LSE - Delayed Quote
GBp
iShares S&P 500 Information Technology Sector UCITS ETF USD (Acc) (IITU.L)
3,733.00
-165.00
(-4.23%)
At close: October 30 at 4:35:27 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
|
3,808.00 | 3,811.00 | 3,730.00 | 3,733.00 | 3,733.00 | 213,296 |
|
Oct 29, 2026
|
3,926.00 | 3,951.00 | 3,890.00 | 3,898.00 | 3,898.00 | 173,245 |
|
Oct 28, 2026
|
3,965.00 | 3,976.00 | 3,941.00 | 3,947.00 | 3,947.00 | 97,118 |
|
Oct 27, 2026
|
3,860.00 | 3,950.00 | 3,854.00 | 3,943.00 | 3,943.00 | 101,861 |
|
Oct 26, 2026
|
3,805.00 | 3,884.00 | 3,791.00 | 3,866.00 | 3,866.00 | 477,427 |
|
Oct 23, 2026
|
3,797.00 | 3,827.00 | 3,774.00 | 3,822.00 | 3,822.00 | 130,319 |
|
Oct 22, 2026
|
3,836.00 | 3,855.00 | 3,796.00 | 3,799.00 | 3,799.00 | 211,843 |
|
Oct 21, 2026
|
3,865.00 | 3,893.00 | 3,849.00 | 3,892.00 | 3,892.00 | 149,190 |
|
Oct 20, 2026
|
3,866.00 | 3,871.00 | 3,796.00 | 3,855.00 | 3,855.00 | 176,859 |
|
Oct 19, 2026
|
3,883.00 | 3,911.00 | 3,867.00 | 3,910.00 | 3,910.00 | 128,194 |
|
Oct 16, 2026
|
3,933.00 | 3,940.00 | 3,859.00 | 3,868.00 | 3,868.00 | 157,964 |
|
Oct 15, 2026
|
3,930.00 | 3,940.00 | 3,873.00 | 3,921.00 | 3,921.00 | 181,508 |
|
Oct 14, 2026
|
4,076.00 | 4,086.00 | 4,042.00 | 4,044.00 | 4,044.00 | 152,194 |
|
Oct 13, 2026
|
4,058.00 | 4,086.00 | 4,038.00 | 4,049.00 | 4,049.00 | 122,063 |
|
Oct 12, 2026
|
4,119.00 | 4,130.00 | 4,076.00 | 4,082.00 | 4,082.00 | 241,091 |
|
Oct 9, 2026
|
4,131.00 | 4,142.00 | 4,096.00 | 4,109.00 | 4,109.00 | 239,330 |
|
Oct 8, 2026
|
4,167.00 | 4,174.00 | 4,146.00 | 4,160.00 | 4,160.00 | 193,968 |
|
Oct 7, 2026
|
4,178.00 | 4,185.00 | 4,154.00 | 4,170.00 | 4,170.00 | 158,978 |
|
Oct 6, 2026
|
4,170.00 | 4,200.00 | 4,163.00 | 4,183.00 | 4,183.00 | 167,373 |
|
Oct 5, 2026
|
4,135.00 | 4,178.00 | 4,118.00 | 4,153.00 | 4,153.00 | 178,765 |
|
Oct 2, 2026
|
4,110.00 | 4,159.00 | 4,105.00 | 4,128.00 | 4,128.00 | 180,177 |
|
Oct 1, 2026
|
4,089.00 | 4,097.00 | 4,056.00 | 4,068.00 | 4,068.00 | 172,064 |
|
Sep 30, 2026
|
4,025.00 | 4,076.00 | 4,001.00 | 4,071.00 | 4,071.00 | 105,921 |
|
Sep 29, 2026
|
4,037.00 | 4,073.00 | 4,036.00 | 4,057.00 | 4,057.00 | 118,855 |
|
Sep 28, 2026
|
4,037.00 | 4,067.00 | 4,008.00 | 4,032.00 | 4,032.00 | 148,611 |
|
Sep 25, 2026
|
4,046.00 | 4,068.45 | 4,032.00 | 4,060.00 | 4,060.00 | 135,034 |
|
Sep 24, 2026
|
4,005.00 | 4,020.00 | 3,988.00 | 4,003.00 | 4,003.00 | 167,836 |
|
Sep 23, 2026
|
4,047.00 | 4,060.00 | 4,012.00 | 4,033.00 | 4,033.00 | 172,818 |
|
Sep 22, 2026
|
3,997.00 | 4,028.00 | 3,991.00 | 4,023.00 | 4,023.00 | 179,820 |
|
Sep 21, 2026
|
