LSE - Delayed Quote
GBp
iShares Physical Gold ETC (SGLN.L)
5,645.00
-178.00
(-3.06%)
At close: October 30 at 4:35:26 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
|
5,750.00 | 5,782.50 | 5,636.00 | 5,645.00 | 5,645.00 | 233,108 |
|
Oct 29, 2026
|
5,857.00 | 5,881.00 | 5,816.00 | 5,823.00 | 5,823.00 | 168,637 |
|
Oct 28, 2026
|
5,903.00 | 5,920.52 | 5,884.00 | 5,884.00 | 5,884.00 | 125,329 |
|
Oct 27, 2026
|
5,819.00 | 5,921.00 | 5,809.11 | 5,915.00 | 5,915.00 | 184,607 |
|
Oct 26, 2026
|
5,822.00 | 5,850.95 | 5,803.00 | 5,837.00 | 5,837.00 | 198,450 |
|
Oct 23, 2026
|
5,816.00 | 5,848.00 | 5,765.18 | 5,797.00 | 5,797.00 | 254,172 |
|
Oct 22, 2026
|
5,919.00 | 5,931.62 | 5,869.00 | 5,882.00 | 5,882.00 | 238,546 |
|
Oct 21, 2026
|
5,963.00 | 5,994.89 | 5,954.60 | 5,992.00 | 5,992.00 | 185,979 |
|
Oct 20, 2026
|
6,006.00 | 6,010.00 | 5,965.00 | 5,993.00 | 5,993.00 | 216,875 |
|
Oct 19, 2026
|
6,088.00 | 6,100.64 | 6,034.00 | 6,037.00 | 6,037.00 | 145,326 |
|
Oct 16, 2026
|
6,087.00 | 6,100.84 | 6,043.57 | 6,072.00 | 6,072.00 | 88,889 |
|
Oct 15, 2026
|
6,058.00 | 6,099.73 | 6,056.00 | 6,079.00 | 6,079.00 | 138,884 |
|
Oct 14, 2026
|
6,062.00 | 6,078.00 | 5,998.00 | 6,030.00 | 6,030.00 | 259,754 |
|
Oct 13, 2026
|
6,146.00 | 6,148.00 | 6,090.00 | 6,094.00 | 6,094.00 | 205,140 |
|
Oct 12, 2026
|
6,127.00 | 6,133.25 | 6,094.00 | 6,116.00 | 6,116.00 | 249,684 |
|
Oct 9, 2026
|
6,148.00 | 6,153.43 | 6,122.00 | 6,141.00 | 6,141.00 | 217,774 |
|
Oct 8, 2026
|
6,058.00 | 6,069.61 | 6,034.00 | 6,039.00 | 6,039.00 | 189,104 |
|
Oct 7, 2026
|
6,048.00 | 6,059.70 | 5,979.65 | 6,034.00 | 6,034.00 | 206,119 |
|
Oct 6, 2026
|
6,063.00 | 6,103.57 | 6,058.38 | 6,084.00 | 6,084.00 | 141,701 |
|
Oct 5, 2026
|
6,095.00 | 6,112.56 | 6,053.00 | 6,074.00 | 6,074.00 | 162,945 |
|
Oct 2, 2026
|
6,139.00 | 6,192.90 | 6,062.00 | 6,078.00 | 6,078.00 | 154,641 |
|
Oct 1, 2026
|
6,118.00 | 6,136.90 | 6,088.00 | 6,112.00 | 6,112.00 | 135,152 |
|
Sep 30, 2026
|
6,133.00 | 6,151.56 | 6,067.64 | 6,076.00 | 6,076.00 | 529,605 |
|
Sep 29, 2026
|
6,064.00 | 6,122.65 | 6,058.10 | 6,104.00 | 6,104.00 | 184,070 |
|
Sep 28, 2026
|
