LSE - Delayed Quote
GBp
L&G ROBO Global Robotics and Automation UCITS ETF (ROBG.L)
2,254.00
-97.50
(-4.15%)
At close: October 30 at 4:29:59 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
|
2,295.50 | 2,297.00 | 2,254.91 | 2,254.00 | 2,254.00 | 15,296 |
|
Oct 29, 2026
|
2,350.00 | 2,364.00 | 2,344.50 | 2,351.50 | 2,351.50 | 10,347 |
|
Oct 28, 2026
|
2,362.50 | 2,377.00 | 2,362.50 | 2,366.50 | 2,366.50 | 9,571 |
|
Oct 27, 2026
|
2,299.00 | 2,353.00 | 2,299.00 | 2,350.25 | 2,350.25 | 6,698 |
|
Oct 26, 2026
|
2,286.50 | 2,309.00 | 2,268.00 | 2,299.00 | 2,299.00 | 10,109 |
|
Oct 23, 2026
|
2,275.50 | 2,276.00 | 2,244.00 | 2,269.75 | 2,269.75 | 12,660 |
|
Oct 22, 2026
|
2,281.50 | 2,297.00 | 2,266.00 | 2,268.00 | 2,268.00 | 17,557 |
|
Oct 21, 2026
|
2,317.00 | 2,338.00 | 2,308.00 | 2,338.00 | 2,338.00 | 5,824 |
|
Oct 20, 2026
|
2,299.00 | 2,325.50 | 2,271.50 | 2,314.25 | 2,314.25 | 20,181 |
|
Oct 19, 2026
|
2,326.00 | 2,329.00 | 2,304.70 | 2,330.50 | 2,330.50 | 67,705 |
|
Oct 16, 2026
|
2,349.50 | 2,359.00 | 2,318.50 | 2,320.00 | 2,320.00 | 22,602 |
|
Oct 15, 2026
|
2,336.50 | 2,347.50 | 2,301.00 | 2,344.00 | 2,344.00 | 34,555 |
|
Oct 14, 2026
|
2,440.00 | 2,451.50 | 2,419.61 | 2,419.25 | 2,419.25 | 11,649 |
|
Oct 13, 2026
|
2,447.50 | 2,452.50 | 2,427.50 | 2,428.00 | 2,428.00 | 10,123 |
|
Oct 12, 2026
|
2,484.00 | 2,484.50 | 2,453.69 | 2,456.75 | 2,456.75 | 16,490 |
|
Oct 9, 2026
|
2,480.00 | 2,493.00 | 2,474.00 | 2,478.25 | 2,478.25 | 10,562 |
|
Oct 8, 2026
|
2,474.50 | 2,474.50 | 2,452.50 | 2,452.50 | 2,452.50 | 14,514 |
|
Oct 7, 2026
|
2,545.00 | 2,545.00 | 2,490.00 | 2,495.75 | 2,495.75 | 25,239 |
|
Oct 6, 2026
|
2,556.00 | 2,565.00 | 2,542.00 | 2,551.50 | 2,551.50 | 11,656 |
|
Oct 5, 2026
|
2,545.00 | 2,566.00 | 2,513.85 | 2,546.00 | 2,546.00 | 24,853 |
|
Oct 2, 2026
|
2,489.00 | 2,536.00 | 2,489.00 | 2,528.00 | 2,528.00 | 20,091 |
|
Oct 1, 2026
|
2,478.50 | 2,479.50 | 2,453.02 | 2,467.00 | 2,467.00 | 8,931 |
|
Sep 30, 2026
|
2,487.50 | 2,487.50 | 2,442.50 | 2,467.50 | 2,467.50 | 18,878 |
|
Sep 29, 2026
|
2,455.00 | 2,477.50 | 2,454.50 | 2,456.00 | 2,456.00 | 6,685 |
|
Sep 28, 2026
|
2,453.00 | 2,459.50 | 2,428.00 | 2,428.00 | 2,428.00 | 7,443 |
|
Sep 25, 2026
|
2,480.00 | 2,506.00 | 2,460.00 | 2,467.25 | 2,467.25 | 17,523 |
|
Sep 24, 2026
|
2,449.00 | 2,458.00 | 2,436.00 | 2,440.00 | 2,440.00 | 15,493 |
|
Sep 23, 2026
|
2,466.00 | 2,467.00 | 2,444.00 | 2,459.50 | 2,459.50 | 16,200 |
|
Sep 22, 2026
|
2,428.00 | 2,456.52 | 2,422.00 | 2,454.50 | 2,454.50 | 30,628 |
|
Sep 21, 2026
|
2,396.00 | 2,422.50 | 2,396.00 | 2,420.75 | 2,420.75 | 25,029 |
