LSE - Delayed Quote
EUR
iShares S&P 500 EUR Hedged UCITS ETF (Acc) (IUSE.L)
155.72
-2.42
(-1.53%)
At close: October 30 at 4:36:07 PM GMT
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
|
156.74 | 157.00 | 155.57 | 155.72 | 155.72 | 47,149 |
|
Oct 29, 2026
|
158.19 | 158.73 | 157.77 | 158.14 | 158.14 | 51,473 |
|
Oct 28, 2026
|
158.54 | 158.73 | 158.29 | 158.68 | 158.68 | 28,406 |
|
Oct 27, 2026
|
157.17 | 158.55 | 157.07 | 158.39 | 158.39 | 42,939 |
|
Oct 26, 2026
|
156.40 | 157.86 | 156.31 | 157.42 | 157.42 | 49,893 |
|
Oct 23, 2026
|
157.15 | 157.32 | 156.06 | 156.97 | 156.97 | 628,972 |
|
Oct 22, 2026
|
157.73 | 157.89 | 156.78 | 157.06 | 157.06 | 40,721 |
|
Oct 21, 2026
|
158.38 | 158.91 | 158.13 | 158.86 | 158.86 | 103,572 |
|
Oct 20, 2026
|
158.01 | 158.78 | 157.11 | 158.21 | 158.21 | 29,392 |
|
Oct 19, 2026
|
158.17 | 158.48 | 157.60 | 158.39 | 158.39 | 36,603 |
|
Oct 16, 2026
|
158.98 | 159.22 | 158.18 | 158.28 | 158.28 | 47,125 |
|
Oct 15, 2026
|
157.68 | 158.71 | 157.39 | 158.41 | 158.41 | 44,364 |
|
Oct 14, 2026
|
160.39 | 160.62 | 158.68 | 158.79 | 158.79 | 148,464 |
|
Oct 13, 2026
|
160.14 | 160.32 | 159.71 | 159.75 | 159.75 | 49,679 |
|
Oct 12, 2026
|
160.59 | 160.69 | 160.05 | 160.17 | 160.17 | 135,447 |
|
Oct 9, 2026
|
159.82 | 160.06 | 159.59 | 159.86 | 159.86 | 46,682 |
|
Oct 8, 2026
|
159.58 | 159.82 | 159.07 | 159.38 | 159.38 | 252,390 |
|
Oct 7, 2026
|
160.59 | 160.59 | 159.27 | 159.71 | 159.71 | 798,819 |
|
Oct 6, 2026
|
159.84 | 160.88 | 159.67 | 160.88 | 160.88 | 390,570 |
|
Oct 5, 2026
|
158.23 | 159.12 | 158.09 | 159.11 | 159.11 | 32,733 |
|
Oct 2, 2026
|
157.66 | 159.00 | 157.57 | 158.37 | 158.37 | 44,715 |
|
Oct 1, 2026
|
157.80 | 157.99 | 156.27 | 156.34 | 156.34 | 30,648 |
|
Sep 30, 2026
|
157.49 | 158.40 | 157.15 | 158.25 | 158.25 | 30,162 |
|
Sep 29, 2026
|
157.58 | 158.07 | 157.00 | 157.28 | 157.28 | 16,807 |
|
Sep 28, 2026
|
158.29 | 158.45 | 157.27 | 157.53 | 157.53 | 20,096 |
|
Sep 25, 2026
|
158.29 | 158.73 | 157.84 | 158.38 | 158.38 | 152,807 |
|
Sep 24, 2026
|
157.39 | 157.90 | 156.95 | 157.23 | 157.23 | 36,618 |
|
Sep 23, 2026
|
159.54 | 160.00 | 158.31 | 158.38 | 158.38 | 9,893 |
|
Sep 22, 2026
|
159.45 | 159.66 | 158.91 | 159.19 | 159.19 | 19,257 |
|
Sep 21, 2026
|