3,923.00 | 3,972.00 | 3,921.00 | 3,967.00 | 3,967.00 | 182,688 |
|
Sep 18, 2026
|
3,898.00 | 3,908.00 | 3,868.00 | 3,875.00 | 3,875.00 | 336,168 |
|
Sep 17, 2026
|
3,816.00 | 3,877.00 | 3,813.00 | 3,875.00 | 3,875.00 | 351,352 |
|
Sep 16, 2026
|
3,775.00 | 3,805.00 | 3,772.00 | 3,799.00 | 3,799.00 | 111,662 |
|
Sep 15, 2026
|
3,765.00 | 3,782.00 | 3,746.00 | 3,763.00 | 3,763.00 | 261,605 |
|
Sep 14, 2026
|
3,770.00 | 3,780.00 | 3,732.00 | 3,780.00 | 3,780.00 | 175,388 |
|
Sep 11, 2026
|
3,797.00 | 3,851.00 | 3,792.00 | 3,842.00 | 3,842.00 | 164,942 |
|
Sep 10, 2026
|
3,809.00 | 3,812.00 | 3,763.00 | 3,792.00 | 3,792.00 | 145,785 |
|
Sep 9, 2026
|
3,817.00 | 3,823.00 | 3,784.00 | 3,804.00 | 3,804.00 | 80,896 |
|
Sep 8, 2026
|
3,830.00 | 3,843.00 | 3,803.00 | 3,825.00 | 3,825.00 | 132,378 |
|
Sep 7, 2026
|
3,840.00 | 3,850.00 | 3,818.00 | 3,824.00 | 3,824.00 | 82,915 |
|
Sep 4, 2026
|
3,819.00 | 3,851.92 | 3,812.00 | 3,815.00 | 3,815.00 | 301,654 |
|
Sep 3, 2026
|
3,774.00 | 3,807.00 | 3,755.00 | 3,804.00 | 3,804.00 | 129,967 |
|
Sep 2, 2026
|
3,764.00 | 3,780.00 | 3,738.00 | 3,779.00 | 3,779.00 | 322,785 |
|
Sep 1, 2026
|
3,792.00 | 3,799.00 | 3,729.00 | 3,769.00 | 3,769.00 | 302,944 |
|
Aug 28, 2026
|
3,804.00 | 3,834.00 | 3,793.00 | 3,827.00 | 3,827.00 | 237,005 |
|
Aug 27, 2026
|
3,750.00 | 3,799.00 | 3,744.00 | 3,786.00 | 3,786.00 | 149,330 |
|
Aug 26, 2026
|
3,666.00 | 3,694.00 | 3,647.00 | 3,685.00 | 3,685.00 | 168,460 |
|
Aug 25, 2026
|
3,659.00 | 3,686.00 | 3,646.00 | 3,662.00 | 3,662.00 | 160,436 |
|
Aug 24, 2026
|
3,662.00 | 3,676.00 | 3,618.00 | 3,638.00 | 3,638.00 | 102,555 |
|
Aug 21, 2026
|
3,701.00 | 3,719.00 | 3,669.00 | 3,698.00 | 3,698.00 | 140,414 |
|
Aug 20, 2026
|
3,731.00 | 3,735.00 | 3,679.00 | 3,697.00 | 3,697.00 | 124,969 |
|
Aug 19, 2026
|
3,751.00 | 3,761.00 | 3,687.00 | 3,724.00 | 3,724.00 | 226,120 |
|
Aug 18, 2026
|
3,804.00 | 3,810.00 | 3,738.00 | 3,752.00 | 3,752.00 | 233,385 |
|
Aug 17, 2026
|
3,857.00 | 3,863.00 | 3,829.00 | 3,851.00 | 3,851.00 | 121,240 |
|
Aug 14, 2026
|
3,860.00 | 3,870.00 | 3,828.00 | 3,829.00 | 3,829.00 | 53,405 |
|
Aug 13, 2026
|
3,837.00 | 3,886.00 | 3,828.00 | 3,867.00 | 3,867.00 | 83,002 |
|
Aug 12, 2026
|
3,804.00 | 3,842.00 | 3,797.00 | 3,826.00 | 3,826.00 | 113,552 |
|
Aug 11, 2026
|
3,801.00 | 3,829.00 | 3,787.00 | 3,795.00 | 3,795.00 | 117,715 |
|
Aug 10, 2026
|
3,852.00 | 3,862.00 | 3,809.00 | 3,810.00 | 3,810.00 | 150,244 |
|
Aug 7, 2026
|
3,815.00 | 3,853.00 | 3,803.00 | 3,839.00 | 3,839.00 | 186,934 |
|
Aug 6, 2026
|
3,795.00 | 3,830.00 | 3,750.00 | 3,806.00 | 3,806.00 | 169,841 |
|
Aug 5, 2026
|
