LSE - Delayed Quote
GBp
L&G Cyber Security UCITS ETF (ISPY.L)
3,644.00
-141.00
(-3.73%)
At close: October 30 at 4:35:17 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
|
3,788.00 | 3,810.00 | 3,640.00 | 3,644.00 | 3,644.00 | 34,098 |
|
Oct 29, 2026
|
3,734.00 | 3,874.00 | 3,697.00 | 3,785.00 | 3,785.00 | 27,842 |
|
Oct 28, 2026
|
3,949.00 | 3,967.00 | 3,883.00 | 3,888.00 | 3,888.00 | 40,729 |
|
Oct 27, 2026
|
3,847.00 | 3,943.00 | 3,827.00 | 3,943.00 | 3,943.00 | 40,634 |
|
Oct 26, 2026
|
3,768.00 | 3,881.00 | 3,745.00 | 3,855.00 | 3,855.00 | 39,850 |
|
Oct 23, 2026
|
3,602.00 | 3,728.00 | 3,565.00 | 3,728.00 | 3,728.00 | 23,948 |
|
Oct 22, 2026
|
3,554.00 | 3,643.00 | 3,530.00 | 3,596.00 | 3,596.00 | 40,481 |
|
Oct 21, 2026
|
3,494.00 | 3,573.00 | 3,474.00 | 3,558.00 | 3,558.00 | 21,385 |
|
Oct 20, 2026
|
3,504.00 | 3,504.00 | 3,388.00 | 3,468.00 | 3,468.00 | 30,447 |
|
Oct 19, 2026
|
3,475.00 | 3,553.00 | 3,456.75 | 3,496.00 | 3,496.00 | 45,266 |
|
Oct 16, 2026
|
3,648.00 | 3,661.00 | 3,439.39 | 3,442.00 | 3,442.00 | 43,613 |
|
Oct 15, 2026
|
3,680.00 | 3,680.00 | 3,531.00 | 3,585.00 | 3,585.00 | 76,163 |
|
Oct 14, 2026
|
3,783.00 | 3,795.00 | 3,688.00 | 3,688.00 | 3,688.00 | 51,985 |
|
Oct 13, 2026
|
3,799.00 | 3,855.00 | 3,748.00 | 3,799.00 | 3,799.00 | 30,845 |
|
Oct 12, 2026
|
3,936.00 | 3,967.00 | 3,835.00 | 3,843.00 | 3,843.00 | 83,462 |
|
Oct 9, 2026
|
3,795.00 | 3,889.00 | 3,782.00 | 3,886.00 | 3,886.00 | 49,378 |
|
Oct 8, 2026
|
3,785.00 | 3,834.00 | 3,773.00 | 3,784.00 | 3,784.00 | 24,719 |
|
Oct 7, 2026
|
3,858.00 | 3,895.00 | 3,787.00 | 3,797.00 | 3,797.00 | 41,349 |
|
Oct 6, 2026
|
3,821.00 | 3,911.00 | 3,810.00 | 3,862.00 | 3,862.00 | 50,688 |
|
Oct 5, 2026
|
3,752.00 | 3,803.00 | 3,736.00 | 3,783.00 | 3,783.00 | 47,639 |
|
Oct 2, 2026
|
3,735.00 | 3,795.00 | 3,731.00 | 3,775.00 | 3,775.00 | 30,160 |
|
Oct 1, 2026
|
3,698.00 | 3,735.00 | 3,667.00 | 3,687.00 | 3,687.00 | 27,823 |
|
Sep 30, 2026
|
3,645.00 | 3,722.00 | 3,623.00 | 3,713.00 | 3,713.00 | 19,775 |
|
Sep 29, 2026
|
3,624.00 | 3,647.00 | 3,582.00 | 3,621.00 | 3,621.00 | 21,247 |
|
Sep 28, 2026
|
3,587.00 | 3,606.00 | 3,519.00 | 3,606.00 | 3,606.00 | 25,841 |
|
Sep 25, 2026
|
3,762.00 | 3,775.00 | 3,625.19 | 3,647.00 | 3,647.00 | 25,960 |
|
Sep 24, 2026
|
3,742.00 | 3,757.43 | 3,717.00 | 3,731.00 | 3,731.00 | 50,274 |
|
Sep 23, 2026
|
3,697.00 | 3,734.00 | 3,666.00 | 3,734.00 | 3,734.00 | 28,477 |
|
Sep 22, 2026
|
3,704.00 | 3,731.29 | 3,638.00 | 3,648.00 | 3,648.00 | 54,149 |
|
Sep 21, 2026
|
3,561.00 | 3,651.00 | 3,526.00 | 3,651.00 | 3,651.00 | 27,991 |
