LSE - Delayed Quote
USD
Invesco Physical Gold ETC (SGLD.L)
375.03
-10.77
(-2.79%)
At close: October 30 at 4:35:07 PM GMT
Currency in USD
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
|
382.19 | 384.63 | 374.22 | 375.03 | 375.03 | 149,849 |
|
Oct 29, 2026
|
386.95 | 388.36 | 385.71 | 385.80 | 385.80 | 53,525 |
|
Oct 28, 2026
|
389.06 | 390.31 | 388.26 | 388.55 | 388.55 | 34,814 |
|
Oct 27, 2026
|
384.50 | 390.87 | 383.84 | 390.27 | 390.27 | 30,434 |
|
Oct 26, 2026
|
385.74 | 387.15 | 383.81 | 386.40 | 386.40 | 16,347 |
|
Oct 23, 2026
|
386.02 | 387.92 | 382.49 | 384.44 | 384.44 | 26,711 |
|
Oct 22, 2026
|
393.54 | 394.29 | 389.31 | 389.78 | 389.78 | 39,213 |
|
Oct 21, 2026
|
395.58 | 398.22 | 395.48 | 397.91 | 397.91 | 24,433 |
|
Oct 20, 2026
|
397.70 | 399.49 | 395.50 | 397.44 | 397.44 | 14,935 |
|
Oct 19, 2026
|
402.63 | 402.80 | 398.48 | 398.62 | 398.62 | 13,928 |
|
Oct 16, 2026
|
401.77 | 403.78 | 399.69 | 401.73 | 401.73 | 32,486 |
|
Oct 15, 2026
|
397.91 | 400.75 | 397.66 | 399.58 | 399.58 | 19,777 |
|
Oct 14, 2026
|
398.88 | 399.65 | 392.50 | 393.28 | 393.28 | 18,066 |
|
Oct 13, 2026
|
403.17 | 403.26 | 400.14 | 400.39 | 400.39 | 40,134 |
|
Oct 12, 2026
|
402.75 | 402.76 | 399.81 | 400.81 | 400.81 | 14,160 |
|
Oct 9, 2026
|
403.73 | 404.00 | 401.00 | 402.99 | 402.99 | 19,383 |
|
Oct 8, 2026
|
396.40 | 397.91 | 395.39 | 395.87 | 395.87 | 41,658 |
|
Oct 7, 2026
|
397.31 | 397.68 | 391.43 | 395.27 | 395.27 | 47,696 |
|
Oct 6, 2026
|
397.38 | 401.91 | 397.08 | 400.79 | 400.79 | 31,267 |
|
Oct 5, 2026
|
399.66 | 401.02 | 396.76 | 398.04 | 398.04 | 58,119 |
|
Oct 2, 2026
|
402.09 | 406.42 | 397.57 | 398.88 | 398.88 | 38,948 |
|
Oct 1, 2026
|
402.38 | 402.46 | 399.12 | 399.89 | 399.89 | 28,124 |
|
Sep 30, 2026
|
403.13 | 405.72 | 399.33 | 400.08 | 400.08 | 97,923 |
|
Sep 29, 2026
|
398.27 | 401.46 | 397.88 | 399.91 | 399.91 | 36,703 |
|
Sep 28, 2026
|
400.57 | 401.05 | 395.73 | 396.49 | 396.49 | 44,383 |
|
Sep 25, 2026
|
411.23 | 414.89 | 409.34 | 411.99 | 411.99 | 113,860 |
|
Sep 24, 2026
|
411.41 | 412.26 | 408.45 | 408.57 | 408.57 | 33,597 |
|
Sep 23, 2026
|
416.70 | 416.70 | 411.58 | 411.91 | 411.91 | 109,406 |
|
Sep 22, 2026
|
415.38 | 417.61 | 412.92 | 416.55 | 416.55 | 33,597 |
|
Sep 21, 2026
|