6,101.00 | 6,103.00 | 6,022.85 | 6,029.00 | 6,029.00 | 419,488 |
|
Sep 25, 2026
|
6,274.00 | 6,313.90 | 6,232.00 | 6,273.00 | 6,273.00 | 150,606 |
|
Sep 24, 2026
|
6,265.00 | 6,280.00 | 6,228.34 | 6,235.00 | 6,235.00 | 169,871 |
|
Sep 23, 2026
|
6,310.00 | 6,311.52 | 6,260.00 | 6,265.00 | 6,265.00 | 310,308 |
|
Sep 22, 2026
|
6,264.00 | 6,309.52 | 6,243.41 | 6,297.00 | 6,297.00 | 298,449 |
|
Sep 21, 2026
|
6,309.00 | 6,329.00 | 6,273.00 | 6,314.00 | 6,314.00 | 299,089 |
|
Sep 18, 2026
|
6,373.00 | 6,381.38 | 6,311.31 | 6,317.00 | 6,317.00 | 573,674 |
|
Sep 17, 2026
|
6,239.00 | 6,347.20 | 6,232.55 | 6,333.00 | 6,333.00 | 1,051,346 |
|
Sep 16, 2026
|
6,232.00 | 6,283.60 | 6,226.00 | 6,270.00 | 6,270.00 | 891,106 |
|
Sep 15, 2026
|
6,181.00 | 6,186.00 | 6,134.89 | 6,161.00 | 6,161.00 | 666,481 |
|
Sep 14, 2026
|
6,214.00 | 6,215.00 | 6,127.94 | 6,178.00 | 6,178.00 | 700,772 |
|
Sep 11, 2026
|
6,243.00 | 6,310.54 | 6,155.00 | 6,271.00 | 6,271.00 | 663,592 |
|
Sep 10, 2026
|
6,331.00 | 6,331.98 | 6,216.55 | 6,262.00 | 6,262.00 | 619,297 |
|
Sep 9, 2026
|
6,296.00 | 6,343.00 | 6,269.80 | 6,300.00 | 6,300.00 | 613,279 |
|
Sep 8, 2026
|
6,312.00 | 6,315.88 | 6,283.00 | 6,306.00 | 6,306.00 | 760,760 |
|
Sep 7, 2026
|
6,300.00 | 6,335.90 | 6,275.00 | 6,321.00 | 6,321.00 | 529,127 |
|
Sep 4, 2026
|
6,393.00 | 6,429.66 | 6,272.00 | 6,367.00 | 6,367.00 | 910,151 |
|
Sep 3, 2026
|
6,353.00 | 6,463.00 | 6,353.00 | 6,454.00 | 6,454.00 | 908,319 |
|
Sep 2, 2026
|
6,213.00 | 6,316.28 | 6,185.32 | 6,281.00 | 6,281.00 | 516,682 |
|
Sep 1, 2026
|
6,351.00 | 6,351.00 | 6,201.30 | 6,255.00 | 6,255.00 | 880,594 |
|
Aug 28, 2026
|
6,584.00 | 6,609.00 | 6,495.20 | 6,519.00 | 6,519.00 | 601,160 |
|
Aug 27, 2026
|
6,568.00 | 6,574.00 | 6,517.55 | 6,561.00 | 6,561.00 | 426,237 |
|
Aug 26, 2026
|
6,596.00 | 6,606.00 | 6,546.58 | 6,560.00 | 6,560.00 | 404,393 |
|
Aug 25, 2026
|
6,602.00 | 6,614.00 | 6,549.30 | 6,614.00 | 6,614.00 | 580,359 |
|
Aug 24, 2026
|
6,613.00 | 6,655.00 | 6,588.70 | 6,643.00 | 6,643.00 | 932,142 |
|
Aug 21, 2026
|
6,482.00 | 6,557.00 | 6,479.00 | 6,552.00 | 6,552.00 | 560,655 |
|
Aug 20, 2026
|
6,400.00 | 6,458.48 | 6,338.18 | 6,432.00 | 6,432.00 | 412,671 |