3,828.00 | 3,843.00 | 3,795.00 | 3,814.00 | 3,814.00 | 163,437 |
|
Aug 4, 2026
|
3,688.00 | 3,790.00 | 3,680.00 | 3,784.00 | 3,784.00 | 202,482 |
|
Aug 3, 2026
|
3,620.00 | 3,648.00 | 3,564.00 | 3,639.00 | 3,639.00 | 353,675 |
|
Jul 31, 2026
|
3,602.00 | 3,644.00 | 3,538.00 | 3,553.00 | 3,553.00 | 235,335 |
|
Jul 30, 2026
|
3,502.00 | 3,626.00 | 3,491.00 | 3,591.00 | 3,591.00 | 267,572 |
|
Jul 29, 2026
|
3,568.00 | 3,583.00 | 3,505.00 | 3,515.00 | 3,515.00 | 180,762 |
|
Jul 28, 2026
|
3,575.00 | 3,588.00 | 3,504.00 | 3,565.00 | 3,565.00 | 267,950 |
|
Jul 27, 2026
|
3,685.00 | 3,698.00 | 3,567.00 | 3,581.00 | 3,581.00 | 181,983 |
|
Jul 24, 2026
|
3,648.00 | 3,684.00 | 3,624.00 | 3,658.00 | 3,658.00 | 76,289 |
|
Jul 23, 2026
|
3,697.00 | 3,708.00 | 3,647.00 | 3,656.00 | 3,656.00 | 151,166 |
|
Jul 22, 2026
|
3,658.00 | 3,707.00 | 3,644.00 | 3,701.00 | 3,701.00 | 210,339 |
|
Jul 21, 2026
|
3,632.00 | 3,699.00 | 3,625.00 | 3,683.00 | 3,683.00 | 128,419 |
|
Jul 20, 2026
|
3,589.00 | 3,638.00 | 3,583.00 | 3,620.00 | 3,620.00 | 205,880 |
|
Jul 17, 2026
|
3,555.00 | 3,597.00 | 3,515.00 | 3,577.00 | 3,577.00 | 282,456 |
|
Jul 16, 2026
|
3,662.00 | 3,662.00 | 3,592.00 | 3,622.00 | 3,622.00 | 220,481 |
|
Jul 15, 2026
|
3,738.00 | 3,742.00 | 3,643.00 | 3,656.00 | 3,656.00 | 162,667 |
|
Jul 14, 2026
|
3,687.00 | 3,720.00 | 3,660.00 | 3,713.00 | 3,713.00 | 182,740 |
|
Jul 13, 2026
|
3,689.00 | 3,724.00 | 3,680.00 | 3,709.00 | 3,709.00 | 108,304 |
|
Jul 10, 2026
|
3,695.00 | 3,726.00 | 3,683.08 | 3,719.00 | 3,719.00 | 127,762 |
|
Jul 9, 2026
|
3,673.00 | 3,724.00 | 3,670.00 | 3,722.00 | 3,722.00 | 183,757 |
|
Jul 8, 2026
|
3,603.00 | 3,634.00 | 3,546.00 | 3,601.00 | 3,601.00 | 201,119 |
|
Jul 7, 2026
|
3,641.00 | 3,653.00 | 3,564.00 | 3,589.00 | 3,589.00 | 254,135 |
|
Jul 6, 2026
|
3,665.00 | 3,713.13 | 3,652.60 | 3,704.00 | 3,704.00 | 114,092 |
|
Jul 3, 2026
|
3,675.00 | 3,679.00 | 3,650.00 | 3,671.00 | 3,671.00 | 122,456 |
|
Jul 2, 2026
|
3,692.00 | 3,726.00 | 3,630.00 | 3,653.00 | 3,653.00 | 203,851 |
|
Jul 1, 2026
|
3,767.00 | 3,775.00 | 3,701.00 | 3,737.00 | 3,737.00 | 242,029 |
|
Jun 30, 2026
|
3,703.00 | 3,769.00 | 3,693.00 | 3,753.00 | 3,753.00 | 119,050 |
|
Jun 29, 2026
|
3,668.00 | 3,691.00 | 3,582.00 | 3,650.00 | 3,650.00 | 313,520 |
|
Jun 26, 2026
|
3,645.00 | 3,659.00 | 3,594.01 | 3,645.00 | 3,645.00 | 205,080 |
|
Jun 25, 2026
|
3,774.00 | 3,800.00 | 3,624.00 | 3,664.00 | 3,664.00 | 351,780 |
|
Jun 24, 2026
|
3,734.00 | 3,751.00 | 3,694.00 | 3,732.00 | 3,732.00 | 327,234 |
|
Jun 23, 2026
|
3,744.00 | 3,767.00 | 3,700.00 | 3,729.00 | 3,729.00 | 267,983 |
|
Jun 22, 2026
|