418.47 | 420.39 | 415.89 | 418.83 | 418.83 | 50,428 |
|
Sep 18, 2026
|
422.54 | 423.02 | 417.85 | 419.01 | 419.01 | 94,085 |
|
Sep 17, 2026
|
414.57 | 421.42 | 414.11 | 419.26 | 419.26 | 35,788 |
|
Sep 16, 2026
|
416.81 | 419.44 | 415.86 | 418.23 | 418.23 | 19,192 |
|
Sep 15, 2026
|
412.85 | 413.48 | 410.00 | 412.23 | 412.23 | 18,063 |
|
Sep 14, 2026
|
415.72 | 415.76 | 409.50 | 413.18 | 413.18 | 34,550 |
|
Sep 11, 2026
|
418.60 | 423.19 | 410.20 | 420.67 | 420.67 | 51,229 |
|
Sep 10, 2026
|
425.66 | 425.66 | 416.00 | 420.28 | 420.28 | 15,646 |
|
Sep 9, 2026
|
423.20 | 426.40 | 421.27 | 423.50 | 423.50 | 25,806 |
|
Sep 8, 2026
|
423.61 | 424.05 | 422.20 | 423.60 | 423.60 | 12,398 |
|
Sep 7, 2026
|
422.68 | 425.13 | 421.55 | 424.45 | 424.45 | 12,623 |
|
Sep 4, 2026
|
429.32 | 431.46 | 420.23 | 427.07 | 427.07 | 88,903 |
|
Sep 3, 2026
|
425.19 | 433.83 | 425.05 | 433.17 | 433.17 | 49,964 |
|
Sep 2, 2026
|
415.76 | 422.82 | 414.03 | 420.49 | 420.49 | 28,965 |
|
Sep 1, 2026
|
426.10 | 426.51 | 416.20 | 419.61 | 419.61 | 48,881 |
|
Aug 28, 2026
|
443.57 | 445.55 | 435.94 | 438.50 | 438.50 | 304,508 |
|
Aug 27, 2026
|
442.62 | 443.00 | 439.42 | 442.04 | 442.04 | 45,024 |
|
Aug 26, 2026
|
445.98 | 446.13 | 441.00 | 442.24 | 442.24 | 29,298 |
|
Aug 25, 2026
|
446.16 | 447.32 | 443.10 | 447.32 | 447.32 | 107,462 |
|
Aug 24, 2026
|
447.29 | 450.14 | 445.25 | 449.45 | 449.45 | 44,456 |
|
Aug 21, 2026
|
438.72 | 443.20 | 438.55 | 443.13 | 443.13 | 52,439 |
|
Aug 20, 2026
|
432.27 | 436.68 | 428.14 | 435.23 | 435.23 | 24,158 |
|
Aug 19, 2026
|
418.43 | 432.23 | 418.33 | 431.48 | 431.48 | 131,760 |
|
Aug 18, 2026
|
423.06 | 423.78 | 418.87 | 419.46 | 419.46 | 49,618 |
|
Aug 17, 2026
|
423.47 | 425.85 | 421.12 | 425.46 | 425.46 | 28,029 |
|
Aug 14, 2026
|
417.00 | 422.83 | 416.57 | 422.29 | 422.29 | 27,694 |
|
Aug 13, 2026
|
421.37 | 423.18 | 419.00 | 419.73 | 419.73 | 22,566 |
|
Aug 12, 2026
|
423.70 | 426.93 | 422.00 | 425.14 | 425.14 | 35,553 |
|
Aug 11, 2026
|
419.98 | 423.63 | 419.18 | 421.18 | 421.18 | 37,952 |
|
Aug 10, 2026
|
419.22 | 419.40 | 415.31 | 418.41 | 418.41 | 28,138 |
|
Aug 7, 2026
|
413.39 | 420.46 | 412.17 | 418.48 | 418.48 | 33,206 |
|
Aug 6, 2026
|
409.43 | 412.00 | 407.08 | 408.78 | 408.78 | 31,799 |
|
Aug 5, 2026
|
401.96 | 410.25 | 399.26 | 409.32 | 409.32 | 68,652 |