|
Aug 19, 2026
|
6,226.00 | 6,403.48 | 6,223.55 | 6,391.00 | 6,391.00 | 357,149 |
|
Aug 18, 2026
|
6,307.00 | 6,315.70 | 6,235.44 | 6,244.00 | 6,244.00 | 425,293 |
|
Aug 17, 2026
|
6,298.00 | 6,334.00 | 6,263.00 | 6,328.00 | 6,328.00 | 320,653 |
|
Aug 14, 2026
|
6,228.00 | 6,291.80 | 6,219.30 | 6,283.00 | 6,283.00 | 243,444 |
|
Aug 13, 2026
|
6,303.00 | 6,324.00 | 6,253.49 | 6,267.00 | 6,267.00 | 262,817 |
|
Aug 12, 2026
|
6,324.00 | 6,366.20 | 6,294.00 | 6,345.00 | 6,345.00 | 310,998 |
|
Aug 11, 2026
|
6,270.00 | 6,325.20 | 6,261.30 | 6,286.00 | 6,286.00 | 275,047 |
|
Aug 10, 2026
|
6,265.00 | 6,267.22 | 6,200.00 | 6,239.00 | 6,239.00 | 531,441 |
|
Aug 7, 2026
|
6,196.00 | 6,278.52 | 6,178.00 | 6,255.00 | 6,255.00 | 420,788 |
|
Aug 6, 2026
|
6,132.00 | 6,172.20 | 6,093.35 | 6,127.00 | 6,127.00 | 362,336 |
|
Aug 5, 2026
|
6,011.00 | 6,142.31 | 5,980.00 | 6,131.00 | 6,131.00 | 295,675 |
|
Aug 4, 2026
|
5,869.00 | 5,904.40 | 5,839.20 | 5,883.00 | 5,883.00 | 297,330 |
|
Aug 3, 2026
|
5,854.00 | 5,857.00 | 5,798.42 | 5,826.00 | 5,826.00 | 408,205 |
|
Jul 31, 2026
|
5,881.00 | 5,883.23 | 5,818.71 | 5,819.00 | 5,819.00 | 212,309 |
|
Jul 30, 2026
|
5,869.00 | 5,951.00 | 5,867.25 | 5,911.00 | 5,911.00 | 280,542 |
|
Jul 29, 2026
|
5,897.00 | 5,902.00 | 5,834.00 | 5,856.00 | 5,856.00 | 184,867 |
|
Jul 28, 2026
|
5,907.00 | 5,912.50 | 5,855.52 | 5,879.00 | 5,879.00 | 291,120 |
|
Jul 27, 2026
|
5,955.00 | 5,980.92 | 5,926.00 | 5,940.00 | 5,940.00 | 314,767 |
|
Jul 24, 2026
|
5,877.00 | 5,934.00 | 5,875.06 | 5,924.00 | 5,924.00 | 198,352 |
|
Jul 23, 2026
|
5,974.00 | 5,974.00 | 5,879.00 | 5,900.00 | 5,900.00 | 288,035 |
|
Jul 22, 2026
|
5,967.00 | 6,033.86 | 5,958.00 | 6,031.00 | 6,031.00 | 190,847 |
|
Jul 21, 2026
|
5,883.00 | 5,914.00 | 5,861.27 | 5,913.00 | 5,913.00 | 283,631 |
|
Jul 20, 2026
|
5,770.00 | 5,813.70 | 5,767.00 | 5,801.00 | 5,801.00 | 231,377 |
|
Jul 17, 2026
|
5,757.00 | 5,789.00 | 5,720.00 | 5,783.00 | 5,783.00 | 222,318 |
|
Jul 16, 2026
|
5,776.00 | 5,806.00 | 5,715.00 | 5,776.00 | 5,776.00 | 267,847 |
|
Jul 15, 2026
|
5,828.00 | 5,882.50 | 5,814.00 | 5,819.00 | 5,819.00 | 187,947 |
|
Jul 14, 2026