|
Sep 18, 2026
|
3,628.00 | 3,645.00 | 3,495.00 | 3,517.00 | 3,517.00 | 16,105 |
|
Sep 17, 2026
|
3,580.00 | 3,662.00 | 3,520.00 | 3,638.00 | 3,638.00 | 93,871 |
|
Sep 16, 2026
|
3,564.00 | 3,592.00 | 3,545.00 | 3,577.00 | 3,577.00 | 18,395 |
|
Sep 15, 2026
|
3,501.00 | 3,520.40 | 3,477.00 | 3,513.00 | 3,513.00 | 34,323 |
|
Sep 14, 2026
|
3,330.00 | 3,515.00 | 3,308.94 | 3,511.00 | 3,511.00 | 55,138 |
|
Sep 11, 2026
|
3,316.00 | 3,331.04 | 3,267.00 | 3,289.00 | 3,289.00 | 16,693 |
|
Sep 10, 2026
|
3,318.00 | 3,345.91 | 3,278.33 | 3,345.00 | 3,345.00 | 26,730 |
|
Sep 9, 2026
|
3,280.00 | 3,325.00 | 3,266.00 | 3,311.00 | 3,311.00 | 20,707 |
|
Sep 8, 2026
|
3,290.00 | 3,302.00 | 3,229.44 | 3,267.00 | 3,267.00 | 28,953 |
|
Sep 7, 2026
|
3,316.00 | 3,347.00 | 3,282.00 | 3,303.00 | 3,303.00 | 35,937 |
|
Sep 4, 2026
|
3,325.00 | 3,332.00 | 3,295.00 | 3,295.00 | 3,295.00 | 11,536 |
|
Sep 3, 2026
|
3,264.00 | 3,303.00 | 3,259.00 | 3,288.00 | 3,288.00 | 49,685 |
|
Sep 2, 2026
|
3,367.00 | 3,370.00 | 3,252.20 | 3,255.00 | 3,255.00 | 22,363 |
|
Sep 1, 2026
|
3,476.00 | 3,490.00 | 3,351.00 | 3,353.00 | 3,353.00 | 42,999 |
|
Aug 28, 2026
|
3,515.00 | 3,527.00 | 3,408.00 | 3,472.00 | 3,472.00 | 30,027 |
|
Aug 27, 2026
|
3,358.00 | 3,484.00 | 3,330.00 | 3,476.00 | 3,476.00 | 23,834 |
|
Aug 26, 2026
|
3,229.00 | 3,274.00 | 3,198.00 | 3,249.00 | 3,249.00 | 14,685 |
|
Aug 25, 2026
|
3,268.00 | 3,285.00 | 3,236.85 | 3,252.00 | 3,252.00 | 16,931 |
|
Aug 24, 2026
|
3,311.00 | 3,329.00 | 3,252.62 | 3,276.00 | 3,276.00 | 23,842 |
|
Aug 21, 2026
|
3,274.00 | 3,298.00 | 3,249.11 | 3,290.00 | 3,290.00 | 23,904 |
|
Aug 20, 2026
|
3,353.00 | 3,353.00 | 3,271.00 | 3,271.00 | 3,271.00 | 46,298 |
|
Aug 19, 2026
|
3,431.00 | 3,461.00 | 3,304.87 | 3,366.00 | 3,366.00 | 25,056 |
|
Aug 18, 2026
|
3,457.00 | 3,507.00 | 3,421.57 | 3,426.00 | 3,426.00 | 37,464 |
|
Aug 17, 2026
|
3,527.00 | 3,539.00 | 3,455.00 | 3,480.00 | 3,480.00 | 33,172 |
|
Aug 14, 2026
|
3,579.00 | 3,662.00 | 3,549.00 | 3,566.00 | 3,566.00 | 62,585 |
|
Aug 13, 2026
|
3,580.00 | 3,643.00 | 3,560.00 | 3,605.00 | 3,605.00 | 104,370 |
|
Aug 12, 2026
|
3,588.00 | 3,622.00 | 3,564.00 | 3,611.00 | 3,611.00 | 18,457 |
|
Aug 11, 2026
|
3,595.00 | 3,602.00 | 3,539.61 | 3,584.00 | 3,584.00 | 31,374 |
|
Aug 10, 2026
|
3,469.00 | 3,591.00 | 3,454.00 | 3,576.00 | 3,576.00 | 27,195 |
|
Aug 7, 2026
|
3,499.00 | 3,535.00 | 3,446.83 | 3,465.00 | 3,465.00 | 20,449 |
|
Aug 6, 2026
|
3,481.00 | 3,491.00 | 3,384.00 | 3,412.00 | 3,412.00 | 13,974 |
|
Aug 5, 2026
|
3,499.00 | 3,567.00 | 3,469.00 | 3,498.00 | 3,498.00 | 30,195 |
