 703.40 | 703.40 | 9,573 |
|
Jul 16, 2026
|
710.90 | 712.50 | 708.50 | 712.23 | 712.23 | 5,470 |
|
Jul 15, 2026
|
712.61 | 714.17 | 711.10 | 711.92 | 711.92 | 8,325 |
|
Jul 14, 2026
|
710.76 | 711.15 | 707.00 | 709.88 | 709.88 | 25,295 |
|
Jul 13, 2026
|
712.21 | 713.55 | 710.45 | 713.21 | 713.21 | 7,943 |
|
Jul 10, 2026
|
708.69 | 712.95 | 708.42 | 711.67 | 711.67 | 9,025 |
|
Jul 9, 2026
|
706.57 | 709.00 | 704.79 | 708.73 | 708.73 | 10,204 |
|
Jul 8, 2026
|
705.55 | 706.25 | 700.38 | 702.09 | 702.09 | 10,906 |
|
Jul 7, 2026
|
708.98 | 709.92 | 704.50 | 705.40 | 705.40 | 5,312 |
|
Jul 6, 2026
|
707.35 | 710.43 | 706.90 | 710.43 | 710.43 | 6,609 |
|
Jul 3, 2026
|
705.59 | 706.37 | 704.40 | 706.15 | 706.15 | 3,431 |
|
Jul 2, 2026
|
706.42 | 708.65 | 703.00 | 704.45 | 704.45 | 11,499 |
|
Jul 1, 2026
|
704.99 | 710.78 | 704.25 | 710.78 | 710.78 | 7,712 |
|
Jun 30, 2026
|
703.34 | 705.89 | 702.10 | 705.14 | 705.14 | 7,543 |
|
Jun 29, 2026
|
696.00 | 700.79 | 693.89 | 697.49 | 697.49 | 5,099 |
|
Jun 26, 2026
|
694.43 | 696.41 | 688.05 | 696.41 | 696.41 | 7,924 |
|
Jun 25, 2026
|
702.78 | 704.00 | 694.60 | 697.32 | 697.32 | 27,053 |
|
Jun 24, 2026
|
699.31 | 703.95 | 699.18 | 703.47 | 703.47 | 15,646 |
|
Jun 23, 2026
|
695.16 | 701.83 | 694.25 | 697.72 | 697.72 | 15,537 |
|
Jun 22, 2026
|
704.19 | 709.00 | 701.87 | 703.45 | 703.45 | 15,944 |
|
Jun 19, 2026
|
703.06 | 703.92 | 701.18 | 703.60 | 703.60 | 6,360 |
|
Jun 18, 2026
|
699.71 | 704.70 | 699.48 | 701.68 | 701.68 | 11,050 |
|
Jun 17, 2026
|
699.00 | 699.07 | 696.50 | 698.04 | 698.04 | 7,670 |
|
Jun 16, 2026
|
701.62 | 702.13 | 698.85 | 699.46 | 699.46 | 4,155 |
|
Jun 15, 2026
|
697.31 | 701.56 | 696.66 | 701.56 | 701.56 | 12,321 |
|
Jun 12, 2026
|
686.12 | 692.90 | 684.81 | 691.29 | 691.29 | 32,593 |
|
Jun 11, 2026
|
681.43 | 684.33 | 678.56 | 680.82 | 680.82 | 15,950 |
|
Jun 10, 2026
|
685.65 | 688.00 | 680.45 | 682.06 | 682.06 | 27,878 |
|
Jun 9, 2026
|
692.90 | 695.32 | 681.57 | 681.96 | 681.96 | 13,979 |
|
Jun 8, 2026
|
690.98 | 695.90 | 690.81 | 693.56 | 693.56 | 17,654 |
|
Jun 5, 2026
|
698.14 | 700.27 | 697.09 | 698.11 | 698.11 | 5,950 |
|
Jun 4, 2026
|
699.06 | 701.07 | 694.64 | 700.83 | 700.83 | 9,485 |
|
Jun 3, 2026
|
704.65 | 705.29 | 701.46 | 701.72 | 701.72 | 9,265 |
|
Jun 2, 2026
|
701.09 | 704.15 | 699.79 | 703.71 | 703.71 | 8,464 |
|
Jun 1, 2026
|
701.70 | 702.80 | 700.00 | 702.09 | 702.09 | 29,321 |
|
May 29, 2026
|
699.43 | 701.40 | 698.29 | 698.73 | 698.73 | 14,075 |
|
May 28, 2026
|