156.51 | 158.66 | 156.51 | 158.56 | 158.56 | 355,525 |
|
Sep 18, 2026
|
157.34 | 157.58 | 156.33 | 156.52 | 156.52 | 20,590 |
|
Sep 17, 2026
|
156.09 | 157.04 | 155.93 | 156.60 | 156.60 | 30,454 |
|
Sep 16, 2026
|
156.06 | 156.40 | 155.85 | 156.21 | 156.21 | 12,773 |
|
Sep 15, 2026
|
155.81 | 156.39 | 155.43 | 155.66 | 155.66 | 22,295 |
|
Sep 14, 2026
|
156.12 | 156.41 | 155.75 | 156.38 | 156.38 | 9,065 |
|
Sep 11, 2026
|
156.51 | 157.52 | 156.32 | 157.47 | 157.47 | 86,897 |
|
Sep 10, 2026
|
157.20 | 157.31 | 155.65 | 156.14 | 156.14 | 14,933 |
|
Sep 9, 2026
|
157.62 | 157.73 | 156.49 | 156.69 | 156.69 | 15,233 |
|
Sep 8, 2026
|
158.00 | 158.24 | 157.57 | 157.87 | 157.87 | 27,728 |
|
Sep 7, 2026
|
158.29 | 158.54 | 157.97 | 158.03 | 158.03 | 20,170 |
|
Sep 4, 2026
|
159.02 | 159.19 | 158.16 | 158.18 | 158.18 | 42,552 |
|
Sep 3, 2026
|
157.38 | 159.00 | 156.91 | 159.00 | 159.00 | 22,518 |
|
Sep 2, 2026
|
156.60 | 157.58 | 156.19 | 157.58 | 157.58 | 15,296 |
|
Sep 1, 2026
|
157.82 | 158.48 | 156.60 | 157.03 | 157.03 | 22,930 |
|
Aug 28, 2026
|
158.65 | 159.55 | 158.44 | 159.35 | 159.35 | 34,295 |
|
Aug 27, 2026
|
158.13 | 158.60 | 157.91 | 158.49 | 158.49 | 18,624 |
|
Aug 26, 2026
|
157.53 | 157.76 | 157.30 | 157.45 | 157.45 | 14,521 |
|
Aug 25, 2026
|
157.49 | 157.91 | 157.00 | 157.41 | 157.41 | 29,985 |
|
Aug 24, 2026
|
157.15 | 157.37 | 156.80 | 157.10 | 157.10 | 13,925 |
|
Aug 21, 2026
|
157.12 | 157.70 | 157.06 | 157.68 | 157.68 | 31,799 |
|
Aug 20, 2026
|
158.54 | 158.59 | 157.27 | 157.65 | 157.65 | 222,956 |
|
Aug 19, 2026
|
157.95 | 158.89 | 157.77 | 158.65 | 158.65 | 13,082 |
|
Aug 18, 2026
|
158.50 | 158.53 | 157.96 | 158.08 | 158.08 | 30,241 |
|
Aug 17, 2026
|
160.10 | 160.23 | 159.42 | 159.57 | 159.57 | 28,207 |
|
Aug 14, 2026
|
160.17 | 160.35 | 159.68 | 159.71 | 159.71 | 15,028 |
|
Aug 13, 2026
|
159.29 | 160.48 | 159.00 | 159.77 | 159.77 | 15,031 |
|
Aug 12, 2026
|
158.90 | 159.54 | 158.77 | 158.99 | 158.99 | 20,461 |
|
Aug 11, 2026
|
159.20 | 159.59 | 158.98 | 159.00 | 159.00 | 19,540 |
|
Aug 10, 2026
|
159.43 | 159.58 | 159.06 | 159.26 | 159.26 | 19,829 |
|
Aug 7, 2026
|
158.44 | 159.38 | 158.20 | 159.38 | 159.38 | 14,855 |
|
Aug 6, 2026
|
158.80 | 158.96 | 158.30 | 158.30 | 158.30 | 20,776 |
|
Aug 5, 2026
|