|
Aug 4, 2026
|
3,345.00 | 3,434.00 | 3,296.00 | 3,427.00 | 3,427.00 | 32,039 |
|
Aug 3, 2026
|
3,265.00 | 3,313.00 | 3,192.00 | 3,313.00 | 3,313.00 | 25,981 |
|
Jul 31, 2026
|
3,210.00 | 3,248.00 | 3,169.00 | 3,190.00 | 3,190.00 | 11,719 |
|
Jul 30, 2026
|
3,202.00 | 3,235.00 | 3,145.00 | 3,162.00 | 3,162.00 | 19,698 |
|
Jul 29, 2026
|
3,226.00 | 3,240.00 | 3,168.00 | 3,181.00 | 3,181.00 | 28,917 |
|
Jul 28, 2026
|
3,192.00 | 3,225.00 | 3,121.00 | 3,217.00 | 3,217.00 | 24,073 |
|
Jul 27, 2026
|
3,210.00 | 3,262.10 | 3,180.00 | 3,213.00 | 3,213.00 | 16,952 |
|
Jul 24, 2026
|
3,184.00 | 3,186.00 | 3,137.00 | 3,183.00 | 3,183.00 | 16,588 |
|
Jul 23, 2026
|
3,209.00 | 3,242.00 | 3,144.94 | 3,147.00 | 3,147.00 | 27,817 |
|
Jul 22, 2026
|
3,254.00 | 3,299.00 | 3,207.00 | 3,220.00 | 3,220.00 | 23,667 |
|
Jul 21, 2026
|
3,320.00 | 3,339.00 | 3,250.00 | 3,261.00 | 3,261.00 | 19,945 |
|
Jul 20, 2026
|
3,324.00 | 3,357.00 | 3,301.00 | 3,331.00 | 3,331.00 | 12,266 |
|
Jul 17, 2026
|
3,391.00 | 3,391.00 | 3,235.00 | 3,303.00 | 3,303.00 | 33,472 |
|
Jul 16, 2026
|
3,365.00 | 3,381.00 | 3,280.42 | 3,338.00 | 3,338.00 | 17,426 |
|
Jul 15, 2026
|
3,500.00 | 3,502.22 | 3,379.00 | 3,382.00 | 3,382.00 | 20,179 |
|
Jul 14, 2026
|
3,350.00 | 3,487.00 | 3,292.00 | 3,485.00 | 3,485.00 | 41,193 |
|
Jul 13, 2026
|
3,339.00 | 3,384.00 | 3,293.00 | 3,384.00 | 3,384.00 | 22,411 |
|
Jul 10, 2026
|
3,434.00 | 3,462.00 | 3,343.00 | 3,366.00 | 3,366.00 | 32,901 |
|
Jul 9, 2026
|
3,348.00 | 3,428.00 | 3,303.00 | 3,419.00 | 3,419.00 | 23,817 |
|
Jul 8, 2026
|
3,361.00 | 3,368.00 | 3,289.00 | 3,290.00 | 3,290.00 | 13,667 |
|
Jul 7, 2026
|
3,382.00 | 3,422.00 | 3,330.97 | 3,388.00 | 3,388.00 | 18,626 |
|
Jul 6, 2026
|
3,329.00 | 3,452.00 | 3,297.01 | 3,418.00 | 3,418.00 | 34,024 |
|
Jul 3, 2026
|
3,446.00 | 3,446.00 | 3,275.00 | 3,303.00 | 3,303.00 | 18,277 |
|
Jul 2, 2026
|
3,398.00 | 3,409.00 | 3,296.00 | 3,327.00 | 3,327.00 | 32,314 |
|
Jul 1, 2026
|
3,336.00 | 3,442.00 | 3,310.00 | 3,438.00 | 3,438.00 | 59,320 |
|
Jun 30, 2026
|
3,312.00 | 3,362.00 | 3,268.00 | 3,337.00 | 3,337.00 | 27,043 |
|
Jun 29, 2026
|
3,183.00 | 3,299.00 | 3,179.00 | 3,277.00 | 3,277.00 | 35,341 |
|
Jun 26, 2026
|
3,044.00 | 3,114.00 | 3,022.00 | 3,113.00 | 3,113.00 | 14,071 |
|
Jun 25, 2026
|
3,040.00 | 3,102.00 | 3,007.00 | 3,064.00 | 3,064.00 | 16,441 |
|
Jun 24, 2026
|
3,035.00 | 3,070.00 | 3,026.00 | 3,051.00 | 3,051.00 | 14,037 |
|
Jun 23, 2026
|
2,947.00 | 3,009.00 | 2,922.00 | 3,009.00 | 3,009.00 | 13,090 |
|
Jun 22, 2026
|
2,995.00 | 3,060.00 | 2,973.00 | 2,991.00 | 2,991.00 | 25,015 |