|
5,841.00 | 5,927.00 | 5,820.00 | 5,914.00 | 5,914.00 | 556,681 |
|
Jul 13, 2026
|
5,881.00 | 5,905.81 | 5,803.00 | 5,824.00 | 5,824.00 | 344,941 |
|
Jul 10, 2026
|
5,942.00 | 5,946.00 | 5,900.00 | 5,929.00 | 5,929.00 | 275,820 |
|
Jul 9, 2026
|
5,934.00 | 5,983.00 | 5,928.38 | 5,974.00 | 5,974.00 | 175,796 |
|
Jul 8, 2026
|
5,987.00 | 5,989.00 | 5,844.70 | 5,846.00 | 5,846.00 | 374,841 |
|
Jul 7, 2026
|
5,987.00 | 6,058.43 | 5,969.29 | 6,008.00 | 6,008.00 | 409,344 |
|
Jul 6, 2026
|
6,042.00 | 6,055.00 | 6,000.42 | 6,026.00 | 6,026.00 | 415,561 |
|
Jul 3, 2026
|
6,056.00 | 6,080.54 | 6,040.00 | 6,053.00 | 6,053.00 | 264,017 |
|
Jul 2, 2026
|
5,938.00 | 6,007.67 | 5,906.24 | 5,991.00 | 5,991.00 | 269,723 |
|
Jul 1, 2026
|
5,823.00 | 6,010.00 | 5,803.02 | 5,960.00 | 5,960.00 | 449,710 |
|
Jun 30, 2026
|
5,901.00 | 5,949.00 | 5,882.00 | 5,895.00 | 5,895.00 | 634,205 |
|
Jun 29, 2026
|
5,959.00 | 5,971.55 | 5,864.00 | 5,887.00 | 5,887.00 | 286,031 |
|
Jun 26, 2026
|
5,928.00 | 6,010.74 | 5,915.00 | 5,994.00 | 5,994.00 | 241,968 |
|
Jun 25, 2026
|
5,858.00 | 5,936.60 | 5,848.00 | 5,910.00 | 5,910.00 | 1,069,443 |
|
Jun 24, 2026
|
6,012.00 | 6,019.00 | 5,848.36 | 5,906.00 | 5,906.00 | 296,075 |
|
Jun 23, 2026
|
6,033.00 | 6,083.53 | 5,998.62 | 6,078.00 | 6,078.00 | 356,692 |
|
Jun 22, 2026
|
6,166.00 | 6,176.40 | 6,125.00 | 6,132.00 | 6,132.00 | 264,795 |
|
Jun 19, 2026
|
6,099.00 | 6,132.70 | 6,072.56 | 6,092.00 | 6,092.00 | 247,959 |
|
Jun 18, 2026
|
6,276.00 | 6,285.00 | 6,203.00 | 6,203.00 | 6,203.00 | 225,793 |
|
Jun 17, 2026
|
6,261.00 | 6,315.25 | 6,244.00 | 6,312.00 | 6,312.00 | 313,167 |
|
Jun 16, 2026
|
6,260.00 | 6,297.28 | 6,244.26 | 6,255.00 | 6,255.00 | 412,261 |
|
Jun 15, 2026
|
6,217.00 | 6,307.00 | 6,213.20 | 6,286.00 | 6,286.00 | 487,955 |
|
Jun 12, 2026
|
6,051.00 | 6,122.65 | 6,043.87 | 6,103.00 | 6,103.00 | 323,775 |
|
Jun 11, 2026
|
5,938.00 | 5,961.32 | 5,895.36 | 5,931.00 | 5,931.00 | 401,620 |
|
Jun 10, 2026
|
6,093.00 | 6,097.55 | 5,960.36 | 5,981.00 | 5,981.00 | 628,849 |
|
Jun 9, 2026
|
6,287.00 | 6,311.00 | 6,192.00 | 6,192.00 | 6,192.00 | 299,867 |
|
Jun 8, 2026
|