159.52 | 160.01 | 158.86 | 159.08 | 159.08 | 48,997 |
|
Aug 4, 2026
|
156.38 | 158.19 | 156.08 | 158.11 | 158.11 | 13,444 |
|
Aug 3, 2026
|
154.62 | 155.80 | 154.43 | 155.63 | 155.63 | 15,076 |
|
Jul 31, 2026
|
153.39 | 154.00 | 152.00 | 152.71 | 152.71 | 32,985 |
|
Jul 30, 2026
|
150.68 | 164.00 | 150.50 | 151.74 | 151.74 | 11,451 |
|
Jul 29, 2026
|
153.02 | 153.24 | 151.10 | 151.41 | 151.41 | 25,837 |
|
Jul 28, 2026
|
151.97 | 152.84 | 151.71 | 152.79 | 152.79 | 21,284 |
|
Jul 27, 2026
|
153.62 | 154.19 | 151.86 | 151.96 | 151.96 | 20,953 |
|
Jul 24, 2026
|
152.19 | 153.07 | 151.95 | 152.97 | 152.97 | 232,360 |
|
Jul 23, 2026
|
153.74 | 153.84 | 151.69 | 151.77 | 151.77 | 11,776 |
|
Jul 22, 2026
|
153.80 | 154.52 | 153.59 | 154.41 | 154.41 | 21,587 |
|
Jul 21, 2026
|
153.88 | 154.56 | 153.45 | 154.18 | 154.18 | 36,356 |
|
Jul 20, 2026
|
153.27 | 154.37 | 153.25 | 153.79 | 153.79 | 8,606 |
|
Jul 17, 2026
|
154.20 | 154.20 | 152.82 | 153.56 | 153.56 | 19,157 |
|
Jul 16, 2026
|
155.66 | 156.45 | 154.89 | 155.58 | 155.58 | 9,848 |
|
Jul 15, 2026
|
155.43 | 155.73 | 155.16 | 155.44 | 155.44 | 11,197 |
|
Jul 14, 2026
|
154.40 | 155.55 | 154.16 | 155.23 | 155.23 | 18,676 |
|
Jul 13, 2026
|
154.96 | 155.49 | 154.87 | 155.14 | 155.14 | 249,094 |
|
Jul 10, 2026
|
154.02 | 155.50 | 154.02 | 155.45 | 155.45 | 37,461 |
|
Jul 9, 2026
|
154.17 | 154.72 | 153.76 | 154.62 | 154.62 | 67,081 |
|
Jul 8, 2026
|
153.96 | 154.15 | 152.53 | 152.87 | 152.87 | 55,553 |
|
Jul 7, 2026
|
154.64 | 154.94 | 153.77 | 154.04 | 154.04 | 38,717 |
|
Jul 6, 2026
|
154.26 | 155.25 | 154.20 | 154.91 | 154.91 | 58,876 |
|
Jul 3, 2026
|
154.24 | 154.35 | 154.02 | 154.21 | 154.21 | 26,679 |
|
Jul 2, 2026
|
153.75 | 154.94 | 153.46 | 153.93 | 153.93 | 16,976 |
|
Jul 1, 2026
|
153.57 | 154.60 | 153.27 | 154.52 | 154.52 | 23,305 |
|
Jun 30, 2026
|
153.15 | 153.86 | 152.81 | 153.86 | 153.86 | 59,982 |
|
Jun 29, 2026
|
151.65 | 152.61 | 151.12 | 152.14 | 152.14 | 18,491 |
|
Jun 26, 2026
|
150.83 | 151.67 | 149.99 | 151.56 | 151.56 | 17,557 |
|
Jun 25, 2026
|
152.42 | 152.63 | 150.70 | 151.59 | 151.59 | 31,996 |
|
Jun 24, 2026
|
151.73 | 152.60 | 151.52 | 152.53 | 152.53 | 30,729 |
|
Jun 23, 2026
|
151.76 | 152.51 | 151.19 | 151.66 | 151.66 | 27,107 |
|
Jun 22, 2026
|
154.08 | 154.82 | 153.42 | 153.72 | 153.72 | 22,337 |