|
Jun 19, 2026
|
3,000.00 | 3,017.00 | 2,965.00 | 2,980.00 | 2,980.00 | 10,684 |
|
Jun 18, 2026
|
3,010.00 | 3,020.00 | 2,931.00 | 2,965.00 | 2,965.00 | 25,964 |
|
Jun 17, 2026
|
2,998.00 | 3,022.00 | 2,947.00 | 3,006.00 | 3,006.00 | 21,199 |
|
Jun 16, 2026
|
3,035.00 | 3,051.25 | 2,988.00 | 2,998.00 | 2,998.00 | 16,043 |
|
Jun 15, 2026
|
3,050.00 | 3,101.00 | 3,001.10 | 3,043.00 | 3,043.00 | 40,319 |
|
Jun 12, 2026
|
2,991.00 | 3,034.00 | 2,970.50 | 3,014.00 | 3,014.00 | 20,607 |
|
Jun 11, 2026
|
2,965.00 | 3,017.00 | 2,926.00 | 2,980.00 | 2,980.00 | 16,656 |
|
Jun 10, 2026
|
2,965.00 | 3,007.00 | 2,904.98 | 2,969.00 | 2,969.00 | 47,257 |
|
Jun 9, 2026
|
3,047.00 | 3,072.00 | 2,914.00 | 2,914.00 | 2,914.00 | 37,580 |
|
Jun 8, 2026
|
3,098.00 | 3,112.00 | 3,058.00 | 3,084.00 | 3,084.00 | 34,469 |
|
Jun 5, 2026
|
3,188.00 | 3,217.00 | 3,122.00 | 3,122.00 | 3,122.00 | 199,218 |
|
Jun 4, 2026
|
3,155.00 | 3,231.00 | 3,088.00 | 3,208.00 | 3,208.00 | 74,353 |
|
Jun 3, 2026
|
3,333.00 | 3,347.00 | 3,207.00 | 3,276.00 | 3,276.00 | 51,545 |
|
Jun 2, 2026
|
3,292.00 | 3,297.00 | 3,221.00 | 3,250.00 | 3,250.00 | 41,661 |
|
Jun 1, 2026
|
3,130.00 | 3,267.00 | 3,127.00 | 3,267.00 | 3,267.00 | 61,239 |
|
May 29, 2026
|
2,973.00 | 3,053.00 | 2,949.00 | 3,047.00 | 3,047.00 | 52,703 |
|
May 28, 2026
|
2,927.00 | 2,977.00 | 2,916.00 | 2,971.00 | 2,971.00 | 46,556 |
|
May 27, 2026
|
2,960.00 | 2,960.00 | 2,897.00 | 2,912.00 | 2,912.00 | 32,199 |
|
May 26, 2026
|
2,984.00 | 2,988.00 | 2,912.00 | 2,979.00 | 2,979.00 | 38,639 |
|
May 22, 2026
|
2,870.00 | 2,937.00 | 2,853.00 | 2,930.00 | 2,930.00 | 21,778 |
|
May 21, 2026
|
2,813.00 | 2,839.37 | 2,738.00 | 2,828.00 | 2,828.00 | 31,572 |
|
May 20, 2026
|
2,789.00 | 2,818.00 | 2,760.00 | 2,814.00 | 2,814.00 | 25,249 |
|
May 19, 2026
|
2,786.00 | 2,827.00 | 2,782.00 | 2,785.00 | 2,785.00 | 33,937 |
|
May 18, 2026
|
2,771.00 | 2,801.00 | 2,724.00 | 2,772.00 | 2,772.00 | 21,774 |
|
May 15, 2026
|
2,774.00 | 2,774.00 | 2,682.00 | 2,731.00 | 2,731.00 | 20,832 |
|
May 14, 2026
|
2,651.00 | 2,727.00 | 2,642.00 | 2,727.00 | 2,727.00 | 61,651 |
|
May 13, 2026
|
2,601.00 | 2,611.00 | 2,574.00 | 2,596.00 | 2,596.00 | 11,930 |
|
May 12, 2026
|
2,627.00 | 2,631.00 | 2,582.00 | 2,585.00 | 2,585.00 | 11,248 |
|
May 11, 2026
|
2,601.00 | 2,626.00 | 2,580.00 | 2,588.00 | 2,588.00 | 18,450 |
|
May 8, 2026
|
2,561.00 | 2,592.00 | 2,522.00 | 2,563.00 | 2,563.00 | 27,741 |
|
May 7, 2026
|
2,491.00 | 2,559.00 | 2,480.00 | 2,554.00 | 2,554.00 | 35,756 |
|
May 6, 2026
|