|
Sep 18, 2026
|
2,389.00 | 2,394.50 | 2,369.00 | 2,368.00 | 2,368.00 | 20,948 |
|
Sep 17, 2026
|
2,360.00 | 2,397.50 | 2,359.50 | 2,389.75 | 2,389.75 | 17,614 |
|
Sep 16, 2026
|
2,341.00 | 2,374.00 | 2,336.00 | 2,363.00 | 2,363.00 | 11,788 |
|
Sep 15, 2026
|
2,321.00 | 2,333.35 | 2,308.00 | 2,328.50 | 2,328.50 | 28,033 |
|
Sep 14, 2026
|
2,334.00 | 2,339.00 | 2,311.00 | 2,324.00 | 2,324.00 | 36,461 |
|
Sep 11, 2026
|
2,352.00 | 2,377.50 | 2,347.50 | 2,376.75 | 2,376.75 | 11,097 |
|
Sep 10, 2026
|
2,364.00 | 2,377.50 | 2,302.50 | 2,348.50 | 2,348.50 | 6,360 |
|
Sep 9, 2026
|
2,384.00 | 2,406.00 | 2,368.50 | 2,372.50 | 2,372.50 | 18,713 |
|
Sep 8, 2026
|
2,388.50 | 2,405.50 | 2,388.00 | 2,403.00 | 2,403.00 | 14,140 |
|
Sep 7, 2026
|
2,423.50 | 2,432.00 | 2,414.50 | 2,414.50 | 2,414.50 | 10,442 |
|
Sep 4, 2026
|
2,405.00 | 2,422.00 | 2,400.50 | 2,416.00 | 2,416.00 | 23,180 |
|
Sep 3, 2026
|
2,377.50 | 2,383.16 | 2,332.50 | 2,383.50 | 2,383.50 | 13,667 |
|
Sep 2, 2026
|
2,362.00 | 2,373.50 | 2,338.60 | 2,367.25 | 2,367.25 | 21,113 |
|
Sep 1, 2026
|
2,417.00 | 2,425.00 | 2,376.41 | 2,376.50 | 2,376.50 | 20,437 |
|
Aug 28, 2026
|
2,451.00 | 2,454.00 | 2,433.50 | 2,433.50 | 2,433.50 | 8,102 |
|
Aug 27, 2026
|
2,439.00 | 2,451.50 | 2,430.50 | 2,450.00 | 2,450.00 | 25,199 |
|
Aug 26, 2026
|
2,410.50 | 2,432.50 | 2,393.27 | 2,417.50 | 2,417.50 | 11,160 |
|
Aug 25, 2026
|
2,403.00 | 2,418.50 | 2,395.70 | 2,409.00 | 2,409.00 | 13,582 |
|
Aug 24, 2026
|
2,403.50 | 2,412.00 | 2,375.00 | 2,375.50 | 2,375.50 | 8,923 |
|
Aug 21, 2026
|
2,405.50 | 2,420.50 | 2,398.91 | 2,415.00 | 2,415.00 | 23,386 |
|
Aug 20, 2026
|
2,417.00 | 2,431.50 | 2,394.34 | 2,408.25 | 2,408.25 | 15,213 |
|
Aug 19, 2026
|
2,434.00 | 2,448.50 | 2,418.70 | 2,432.50 | 2,432.50 | 31,823 |
|
Aug 18, 2026
|
2,492.50 | 2,509.00 | 2,449.50 | 2,451.50 | 2,451.50 | 17,086 |
|
Aug 17, 2026
|
2,548.00 | 2,554.00 | 2,514.00 | 2,541.00 | 2,541.00 | 14,316 |
|
Aug 14, 2026
|
2,539.00 | 2,545.00 | 2,532.00 | 2,530.00 | 2,530.00 | 5,968 |
|
Aug 13, 2026
|
2,546.00 | 2,551.00 | 2,535.40 | 2,541.50 | 2,541.50 | 14,529 |
|
Aug 12, 2026
|
2,534.00 | 2,551.00 | 2,528.00 | 2,538.00 | 2,538.00 | 25,042 |
|
Aug 11, 2026
|
2,502.00 | 2,532.10 | 2,496.00 | 2,518.00 | 2,518.00 | 82,345 |
|
Aug 10, 2026
|
2,533.00 | 2,537.95 | 2,497.00 | 2,497.00 | 2,497.00 | 21,081 |
|
Aug 7, 2026
|
2,503.00 | 2,536.00 | 2,486.25 | 2,536.00 | 2,536.00 | 22,538 |
|
Aug 6, 2026
|
2,522.00 | 2,526.00 | 2,466.60 | 2,520.00 | 2,520.00 | 39,311 |
|
Aug 5, 2026
|