|
Jun 19, 2026
|
153.64 | 154.14 | 153.60 | 154.08 | 154.08 | 3,579 |
|
Jun 18, 2026
|
154.00 | 154.38 | 153.50 | 153.88 | 153.88 | 23,024 |
|
Jun 17, 2026
|
155.04 | 155.14 | 154.21 | 154.56 | 154.56 | 32,572 |
|
Jun 16, 2026
|
155.37 | 155.59 | 155.00 | 155.17 | 155.17 | 34,169 |
|
Jun 15, 2026
|
154.63 | 155.59 | 154.52 | 155.57 | 155.57 | 34,847 |
|
Jun 12, 2026
|
151.83 | 153.10 | 151.44 | 152.97 | 152.97 | 15,981 |
|
Jun 11, 2026
|
150.28 | 150.73 | 149.25 | 149.84 | 149.84 | 43,463 |
|
Jun 10, 2026
|
151.35 | 152.12 | 150.08 | 150.62 | 150.62 | 35,825 |
|
Jun 9, 2026
|
152.75 | 153.80 | 150.54 | 150.54 | 150.54 | 31,673 |
|
Jun 8, 2026
|
152.10 | 153.48 | 151.89 | 152.93 | 152.93 | 58,169 |
|
Jun 5, 2026
|
155.18 | 155.66 | 154.04 | 154.16 | 154.16 | 21,269 |
|
Jun 4, 2026
|
155.16 | 166.26 | 154.67 | 155.79 | 155.79 | 18,299 |
|
Jun 3, 2026
|
156.44 | 156.56 | 155.60 | 155.78 | 155.78 | 32,325 |
|
Jun 2, 2026
|
156.12 | 156.76 | 155.89 | 156.65 | 156.65 | 83,589 |
|
Jun 1, 2026
|
156.44 | 156.60 | 155.51 | 156.03 | 156.03 | 41,347 |
|
May 29, 2026
|
155.97 | 156.30 | 155.60 | 156.13 | 156.13 | 53,355 |
|
May 28, 2026
|
154.62 | 155.52 | 154.41 | 155.52 | 155.52 | 20,135 |
|
May 27, 2026
|
154.79 | 155.36 | 154.48 | 154.62 | 154.62 | 161,702 |
|
May 26, 2026
|
154.82 | 155.11 | 154.50 | 154.64 | 154.64 | 22,016 |
|
May 22, 2026
|
153.68 | 154.27 | 153.37 | 154.21 | 154.21 | 77,701 |
|
May 21, 2026
|
153.76 | 153.76 | 152.16 | 152.21 | 152.21 | 42,678 |
|
May 20, 2026
|
151.65 | 152.87 | 151.47 | 152.64 | 152.64 | 32,422 |
|
May 19, 2026
|
152.09 | 152.48 | 150.93 | 151.10 | 151.10 | 52,249 |
|
May 18, 2026
|
151.76 | 152.91 | 151.51 | 151.94 | 151.94 | 74,682 |
|
May 15, 2026
|
153.49 | 153.61 | 152.23 | 152.94 | 152.94 | 53,091 |
|
May 14, 2026
|
153.50 | 154.50 | 153.35 | 154.50 | 154.50 | 30,452 |
|
May 13, 2026
|
152.52 | 152.84 | 151.83 | 152.59 | 152.59 | 30,800 |
|
May 12, 2026
|
151.92 | 152.16 | 150.98 | 151.18 | 151.18 | 27,016 |
|
May 11, 2026
|
151.99 | 152.64 | 151.82 | 152.64 | 152.64 | 46,243 |
|
May 8, 2026
|
151.42 | 152.19 | 151.27 | 152.05 | 152.05 | 39,115 |
|
May 7, 2026
|
151.67 | 151.93 | 151.35 | 151.78 | 151.78 | 18,125 |
|
May 6, 2026
|
149.83 | 151.15 | 149.65 | 151.11 | 151.11 | 35,948 |