6,262.00 | 6,308.17 | 6,230.00 | 6,303.00 | 6,303.00 | 391,153 |
|
Jun 5, 2026
|
6,431.00 | 6,448.00 | 6,297.00 | 6,307.00 | 6,307.00 | 285,084 |
|
Jun 4, 2026
|
6,452.00 | 6,511.09 | 6,436.70 | 6,459.00 | 6,459.00 | 178,267 |
|
Jun 3, 2026
|
6,438.00 | 6,452.70 | 6,397.55 | 6,414.00 | 6,414.00 | 286,985 |
|
Jun 2, 2026
|
6,529.00 | 6,539.32 | 6,470.00 | 6,488.00 | 6,488.00 | 372,984 |
|
Jun 1, 2026
|
6,487.00 | 6,503.00 | 6,432.48 | 6,461.00 | 6,461.00 | 537,810 |
|
May 29, 2026
|
6,529.00 | 6,612.00 | 6,520.00 | 6,591.00 | 6,591.00 | 326,250 |
|
May 28, 2026
|
6,350.00 | 6,469.00 | 6,337.47 | 6,468.00 | 6,468.00 | 327,114 |
|
May 27, 2026
|
6,471.00 | 6,492.69 | 6,351.00 | 6,411.00 | 6,411.00 | 619,468 |
|
May 26, 2026
|
6,524.00 | 6,536.00 | 6,484.21 | 6,503.00 | 6,503.00 | 313,230 |
|
May 22, 2026
|
6,541.00 | 6,553.56 | 6,490.00 | 6,524.00 | 6,524.00 | 251,541 |
|
May 21, 2026
|
6,529.00 | 6,555.57 | 6,497.00 | 6,528.00 | 6,528.00 | 141,697 |
|
May 20, 2026
|
6,484.00 | 6,562.00 | 6,477.92 | 6,538.00 | 6,538.00 | 207,963 |
|
May 19, 2026
|
6,583.00 | 6,656.00 | 6,472.00 | 6,520.00 | 6,520.00 | 370,117 |
|
May 18, 2026
|
6,606.00 | 6,639.11 | 6,568.00 | 6,576.00 | 6,576.00 | 274,361 |
|
May 15, 2026
|
6,638.00 | 6,661.00 | 6,560.00 | 6,618.00 | 6,618.00 | 306,002 |
|
May 14, 2026
|
6,740.00 | 6,771.36 | 6,712.00 | 6,747.00 | 6,747.00 | 252,560 |
|
May 13, 2026
|
6,748.00 | 6,762.00 | 6,707.21 | 6,736.00 | 6,736.00 | 311,855 |
|
May 12, 2026
|
6,729.00 | 6,756.80 | 6,664.67 | 6,690.00 | 6,690.00 | 400,073 |
|
May 11, 2026
|
6,677.00 | 6,758.36 | 6,634.99 | 6,727.00 | 6,727.00 | 380,917 |
|
May 8, 2026
|
6,750.00 | 6,761.00 | 6,701.57 | 6,705.00 | 6,705.00 | 241,971 |
|
May 7, 2026
|
6,762.00 | 6,783.00 | 6,727.20 | 6,758.00 | 6,758.00 | 254,500 |
|
May 6, 2026
|
6,665.00 | 6,729.00 | 6,646.00 | 6,695.00 | 6,695.00 | 396,002 |
|
May 5, 2026
|
6,522.00 | 6,561.65 | 6,505.22 | 6,548.00 | 6,548.00 | 338,518 |
|
May 1, 2026
|
6,553.00 | 6,622.95 | 6,505.80 | 6,605.00 | 6,605.00 | 220,240 |
|
Apr 30, 2026
|
6,611.00 | 6,672.33 | 6,592.00 | 6,605.00 | 6,605.00 | 376,155 |
|
Apr 29, 2026
|
6,591.00 | 6,592.88 | 6,489.70 | 6,535.00 | 6,535.00 | 252,629 |