2,562.00 | 2,569.00 | 2,537.00 | 2,537.00 | 2,537.00 | 55,536 |
|
Aug 4, 2026
|
2,482.50 | 2,519.54 | 2,453.00 | 2,514.50 | 2,514.50 | 21,880 |
|
Aug 3, 2026
|
2,425.00 | 2,440.88 | 2,393.50 | 2,434.50 | 2,434.50 | 49,878 |
|
Jul 31, 2026
|
2,405.50 | 2,412.50 | 2,357.50 | 2,361.50 | 2,361.50 | 34,074 |
|
Jul 30, 2026
|
2,314.50 | 2,361.00 | 2,300.00 | 2,347.75 | 2,347.75 | 43,775 |
|
Jul 29, 2026
|
2,356.00 | 2,367.00 | 2,314.50 | 2,316.00 | 2,316.00 | 41,349 |
|
Jul 28, 2026
|
2,352.50 | 2,393.50 | 2,323.00 | 2,356.00 | 2,356.00 | 22,717 |
|
Jul 27, 2026
|
2,417.00 | 2,425.50 | 2,365.97 | 2,370.25 | 2,370.25 | 13,399 |
|
Jul 24, 2026
|
2,382.00 | 2,394.50 | 2,358.89 | 2,382.50 | 2,382.50 | 5,234 |
|
Jul 23, 2026
|
2,402.00 | 2,414.00 | 2,372.50 | 2,379.50 | 2,379.50 | 6,092 |
|
Jul 22, 2026
|
2,396.00 | 2,422.50 | 2,390.50 | 2,420.00 | 2,420.00 | 25,632 |
|
Jul 21, 2026
|
2,368.00 | 2,401.65 | 2,362.00 | 2,401.00 | 2,401.00 | 7,197 |
|
Jul 20, 2026
|
2,343.00 | 2,368.50 | 2,335.00 | 2,350.50 | 2,350.50 | 5,441 |
|
Jul 17, 2026
|
2,336.50 | 2,349.50 | 2,314.00 | 2,328.50 | 2,328.50 | 21,574 |
|
Jul 16, 2026
|
2,401.00 | 2,409.00 | 2,377.50 | 2,398.50 | 2,398.50 | 31,523 |
|
Jul 15, 2026
|
2,453.50 | 2,461.00 | 2,414.50 | 2,414.50 | 2,414.50 | 21,278 |
|
Jul 14, 2026
|
2,431.00 | 2,455.50 | 2,424.00 | 2,449.50 | 2,449.50 | 9,121 |
|
Jul 13, 2026
|
2,455.00 | 2,469.00 | 2,446.50 | 2,461.50 | 2,461.50 | 18,768 |
|
Jul 10, 2026
|
2,493.00 | 2,506.00 | 2,488.81 | 2,500.00 | 2,500.00 | 11,735 |
|
Jul 9, 2026
|
2,458.50 | 2,498.00 | 2,451.50 | 2,497.00 | 2,497.00 | 21,368 |
|
Jul 8, 2026
|
2,460.00 | 2,466.00 | 2,411.74 | 2,414.75 | 2,414.75 | 43,507 |
|
Jul 7, 2026
|
2,550.00 | 2,551.00 | 2,469.00 | 2,469.00 | 2,469.00 | 34,442 |
|
Jul 6, 2026
|
2,602.00 | 2,615.00 | 2,500.10 | 2,615.00 | 2,615.00 | 23,989 |
|
Jul 3, 2026
|
2,600.00 | 2,612.00 | 2,576.00 | 2,602.50 | 2,602.50 | 86,966 |
|
Jul 2, 2026
|
2,568.00 | 2,595.50 | 2,542.00 | 2,554.00 | 2,554.00 | 9,140 |
|
Jul 1, 2026
|
2,616.00 | 2,655.00 | 2,575.00 | 2,632.00 | 2,632.00 | 38,272 |
|
Jun 30, 2026
|
2,565.00 | 2,597.00 | 2,556.00 | 2,592.00 | 2,592.00 | 20,656 |
|
Jun 29, 2026
|
2,521.00 | 2,528.00 | 2,486.50 | 2,513.00 | 2,513.00 | 12,415 |
|
Jun 26, 2026
|
2,529.00 | 2,529.00 | 2,497.50 | 2,511.00 | 2,511.00 | 18,157 |
|
Jun 25, 2026
|
2,558.00 | 2,575.00 | 2,526.00 | 2,542.00 | 2,542.00 | 17,074 |
|
Jun 24, 2026
|
2,543.00 | 2,553.00 | 2,521.00 | 2,548.50 | 2,548.50 | 17,775 |
|
Jun 23, 2026
|
2,568.00 | 2,569.00 | 2,526.00 | 2,542.00 | 2,542.00 | 37,565 |
|
Jun 22, 2026
|