|
Aug 4, 2026
|
390.80 | 393.47 | 389.37 | 392.25 | 392.25 | 24,313 |
|
Aug 3, 2026
|
390.94 | 390.94 | 386.86 | 388.08 | 388.08 | 16,490 |
|
Jul 31, 2026
|
392.13 | 392.30 | 387.00 | 388.35 | 388.35 | 9,151 |
|
Jul 30, 2026
|
388.26 | 396.27 | 388.26 | 394.24 | 394.24 | 77,488 |
|
Jul 29, 2026
|
388.79 | 389.33 | 384.78 | 385.97 | 385.97 | 29,440 |
|
Jul 28, 2026
|
389.47 | 389.97 | 385.86 | 388.15 | 388.15 | 13,137 |
|
Jul 27, 2026
|
394.38 | 394.78 | 391.18 | 391.89 | 391.89 | 14,175 |
|
Jul 24, 2026
|
388.36 | 392.64 | 388.33 | 392.00 | 392.00 | 10,954 |
|
Jul 23, 2026
|
396.24 | 396.34 | 388.84 | 389.42 | 389.42 | 25,141 |
|
Jul 22, 2026
|
396.00 | 400.35 | 395.23 | 399.99 | 399.99 | 42,056 |
|
Jul 21, 2026
|
392.31 | 392.63 | 389.14 | 392.63 | 392.63 | 28,999 |
|
Jul 20, 2026
|
385.13 | 388.14 | 384.68 | 386.02 | 386.02 | 10,508 |
|
Jul 17, 2026
|
384.59 | 386.06 | 381.04 | 385.72 | 385.72 | 16,168 |
|
Jul 16, 2026
|
387.79 | 388.62 | 382.50 | 386.45 | 386.45 | 18,425 |
|
Jul 15, 2026
|
387.79 | 391.88 | 386.61 | 389.47 | 389.47 | 29,330 |
|
Jul 14, 2026
|
386.98 | 394.57 | 386.18 | 392.70 | 392.70 | 23,197 |
|
Jul 13, 2026
|
390.22 | 392.39 | 385.00 | 386.35 | 386.35 | 18,678 |
|
Jul 10, 2026
|
395.57 | 395.87 | 392.63 | 394.78 | 394.78 | 14,339 |
|
Jul 9, 2026
|
395.22 | 397.86 | 393.96 | 397.12 | 397.12 | 18,686 |
|
Jul 8, 2026
|
396.75 | 396.86 | 387.34 | 387.34 | 387.34 | 22,714 |
|
Jul 7, 2026
|
397.30 | 402.00 | 396.45 | 398.56 | 398.56 | 14,874 |
|
Jul 6, 2026
|
399.34 | 400.61 | 397.23 | 399.26 | 399.26 | 24,196 |
|
Jul 3, 2026
|
401.55 | 402.72 | 399.83 | 400.96 | 400.96 | 21,700 |
|
Jul 2, 2026
|
391.68 | 398.62 | 390.39 | 397.33 | 397.33 | 23,460 |
|
Jul 1, 2026
|
382.37 | 395.83 | 381.00 | 392.37 | 392.37 | 30,556 |
|
Jun 30, 2026
|
387.28 | 390.47 | 385.71 | 387.76 | 387.76 | 26,293 |
|
Jun 29, 2026
|
390.63 | 391.13 | 384.82 | 386.97 | 386.97 | 15,385 |
|
Jun 26, 2026
|
387.93 | 393.65 | 387.45 | 392.82 | 392.82 | 28,697 |
|
Jun 25, 2026
|
382.59 | 388.73 | 382.17 | 387.11 | 387.11 | 188,881 |
|
Jun 24, 2026
|
393.03 | 393.53 | 381.57 | 385.67 | 385.67 | 65,612 |
|
Jun 23, 2026
|
395.62 | 398.39 | 393.72 | 397.70 | 397.70 | 89,577 |
|
Jun 22, 2026
|
403.95 | 405.37 | 402.50 | 402.90 | 402.90 | 24,327 |