3,850.00 | 3,890.00 | 3,825.00 | 3,833.00 | 3,833.00 | 245,614 |
|
Jun 19, 2026
|
3,829.00 | 3,843.00 | 3,810.00 | 3,837.00 | 3,837.00 | 125,151 |
|
Jun 18, 2026
|
3,780.00 | 3,836.00 | 3,774.00 | 3,817.00 | 3,817.00 | 244,103 |
|
Jun 17, 2026
|
3,748.00 | 3,764.00 | 3,727.00 | 3,745.00 | 3,745.00 | 100,891 |
|
Jun 16, 2026
|
3,802.00 | 3,813.00 | 3,728.00 | 3,739.00 | 3,739.00 | 200,582 |
|
Jun 15, 2026
|
3,759.00 | 3,787.00 | 3,753.00 | 3,785.00 | 3,785.00 | 275,091 |
|
Jun 12, 2026
|
3,649.00 | 3,692.00 | 3,630.00 | 3,685.00 | 3,685.00 | 590,960 |
|
Jun 11, 2026
|
3,597.00 | 3,635.00 | 3,560.00 | 3,596.00 | 3,596.00 | 287,105 |
|
Jun 10, 2026
|
3,628.00 | 3,655.00 | 3,557.00 | 3,588.00 | 3,588.00 | 356,714 |
|
Jun 9, 2026
|
3,747.00 | 3,757.00 | 3,602.00 | 3,604.00 | 3,604.00 | 349,945 |
|
Jun 8, 2026
|
3,696.00 | 3,778.00 | 3,689.00 | 3,754.00 | 3,754.00 | 425,904 |
|
Jun 5, 2026
|
3,823.00 | 3,834.00 | 3,749.00 | 3,753.00 | 3,753.00 | 261,367 |
|
Jun 4, 2026
|
3,893.00 | 3,903.00 | 3,806.00 | 3,859.00 | 3,859.00 | 419,888 |
|
Jun 3, 2026
|
3,982.00 | 4,009.00 | 3,922.00 | 3,941.00 | 3,941.00 | 347,312 |
|
Jun 2, 2026
|
3,947.00 | 3,992.00 | 3,941.00 | 3,974.00 | 3,974.00 | 255,198 |
|
Jun 1, 2026
|
3,902.00 | 3,936.00 | 3,880.00 | 3,935.00 | 3,935.00 | 339,228 |
|
May 29, 2026
|
3,813.00 | 3,873.00 | 3,805.00 | 3,839.00 | 3,839.00 | 229,239 |
|
May 28, 2026
|
3,724.00 | 3,786.00 | 3,723.00 | 3,783.00 | 3,783.00 | 231,527 |
|
May 27, 2026
|
3,743.00 | 3,790.00 | 3,700.00 | 3,717.00 | 3,717.00 | 352,303 |
|
May 26, 2026
|
3,713.00 | 3,767.00 | 3,703.00 | 3,746.00 | 3,746.00 | 209,580 |
|
May 22, 2026
|
3,687.00 | 3,714.00 | 3,668.00 | 3,703.00 | 3,703.00 | 213,736 |
|
May 21, 2026
|
3,639.00 | 3,680.00 | 3,624.00 | 3,642.00 | 3,642.00 | 356,058 |
|
May 20, 2026
|
3,619.00 | 3,651.00 | 3,609.00 | 3,642.00 | 3,642.00 | 242,069 |
|
May 19, 2026
|
3,609.00 | 3,639.00 | 3,566.00 | 3,582.00 | 3,582.00 | 316,241 |
|
May 18, 2026
|
3,657.00 | 3,709.00 | 3,598.00 | 3,605.00 | 3,605.00 | 275,974 |
|
May 15, 2026
|
3,698.00 | 3,705.00 | 3,642.00 | 3,705.00 | 3,705.00 | 307,417 |
|
May 14, 2026
|
3,648.00 | 3,710.00 | 3,629.00 | 3,704.00 | 3,704.00 | 531,836 |
|
May 13, 2026
|
3,605.00 | 3,650.00 | 3,567.00 | 3,603.00 | 3,603.00 | 304,348 |
|
May 12, 2026
|
3,587.00 | 3,614.00 | 3,532.00 | 3,538.00 | 3,538.00 | 530,626 |
|
May 11, 2026
|
3,560.00 | 3,592.00 | 3,535.50 | 3,587.00 | 3,587.00 | 527,126 |
|
May 8, 2026
|
3,494.00 | 3,542.00 | 3,471.00 | 3,534.00 | 3,534.00 | 179,283 |
|
May 7, 2026
|
3,466.00 | 3,509.00 | 3,453.00 | 3,502.00 | 3,502.00 | 443,507 |
|
May 6, 2026
|