|
May 5, 2026
|
148.54 | 149.36 | 148.52 | 149.24 | 149.24 | 45,317 |
|
May 1, 2026
|
148.54 | 149.73 | 148.51 | 149.26 | 149.26 | 3,654 |
|
Apr 30, 2026
|
146.70 | 147.82 | 146.63 | 147.54 | 147.54 | 21,192 |
|
Apr 29, 2026
|
147.27 | 147.35 | 146.70 | 146.88 | 146.88 | 16,031 |
|
Apr 28, 2026
|
147.50 | 147.60 | 146.50 | 146.50 | 146.50 | 43,307 |
|
Apr 27, 2026
|
147.27 | 147.45 | 147.08 | 147.22 | 147.22 | 64,802 |
|
Apr 24, 2026
|
146.52 | 147.20 | 146.39 | 147.01 | 147.01 | 40,384 |
|
Apr 23, 2026
|
146.41 | 147.12 | 146.08 | 147.12 | 147.12 | 30,105 |
|
Apr 22, 2026
|
146.27 | 146.72 | 146.03 | 146.67 | 146.67 | 12,387 |
|
Apr 21, 2026
|
146.61 | 147.03 | 145.85 | 145.98 | 145.98 | 60,490 |
|
Apr 20, 2026
|
145.89 | 146.59 | 145.29 | 146.09 | 146.09 | 104,657 |
|
Apr 17, 2026
|
145.01 | 146.81 | 145.01 | 146.81 | 146.81 | 48,650 |
|
Apr 16, 2026
|
144.92 | 144.96 | 144.32 | 144.87 | 144.87 | 27,879 |
|
Apr 15, 2026
|
143.45 | 144.06 | 143.24 | 143.97 | 143.97 | 104,656 |
|
Apr 14, 2026
|
141.87 | 143.07 | 141.81 | 143.07 | 143.07 | 13,069 |
|
Apr 13, 2026
|
139.69 | 140.71 | 139.48 | 140.49 | 140.49 | 41,700 |
|
Apr 10, 2026
|
140.55 | 141.00 | 140.43 | 140.82 | 140.82 | 35,478 |
|
Apr 9, 2026
|
139.65 | 140.14 | 139.24 | 139.84 | 139.84 | 41,584 |
|
Apr 8, 2026
|
139.88 | 140.28 | 138.97 | 139.47 | 139.47 | 52,314 |
|
Apr 7, 2026
|
135.91 | 136.83 | 134.89 | 135.38 | 135.38 | 27,490 |
|
Apr 2, 2026
|
134.07 | 136.16 | 133.49 | 135.66 | 135.66 | 23,002 |
|
Apr 1, 2026
|
135.83 | 136.24 | 135.12 | 136.05 | 136.05 | 52,032 |
|
Mar 31, 2026
|
131.83 | 133.10 | 131.54 | 132.81 | 132.81 | 129,947 |
|
Mar 30, 2026
|
131.75 | 132.53 | 131.41 | 132.05 | 132.05 | 184,821 |
|
Mar 27, 2026
|
134.20 | 134.23 | 132.29 | 132.32 | 132.32 | 68,353 |
|
Mar 26, 2026
|
135.72 | 135.80 | 134.62 | 134.62 | 134.62 | 69,635 |
|
Mar 25, 2026
|
136.48 | 137.07 | 135.72 | 136.45 | 136.45 | 68,094 |
|
Mar 24, 2026
|
136.21 | 136.38 | 134.83 | 135.95 | 135.95 | 33,757 |
|
Mar 23, 2026
|
133.22 | 139.00 | 132.92 | 136.06 | 136.06 | 90,057 |
|
Mar 20, 2026
|
136.76 | 136.87 | 135.10 | 135.36 | 135.36 | 34,887 |
|
Mar 19, 2026
|
136.60 | 136.94 | 135.53 | 136.09 | 136.09 | 46,281 |
|
Mar 18, 2026
|
139.52 | 139.68 | 137.71 | 137.89 | 137.89 | 34,228 |