2,647.00 | 2,667.00 | 2,635.00 | 2,642.00 | 2,642.00 | 12,355 |
|
Jun 19, 2026
|
2,618.00 | 2,632.00 | 2,614.87 | 2,629.00 | 2,629.00 | 21,610 |
|
Jun 18, 2026
|
2,603.00 | 2,626.00 | 2,587.00 | 2,617.50 | 2,617.50 | 30,592 |
|
Jun 17, 2026
|
2,573.00 | 2,584.00 | 2,565.00 | 2,576.00 | 2,576.00 | 10,010 |
|
Jun 16, 2026
|
2,574.00 | 2,585.00 | 2,546.00 | 2,546.00 | 2,546.00 | 12,851 |
|
Jun 15, 2026
|
2,562.00 | 2,581.00 | 2,554.00 | 2,570.00 | 2,570.00 | 28,353 |
|
Jun 12, 2026
|
2,488.00 | 2,511.00 | 2,419.50 | 2,507.00 | 2,507.00 | 19,059 |
|
Jun 11, 2026
|
2,438.00 | 2,456.50 | 2,398.89 | 2,431.00 | 2,431.00 | 80,675 |
|
Jun 10, 2026
|
2,478.00 | 2,478.00 | 2,424.50 | 2,424.50 | 2,424.50 | 74,004 |
|
Jun 9, 2026
|
2,563.00 | 2,580.00 | 2,485.00 | 2,485.00 | 2,485.00 | 15,206 |
|
Jun 8, 2026
|
2,530.00 | 2,575.00 | 2,515.50 | 2,563.00 | 2,563.00 | 30,916 |
|
Jun 5, 2026
|
2,633.00 | 2,641.00 | 2,578.00 | 2,578.00 | 2,578.00 | 33,907 |
|
Jun 4, 2026
|
2,697.00 | 2,697.00 | 2,641.89 | 2,666.00 | 2,666.00 | 46,134 |
|
Jun 3, 2026
|
2,725.00 | 2,725.00 | 2,690.10 | 2,707.50 | 2,707.50 | 65,436 |
|
Jun 2, 2026
|
2,670.00 | 2,712.00 | 2,660.60 | 2,708.00 | 2,708.00 | 46,330 |
|
Jun 1, 2026
|
2,682.00 | 2,685.00 | 2,656.00 | 2,674.00 | 2,674.00 | 50,050 |
|
May 29, 2026
|
2,681.00 | 2,687.00 | 2,643.00 | 2,631.50 | 2,631.50 | 22,816 |
|
May 28, 2026
|
2,655.00 | 2,678.00 | 2,641.86 | 2,676.00 | 2,676.00 | 38,454 |
|
May 27, 2026
|
2,682.00 | 2,703.00 | 2,651.00 | 2,661.00 | 2,661.00 | 36,309 |
|
May 26, 2026
|
2,667.00 | 2,709.00 | 2,667.00 | 2,699.50 | 2,699.50 | 37,270 |
|
May 22, 2026
|
2,592.00 | 2,638.00 | 2,583.00 | 2,636.50 | 2,636.50 | 34,830 |
|
May 21, 2026
|
2,537.00 | 2,549.00 | 2,521.00 | 2,536.50 | 2,536.50 | 14,741 |
|
May 20, 2026
|
2,470.50 | 2,523.00 | 2,465.50 | 2,511.50 | 2,511.50 | 17,048 |
|
May 19, 2026
|
2,529.00 | 2,529.00 | 2,465.50 | 2,476.00 | 2,476.00 | 13,499 |
|
May 18, 2026
|
2,545.00 | 2,583.00 | 2,533.05 | 2,534.00 | 2,534.00 | 20,243 |
|
May 15, 2026
|
2,610.00 | 2,612.00 | 2,540.00 | 2,586.00 | 2,586.00 | 25,634 |
|
May 14, 2026
|
2,587.00 | 2,620.00 | 2,581.00 | 2,620.00 | 2,620.00 | 44,088 |
|
May 13, 2026
|
2,587.00 | 2,611.00 | 2,580.00 | 2,602.00 | 2,602.00 | 13,911 |
|
May 12, 2026
|
2,574.00 | 2,583.00 | 2,540.00 | 2,541.50 | 2,541.50 | 30,330 |
|
May 11, 2026
|
2,562.00 | 2,601.00 | 2,554.00 | 2,557.00 | 2,557.00 | 27,089 |
|
May 8, 2026
|
2,540.00 | 2,559.00 | 2,539.00 | 2,542.50 | 2,542.50 | 22,142 |
|
May 7, 2026
|
2,546.00 | 2,554.00 | 2,519.00 | 2,524.50 | 2,524.50 | 34,555 |
|
May 6, 2026
|