|
Apr 28, 2026
|
6,654.00 | 6,664.94 | 6,550.30 | 6,569.00 | 6,569.00 | 464,224 |
|
Apr 27, 2026
|
6,757.00 | 6,761.68 | 6,683.00 | 6,699.00 | 6,699.00 | 288,468 |
|
Apr 24, 2026
|
6,736.00 | 6,808.00 | 6,724.39 | 6,785.00 | 6,785.00 | 238,557 |
|
Apr 23, 2026
|
6,779.00 | 6,823.00 | 6,734.70 | 6,801.00 | 6,801.00 | 263,662 |
|
Apr 22, 2026
|
6,842.00 | 6,849.92 | 6,794.00 | 6,796.00 | 6,796.00 | 231,672 |
|
Apr 21, 2026
|
6,857.00 | 6,886.47 | 6,777.36 | 6,815.00 | 6,815.00 | 412,126 |
|
Apr 20, 2026
|
6,893.00 | 6,925.31 | 6,869.15 | 6,888.00 | 6,888.00 | 371,201 |
|
Apr 17, 2026
|
6,876.00 | 6,983.48 | 6,858.52 | 6,972.00 | 6,972.00 | 404,075 |
|
Apr 16, 2026
|
6,898.00 | 6,909.00 | 6,850.00 | 6,886.00 | 6,886.00 | 291,499 |
|
Apr 15, 2026
|
6,886.00 | 6,912.81 | 6,854.00 | 6,860.00 | 6,860.00 | 309,139 |
|
Apr 14, 2026
|
6,861.00 | 6,881.00 | 6,804.38 | 6,875.00 | 6,875.00 | 419,698 |
|
Apr 13, 2026
|
6,840.00 | 6,852.60 | 6,780.00 | 6,796.00 | 6,796.00 | 401,424 |
|
Apr 10, 2026
|
6,866.00 | 6,902.37 | 6,842.98 | 6,880.00 | 6,880.00 | 254,455 |
|
Apr 9, 2026
|
6,828.00 | 6,924.00 | 6,821.36 | 6,924.00 | 6,924.00 | 426,597 |
|
Apr 8, 2026
|
6,960.00 | 6,969.33 | 6,834.00 | 6,866.00 | 6,866.00 | 439,448 |
|
Apr 7, 2026
|
6,822.00 | 6,865.60 | 6,753.40 | 6,808.00 | 6,808.00 | 379,170 |
|
Apr 2, 2026
|
6,755.00 | 6,889.58 | 6,731.52 | 6,847.00 | 6,847.00 | 497,306 |
|
Apr 1, 2026
|
6,911.00 | 6,966.00 | 6,878.36 | 6,966.00 | 6,966.00 | 838,483 |
|
Mar 31, 2026
|
6,700.00 | 6,790.12 | 6,658.00 | 6,786.00 | 6,786.00 | 518,115 |
|
Mar 30, 2026
|
6,630.00 | 6,716.00 | 6,619.24 | 6,682.00 | 6,682.00 | 505,278 |
|
Mar 27, 2026
|
6,485.00 | 6,633.00 | 6,427.54 | 6,597.00 | 6,597.00 | 1,212,658 |
|
Mar 26, 2026
|
6,473.00 | 6,500.00 | 6,382.00 | 6,382.00 | 6,382.00 | 440,794 |
|
Mar 25, 2026
|
6,586.00 | 6,639.00 | 6,551.00 | 6,602.00 | 6,602.00 | 512,841 |
|
Mar 24, 2026
|
6,365.00 | 6,433.00 | 6,315.00 | 6,400.00 | 6,400.00 | 613,674 |
|
Mar 23, 2026
|
6,170.00 | 6,503.49 | 6,131.00 | 6,339.00 | 6,339.00 | 1,313,730 |
|
Mar 20, 2026
|
6,794.00 | 6,841.00 | 6,612.60 | 6,682.00 | 6,682.00 | 555,538 |
|
Mar 19, 2026
|