|
Mar 17, 2026
|
138.00 | 139.58 | 137.76 | 138.95 | 138.95 | 31,652 |
|
Mar 16, 2026
|
137.65 | 138.95 | 137.38 | 138.19 | 138.19 | 76,175 |
|
Mar 13, 2026
|
137.43 | 139.05 | 137.14 | 137.49 | 137.49 | 23,994 |
|
Mar 12, 2026
|
139.41 | 139.66 | 138.10 | 138.57 | 138.57 | 50,482 |
|
Mar 11, 2026
|
140.52 | 140.69 | 139.53 | 139.97 | 139.97 | 162,406 |
|
Mar 10, 2026
|
140.87 | 141.24 | 139.90 | 141.14 | 141.14 | 52,063 |
|
Mar 9, 2026
|
137.25 | 139.04 | 136.96 | 138.93 | 138.93 | 168,288 |
|
Mar 6, 2026
|
141.49 | 141.52 | 138.73 | 139.55 | 139.55 | 68,193 |
|
Mar 5, 2026
|
141.78 | 142.35 | 140.79 | 140.94 | 140.94 | 29,829 |
|
Mar 4, 2026
|
140.60 | 142.25 | 140.39 | 142.10 | 142.10 | 345,828 |
|
Mar 3, 2026
|
140.67 | 140.73 | 138.71 | 140.09 | 140.09 | 54,373 |
|
Mar 2, 2026
|
140.15 | 142.22 | 140.50 | 141.68 | 141.68 | 49,335 |
|
Feb 27, 2026
|
142.72 | 142.82 | 141.40 | 142.28 | 142.28 | 41,666 |
|
Feb 26, 2026
|
143.68 | 151.95 | 141.96 | 142.76 | 142.76 | 39,396 |
|
Feb 25, 2026
|
142.59 | 143.47 | 142.57 | 143.35 | 143.35 | 155,018 |
|
Feb 24, 2026
|
141.77 | 142.33 | 141.00 | 142.10 | 142.10 | 19,087 |
|
Feb 23, 2026
|
142.17 | 143.00 | 141.13 | 141.56 | 141.56 | 33,201 |
|
Feb 20, 2026
|
142.34 | 142.86 | 141.44 | 142.50 | 142.50 | 35,217 |
|
Feb 19, 2026
|
142.59 | 142.72 | 141.64 | 142.13 | 142.13 | 47,079 |
|
Feb 18, 2026
|
142.04 | 142.91 | 141.71 | 142.84 | 142.84 | 76,657 |
|
Feb 17, 2026
|
141.00 | 141.69 | 140.20 | 141.45 | 141.45 | 35,509 |
|
Feb 16, 2026
|
141.82 | 142.12 | 141.26 | 141.39 | 141.39 | 48,864 |
|
Feb 13, 2026
|
141.25 | 142.00 | 140.70 | 141.91 | 141.91 | 46,000 |
|
Feb 12, 2026
|
144.15 | 144.31 | 141.87 | 142.12 | 142.12 | 51,375 |
|
Feb 11, 2026
|
143.98 | 144.58 | 143.08 | 143.74 | 143.74 | 27,869 |
|
Feb 10, 2026
|
144.13 | 144.53 | 143.89 | 144.17 | 144.17 | 33,102 |
|
Feb 9, 2026
|
143.48 | 144.15 | 142.79 | 144.12 | 144.12 | 34,872 |
|
Feb 6, 2026
|
140.46 | 142.76 | 140.24 | 142.75 | 142.75 | 32,872 |
|
Feb 5, 2026
|
142.53 | 142.99 | 140.32 | 141.20 | 141.20 | 37,794 |
|
Feb 4, 2026
|
144.00 | 144.56 | 142.10 | 142.61 | 142.61 | 51,289 |
|
Feb 3, 2026
|
144.83 | 144.94 | 143.40 | 143.48 | 143.48 | 46,079 |
|
Feb 2, 2026
|
142.22 | 144.43 | 142.17 | 144.39 | 144.39 | 128,506 |