3,392.00 | 3,447.00 | 3,388.00 | 3,445.00 | 3,445.00 | 326,781 |
|
May 5, 2026
|
3,355.00 | 3,385.00 | 3,351.00 | 3,378.00 | 3,378.00 | 304,917 |
|
May 1, 2026
|
3,290.00 | 3,335.00 | 3,287.00 | 3,325.00 | 3,325.00 | 257,141 |
|
Apr 30, 2026
|
3,317.00 | 3,349.00 | 3,252.00 | 3,274.00 | 3,274.00 | 255,989 |
|
Apr 29, 2026
|
3,331.00 | 3,338.00 | 3,312.00 | 3,329.00 | 3,329.00 | 274,690 |
|
Apr 28, 2026
|
3,348.00 | 3,349.00 | 3,287.00 | 3,287.00 | 3,287.00 | 588,991 |
|
Apr 27, 2026
|
3,342.00 | 3,347.00 | 3,309.00 | 3,323.00 | 3,323.00 | 413,971 |
|
Apr 24, 2026
|
3,299.00 | 3,342.26 | 3,293.00 | 3,337.00 | 3,337.00 | 394,482 |
|
Apr 23, 2026
|
3,299.00 | 3,310.00 | 3,283.00 | 3,310.00 | 3,310.00 | 199,140 |
|
Apr 22, 2026
|
3,265.00 | 3,299.00 | 3,257.00 | 3,298.00 | 3,298.00 | 169,582 |
|
Apr 21, 2026
|
3,248.00 | 3,266.00 | 3,241.00 | 3,256.00 | 3,256.00 | 387,828 |
|
Apr 20, 2026
|
3,224.00 | 3,244.00 | 3,212.00 | 3,219.00 | 3,219.00 | 427,546 |
|
Apr 17, 2026
|
3,202.00 | 3,246.00 | 3,200.00 | 3,245.00 | 3,245.00 | 259,046 |
|
Apr 16, 2026
|
3,175.00 | 3,189.00 | 3,148.00 | 3,188.00 | 3,188.00 | 241,787 |
|
Apr 15, 2026
|
3,099.00 | 3,140.00 | 3,092.00 | 3,135.00 | 3,135.00 | 356,367 |
|
Apr 14, 2026
|
3,055.00 | 3,073.00 | 3,048.00 | 3,067.00 | 3,067.00 | 305,040 |
|
Apr 13, 2026
|
3,000.00 | 3,039.00 | 2,990.00 | 3,035.00 | 3,035.00 | 187,301 |
|
Apr 10, 2026
|
2,997.00 | 3,030.00 | 2,991.00 | 3,021.00 | 3,021.00 | 196,984 |
|
Apr 9, 2026
|
2,985.00 | 2,989.00 | 2,963.00 | 2,978.00 | 2,978.00 | 157,922 |
|
Apr 8, 2026
|
3,003.00 | 3,023.00 | 2,966.00 | 2,981.00 | 2,981.00 | 809,782 |
|
Apr 7, 2026
|
2,920.00 | 2,933.00 | 2,873.00 | 2,894.00 | 2,894.00 | 382,848 |
|
Apr 2, 2026
|
2,854.00 | 2,911.00 | 2,832.00 | 2,905.00 | 2,905.00 | 266,569 |
|
Apr 1, 2026
|
2,891.00 | 2,896.00 | 2,853.00 | 2,893.00 | 2,893.00 | 242,826 |
|
Mar 31, 2026
|
2,777.00 | 2,814.00 | 2,769.00 | 2,809.00 | 2,809.00 | 245,085 |
|
Mar 30, 2026
|
2,800.00 | 2,828.00 | 2,777.00 | 2,792.00 | 2,792.00 | 144,584 |
|
Mar 27, 2026
|
2,848.00 | 2,849.00 | 2,788.00 | 2,801.00 | 2,801.00 | 264,863 |
|
Mar 26, 2026
|
2,891.00 | 2,897.00 | 2,856.00 | 2,860.00 | 2,860.00 | 272,062 |
|
Mar 25, 2026
|
2,907.00 | 2,924.00 | 2,898.00 | 2,907.00 | 2,907.00 | 340,213 |
|
Mar 24, 2026
|
2,904.00 | 2,909.00 | 2,864.00 | 2,887.00 | 2,887.00 | 150,746 |
|
Mar 23, 2026
|
2,849.00 | 3,000.00 | 2,845.00 | 2,897.00 | 2,897.00 | 354,561 |
|
Mar 20, 2026
|
2,918.00 | 2,929.00 | 2,892.00 | 2,902.00 | 2,902.00 | 125,146 |
|
Mar 19, 2026
|
2,943.00 | 2,951.00 | 2,899.55 | 2,920.00 | 2,920.00 | 638,239 |
|
Mar 18, 2026