2,500.00 | 2,535.00 | 2,443.50 | 2,467.00 | 2,467.00 | 34,761 |
|
May 5, 2026
|
2,464.00 | 2,514.00 | 2,455.00 | 2,498.50 | 2,498.50 | 23,310 |
|
May 1, 2026
|
2,351.50 | 2,398.00 | 2,334.50 | 2,380.50 | 2,380.50 | 13,224 |
|
Apr 30, 2026
|
2,397.00 | 2,397.50 | 2,321.00 | 2,352.00 | 2,352.00 | 23,329 |
|
Apr 29, 2026
|
2,355.50 | 2,374.00 | 2,341.50 | 2,370.00 | 2,370.00 | 14,117 |
|
Apr 28, 2026
|
2,391.50 | 2,403.50 | 2,362.00 | 2,368.50 | 2,368.50 | 37,406 |
|
Apr 27, 2026
|
2,341.00 | 2,371.13 | 2,328.00 | 2,368.50 | 2,368.50 | 33,534 |
|
Apr 24, 2026
|
2,368.50 | 2,370.00 | 2,309.50 | 2,320.50 | 2,320.50 | 26,865 |
|
Apr 23, 2026
|
2,397.50 | 2,403.00 | 2,326.84 | 2,357.50 | 2,357.50 | 21,991 |
|
Apr 22, 2026
|
2,390.50 | 2,428.50 | 2,390.50 | 2,407.00 | 2,407.00 | 25,622 |
|
Apr 21, 2026
|
2,371.50 | 2,426.50 | 2,368.42 | 2,414.00 | 2,414.00 | 26,122 |
|
Apr 20, 2026
|
2,324.50 | 2,354.00 | 2,268.50 | 2,342.50 | 2,342.50 | 19,680 |
|
Apr 17, 2026
|
2,304.00 | 2,366.00 | 2,304.00 | 2,320.50 | 2,320.50 | 74,349 |
|
Apr 16, 2026
|
2,229.00 | 2,300.50 | 2,226.00 | 2,290.00 | 2,290.00 | 86,084 |
|
Apr 15, 2026
|
2,159.00 | 2,218.50 | 2,156.41 | 2,205.00 | 2,205.00 | 26,497 |
|
Apr 14, 2026
|
2,205.50 | 2,216.00 | 2,154.00 | 2,166.00 | 2,166.00 | 29,908 |
|
Apr 13, 2026
|
2,096.00 | 2,176.50 | 2,095.50 | 2,170.00 | 2,170.00 | 31,492 |
|
Apr 10, 2026
|
2,256.50 | 2,301.50 | 2,117.00 | 2,126.50 | 2,126.50 | 185,219 |
|
Apr 9, 2026
|
2,365.00 | 2,388.00 | 2,252.50 | 2,275.50 | 2,275.50 | 19,235 |
|
Apr 8, 2026
|
2,401.00 | 2,417.00 | 2,360.20 | 2,364.00 | 2,364.00 | 23,557 |
|
Apr 7, 2026
|
2,318.50 | 2,340.50 | 2,310.00 | 2,321.25 | 2,321.25 | 34,007 |
|
Apr 2, 2026
|
2,256.00 | 2,337.00 | 2,251.50 | 2,325.50 | 2,325.50 | 36,794 |
|
Apr 1, 2026
|
2,251.00 | 2,295.00 | 2,234.00 | 2,280.00 | 2,280.00 | 51,809 |
|
Mar 31, 2026
|
2,203.50 | 2,222.92 | 2,182.00 | 2,206.50 | 2,206.50 | 13,709 |
|
Mar 30, 2026
|
2,249.50 | 2,249.50 | 2,175.50 | 2,219.00 | 2,219.00 | 17,684 |
|
Mar 27, 2026
|
2,278.50 | 2,278.50 | 2,163.48 | 2,195.50 | 2,195.50 | 17,901 |
|
Mar 26, 2026
|
2,267.50 | 2,306.50 | 2,248.50 | 2,276.00 | 2,276.00 | 21,102 |
|
Mar 25, 2026
|
2,270.50 | 2,312.50 | 2,263.00 | 2,287.00 | 2,287.00 | 25,479 |
|
Mar 24, 2026
|
2,313.00 | 2,329.00 | 2,245.50 | 2,265.00 | 2,265.00 | 13,715 |
|
Mar 23, 2026
|
2,241.00 | 2,314.50 | 2,211.41 | 2,286.50 | 2,286.50 | 41,074 |
|
Mar 20, 2026
|
2,290.50 | 2,290.50 | 2,248.50 | 2,267.50 | 2,267.50 | 10,564 |
|
Mar 19, 2026
|
2,304.50 | 2,320.00 | 2,274.50 | 2,287.00 | 2,287.00 | 21,385 |
|
Mar 18, 2026
|