|
Jan 30, 2026
|
142.93 | 144.05 | 142.74 | 143.52 | 143.52 | 45,941 |
|
Jan 29, 2026
|
144.86 | 144.94 | 142.35 | 142.94 | 142.94 | 66,921 |
|
Jan 28, 2026
|
145.02 | 145.07 | 144.37 | 144.40 | 144.40 | 85,870 |
|
Jan 27, 2026
|
144.32 | 144.62 | 144.09 | 144.58 | 144.58 | 66,773 |
|
Jan 26, 2026
|
143.07 | 144.08 | 142.69 | 143.90 | 143.90 | 58,982 |
|
Jan 23, 2026
|
143.39 | 143.49 | 142.75 | 143.28 | 143.28 | 27,016 |
|
Jan 22, 2026
|
142.83 | 150.55 | 142.78 | 143.34 | 143.34 | 29,819 |
|
Jan 21, 2026
|
141.19 | 142.34 | 140.49 | 142.03 | 142.03 | 243,556 |
|
Jan 20, 2026
|
141.83 | 142.23 | 141.10 | 142.08 | 142.08 | 180,661 |
|
Jan 19, 2026
|
142.35 | 142.63 | 141.88 | 142.23 | 142.23 | 41,639 |
|
Jan 16, 2026
|
144.34 | 144.36 | 143.46 | 143.94 | 143.94 | 46,503 |
|
Jan 15, 2026
|
143.65 | 144.49 | 143.57 | 144.38 | 144.38 | 27,304 |
|
Jan 14, 2026
|
144.01 | 144.10 | 142.72 | 143.12 | 143.12 | 39,698 |
|
Jan 13, 2026
|
144.42 | 144.94 | 143.88 | 144.27 | 144.27 | 142,986 |
|
Jan 12, 2026
|
143.53 | 144.39 | 143.21 | 144.35 | 144.35 | 28,221 |
|
Jan 9, 2026
|
143.44 | 144.19 | 143.32 | 144.02 | 144.02 | 76,596 |
|
Jan 8, 2026
|
143.19 | 143.48 | 143.00 | 143.29 | 143.29 | 36,903 |
|
Jan 7, 2026
|
143.77 | 144.12 | 143.67 | 144.00 | 144.00 | 24,115 |
|
Jan 6, 2026
|
143.19 | 143.67 | 142.79 | 143.36 | 143.36 | 16,677 |
|
Jan 5, 2026
|
142.25 | 143.26 | 142.25 | 143.23 | 143.23 | 57,617 |
|
Jan 2, 2026
|
142.55 | 143.24 | 141.49 | 141.88 | 141.88 | 262,852 |
|
Dec 31, 2025
|
142.68 | 142.81 | 142.51 | 142.80 | 142.80 | 55,480 |
|
Dec 30, 2025
|
142.96 | 143.25 | 142.90 | 143.20 | 143.20 | 14,863 |
|
Dec 29, 2025
|
143.42 | 143.49 | 142.90 | 142.96 | 142.96 | 27,793 |
|
Dec 24, 2025
|
143.02 | 151.58 | 143.02 | 143.14 | 143.14 | 13,206 |
|
Dec 23, 2025
|
142.44 | 143.00 | 142.23 | 143.00 | 143.00 | 33,893 |
|
Dec 22, 2025
|
142.07 | 142.53 | 142.03 | 142.44 | 142.44 | 16,284 |
|
Dec 19, 2025
|
140.65 | 141.61 | 140.53 | 141.60 | 141.60 | 48,879 |
|
Dec 18, 2025
|
139.80 | 141.31 | 139.67 | 141.20 | 141.20 | 230,472 |
|
Dec 17, 2025
|
141.11 | 141.48 | 139.84 | 139.93 | 139.93 | 45,724 |
|
Dec 16, 2025
|
140.69 | 141.55 | 140.50 | 140.67 | 140.67 | 23,878 |
|
Dec 15, 2025
|
141.86 | 142.41 | 141.20 | 141.46 | 141.46 | 140,534 |