2,464.50 | 2,513.00 | 2,455.50 | 2,504.25 | 2,504.25 | 66,020 |
|
May 5, 2026
|
2,422.50 | 2,447.50 | 2,422.50 | 2,439.00 | 2,439.00 | 18,676 |
|
May 1, 2026
|
2,417.50 | 2,421.50 | 2,407.00 | 2,416.00 | 2,416.00 | 6,896 |
|
Apr 30, 2026
|
2,369.00 | 2,409.00 | 2,357.00 | 2,384.50 | 2,384.50 | 9,884 |
|
Apr 29, 2026
|
2,379.00 | 2,380.50 | 2,354.50 | 2,354.50 | 2,354.50 | 8,470 |
|
Apr 28, 2026
|
2,408.50 | 2,408.50 | 2,359.00 | 2,359.00 | 2,359.00 | 21,489 |
|
Apr 27, 2026
|
2,426.00 | 2,431.00 | 2,373.50 | 2,373.50 | 2,373.50 | 11,591 |
|
Apr 24, 2026
|
2,379.50 | 2,400.00 | 2,374.50 | 2,394.50 | 2,394.50 | 15,699 |
|
Apr 23, 2026
|
2,375.00 | 2,385.50 | 2,363.00 | 2,377.00 | 2,377.00 | 9,977 |
|
Apr 22, 2026
|
2,396.00 | 2,397.00 | 2,370.50 | 2,370.50 | 2,370.50 | 61,207 |
|
Apr 21, 2026
|
2,395.00 | 2,399.00 | 2,376.58 | 2,377.75 | 2,377.75 | 20,911 |
|
Apr 20, 2026
|
2,363.00 | 2,378.00 | 2,355.00 | 2,377.00 | 2,377.00 | 19,244 |
|
Apr 17, 2026
|
2,318.00 | 2,390.50 | 2,317.70 | 2,379.75 | 2,379.75 | 14,723 |
|
Apr 16, 2026
|
2,300.00 | 2,315.17 | 2,297.20 | 2,300.00 | 2,300.00 | 17,307 |
|
Apr 15, 2026
|
2,274.00 | 2,287.50 | 2,268.00 | 2,282.50 | 2,282.50 | 15,470 |
|
Apr 14, 2026
|
2,255.00 | 2,279.00 | 2,251.50 | 2,277.00 | 2,277.00 | 8,987 |
|
Apr 13, 2026
|
2,208.50 | 2,228.50 | 2,204.00 | 2,228.50 | 2,228.50 | 5,499 |
|
Apr 10, 2026
|
2,213.50 | 2,236.50 | 2,213.50 | 2,232.50 | 2,232.50 | 15,679 |
|
Apr 9, 2026
|
2,207.00 | 2,218.50 | 2,189.94 | 2,193.25 | 2,193.25 | 9,915 |
|
Apr 8, 2026
|
2,209.00 | 2,233.64 | 2,204.50 | 2,214.00 | 2,214.00 | 13,453 |
|
Apr 7, 2026
|
2,119.00 | 2,134.50 | 2,090.00 | 2,099.00 | 2,099.00 | 13,778 |
|
Apr 2, 2026
|
2,094.50 | 2,125.50 | 2,074.62 | 2,119.00 | 2,119.00 | 10,622 |
|
Apr 1, 2026
|
2,151.00 | 2,152.50 | 2,126.20 | 2,150.50 | 2,150.50 | 15,395 |
|
Mar 31, 2026
|
2,018.50 | 2,057.50 | 2,017.00 | 2,050.50 | 2,050.50 | 13,985 |
|
Mar 30, 2026
|
2,055.50 | 2,071.00 | 2,018.50 | 2,043.50 | 2,043.50 | 14,119 |
|
Mar 27, 2026
|
2,109.00 | 2,112.00 | 2,052.00 | 2,055.00 | 2,055.00 | 10,374 |
|
Mar 26, 2026
|
2,139.00 | 2,140.00 | 2,116.50 | 2,116.00 | 2,116.00 | 9,339 |
|
Mar 25, 2026
|
2,160.50 | 2,171.00 | 2,149.00 | 2,154.00 | 2,154.00 | 18,567 |
|
Mar 24, 2026
|
2,111.00 | 2,130.50 | 2,097.50 | 2,121.50 | 2,121.50 | 23,981 |
|
Mar 23, 2026
|
2,052.50 | 2,147.50 | 2,044.00 | 2,107.00 | 2,107.00 | 38,690 |
|
Mar 20, 2026
|
2,141.50 | 2,144.50 | 2,103.50 | 2,104.50 | 2,104.50 | 6,964 |
|
Mar 19, 2026
|
2,150.00 | 2,152.00 | 2,111.00 | 2,125.50 | 2,125.50 | 35,525 |
|