2,289.00 | 2,304.00 | 2,258.75 | 2,300.50 | 2,300.50 | 12,722 |
|
Mar 17, 2026
|
2,225.50 | 2,290.00 | 2,225.50 | 2,262.00 | 2,262.00 | 13,746 |
|
Mar 16, 2026
|
2,293.50 | 2,336.00 | 2,266.00 | 2,266.00 | 2,266.00 | 14,739 |
|
Mar 13, 2026
|
2,271.50 | 2,334.50 | 2,271.50 | 2,292.50 | 2,292.50 | 12,347 |
|
Mar 12, 2026
|
2,284.50 | 2,299.50 | 2,268.50 | 2,284.00 | 2,284.00 | 14,201 |
|
Mar 11, 2026
|
2,268.00 | 2,291.12 | 2,255.00 | 2,270.00 | 2,270.00 | 23,252 |
|
Mar 10, 2026
|
2,272.50 | 2,275.00 | 2,224.00 | 2,269.50 | 2,269.50 | 12,616 |
|
Mar 9, 2026
|
2,224.00 | 2,256.00 | 2,206.50 | 2,252.00 | 2,252.00 | 13,702 |
|
Mar 5, 2026
|
2,208.50 | 2,280.50 | 2,193.50 | 2,261.50 | 2,261.50 | 38,774 |
|
Mar 4, 2026
|
2,171.50 | 2,205.00 | 2,165.00 | 2,198.50 | 2,198.50 | 16,979 |
|
Mar 3, 2026
|
2,111.50 | 2,166.35 | 2,093.00 | 2,155.50 | 2,155.50 | 41,639 |
|
Mar 2, 2026
|
2,073.00 | 2,124.50 | 2,067.50 | 2,111.50 | 2,111.50 | 30,857 |
|
Feb 27, 2026
|
2,094.50 | 2,103.00 | 2,055.00 | 2,075.00 | 2,075.00 | 36,269 |
|
Feb 26, 2026
|
2,070.00 | 2,117.00 | 2,063.00 | 2,094.50 | 2,094.50 | 33,474 |
|
Feb 25, 2026
|
2,019.00 | 2,053.50 | 2,002.00 | 2,052.00 | 2,052.00 | 64,664 |
|
Feb 24, 2026
|
2,019.00 | 2,053.00 | 1,991.72 | 2,026.00 | 2,026.00 | 35,039 |
|
Feb 23, 2026
|
2,091.50 | 2,111.50 | 2,030.00 | 2,030.00 | 2,030.00 | 68,253 |
|
Feb 20, 2026
|
2,188.00 | 2,220.00 | 2,151.50 | 2,183.00 | 2,183.00 | 27,395 |
|
Feb 19, 2026
|
2,197.00 | 2,211.00 | 2,180.50 | 2,206.50 | 2,206.50 | 50,380 |
|
Feb 18, 2026
|
2,176.00 | 2,187.19 | 2,140.00 | 2,177.00 | 2,177.00 | 19,573 |
|
Feb 17, 2026
|
2,192.00 | 2,225.00 | 2,159.65 | 2,181.00 | 2,181.00 | 13,848 |
|
Feb 16, 2026
|
2,201.50 | 2,219.00 | 2,189.25 | 2,199.50 | 2,199.50 | 21,263 |
|
Feb 13, 2026
|
2,152.00 | 2,199.00 | 2,120.00 | 2,185.00 | 2,185.00 | 20,880 |
|
Feb 12, 2026
|
2,170.50 | 2,185.50 | 2,126.50 | 2,126.50 | 2,126.50 | 14,270 |
|
Feb 11, 2026
|
2,150.50 | 2,209.00 | 2,130.00 | 2,130.00 | 2,130.00 | 113,836 |
|
Feb 10, 2026
|
2,156.50 | 2,159.43 | 2,070.00 | 2,155.00 | 2,155.00 | 159,681 |
|
Feb 9, 2026
|
2,095.00 | 2,116.50 | 2,073.00 | 2,094.00 | 2,094.00 | 10,529 |
|
Feb 6, 2026
|
2,055.50 | 2,097.00 | 2,041.50 | 2,067.00 | 2,067.00 | 24,925 |
|
Feb 5, 2026
|
2,128.50 | 2,128.50 | 2,062.50 | 2,084.00 | 2,084.00 | 30,077 |
|
Feb 4, 2026
|
2,078.00 | 2,105.00 | 2,036.50 | 2,080.00 | 2,080.00 | 28,545 |
|
Feb 3, 2026
|
2,171.00 | 2,216.50 | 2,075.00 | 2,075.00 | 2,075.00 | 29,276 |
|
Feb 2, 2026
|
2,133.00 | 2,190.50 | 2,128.00 | 2,187.00 | 2,187.00 | 60,109 |
|
Jan 30, 2026
|