|
Jun 19, 2026
|
399.25 | 402.40 | 398.69 | 399.35 | 399.35 | 37,146 |
|
Jun 18, 2026
|
414.41 | 414.52 | 407.14 | 407.14 | 407.14 | 80,410 |
|
Jun 17, 2026
|
416.69 | 419.80 | 415.37 | 419.32 | 419.32 | 13,949 |
|
Jun 16, 2026
|
416.03 | 418.90 | 415.00 | 416.16 | 416.16 | 26,025 |
|
Jun 15, 2026
|
414.56 | 420.28 | 414.34 | 418.77 | 418.77 | 313,888 |
|
Jun 12, 2026
|
402.56 | 407.41 | 401.29 | 406.00 | 406.00 | 156,618 |
|
Jun 11, 2026
|
393.98 | 395.67 | 389.81 | 392.50 | 392.50 | 41,527 |
|
Jun 10, 2026
|
404.34 | 404.83 | 395.91 | 397.27 | 397.27 | 334,356 |
|
Jun 9, 2026
|
416.64 | 419.72 | 411.04 | 411.05 | 411.05 | 53,153 |
|
Jun 8, 2026
|
413.65 | 418.05 | 411.20 | 416.84 | 416.84 | 40,738 |
|
Jun 5, 2026
|
428.42 | 430.43 | 418.22 | 418.30 | 418.30 | 43,275 |
|
Jun 4, 2026
|
429.75 | 434.27 | 429.00 | 430.27 | 430.27 | 24,086 |
|
Jun 3, 2026
|
429.31 | 430.24 | 426.00 | 427.31 | 427.31 | 21,306 |
|
Jun 2, 2026
|
436.53 | 436.94 | 432.35 | 433.61 | 433.61 | 19,828 |
|
Jun 1, 2026
|
433.30 | 434.08 | 428.07 | 430.85 | 430.85 | 30,666 |
|
May 29, 2026
|
435.14 | 442.03 | 434.30 | 440.62 | 440.62 | 19,128 |
|
May 28, 2026
|
422.16 | 431.27 | 421.06 | 431.21 | 431.21 | 40,689 |
|
May 27, 2026
|
431.60 | 432.86 | 423.50 | 427.09 | 427.09 | 66,301 |
|
May 26, 2026
|
436.04 | 436.68 | 433.20 | 433.58 | 433.58 | 17,136 |
|
May 22, 2026
|
435.48 | 436.30 | 431.86 | 434.84 | 434.84 | 25,528 |
|
May 21, 2026
|
435.02 | 436.99 | 431.97 | 433.75 | 433.75 | 21,321 |
|
May 20, 2026
|
430.58 | 438.04 | 429.88 | 436.44 | 436.44 | 32,472 |
|
May 19, 2026
|
437.41 | 438.42 | 429.88 | 433.19 | 433.19 | 30,345 |
|
May 18, 2026
|
437.61 | 440.48 | 436.21 | 436.95 | 436.95 | 13,792 |
|
May 15, 2026
|
439.79 | 441.31 | 434.00 | 437.25 | 437.25 | 23,401 |
|
May 14, 2026
|
452.28 | 453.80 | 449.45 | 451.22 | 451.22 | 7,017 |
|
May 13, 2026
|
452.57 | 452.96 | 449.41 | 451.71 | 451.71 | 7,022 |
|
May 12, 2026
|
451.85 | 453.02 | 446.00 | 448.53 | 448.53 | 31,573 |
|
May 11, 2026
|
450.29 | 456.71 | 447.75 | 455.28 | 455.28 | 14,117 |
|
May 8, 2026
|
454.56 | 456.70 | 452.27 | 453.39 | 453.39 | 24,212 |
|
May 7, 2026
|
456.14 | 458.30 | 454.71 | 456.70 | 456.70 | 37,237 |
|
May 6, 2026
|
449.37 | 454.40 | 448.45 | 451.72 | 451.72 | 17,123 |