696.22 | 697.61 | 694.36 | 697.61 | 697.61 | 12,580 |
|
May 27, 2026
|
695.19 | 697.54 | 693.80 | 694.63 | 694.63 | 13,312 |
|
May 26, 2026
|
695.45 | 697.36 | 694.16 | 695.60 | 695.60 | 13,196 |
|
May 25, 2026
|
696.96 | 697.58 | 696.13 | 696.59 | 696.59 | 14,974 |
|
May 22, 2026
|
692.12 | 694.78 | 691.10 | 694.75 | 694.75 | 13,518 |
|
May 21, 2026
|
686.68 | 688.69 | 685.60 | 686.89 | 686.89 | 11,706 |
|
May 20, 2026
|
683.16 | 686.24 | 683.00 | 685.99 | 685.99 | 7,046 |
|
May 19, 2026
|
683.07 | 684.95 | 679.98 | 680.97 | 680.97 | 11,966 |
|
May 18, 2026
|
681.87 | 686.00 | 680.60 | 681.92 | 681.92 | 7,822 |
|
May 15, 2026
|
689.13 | 689.36 | 684.58 | 687.42 | 687.42 | 10,134 |
|
May 14, 2026
|
684.82 | 691.48 | 684.55 | 691.26 | 691.26 | 11,866 |
|
May 13, 2026
|
679.94 | 682.30 | 677.84 | 680.67 | 680.67 | 8,454 |
|
May 12, 2026
|
675.49 | 677.01 | 672.92 | 673.53 | 673.53 | 16,209 |
|
May 11, 2026
|
675.01 | 677.08 | 673.77 | 677.08 | 677.08 | 8,233 |
|
May 8, 2026
|
673.61 | 675.17 | 672.50 | 674.80 | 674.80 | 9,592 |
|
May 7, 2026
|
674.08 | 674.50 | 672.46 | 673.81 | 673.81 | 10,131 |
|
May 6, 2026
|
667.21 | 671.95 | 666.30 | 671.45 | 671.45 | 16,139 |
|
May 5, 2026
|
664.17 | 666.54 | 663.69 | 665.96 | 665.96 | 15,100 |
|
May 4, 2026
|
663.22 | 664.86 | 660.80 | 661.30 | 661.30 | 11,278 |
|
Apr 30, 2026
|
655.99 | 660.19 | 655.00 | 656.99 | 656.99 | 9,624 |
|
Apr 29, 2026
|
656.91 | 656.91 | 655.00 | 655.56 | 655.56 | 4,843 |
|
Apr 28, 2026
|
658.49 | 658.69 | 653.28 | 653.28 | 653.28 | 17,444 |
|
Apr 27, 2026
|
655.74 | 656.02 | 654.23 | 655.12 | 655.12 | 12,603 |
|
Apr 24, 2026
|
655.12 | 656.42 | 653.20 | 655.74 | 655.74 | 8,114 |
|
Apr 23, 2026
|
652.99 | 655.86 | 649.27 | 655.86 | 655.86 | 12,142 |
|
Apr 22, 2026
|
649.98 | 653.55 | 648.90 | 652.99 | 652.99 | 4,978 |
|
Apr 21, 2026
|
649.95 | 652.74 | 647.80 | 648.71 | 648.71 | 7,210 |
|
Apr 20, 2026
|
647.69 | 649.93 | 646.35 | 647.38 | 647.38 | 9,888 |
|
Apr 17, 2026
|
643.06 | 649.37 | 642.50 | 649.37 | 649.37 | 10,136 |
|
Apr 16, 2026
|
640.95 | 642.55 | 639.96 | 642.02 | 642.02 | 8,309 |
|
Apr 15, 2026
|
635.03 | 637.06 | 634.74 | 636.84 | 636.84 | 7,169 |
|
Apr 14, 2026
|
628.17 | 632.79 | 627.62 | 632.79 | 632.79 | 7,113 |
|
Apr 13, 2026
|
622.96 | 626.58 | 622.06 | 625.77 | 625.77 | 6,534 |
|
Apr 10, 2026
|
626.95 | 627.65 | 624.93 | 625.79 | 625.79 | 5,452 |
|
Apr 9, 2026
|
623.45 | 624.20 | 621.41 | 624.20 | 624.20 | 5,583 |
|
Apr 8, 2026
|
623.44 | 625.22 | 619.48 | 621.41 | 621.41 | 16,917 |