|
Dec 12, 2025
|
143.09 | 143.21 | 141.23 | 141.28 | 141.28 | 38,738 |
|
Dec 11, 2025
|
141.76 | 142.62 | 141.52 | 142.31 | 142.31 | 188,469 |
|
Dec 10, 2025
|
142.02 | 142.11 | 141.50 | 141.98 | 141.98 | 26,765 |
|
Dec 9, 2025
|
142.21 | 142.40 | 141.89 | 142.40 | 142.40 | 22,139 |
|
Dec 8, 2025
|
142.71 | 142.77 | 141.96 | 142.03 | 142.03 | 21,167 |
|
Dec 5, 2025
|
142.55 | 143.00 | 142.04 | 142.45 | 142.45 | 30,946 |
|
Dec 4, 2025
|
142.18 | 142.47 | 141.89 | 142.01 | 142.01 | 26,951 |
|
Dec 3, 2025
|
141.93 | 142.07 | 141.29 | 141.98 | 141.98 | 21,070 |
|
Dec 2, 2025
|
141.20 | 142.10 | 141.12 | 141.31 | 141.31 | 178,700 |
|
Dec 1, 2025
|
141.14 | 141.71 | 140.96 | 141.64 | 141.64 | 53,052 |
|
Nov 28, 2025
|
141.38 | 141.99 | 141.14 | 141.88 | 141.88 | 375,575 |
|
Nov 27, 2025
|
141.41 | 141.50 | 141.28 | 141.38 | 141.38 | 36,001 |
|
Nov 26, 2025
|
140.91 | 141.62 | 140.52 | 141.53 | 141.53 | 59,003 |
|
Nov 25, 2025
|
139.11 | 139.48 | 138.25 | 139.48 | 139.48 | 99,831 |
|
Nov 24, 2025
|
137.73 | 139.02 | 137.16 | 138.85 | 138.85 | 35,999 |
|
Nov 21, 2025
|
135.70 | 136.56 | 135.07 | 136.37 | 136.37 | 63,770 |
|
Nov 20, 2025
|
139.51 | 140.50 | 138.66 | 138.66 | 138.66 | 64,912 |
|
Nov 19, 2025
|
137.47 | 138.72 | 137.30 | 137.60 | 137.60 | 128,348 |
|
Nov 18, 2025
|
137.73 | 138.31 | 136.45 | 137.56 | 137.56 | 89,319 |
|
Nov 17, 2025
|
140.49 | 140.69 | 138.94 | 139.51 | 139.51 | 103,115 |
|
Nov 14, 2025
|
139.54 | 140.46 | 138.10 | 140.21 | 140.21 | 33,802 |
|
Nov 13, 2025
|
142.33 | 142.42 | 140.50 | 140.79 | 140.79 | 28,841 |
|
Nov 12, 2025
|
142.51 | 142.78 | 141.80 | 142.00 | 142.00 | 42,734 |
|
Nov 11, 2025
|
141.54 | 141.69 | 141.30 | 141.40 | 141.40 | 34,890 |
|
Nov 10, 2025
|
140.63 | 141.32 | 140.54 | 140.67 | 140.67 | 34,812 |
|
Nov 7, 2025
|
139.92 | 139.99 | 137.90 | 138.07 | 138.07 | 36,791 |
|
Nov 6, 2025
|
140.73 | 141.46 | 139.55 | 139.62 | 139.62 | 101,236 |
|
Nov 5, 2025
|
140.21 | 141.24 | 139.98 | 141.24 | 141.24 | 104,032 |
|
Nov 4, 2025
|
140.99 | 141.54 | 140.34 | 141.17 | 141.17 | 173,869 |
|
Nov 3, 2025
|
142.12 | 142.80 | 141.63 | 142.12 | 142.12 | 67,777 |
|
Oct 31, 2025
|
142.76 | 142.96 | 141.77 | 142.02 | 142.02 | 50,006 |
|
Oct 30, 2025
|
143.18 | 143.24 | 141.97 | 142.50 | 142.50 | 25,709 |