|
May 5, 2026
|
437.59 | 441.23 | 436.96 | 440.56 | 440.56 | 44,129 |
|
May 1, 2026
|
442.04 | 448.46 | 438.94 | 446.21 | 446.21 | 18,956 |
|
Apr 30, 2026
|
441.75 | 446.71 | 441.22 | 444.96 | 444.96 | 59,184 |
|
Apr 29, 2026
|
441.10 | 441.39 | 434.20 | 437.41 | 437.41 | 10,999 |
|
Apr 28, 2026
|
445.45 | 446.09 | 438.49 | 440.01 | 440.01 | 32,848 |
|
Apr 27, 2026
|
453.42 | 454.00 | 449.16 | 450.09 | 450.09 | 26,416 |
|
Apr 24, 2026
|
449.58 | 455.39 | 449.51 | 453.98 | 453.98 | 124,352 |
|
Apr 23, 2026
|
453.52 | 456.21 | 450.94 | 455.38 | 455.38 | 39,415 |
|
Apr 22, 2026
|
458.78 | 459.12 | 455.14 | 455.14 | 455.14 | 13,965 |
|
Apr 21, 2026
|
459.81 | 461.73 | 454.65 | 456.35 | 456.35 | 43,738 |
|
Apr 20, 2026
|
461.70 | 464.33 | 460.39 | 462.36 | 462.36 | 14,751 |
|
Apr 17, 2026
|
460.55 | 470.41 | 459.98 | 469.01 | 469.01 | 24,984 |
|
Apr 16, 2026
|
464.51 | 464.86 | 459.30 | 462.17 | 462.17 | 25,709 |
|
Apr 15, 2026
|
463.22 | 464.73 | 460.79 | 461.61 | 461.61 | 34,695 |
|
Apr 14, 2026
|
460.21 | 463.60 | 457.69 | 462.96 | 462.96 | 40,322 |
|
Apr 13, 2026
|
454.87 | 456.47 | 452.43 | 453.27 | 453.27 | 32,482 |
|
Apr 10, 2026
|
456.81 | 461.40 | 455.25 | 459.43 | 459.43 | 31,292 |
|
Apr 9, 2026
|
453.54 | 461.58 | 453.08 | 461.58 | 461.58 | 56,091 |
|
Apr 8, 2026
|
463.46 | 463.82 | 455.57 | 457.98 | 457.98 | 31,793 |
|
Apr 7, 2026
|
447.67 | 451.75 | 443.87 | 447.01 | 447.01 | 32,356 |
|
Apr 2, 2026
|
442.84 | 451.81 | 440.76 | 449.67 | 449.67 | 21,288 |
|
Apr 1, 2026
|
455.03 | 459.65 | 453.37 | 459.65 | 459.65 | 232,591 |
|
Mar 31, 2026
|
438.69 | 445.54 | 436.10 | 444.10 | 444.10 | 32,798 |
|
Mar 30, 2026
|
436.28 | 440.85 | 434.59 | 437.25 | 437.25 | 24,955 |
|
Mar 27, 2026
|
428.05 | 438.15 | 424.00 | 434.73 | 434.73 | 20,713 |
|
Mar 26, 2026
|
428.53 | 431.10 | 422.31 | 422.31 | 422.31 | 49,393 |
|
Mar 25, 2026
|
436.88 | 441.28 | 435.25 | 438.04 | 438.04 | 64,947 |
|
Mar 24, 2026
|
424.62 | 427.32 | 418.90 | 425.24 | 425.24 | 66,436 |
|
Mar 23, 2026
|
407.30 | 434.22 | 405.30 | 421.44 | 421.44 | 135,561 |
|
Mar 20, 2026
|
452.60 | 455.57 | 437.15 | 441.18 | 441.18 | 151,100 |
|
Mar 19, 2026
|
455.58 | 455.79 | 433.52 | 441.17 | 441.17 | 277,032 |
|
Mar 18, 2026
|
480.71 | 480.82 | 465.28 | 469.21 | 469.21 | 57,064 |
|