6,931.00 | 6,933.00 | 6,591.75 | 6,656.00 | 6,656.00 | 1,247,085 |
|
Mar 18, 2026
|
7,261.00 | 7,261.00 | 7,049.69 | 7,102.00 | 7,102.00 | 439,952 |
|
Mar 17, 2026
|
7,322.00 | 7,335.68 | 7,238.00 | 7,274.00 | 7,274.00 | 259,192 |
|
Mar 16, 2026
|
7,322.00 | 7,351.00 | 7,259.00 | 7,259.00 | 7,259.00 | 559,246 |
|
Mar 13, 2026
|
7,431.00 | 7,491.00 | 7,357.00 | 7,400.00 | 7,400.00 | 372,427 |
|
Mar 12, 2026
|
7,509.00 | 7,523.47 | 7,434.00 | 7,457.00 | 7,457.00 | 272,881 |
|
Mar 11, 2026
|
7,507.00 | 7,514.00 | 7,454.00 | 7,482.00 | 7,482.00 | 263,852 |
|
Mar 10, 2026
|
7,460.00 | 7,549.88 | 7,442.00 | 7,542.00 | 7,542.00 | 521,514 |
|
Mar 9, 2026
|
7,421.00 | 7,462.00 | 7,356.00 | 7,393.00 | 7,393.00 | 499,885 |
|
Mar 6, 2026
|
7,431.00 | 7,509.00 | 7,370.00 | 7,448.00 | 7,448.00 | 360,946 |
|
Mar 5, 2026
|
7,510.00 | 7,533.00 | 7,351.00 | 7,382.00 | 7,382.00 | 315,626 |
|
Mar 4, 2026
|
7,509.00 | 7,546.00 | 7,453.54 | 7,481.00 | 7,481.00 | 456,071 |
|
Mar 3, 2026
|
7,756.00 | 7,770.00 | 7,310.21 | 7,464.00 | 7,464.00 | 917,203 |
|
Mar 2, 2026
|
7,850.00 | 7,810.00 | 7,637.00 | 7,690.00 | 7,690.00 | 914,745 |
|
Feb 27, 2026
|
7,452.00 | 7,581.00 | 7,439.24 | 7,541.00 | 7,541.00 | 399,529 |
|
Feb 26, 2026
|
7,432.00 | 7,458.00 | 7,369.46 | 7,445.00 | 7,445.00 | 324,955 |
|
Feb 25, 2026
|
7,444.00 | 7,467.00 | 7,410.00 | 7,461.00 | 7,461.00 | 428,558 |
|
Feb 24, 2026
|
7,458.00 | 7,459.00 | 7,087.60 | 7,372.00 | 7,372.00 | 385,493 |
|
Feb 23, 2026
|
7,371.00 | 7,500.00 | 7,357.14 | 7,491.00 | 7,491.00 | 510,158 |
|
Feb 20, 2026
|
7,226.00 | 7,291.00 | 7,180.00 | 7,291.00 | 7,291.00 | 364,714 |
|
Feb 19, 2026
|
7,198.00 | 7,239.00 | 7,165.00 | 7,218.00 | 7,218.00 | 317,310 |
|
Feb 18, 2026
|
7,055.00 | 7,181.00 | 7,015.00 | 7,164.00 | 7,164.00 | 304,337 |
|
Feb 17, 2026
|
7,037.00 | 7,158.21 | 6,943.14 | 7,002.00 | 7,002.00 | 358,059 |
|
Feb 16, 2026
|
7,126.00 | 7,137.51 | 7,076.57 | 7,101.00 | 7,101.00 | 246,327 |
|
Feb 13, 2026
|
7,091.00 | 7,163.83 | 7,038.00 | 7,147.00 | 7,147.00 | 467,872 |
|
Feb 12, 2026
|
7,213.00 | 7,226.00 | 6,953.80 | 7,029.00 | 7,029.00 | 509,604 |
|
Feb 11, 2026
|