2,135.00 | 2,211.00 | 2,127.00 | 2,153.50 | 2,153.50 | 54,503 |
|
Jan 29, 2026
|
2,211.50 | 2,231.50 | 2,127.00 | 2,127.50 | 2,127.50 | 47,604 |
|
Jan 28, 2026
|
2,252.00 | 2,265.50 | 2,224.50 | 2,224.50 | 2,224.50 | 24,069 |
|
Jan 27, 2026
|
2,249.00 | 2,270.37 | 2,240.25 | 2,260.00 | 2,260.00 | 52,557 |
|
Jan 26, 2026
|
2,184.50 | 2,225.50 | 2,170.50 | 2,225.50 | 2,225.50 | 42,587 |
|
Jan 23, 2026
|
2,216.00 | 2,223.00 | 2,196.00 | 2,206.50 | 2,206.50 | 32,474 |
|
Jan 22, 2026
|
2,198.50 | 2,219.00 | 2,193.50 | 2,206.00 | 2,206.00 | 31,354 |
|
Jan 21, 2026
|
2,195.50 | 2,216.50 | 2,179.00 | 2,197.00 | 2,197.00 | 23,395 |
|
Jan 20, 2026
|
2,209.50 | 2,234.00 | 2,191.00 | 2,218.00 | 2,218.00 | 62,290 |
|
Jan 19, 2026
|
2,233.50 | 2,243.50 | 2,212.55 | 2,220.50 | 2,220.50 | 31,300 |
|
Jan 16, 2026
|
2,274.50 | 2,293.00 | 2,247.00 | 2,263.25 | 2,263.25 | 24,143 |
|
Jan 15, 2026
|
2,262.50 | 2,295.00 | 2,259.00 | 2,285.00 | 2,285.00 | 45,189 |
|
Jan 14, 2026
|
2,276.00 | 2,280.80 | 2,249.39 | 2,252.00 | 2,252.00 | 25,061 |
|
Jan 13, 2026
|
2,280.50 | 2,300.00 | 2,271.37 | 2,281.50 | 2,281.50 | 17,938 |
|
Jan 12, 2026
|
2,259.00 | 2,286.50 | 2,248.06 | 2,284.00 | 2,284.00 | 45,766 |
|
Jan 9, 2026
|
2,280.50 | 2,289.50 | 2,261.98 | 2,275.50 | 2,275.50 | 24,623 |
|
Jan 8, 2026
|
2,301.50 | 2,308.00 | 2,265.50 | 2,265.50 | 2,265.50 | 19,657 |
|
Jan 7, 2026
|
2,259.50 | 2,297.50 | 2,259.50 | 2,297.00 | 2,297.00 | 31,319 |
|
Jan 6, 2026
|
2,249.00 | 2,275.50 | 2,230.50 | 2,247.50 | 2,247.50 | 35,477 |
|
Jan 5, 2026
|
2,323.00 | 2,323.00 | 2,231.50 | 2,259.00 | 2,259.00 | 30,368 |
|
Jan 2, 2026
|
2,302.00 | 2,312.50 | 2,229.50 | 2,248.00 | 2,248.00 | 26,662 |
|
Dec 31, 2025
|
2,301.50 | 2,307.50 | 2,296.50 | 2,299.00 | 2,299.00 | 8,979 |
|
Dec 30, 2025
|
2,301.00 | 2,321.00 | 2,300.00 | 2,311.00 | 2,311.00 | 15,456 |
|
Dec 29, 2025
|
2,321.50 | 2,327.00 | 2,305.00 | 2,309.50 | 2,309.50 | 11,678 |
|
Dec 24, 2025
|
2,316.50 | 2,324.00 | 2,309.00 | 2,314.50 | 2,314.50 | 9,147 |
|
Dec 23, 2025
|
2,331.00 | 2,335.50 | 2,309.24 | 2,311.00 | 2,311.00 | 17,211 |
|
Dec 22, 2025
|
2,333.00 | 2,347.50 | 2,315.00 | 2,344.00 | 2,344.00 | 12,390 |
|
Dec 19, 2025
|
2,330.00 | 2,337.00 | 2,321.00 | 2,332.50 | 2,332.50 | 19,314 |
|
Dec 18, 2025
|
2,309.50 | 2,334.00 | 2,307.92 | 2,327.00 | 2,327.00 | 21,213 |
|
Dec 17, 2025
|
2,355.50 | 2,360.00 | 2,310.50 | 2,311.00 | 2,311.00 | 15,043 |
|
Dec 16, 2025
|
2,331.50 | 2,356.00 | 2,321.00 | 2,335.00 | 2,335.00 | 14,349 |
|
Dec 15, 2025
|
2,397.00 | 2,406.50 | 2,355.50 | 2,366.00 | 2,366.00 | 22,429 |
|