Mar 17, 2026
|
483.14 | 484.01 | 478.80 | 481.36 | 481.36 | 35,964 |
|
Mar 16, 2026
|
481.11 | 484.75 | 478.41 | 478.84 | 478.84 | 32,019 |
|
Mar 13, 2026
|
489.31 | 495.03 | 483.23 | 485.58 | 485.58 | 30,172 |
|
Mar 12, 2026
|
498.86 | 499.58 | 492.02 | 493.65 | 493.65 | 45,498 |
|
Mar 11, 2026
|
500.06 | 500.20 | 495.89 | 497.70 | 497.70 | 24,156 |
|
Mar 10, 2026
|
498.79 | 503.81 | 496.25 | 503.81 | 503.81 | 45,087 |
|
Mar 9, 2026
|
491.37 | 493.67 | 487.16 | 491.37 | 491.37 | 23,404 |
|
Mar 6, 2026
|
492.89 | 497.37 | 487.60 | 494.48 | 494.48 | 37,466 |
|
Mar 5, 2026
|
496.57 | 498.47 | 486.81 | 487.23 | 487.23 | 26,487 |
|
Mar 4, 2026
|
497.35 | 501.00 | 494.10 | 496.14 | 496.14 | 16,603 |
|
Mar 3, 2026
|
512.75 | 513.51 | 469.30 | 492.20 | 492.20 | 92,649 |
|
Mar 2, 2026
|
520.31 | 518.29 | 506.39 | 509.85 | 509.85 | 77,742 |
|
Feb 27, 2026
|
498.41 | 506.02 | 497.56 | 503.40 | 503.40 | 49,540 |
|
Feb 26, 2026
|
499.08 | 499.71 | 494.00 | 498.69 | 498.69 | 40,720 |
|
Feb 25, 2026
|
499.55 | 501.04 | 496.64 | 501.04 | 501.04 | 36,024 |
|
Feb 24, 2026
|
498.52 | 498.88 | 474.19 | 494.58 | 494.58 | 128,970 |
|
Feb 23, 2026
|
494.54 | 502.21 | 493.07 | 501.33 | 501.33 | 48,032 |
|
Feb 20, 2026
|
482.31 | 487.54 | 480.22 | 487.54 | 487.54 | 33,722 |
|
Feb 19, 2026
|
482.24 | 483.16 | 478.00 | 481.48 | 481.48 | 20,598 |
|
Feb 18, 2026
|
474.56 | 481.87 | 472.57 | 481.27 | 481.27 | 51,043 |
|
Feb 17, 2026
|
473.43 | 484.76 | 466.00 | 469.55 | 469.55 | 27,517 |
|
Feb 16, 2026
|
481.90 | 482.72 | 478.66 | 479.90 | 479.90 | 10,745 |
|
Feb 13, 2026
|
478.77 | 483.98 | 475.00 | 483.13 | 483.13 | 37,668 |
|
Feb 12, 2026
|
487.62 | 489.27 | 469.70 | 475.23 | 475.23 | 60,328 |
|
Feb 11, 2026
|
486.81 | 492.30 | 483.05 | 488.92 | 488.92 | 61,028 |
|
Feb 10, 2026
|
484.48 | 488.68 | 478.49 | 483.05 | 483.05 | 89,471 |
|
Feb 9, 2026
|
481.91 | 488.84 | 479.54 | 488.08 | 488.08 | 101,223 |
|
Feb 6, 2026
|
466.28 | 477.96 | 464.77 | 475.08 | 475.08 | 46,533 |
|
Feb 5, 2026
|
473.47 | 475.57 | 462.18 | 467.15 | 467.15 | 77,914 |
|
Feb 4, 2026
|
489.74 | 490.17 | 470.34 | 473.75 | 473.75 | 88,976 |
|
Feb 3, 2026
|
473.36 | 506.22 | 470.27 | 479.04 | 479.04 | 191,349 |
|
Feb 2, 2026
|
444.91 | 462.88 | 442.70 | 448.50 | 448.50 | 386,701 |
|
Jan 30, 2026