|
Apr 7, 2026
|
613.17 | 615.46 | 607.00 | 608.47 | 608.47 | 18,318 |
|
Apr 2, 2026
|
604.61 | 614.06 | 603.00 | 611.32 | 611.32 | 21,765 |
|
Apr 1, 2026
|
609.76 | 610.24 | 606.51 | 610.24 | 610.24 | 39,897 |
|
Mar 31, 2026
|
598.25 | 601.34 | 597.49 | 600.18 | 600.18 | 23,983 |
|
Mar 30, 2026
|
595.82 | 603.00 | 595.79 | 600.47 | 600.47 | 14,794 |
|
Mar 27, 2026
|
606.04 | 606.04 | 597.00 | 597.86 | 597.86 | 16,640 |
|
Mar 26, 2026
|
610.88 | 611.71 | 607.10 | 607.13 | 607.13 | 20,673 |
|
Mar 25, 2026
|
612.73 | 615.00 | 609.79 | 613.16 | 613.16 | 8,912 |
|
Mar 24, 2026
|
610.49 | 611.10 | 606.21 | 609.54 | 609.54 | 14,630 |
|
Mar 23, 2026
|
601.33 | 620.91 | 600.94 | 610.13 | 610.13 | 29,499 |
|
Mar 20, 2026
|
614.12 | 614.62 | 608.50 | 608.74 | 608.74 | 21,134 |
|
Mar 19, 2026
|
619.85 | 620.43 | 613.07 | 613.36 | 613.36 | 15,482 |
|
Mar 18, 2026
|
628.84 | 629.37 | 621.90 | 622.36 | 622.36 | 5,318 |
|
Mar 17, 2026
|
623.77 | 628.67 | 622.34 | 626.11 | 626.11 | 5,401 |
|
Mar 16, 2026
|
626.16 | 627.68 | 623.69 | 625.30 | 625.30 | 10,285 |
|
Mar 13, 2026
|
623.14 | 628.90 | 622.92 | 624.44 | 624.44 | 13,615 |
|
Mar 12, 2026
|
627.30 | 627.36 | 623.16 | 624.80 | 624.80 | 6,896 |
|
Mar 11, 2026
|
627.39 | 629.66 | 626.19 | 627.85 | 627.85 | 12,948 |
|
Mar 10, 2026
|
627.60 | 629.22 | 624.08 | 628.75 | 628.75 | 19,930 |
|
Mar 9, 2026
|
616.58 | 622.64 | 616.00 | 622.15 | 622.15 | 26,172 |
|
Mar 5, 2026
|
633.78 | 635.31 | 631.03 | 632.30 | 632.30 | 28,929 |
|
Mar 4, 2026
|
628.22 | 634.00 | 627.83 | 633.61 | 633.61 | 45,243 |
|
Mar 3, 2026
|
627.08 | 628.54 | 622.95 | 627.49 | 627.49 | 37,462 |
|
Mar 2, 2026
|
620.23 | 631.27 | 619.21 | 629.43 | 629.43 | 36,839 |
|
Feb 27, 2026
|
626.40 | 627.54 | 620.48 | 624.31 | 624.31 | 25,759 |
|
Feb 26, 2026
|
630.81 | 632.27 | 624.57 | 627.99 | 627.99 | 21,454 |
|
Feb 25, 2026
|
627.09 | 631.02 | 627.09 | 630.21 | 630.21 | 34,858 |
|
Feb 24, 2026
|
623.57 | 626.98 | 621.00 | 625.56 | 625.56 | 14,248 |
|
Feb 23, 2026
|
623.80 | 628.54 | 620.67 | 622.13 | 622.13 | 11,831 |
|
Feb 20, 2026
|
628.05 | 629.00 | 623.41 | 627.23 | 627.23 | 19,387 |
|
Feb 19, 2026
|
626.17 | 627.46 | 623.13 | 627.02 | 627.02 | 10,712 |
|
Feb 18, 2026
|
622.50 | 626.60 | 621.24 | 626.60 | 626.60 | 19,070 |
|
Feb 17, 2026
|
618.88 | 621.16 | 615.37 | 619.90 | 619.90 | 13,008 |
|
Feb 16, 2026
|
619.39 | 621.00 | 617.76 | 618.38 | 618.38 | 8,893 |
|
Feb 13, 2026
|
617.46 | 620.67 | 614.50 | 619.50 | 619.50 | 46,368 |
|