|
2,990.00 | 3,000.00 | 2,961.00 | 2,961.00 | 2,961.00 | 183,148 |
|
Mar 17, 2026
|
2,965.00 | 2,991.00 | 2,951.00 | 2,969.00 | 2,969.00 | 149,132 |
|
Mar 16, 2026
|
2,943.00 | 2,988.00 | 2,901.31 | 2,979.00 | 2,979.00 | 155,261 |
|
Mar 13, 2026
|
2,963.00 | 3,009.00 | 2,950.37 | 2,961.00 | 2,961.00 | 91,070 |
|
Mar 12, 2026
|
2,990.00 | 2,996.00 | 2,956.00 | 2,977.00 | 2,977.00 | 104,248 |
|
Mar 11, 2026
|
2,995.00 | 3,017.00 | 2,981.00 | 2,996.00 | 2,996.00 | 83,628 |
|
Mar 10, 2026
|
2,983.00 | 3,000.00 | 2,964.00 | 2,996.00 | 2,996.00 | 159,240 |
|
Mar 9, 2026
|
2,900.00 | 2,961.00 | 2,893.00 | 2,954.00 | 2,954.00 | 320,054 |
|
Mar 5, 2026
|
2,997.00 | 3,020.00 | 2,976.00 | 3,009.00 | 3,009.00 | 472,006 |
|
Mar 4, 2026
|
2,937.00 | 2,993.00 | 2,931.00 | 2,990.00 | 2,990.00 | 156,443 |
|
Mar 3, 2026
|
2,933.00 | 2,950.00 | 2,906.00 | 2,946.00 | 2,946.00 | 234,548 |
|
Mar 2, 2026
|
2,896.00 | 2,969.00 | 2,898.00 | 2,956.00 | 2,956.00 | 322,576 |
|
Feb 27, 2026
|
2,990.00 | 2,994.00 | 2,926.87 | 2,953.00 | 2,953.00 | 232,346 |
|
Feb 26, 2026
|
3,035.00 | 3,045.00 | 2,953.00 | 2,983.00 | 2,983.00 | 238,550 |
|
Feb 25, 2026
|
2,981.00 | 3,037.00 | 2,980.00 | 3,025.00 | 3,025.00 | 97,379 |
|
Feb 24, 2026
|
2,974.00 | 2,991.00 | 2,941.00 | 2,975.00 | 2,975.00 | 180,231 |
|
Feb 23, 2026
|
2,959.00 | 2,997.00 | 2,944.00 | 2,957.00 | 2,957.00 | 213,826 |
|
Feb 20, 2026
|
2,991.00 | 3,002.00 | 2,950.00 | 2,988.00 | 2,988.00 | 332,534 |
|
Feb 19, 2026
|
2,994.00 | 2,998.00 | 2,971.00 | 2,989.00 | 2,989.00 | 313,109 |
|
Feb 18, 2026
|
2,954.00 | 2,998.00 | 2,951.00 | 2,997.00 | 2,997.00 | 166,177 |
|
Feb 17, 2026
|
2,912.00 | 2,953.00 | 2,891.00 | 2,940.00 | 2,940.00 | 271,297 |
|
Feb 16, 2026
|
2,921.00 | 2,932.00 | 2,902.00 | 2,904.00 | 2,904.00 | 89,627 |
|
Feb 13, 2026
|
2,938.00 | 2,945.00 | 2,900.00 | 2,921.00 | 2,921.00 | 393,319 |
|
Feb 12, 2026
|
3,019.00 | 3,024.00 | 2,938.00 | 2,945.00 | 2,945.00 | 165,610 |
|
Feb 11, 2026
|
2,999.00 | 3,043.00 | 2,976.00 | 2,999.00 | 2,999.00 | 408,194 |
|
Feb 10, 2026
|
3,011.00 | 3,033.00 | 2,999.00 | 3,012.00 | 3,012.00 | 279,939 |
|
Feb 9, 2026
|
2,974.00 | 3,014.00 | 2,938.00 | 3,013.00 | 3,013.00 | 197,094 |
|
Feb 6, 2026
|
2,873.00 | 2,961.00 | 2,866.00 | 2,961.00 | 2,961.00 | 306,013 |
|
Feb 5, 2026
|
2,923.00 | 2,943.00 | 2,866.00 | 2,906.50 | 2,906.50 | 312,383 |
|
Feb 4, 2026
|
2,949.00 | 2,952.00 | 2,901.00 | 2,901.00 | 2,901.00 | 241,369 |
|
Feb 3, 2026
|
3,032.00 | 3,041.00 | 2,937.00 | 2,947.00 | 2,947.00 | 324,042 |
|
Feb 2, 2026
|
2,958.00 | 3,044.00 | 2,950.00 | 3,035.00 | 3,035.00 | 287,695 |
|
Jan 30, 2026