|
498.23 | 498.35 | 475.28 | 480.10 | 480.10 | 413,383 |
|
Jan 29, 2026
|
532.45 | 534.03 | 490.78 | 508.10 | 508.10 | 600,342 |
|
Jan 28, 2026
|
509.70 | 511.25 | 504.33 | 508.38 | 508.38 | 360,877 |
|
Jan 27, 2026
|
489.59 | 491.19 | 462.11 | 490.18 | 490.18 | 280,206 |
|
Jan 26, 2026
|
489.99 | 491.30 | 486.59 | 488.65 | 488.65 | 202,143 |
|
Jan 23, 2026
|
475.74 | 479.94 | 471.73 | 479.75 | 479.75 | 223,023 |
|
Jan 22, 2026
|
465.23 | 469.72 | 463.22 | 469.66 | 469.66 | 155,878 |
|
Jan 21, 2026
|
467.27 | 469.63 | 463.41 | 466.50 | 466.50 | 279,574 |
|
Jan 20, 2026
|
454.05 | 457.11 | 443.54 | 456.55 | 456.55 | 179,400 |
|
Jan 19, 2026
|
449.10 | 450.00 | 448.59 | 449.66 | 449.66 | 37,373 |
|
Jan 16, 2026
|
443.50 | 444.72 | 436.82 | 442.01 | 442.01 | 206,236 |
|
Jan 15, 2026
|
443.23 | 445.10 | 441.00 | 443.98 | 443.98 | 58,863 |
|
Jan 14, 2026
|
445.90 | 446.52 | 442.83 | 444.72 | 444.72 | 96,913 |
|
Jan 13, 2026
|
441.00 | 446.00 | 430.53 | 443.24 | 443.24 | 142,222 |
|
Jan 12, 2026
|
441.48 | 445.64 | 440.85 | 444.76 | 444.76 | 104,924 |
|
Jan 9, 2026
|
430.35 | 434.64 | 429.37 | 433.39 | 433.39 | 130,417 |
|
Jan 8, 2026
|
426.63 | 429.37 | 424.36 | 429.37 | 429.37 | 143,258 |
|
Jan 7, 2026
|
429.47 | 430.44 | 425.94 | 429.79 | 429.79 | 125,744 |
|
Jan 6, 2026
|
429.26 | 432.36 | 392.99 | 431.84 | 431.84 | 97,606 |
|
Jan 5, 2026
|
425.70 | 429.25 | 423.29 | 427.93 | 427.93 | 168,663 |
|
Jan 2, 2026
|
421.81 | 423.80 | 415.45 | 415.68 | 415.68 | 164,950 |
|
Dec 31, 2025
|
417.19 | 417.25 | 414.32 | 414.82 | 414.82 | 35,643 |
|
Dec 30, 2025
|
420.75 | 431.03 | 419.00 | 420.34 | 420.34 | 129,499 |
|
Dec 29, 2025
|
430.99 | 431.45 | 414.18 | 417.46 | 417.46 | 171,702 |
|
Dec 24, 2025
|
431.42 | 433.22 | 431.23 | 432.55 | 432.55 | 4,605 |
|
Dec 23, 2025
|
431.77 | 432.88 | 414.45 | 429.34 | 429.34 | 80,337 |
|
Dec 22, 2025
|
424.75 | 427.39 | 424.26 | 426.99 | 426.99 | 63,812 |
|
Dec 19, 2025
|
416.20 | 419.22 | 416.00 | 418.50 | 418.50 | 64,751 |
|
Dec 18, 2025
|
416.99 | 421.03 | 414.80 | 420.37 | 420.37 | 143,159 |
|
Dec 17, 2025
|
415.67 | 418.62 | 414.67 | 416.42 | 416.42 | 178,174 |
|
Dec 16, 2025
|
412.70 | 417.26 | 406.74 | 413.90 | 413.90 | 185,149 |
|
Dec 15, 2025
|
417.84 | 418.82 | 413.25 | 413.25 | 413.25 | 162,073 |