Mar 18, 2026
|
2,202.00 | 2,209.87 | 2,171.07 | 2,178.75 | 2,178.75 | 15,180 |
|
Mar 17, 2026
|
2,156.50 | 2,186.00 | 2,147.50 | 2,174.75 | 2,174.75 | 13,555 |
|
Mar 16, 2026
|
2,155.00 | 2,178.94 | 2,141.31 | 2,162.25 | 2,162.25 | 22,976 |
|
Mar 13, 2026
|
2,145.50 | 2,193.00 | 2,141.00 | 2,148.50 | 2,148.50 | 12,693 |
|
Mar 12, 2026
|
2,189.50 | 2,198.09 | 2,159.00 | 2,170.75 | 2,170.75 | 19,089 |
|
Mar 11, 2026
|
2,240.50 | 2,240.50 | 2,180.50 | 2,188.00 | 2,188.00 | 9,792 |
|
Mar 10, 2026
|
2,195.50 | 2,215.00 | 2,185.18 | 2,202.00 | 2,202.00 | 11,957 |
|
Mar 9, 2026
|
2,126.50 | 2,145.00 | 2,115.50 | 2,133.00 | 2,133.00 | 18,132 |
|
Mar 5, 2026
|
2,270.50 | 2,290.00 | 2,246.00 | 2,243.25 | 2,243.25 | 11,684 |
|
Mar 4, 2026
|
2,238.00 | 2,284.57 | 2,237.00 | 2,271.25 | 2,271.25 | 16,181 |
|
Mar 3, 2026
|
2,301.00 | 2,301.50 | 2,223.25 | 2,247.00 | 2,247.00 | 43,487 |
|
Mar 2, 2026
|
2,330.00 | 2,359.13 | 2,315.50 | 2,334.50 | 2,334.50 | 58,186 |
|
Feb 27, 2026
|
2,371.50 | 2,378.00 | 2,340.00 | 2,355.00 | 2,355.00 | 14,751 |
|
Feb 26, 2026
|
2,367.50 | 2,378.50 | 2,348.00 | 2,357.50 | 2,357.50 | 16,845 |
|
Feb 25, 2026
|
2,371.00 | 2,383.00 | 2,358.00 | 2,368.50 | 2,368.50 | 11,028 |
|
Feb 24, 2026
|
2,340.00 | 2,364.00 | 2,337.53 | 2,350.50 | 2,350.50 | 14,087 |
|
Feb 23, 2026
|
2,338.00 | 2,341.50 | 2,315.50 | 2,320.75 | 2,320.75 | 46,014 |
|
Feb 20, 2026
|
2,349.00 | 2,365.00 | 2,328.00 | 2,352.50 | 2,352.50 | 29,562 |
|
Feb 19, 2026
|
2,329.50 | 2,342.50 | 2,324.50 | 2,332.00 | 2,332.00 | 19,604 |
|
Feb 18, 2026
|
2,300.50 | 2,329.50 | 2,294.00 | 2,326.50 | 2,326.50 | 10,321 |
|
Feb 17, 2026
|
2,285.00 | 2,296.00 | 2,270.99 | 2,296.50 | 2,296.50 | 16,432 |
|
Feb 16, 2026
|
2,298.00 | 2,302.00 | 2,277.50 | 2,282.75 | 2,282.75 | 9,703 |
|
Feb 13, 2026
|
2,256.00 | 2,295.00 | 2,251.50 | 2,290.75 | 2,290.75 | 15,844 |
|
Feb 12, 2026
|
2,287.00 | 2,299.00 | 2,261.00 | 2,255.50 | 2,255.50 | 23,943 |
|
Feb 11, 2026
|
2,259.00 | 2,282.50 | 2,249.50 | 2,259.50 | 2,259.50 | 19,104 |
|
Feb 10, 2026
|
2,243.00 | 2,266.50 | 2,238.00 | 2,259.00 | 2,259.00 | 11,438 |
|
Feb 9, 2026
|
2,206.00 | 2,233.50 | 2,200.88 | 2,227.00 | 2,227.00 | 7,279 |
|
Feb 6, 2026
|
2,145.50 | 2,191.60 | 2,136.50 | 2,190.00 | 2,190.00 | 6,848 |
|
Feb 5, 2026
|
2,160.50 | 2,186.50 | 2,100.50 | 2,155.50 | 2,155.50 | 21,367 |
|
Feb 4, 2026
|
2,171.00 | 2,178.50 | 2,046.85 | 2,155.50 | 2,155.50 | 55,376 |
|
Feb 3, 2026
|
2,182.50 | 2,182.50 | 2,145.00 | 2,152.75 | 2,152.75 | 13,037 |
|
Feb 2, 2026
|
2,113.50 | 2,156.50 | 2,089.25 | 2,153.00 | 2,153.00 | 7,179 |