|
2,992.00 | 3,041.00 | 2,986.00 | 3,016.00 | 3,016.00 | 468,925 |
|
Jan 29, 2026
|
3,055.00 | 3,060.00 | 2,951.00 | 2,970.00 | 2,970.00 | 291,142 |
|
Jan 28, 2026
|
3,104.00 | 3,111.00 | 3,072.00 | 3,079.00 | 3,079.00 | 229,102 |
|
Jan 27, 2026
|
3,071.00 | 3,082.00 | 3,047.00 | 3,077.00 | 3,077.00 | 153,957 |
|
Jan 26, 2026
|
3,024.00 | 3,049.00 | 3,002.00 | 3,044.00 | 3,044.00 | 261,290 |
|
Jan 23, 2026
|
3,052.00 | 3,061.00 | 3,021.00 | 3,043.00 | 3,043.00 | 229,756 |
|
Jan 22, 2026
|
3,059.00 | 3,079.00 | 3,040.00 | 3,050.00 | 3,050.00 | 315,340 |
|
Jan 21, 2026
|
3,022.00 | 3,052.00 | 3,000.00 | 3,035.00 | 3,035.00 | 253,286 |
|
Jan 20, 2026
|
3,042.00 | 3,071.00 | 3,007.00 | 3,042.00 | 3,042.00 | 362,062 |
|
Jan 19, 2026
|
3,065.00 | 3,069.00 | 3,040.00 | 3,049.00 | 3,049.00 | 170,528 |
|
Jan 16, 2026
|
3,121.00 | 3,137.00 | 3,101.00 | 3,114.00 | 3,114.00 | 213,385 |
|
Jan 15, 2026
|
3,088.00 | 3,151.00 | 3,086.00 | 3,132.00 | 3,132.00 | 272,630 |
|
Jan 14, 2026
|
3,115.00 | 3,118.00 | 3,056.00 | 3,065.00 | 3,065.00 | 165,517 |
|
Jan 13, 2026
|
3,115.00 | 3,130.00 | 3,105.00 | 3,129.00 | 3,129.00 | 199,742 |
|
Jan 12, 2026
|
3,088.00 | 3,124.00 | 3,070.00 | 3,118.00 | 3,118.00 | 205,647 |
|
Jan 9, 2026
|
3,086.00 | 3,116.00 | 3,084.00 | 3,112.00 | 3,112.00 | 157,243 |
|
Jan 8, 2026
|
3,122.00 | 3,131.00 | 3,074.88 | 3,075.00 | 3,075.00 | 186,991 |
|
Jan 7, 2026
|
3,113.00 | 3,146.00 | 3,102.00 | 3,140.00 | 3,140.00 | 164,239 |
|
Jan 6, 2026
|
3,092.00 | 3,120.00 | 3,076.00 | 3,114.00 | 3,114.00 | 189,609 |
|
Jan 5, 2026
|
3,125.00 | 3,149.00 | 3,103.00 | 3,111.00 | 3,111.00 | 116,544 |
|
Jan 2, 2026
|
3,131.00 | 3,163.00 | 3,091.00 | 3,108.00 | 3,108.00 | 201,063 |
|
Dec 31, 2025
|
3,127.00 | 3,146.16 | 3,122.00 | 3,131.00 | 3,131.00 | 30,798 |
|
Dec 30, 2025
|
3,127.00 | 3,147.00 | 3,120.00 | 3,140.00 | 3,140.00 | 90,811 |
|
Dec 29, 2025
|
3,143.00 | 3,144.00 | 3,111.00 | 3,124.00 | 3,124.00 | 202,376 |
|
Dec 24, 2025
|
3,130.00 | 3,132.00 | 3,121.00 | 3,125.00 | 3,125.00 | 37,121 |
|
Dec 23, 2025
|
3,102.00 | 3,128.00 | 3,088.00 | 3,124.00 | 3,124.00 | 70,682 |
|
Dec 22, 2025
|
3,126.00 | 3,146.00 | 3,104.00 | 3,116.00 | 3,116.00 | 147,454 |
|
Dec 19, 2025
|
3,075.00 | 3,116.00 | 3,061.00 | 3,106.00 | 3,106.00 | 152,625 |
|
Dec 18, 2025
|
3,036.00 | 3,068.00 | 3,028.00 | 3,068.00 | 3,068.00 | 160,681 |
|
Dec 17, 2025
|
3,090.00 | 3,107.00 | 3,017.00 | 3,017.00 | 3,017.00 | 138,352 |
|
Dec 16, 2025
|
3,048.00 | 3,069.00 | 3,008.00 | 3,053.00 | 3,053.00 | 157,976 |
|
Dec 15, 2025
|
3,113.00 | 3,127.00 | 3,065.00 | 3,090.00 | 3,090.00 | 223,255 |
|