Feb 12, 2026
|
629.00 | 629.36 | 619.85 | 620.57 | 620.57 | 19,314 |
|
Feb 11, 2026
|
625.77 | 631.93 | 623.83 | 627.17 | 627.17 | 18,816 |
|
Feb 10, 2026
|
626.80 | 629.09 | 625.92 | 627.61 | 627.61 | 6,060 |
|
Feb 9, 2026
|
627.26 | 628.13 | 621.85 | 628.04 | 628.04 | 18,271 |
|
Feb 6, 2026
|
616.65 | 626.07 | 616.65 | 625.94 | 625.94 | 19,623 |
|
Feb 5, 2026
|
626.09 | 627.18 | 616.72 | 620.53 | 620.53 | 23,401 |
|
Feb 4, 2026
|
628.01 | 630.00 | 625.24 | 626.39 | 626.39 | 13,543 |
|
Feb 3, 2026
|
635.00 | 636.00 | 629.00 | 629.20 | 629.20 | 13,802 |
|
Feb 2, 2026
|
621.75 | 634.00 | 621.61 | 633.60 | 633.60 | 10,490 |
|
Jan 30, 2026
|
620.04 | 627.08 | 619.84 | 625.78 | 625.78 | 22,012 |
|
Jan 29, 2026
|
626.12 | 627.85 | 617.63 | 620.09 | 620.09 | 13,851 |
|
Jan 28, 2026
|
626.54 | 628.34 | 625.38 | 627.07 | 627.07 | 13,320 |
|
Jan 27, 2026
|
630.03 | 630.31 | 624.63 | 625.04 | 625.04 | 6,379 |
|
Jan 26, 2026
|
625.64 | 628.12 | 622.64 | 627.24 | 627.24 | 14,184 |
|
Jan 23, 2026
|
632.24 | 632.53 | 629.40 | 630.33 | 630.33 | 12,885 |
|
Jan 22, 2026
|
632.82 | 634.80 | 630.63 | 631.88 | 631.88 | 22,872 |
|
Jan 21, 2026
|
624.04 | 629.54 | 619.67 | 627.79 | 627.79 | 24,255 |
|
Jan 20, 2026
|
627.48 | 627.61 | 622.00 | 627.18 | 627.18 | 18,247 |
|
Jan 19, 2026
|
633.94 | 635.20 | 631.24 | 632.21 | 632.21 | 9,404 |
|
Jan 16, 2026
|
643.46 | 643.72 | 640.00 | 642.46 | 642.46 | 5,381 |
|
Jan 15, 2026
|
638.97 | 644.35 | 638.94 | 643.86 | 643.86 | 25,056 |
|
Jan 14, 2026
|
639.82 | 640.11 | 633.63 | 635.18 | 635.18 | 16,240 |
|
Jan 13, 2026
|
640.67 | 642.50 | 639.23 | 641.16 | 641.16 | 8,691 |
|
Jan 12, 2026
|
635.72 | 639.78 | 633.75 | 639.67 | 639.67 | 10,907 |
|
Jan 9, 2026
|
636.93 | 641.40 | 636.51 | 640.57 | 640.57 | 13,064 |
|
Jan 8, 2026
|
634.45 | 636.33 | 633.66 | 636.00 | 636.00 | 40,039 |
|
Jan 7, 2026
|
636.75 | 637.74 | 635.58 | 637.35 | 637.35 | 13,454 |
|
Jan 6, 2026
|
630.88 | 635.33 | 629.64 | 634.40 | 634.40 | 9,110 |
|
Jan 5, 2026
|
629.96 | 633.46 | 629.59 | 632.00 | 632.00 | 8,243 |
|
Jan 2, 2026
|
628.27 | 630.46 | 623.10 | 624.66 | 624.66 | 14,254 |
|
Dec 30, 2025
|
628.42 | 629.67 | 627.94 | 629.39 | 629.39 | 11,420 |
|
Dec 29, 2025
|
629.50 | 630.18 | 627.00 | 628.48 | 628.48 | 5,495 |
|
Dec 23, 2025
|
625.54 | 627.67 | 624.04 | 627.40 | 627.40 | 5,630 |
|
Dec 22, 2025
|
626.18 | 626.53 | 624.26 | 626.48 | 626.48 | 9,494 |
|
Dec 19, 2025
|
621.29 | 624.54 | 619.00 | 624.54 | 624.54 | 23,003 |
|
Dec 18, 2025
|