|
Jan 30, 2026
|
2,152.50 | 2,200.00 | 2,143.50 | 2,149.00 | 2,149.00 | 9,794 |
|
Jan 29, 2026
|
2,181.00 | 2,188.50 | 2,128.85 | 2,142.25 | 2,142.25 | 11,001 |
|
Jan 28, 2026
|
2,204.50 | 2,218.00 | 2,180.50 | 2,181.25 | 2,181.25 | 24,170 |
|
Jan 27, 2026
|
2,193.00 | 2,198.00 | 2,177.00 | 2,188.00 | 2,188.00 | 10,824 |
|
Jan 26, 2026
|
2,191.50 | 2,191.50 | 2,169.50 | 2,171.50 | 2,171.50 | 19,434 |
|
Jan 23, 2026
|
2,224.50 | 2,226.50 | 2,192.68 | 2,194.50 | 2,194.50 | 11,450 |
|
Jan 22, 2026
|
2,232.00 | 2,271.50 | 2,219.50 | 2,224.50 | 2,224.50 | 10,680 |
|
Jan 21, 2026
|
2,188.00 | 2,213.80 | 2,161.50 | 2,208.50 | 2,208.50 | 12,813 |
|
Jan 20, 2026
|
2,180.00 | 2,201.50 | 2,150.01 | 2,190.25 | 2,190.25 | 18,189 |
|
Jan 19, 2026
|
2,209.50 | 2,231.50 | 2,203.55 | 2,206.25 | 2,206.25 | 15,712 |
|
Jan 16, 2026
|
2,257.00 | 2,273.50 | 2,220.00 | 2,243.50 | 2,243.50 | 8,473 |
|
Jan 15, 2026
|
2,218.50 | 2,249.50 | 2,217.00 | 2,242.50 | 2,242.50 | 6,049 |
|
Jan 14, 2026
|
2,209.50 | 2,224.00 | 2,180.50 | 2,206.00 | 2,206.00 | 18,494 |
|
Jan 13, 2026
|
2,203.50 | 2,216.00 | 2,195.00 | 2,207.25 | 2,207.25 | 18,102 |
|
Jan 12, 2026
|
2,205.50 | 2,216.50 | 2,194.88 | 2,206.50 | 2,206.50 | 29,218 |
|
Jan 9, 2026
|
2,194.00 | 2,212.50 | 2,180.50 | 2,205.50 | 2,205.50 | 17,835 |
|
Jan 8, 2026
|
2,181.50 | 2,191.00 | 2,152.50 | 2,182.25 | 2,182.25 | 27,107 |
|
Jan 7, 2026
|
2,190.50 | 2,217.77 | 2,175.50 | 2,179.50 | 2,179.50 | 14,874 |
|
Jan 6, 2026
|
2,156.50 | 2,168.50 | 2,138.24 | 2,168.00 | 2,168.00 | 10,327 |
|
Jan 5, 2026
|
2,136.50 | 2,150.00 | 2,125.84 | 2,141.50 | 2,141.50 | 20,303 |
|
Jan 2, 2026
|
2,108.50 | 2,130.50 | 2,101.63 | 2,102.50 | 2,102.50 | 2,906 |
|
Dec 31, 2025
|
2,089.00 | 2,089.00 | 2,081.50 | 2,082.50 | 2,082.50 | 1,835 |
|
Dec 30, 2025
|
2,097.00 | 2,098.50 | 2,082.50 | 2,094.50 | 2,094.50 | 4,658 |
|
Dec 29, 2025
|
2,082.50 | 2,095.00 | 2,078.50 | 2,078.50 | 2,078.50 | 4,872 |
|
Dec 24, 2025
|
2,077.50 | 2,084.50 | 2,077.50 | 2,078.00 | 2,078.00 | 2,218 |
|
Dec 23, 2025
|
2,088.00 | 2,091.50 | 2,079.00 | 2,082.25 | 2,082.25 | 5,306 |
|
Dec 22, 2025
|
2,090.00 | 2,100.00 | 2,086.50 | 2,101.50 | 2,101.50 | 9,332 |
|
Dec 19, 2025
|
2,065.00 | 2,082.00 | 2,061.50 | 2,078.00 | 2,078.00 | 1,753 |
|
Dec 18, 2025
|
2,041.00 | 2,070.50 | 2,037.50 | 2,064.00 | 2,064.00 | 3,774 |
|
Dec 17, 2025
|
2,095.50 | 2,096.50 | 2,051.50 | 2,051.50 | 2,051.50 | 4,076 |
|
Dec 16, 2025
|
2,085.00 | 2,092.50 | 1,921.00 | 2,076.50 | 2,076.50 | 4,220 |
|
Dec 15, 2025
|
2,130.00 | 2,135.00 | 2,109.00 | 2,117.50 | 2,117.50 | 8,036 |