Dec 12, 2025
|
3,184.00 | 3,187.00 | 3,105.00 | 3,112.00 | 3,112.00 | 224,065 |
|
Dec 11, 2025
|
3,171.00 | 3,192.00 | 3,129.73 | 3,148.00 | 3,148.00 | 119,168 |
|
Dec 10, 2025
|
3,230.00 | 3,234.00 | 3,192.00 | 3,208.00 | 3,208.00 | 223,817 |
|
Dec 9, 2025
|
3,230.00 | 3,237.00 | 3,209.00 | 3,228.00 | 3,228.00 | 108,900 |
|
Dec 8, 2025
|
3,205.00 | 3,232.00 | 3,196.00 | 3,210.00 | 3,210.00 | 167,667 |
|
Dec 5, 2025
|
3,187.00 | 3,200.00 | 3,166.00 | 3,177.00 | 3,177.00 | 88,139 |
|
Dec 4, 2025
|
3,165.00 | 3,168.00 | 3,145.00 | 3,163.00 | 3,163.00 | 139,834 |
|
Dec 3, 2025
|
3,201.00 | 3,209.00 | 3,141.00 | 3,162.00 | 3,162.00 | 249,173 |
|
Dec 2, 2025
|
3,164.00 | 3,225.00 | 3,162.00 | 3,193.00 | 3,193.00 | 188,890 |
|
Dec 1, 2025
|
3,141.00 | 3,162.00 | 3,119.76 | 3,162.00 | 3,162.00 | 186,239 |
|
Nov 28, 2025
|
3,143.00 | 3,185.00 | 3,143.00 | 3,153.00 | 3,153.00 | 156,215 |
|
Nov 27, 2025
|
3,152.00 | 3,159.00 | 3,140.00 | 3,143.00 | 3,143.00 | 74,852 |
|
Nov 26, 2025
|
3,140.00 | 3,160.00 | 3,094.00 | 3,160.00 | 3,160.00 | 154,214 |
|
Nov 25, 2025
|
3,124.00 | 3,124.00 | 3,049.00 | 3,095.00 | 3,095.00 | 401,354 |
|
Nov 24, 2025
|
3,090.00 | 3,139.00 | 3,067.73 | 3,134.00 | 3,134.00 | 214,739 |
|
Nov 21, 2025
|
3,065.00 | 3,084.00 | 3,012.00 | 3,054.00 | 3,054.00 | 762,443 |
|
Nov 20, 2025
|
3,237.00 | 3,240.00 | 3,168.00 | 3,168.00 | 3,168.00 | 289,020 |
|
Nov 19, 2025
|
3,109.00 | 3,181.00 | 3,103.00 | 3,146.00 | 3,146.00 | 242,033 |
|
Nov 18, 2025
|
3,135.00 | 3,156.00 | 3,076.00 | 3,116.00 | 3,116.00 | 314,618 |
|
Nov 17, 2025
|
3,214.00 | 3,226.00 | 3,153.00 | 3,170.00 | 3,170.00 | 265,839 |
|
Nov 14, 2025
|
3,169.00 | 3,221.00 | 3,108.00 | 3,214.00 | 3,214.00 | 509,576 |
|
Nov 13, 2025
|
3,267.00 | 3,267.00 | 3,176.00 | 3,188.00 | 3,188.00 | 131,175 |
|
Nov 12, 2025
|
3,278.00 | 3,292.00 | 3,240.00 | 3,253.00 | 3,253.00 | 135,138 |
|
Nov 11, 2025
|
3,270.00 | 3,277.00 | 3,221.00 | 3,228.00 | 3,228.00 | 193,068 |
|
Nov 10, 2025
|
3,234.00 | 3,268.00 | 3,226.00 | 3,235.00 | 3,235.00 | 337,756 |
|
Nov 7, 2025
|
3,220.00 | 3,222.00 | 3,120.00 | 3,127.00 | 3,127.00 | 330,751 |
|
Nov 6, 2025
|
3,281.00 | 3,297.00 | 3,219.00 | 3,223.00 | 3,223.00 | 195,961 |
|
Nov 5, 2025
|
3,274.00 | 3,328.00 | 3,259.00 | 3,315.00 | 3,315.00 | 425,241 |
|
Nov 4, 2025
|
3,310.00 | 3,338.00 | 3,299.00 | 3,320.00 | 3,320.00 | 197,409 |
|
Nov 3, 2025
|
3,339.00 | 3,394.00 | 3,335.00 | 3,343.00 | 3,343.00 | 156,967 |
|
Oct 31, 2025
|
3,389.00 | 3,398.00 | 3,329.00 | 3,339.00 | 3,339.00 | 243,637 |
|
Oct 30, 2025
|
3,366.00 | 3,379.00 | 3,335.00 | 3,349.00 | 3,349.00 | 245,440 |