Dec 12, 2025
|
2,426.50 | 2,432.50 | 2,387.00 | 2,390.00 | 2,390.00 | 40,895 |
|
Dec 11, 2025
|
2,429.00 | 2,440.50 | 2,406.93 | 2,421.00 | 2,421.00 | 20,798 |
|
Dec 10, 2025
|
2,445.00 | 2,447.50 | 2,429.90 | 2,440.00 | 2,440.00 | 26,097 |
|
Dec 9, 2025
|
2,450.00 | 2,455.00 | 2,406.00 | 2,455.00 | 2,455.00 | 25,454 |
|
Dec 8, 2025
|
2,422.50 | 2,453.50 | 2,418.50 | 2,422.00 | 2,422.00 | 17,877 |
|
Dec 5, 2025
|
2,429.00 | 2,445.00 | 2,417.00 | 2,426.50 | 2,426.50 | 26,769 |
|
Dec 4, 2025
|
2,421.00 | 2,432.50 | 2,412.03 | 2,419.00 | 2,419.00 | 11,878 |
|
Dec 3, 2025
|
2,407.50 | 2,414.00 | 2,374.50 | 2,401.50 | 2,401.50 | 26,684 |
|
Dec 2, 2025
|
2,392.50 | 2,422.47 | 2,389.00 | 2,410.50 | 2,410.50 | 27,720 |
|
Dec 1, 2025
|
2,387.50 | 2,397.50 | 2,369.09 | 2,391.00 | 2,391.00 | 23,741 |
|
Nov 28, 2025
|
2,331.00 | 2,449.50 | 2,298.50 | 2,404.00 | 2,404.00 | 13,635 |
|
Nov 27, 2025
|
2,387.50 | 2,394.50 | 2,377.50 | 2,380.00 | 2,380.00 | 19,876 |
|
Nov 26, 2025
|
2,421.00 | 2,423.50 | 2,380.00 | 2,388.50 | 2,388.50 | 12,556 |
|
Nov 25, 2025
|
2,385.50 | 2,393.50 | 2,360.00 | 2,392.00 | 2,392.00 | 41,157 |
|
Nov 24, 2025
|
2,370.50 | 2,394.44 | 2,357.14 | 2,389.50 | 2,389.50 | 23,221 |
|
Nov 21, 2025
|
2,344.00 | 2,369.00 | 2,316.00 | 2,344.50 | 2,344.50 | 20,535 |
|
Nov 20, 2025
|
2,417.50 | 2,450.00 | 2,397.50 | 2,397.50 | 2,397.50 | 28,401 |
|
Nov 19, 2025
|
2,389.50 | 2,408.00 | 2,385.00 | 2,400.50 | 2,400.50 | 22,228 |
|
Nov 18, 2025
|
2,392.00 | 2,408.00 | 2,370.00 | 2,391.00 | 2,391.00 | 23,379 |
|
Nov 17, 2025
|
2,455.00 | 2,478.50 | 2,433.50 | 2,441.00 | 2,441.00 | 13,710 |
|
Nov 14, 2025
|
2,450.00 | 2,466.50 | 2,391.50 | 2,451.00 | 2,451.00 | 25,237 |
|
Nov 13, 2025
|
2,514.00 | 2,540.00 | 2,460.00 | 2,471.50 | 2,471.50 | 7,701 |
|
Nov 12, 2025
|
2,556.00 | 2,570.00 | 2,517.00 | 2,526.00 | 2,526.00 | 26,885 |
|
Nov 11, 2025
|
2,513.00 | 2,546.00 | 2,513.00 | 2,543.00 | 2,543.00 | 11,579 |
|
Nov 10, 2025
|
2,510.00 | 2,527.00 | 2,479.50 | 2,514.00 | 2,514.00 | 16,770 |
|
Nov 7, 2025
|
2,472.50 | 2,501.00 | 2,425.50 | 2,425.50 | 2,425.50 | 18,560 |
|
Nov 6, 2025
|
2,457.50 | 2,519.00 | 2,431.42 | 2,435.00 | 2,435.00 | 14,358 |
|
Nov 5, 2025
|
2,440.00 | 2,471.00 | 2,440.00 | 2,458.50 | 2,458.50 | 20,282 |
|
Nov 4, 2025
|
2,477.00 | 2,500.00 | 2,459.50 | 2,465.00 | 2,465.00 | 58,665 |
|
Nov 3, 2025
|
2,511.00 | 2,520.00 | 2,476.00 | 2,483.50 | 2,483.50 | 27,631 |
|
Oct 31, 2025
|
2,485.00 | 2,505.00 | 2,473.00 | 2,486.00 | 2,486.00 | 19,478 |
|
Oct 30, 2025
|
2,457.00 | 2,484.00 | 2,441.00 | 2,478.50 | 2,478.50 | 22,735 |