|
Dec 12, 2025
|
2,163.50 | 2,173.00 | 2,119.50 | 2,119.50 | 2,119.50 | 6,984 |
|
Dec 11, 2025
|
2,142.00 | 2,152.79 | 2,134.50 | 2,144.75 | 2,144.75 | 11,506 |
|
Dec 10, 2025
|
2,149.00 | 2,150.50 | 2,136.50 | 2,139.50 | 2,139.50 | 4,273 |
|
Dec 9, 2025
|
2,153.00 | 2,156.00 | 2,101.00 | 2,152.00 | 2,152.00 | 1,746 |
|
Dec 8, 2025
|
2,152.00 | 2,155.50 | 2,131.50 | 2,131.50 | 2,131.50 | 19,439 |
|
Dec 5, 2025
|
2,138.00 | 2,149.00 | 2,127.50 | 2,139.50 | 2,139.50 | 3,561 |
|
Dec 4, 2025
|
2,116.50 | 2,126.00 | 2,106.06 | 2,124.75 | 2,124.75 | 10,236 |
|
Dec 3, 2025
|
2,076.50 | 2,077.50 | 2,065.00 | 2,087.00 | 2,087.00 | 3,825 |
|
Dec 2, 2025
|
2,083.00 | 2,086.50 | 2,073.49 | 2,070.75 | 2,070.75 | 6,100 |
|
Dec 1, 2025
|
2,074.00 | 2,079.00 | 2,058.50 | 2,071.00 | 2,071.00 | 9,483 |
|
Nov 28, 2025
|
2,052.00 | 2,129.00 | 2,052.00 | 2,075.00 | 2,075.00 | 7,962 |
|
Nov 27, 2025
|
2,049.00 | 2,057.50 | 2,048.00 | 2,052.50 | 2,052.50 | 18,672 |
|
Nov 26, 2025
|
2,050.00 | 2,053.50 | 2,041.00 | 2,046.50 | 2,046.50 | 3,438 |
|
Nov 25, 2025
|
2,000.50 | 2,029.00 | 1,997.14 | 2,029.00 | 2,029.00 | 14,868 |
|
Nov 24, 2025
|
1,979.00 | 2,006.00 | 1,974.00 | 1,999.00 | 1,999.00 | 16,020 |
|
Nov 21, 2025
|
1,940.00 | 1,960.55 | 1,892.50 | 1,950.00 | 1,950.00 | 7,592 |
|
Nov 20, 2025
|
2,008.00 | 2,023.00 | 1,981.50 | 1,981.50 | 1,981.50 | 13,047 |
|
Nov 19, 2025
|
1,965.00 | 1,996.97 | 1,963.00 | 1,979.50 | 1,979.50 | 7,878 |
|
Nov 18, 2025
|
1,968.00 | 1,980.50 | 1,924.50 | 1,970.50 | 1,970.50 | 17,939 |
|
Nov 17, 2025
|
2,045.00 | 2,054.50 | 2,017.00 | 2,019.50 | 2,019.50 | 12,876 |
|
Nov 14, 2025
|
2,065.00 | 2,078.50 | 1,991.50 | 2,057.50 | 2,057.50 | 12,766 |
|
Nov 13, 2025
|
2,122.00 | 2,126.00 | 2,065.00 | 2,065.00 | 2,065.00 | 4,727 |
|
Nov 12, 2025
|
2,105.00 | 2,131.10 | 2,105.00 | 2,119.50 | 2,119.50 | 4,275 |
|
Nov 11, 2025
|
2,111.50 | 2,160.50 | 2,088.00 | 2,088.00 | 2,088.00 | 5,271 |
|
Nov 10, 2025
|
2,100.50 | 2,111.00 | 2,092.50 | 2,093.00 | 2,093.00 | 6,547 |
|
Nov 7, 2025
|
2,082.50 | 2,100.00 | 2,037.50 | 2,039.00 | 2,039.00 | 15,650 |
|
Nov 6, 2025
|
2,142.00 | 2,142.00 | 2,065.50 | 2,065.50 | 2,065.50 | 25,459 |
|
Nov 5, 2025
|
2,101.00 | 2,119.00 | 2,094.00 | 2,114.50 | 2,114.50 | 12,357 |
|
Nov 4, 2025
|
2,110.00 | 2,134.50 | 2,085.38 | 2,119.25 | 2,119.25 | 21,806 |
|
Nov 3, 2025
|
2,135.00 | 2,141.00 | 2,117.00 | 2,121.75 | 2,121.75 | 9,276 |
|
Oct 31, 2025
|
2,118.00 | 2,129.00 | 2,111.71 | 2,121.50 | 2,121.50 | 9,265 |
|
Oct 30, 2025
|
2,130.00 | 2,131.00 | 2,110.00 | 2,112.50 | 2,112.50 | 58,523 |