|
Dec 12, 2025
|
412.78 | 419.11 | 411.50 | 412.05 | 412.05 | 264,158 |
|
Dec 11, 2025
|
405.96 | 410.22 | 404.92 | 409.87 | 409.87 | 244,021 |
|
Dec 10, 2025
|
404.55 | 404.92 | 403.40 | 404.37 | 404.37 | 62,069 |
|
Dec 9, 2025
|
402.76 | 406.10 | 380.57 | 405.79 | 405.79 | 69,145 |
|
Dec 8, 2025
|
405.12 | 405.81 | 402.16 | 403.93 | 403.93 | 45,234 |
|
Dec 5, 2025
|
406.74 | 410.00 | 404.29 | 405.73 | 405.73 | 75,311 |
|
Dec 4, 2025
|
403.81 | 406.16 | 402.78 | 405.69 | 405.69 | 52,002 |
|
Dec 3, 2025
|
405.00 | 408.26 | 404.03 | 406.62 | 406.62 | 71,606 |
|
Dec 2, 2025
|
405.72 | 407.25 | 400.55 | 402.78 | 402.78 | 67,661 |
|
Dec 1, 2025
|
408.73 | 410.52 | 406.28 | 407.59 | 407.59 | 151,351 |
|
Nov 28, 2025
|
402.06 | 405.31 | 399.30 | 405.31 | 405.31 | 46,217 |
|
Nov 27, 2025
|
400.56 | 401.19 | 399.48 | 399.96 | 399.96 | 46,620 |
|
Nov 26, 2025
|
400.40 | 401.95 | 398.54 | 400.92 | 400.92 | 80,067 |
|
Nov 25, 2025
|
398.02 | 399.52 | 391.45 | 398.30 | 398.30 | 111,701 |
|
Nov 24, 2025
|
391.08 | 395.71 | 390.97 | 394.42 | 394.42 | 53,618 |
|
Nov 21, 2025
|
388.12 | 393.05 | 387.38 | 392.39 | 392.39 | 90,005 |
|
Nov 20, 2025
|
391.22 | 395.10 | 389.03 | 391.60 | 391.60 | 115,522 |
|
Nov 19, 2025
|
393.39 | 397.51 | 392.00 | 392.57 | 392.57 | 61,318 |
|
Nov 18, 2025
|
386.44 | 397.47 | 379.95 | 391.11 | 391.11 | 78,197 |
|
Nov 17, 2025
|
393.58 | 394.30 | 390.26 | 392.13 | 392.13 | 68,840 |
|
Nov 14, 2025
|
402.59 | 402.96 | 388.28 | 394.48 | 394.48 | 147,878 |
|
Nov 13, 2025
|
406.23 | 408.73 | 402.91 | 405.20 | 405.20 | 110,391 |
|
Nov 12, 2025
|
396.44 | 403.89 | 395.94 | 403.89 | 403.89 | 39,367 |
|
Nov 11, 2025
|
397.61 | 399.23 | 381.95 | 395.67 | 395.67 | 33,596 |
|
Nov 10, 2025
|
392.50 | 395.32 | 392.11 | 394.36 | 394.36 | 173,181 |
|
Nov 7, 2025
|
385.93 | 386.87 | 383.75 | 386.67 | 386.67 | 29,532 |
|
Nov 6, 2025
|
385.62 | 386.95 | 382.91 | 382.95 | 382.95 | 44,059 |
|
Nov 5, 2025
|
382.71 | 383.92 | 381.00 | 383.24 | 383.24 | 40,611 |
|
Nov 4, 2025
|
384.58 | 385.39 | 373.92 | 382.32 | 382.32 | 98,094 |
|
Nov 3, 2025
|
387.61 | 388.08 | 384.50 | 384.95 | 384.95 | 51,798 |
|
Oct 31, 2025
|
387.11 | 388.56 | 382.90 | 383.64 | 383.64 | 40,216 |
|
Oct 30, 2025
|
381.39 | 386.30 | 381.29 | 385.03 | 385.03 | 50,661 |