615.19 | 622.23 | 614.91 | 621.92 | 621.92 | 18,572 |
|
Dec 17, 2025
|
622.28 | 624.17 | 614.89 | 614.89 | 614.89 | 29,099 |
|
Dec 16, 2025
|
618.19 | 620.59 | 616.01 | 618.16 | 618.16 | 22,293 |
|
Dec 15, 2025
|
624.94 | 626.21 | 619.85 | 621.93 | 621.93 | 20,144 |
|
Dec 12, 2025
|
629.81 | 630.61 | 620.99 | 621.97 | 621.97 | 10,543 |
|
Dec 11, 2025
|
625.61 | 628.12 | 623.60 | 626.06 | 626.06 | 25,030 |
|
Dec 10, 2025
|
629.66 | 630.51 | 628.00 | 629.81 | 629.81 | 13,267 |
|
Dec 9, 2025
|
630.99 | 631.83 | 628.96 | 631.53 | 631.53 | 22,425 |
|
Dec 8, 2025
|
631.88 | 632.52 | 630.81 | 630.81 | 630.81 | 5,490 |
|
Dec 5, 2025
|
631.18 | 633.55 | 629.39 | 632.12 | 632.12 | 3,984 |
|
Dec 4, 2025
|
629.22 | 630.40 | 627.45 | 628.92 | 628.92 | 11,705 |
|
Dec 3, 2025
|
629.37 | 629.49 | 625.00 | 628.60 | 628.60 | 14,800 |
|
Dec 2, 2025
|
627.40 | 632.00 | 627.09 | 629.18 | 629.18 | 6,575 |
|
Dec 1, 2025
|
627.48 | 628.69 | 624.55 | 628.69 | 628.69 | 9,731 |
|
Nov 28, 2025
|
631.62 | 636.00 | 630.80 | 631.21 | 631.21 | 8,935 |
|
Nov 27, 2025
|
629.25 | 630.27 | 628.76 | 628.96 | 628.96 | 17,295 |
|
Nov 26, 2025
|
627.89 | 629.66 | 626.33 | 629.64 | 629.64 | 13,759 |
|
Nov 25, 2025
|
622.65 | 622.67 | 616.00 | 622.40 | 622.40 | 11,616 |
|
Nov 24, 2025
|
616.29 | 622.09 | 613.12 | 621.50 | 621.50 | 10,624 |
|
Nov 21, 2025
|
607.02 | 611.54 | 604.90 | 611.54 | 611.54 | 23,143 |
|
Nov 20, 2025
|
624.74 | 629.07 | 619.92 | 619.92 | 619.92 | 17,031 |
|
Nov 19, 2025
|
611.77 | 619.24 | 611.54 | 614.98 | 614.98 | 20,757 |
|
Nov 18, 2025
|
612.92 | 615.51 | 607.20 | 612.76 | 612.76 | 27,205 |
|
Nov 17, 2025
|
624.27 | 625.10 | 618.12 | 620.20 | 620.20 | 19,046 |
|
Nov 14, 2025
|
618.50 | 622.86 | 611.69 | 622.07 | 622.07 | 36,339 |
|
Nov 13, 2025
|
632.04 | 632.31 | 622.30 | 623.00 | 623.00 | 14,083 |
|
Nov 12, 2025
|
634.39 | 635.74 | 630.34 | 631.71 | 631.71 | 11,893 |
|
Nov 11, 2025
|
631.35 | 631.67 | 627.80 | 628.75 | 628.75 | 7,163 |
|
Nov 10, 2025
|
626.63 | 630.29 | 625.98 | 627.23 | 627.23 | 21,359 |
|
Nov 7, 2025
|
625.50 | 625.80 | 613.71 | 614.20 | 614.20 | 30,483 |
|
Nov 6, 2025
|
629.95 | 632.33 | 623.50 | 623.69 | 623.69 | 23,277 |
|
Nov 5, 2025
|
629.14 | 634.13 | 628.14 | 634.13 | 634.13 | 20,778 |
|
Nov 4, 2025
|
629.73 | 635.00 | 628.22 | 632.91 | 632.91 | 30,990 |
|
Nov 3, 2025
|
634.89 | 639.13 | 634.00 | 635.35 | 635.35 | 23,172 |
|
Oct 31, 2025
|
635.97 | 637.47 | 633.32 | 634.36 | 634.36 | 30,581 |
|
Oct 30, 2025
|
634.80 | 635.85 | 632.08 | 634.73 | 634.73 | 48,849 |