7,176.00 | 7,256.66 | 7,153.00 | 7,225.00 | 7,225.00 | 522,564 |
|
Feb 10, 2026
|
7,145.00 | 7,200.60 | 7,026.52 | 7,128.00 | 7,128.00 | 385,587 |
|
Feb 9, 2026
|
7,141.00 | 7,212.04 | 7,103.00 | 7,201.00 | 7,201.00 | 486,202 |
|
Feb 6, 2026
|
6,930.00 | 7,082.00 | 6,910.60 | 7,036.00 | 7,036.00 | 580,728 |
|
Feb 5, 2026
|
7,009.00 | 7,042.00 | 6,869.00 | 6,954.00 | 6,954.00 | 467,910 |
|
Feb 4, 2026
|
7,196.00 | 7,207.00 | 6,941.93 | 7,001.00 | 7,001.00 | 646,780 |
|
Feb 3, 2026
|
6,955.00 | 7,286.83 | 6,932.34 | 7,057.00 | 7,057.00 | 1,294,852 |
|
Feb 2, 2026
|
6,559.00 | 6,822.39 | 6,518.00 | 6,626.00 | 6,626.00 | 2,537,522 |
|
Jan 30, 2026
|
7,299.00 | 7,299.00 | 6,977.00 | 7,055.00 | 7,055.00 | 1,820,983 |
|
Jan 29, 2026
|
7,759.00 | 7,796.00 | 7,194.00 | 7,435.00 | 7,435.00 | 2,024,211 |
|
Jan 28, 2026
|
7,448.00 | 7,468.77 | 7,381.00 | 7,444.00 | 7,444.00 | 930,694 |
|
Jan 27, 2026
|
7,218.00 | 7,229.00 | 7,010.00 | 7,176.00 | 7,176.00 | 552,410 |
|
Jan 26, 2026
|
7,240.00 | 7,253.00 | 7,186.54 | 7,191.00 | 7,191.00 | 763,036 |
|
Jan 23, 2026
|
7,114.00 | 7,133.00 | 7,040.00 | 7,121.00 | 7,121.00 | 642,325 |
|
Jan 22, 2026
|
6,983.00 | 7,020.00 | 6,926.00 | 7,018.00 | 7,018.00 | 486,263 |
|
Jan 21, 2026
|
7,023.00 | 7,060.00 | 6,958.00 | 7,001.00 | 7,001.00 | 790,889 |
|
Jan 20, 2026
|
6,792.00 | 6,858.00 | 6,677.13 | 6,842.00 | 6,842.00 | 791,849 |
|
Jan 19, 2026
|
6,765.00 | 6,776.00 | 6,743.00 | 6,751.00 | 6,751.00 | 441,169 |
|
Jan 16, 2026
|
6,678.00 | 6,692.00 | 6,568.00 | 6,659.00 | 6,659.00 | 448,348 |
|
Jan 15, 2026
|
6,650.00 | 6,705.00 | 6,642.97 | 6,686.00 | 6,686.00 | 372,492 |
|
Jan 14, 2026
|
6,688.00 | 6,699.00 | 6,635.48 | 6,670.00 | 6,670.00 | 467,306 |
|
Jan 13, 2026
|
6,607.00 | 6,684.00 | 6,400.37 | 6,655.00 | 6,655.00 | 468,277 |
|
Jan 12, 2026
|
6,620.00 | 6,674.00 | 6,600.00 | 6,661.00 | 6,661.00 | 560,234 |
|
Jan 9, 2026
|
6,460.00 | 6,536.00 | 6,450.00 | 6,520.00 | 6,520.00 | 413,851 |
|
Jan 8, 2026
|
6,398.00 | 6,446.00 | 6,366.00 | 6,446.00 | 6,446.00 | 366,570 |
|
Jan 7, 2026
|
6,419.00 | 6,438.73 | 6,371.00 | 6,432.00 | 6,432.00 | 518,740 |
|
Jan 6, 2026
|
6,388.00 | 6,450.00 | 6,248.85 | 6,450.00 | 6,450.00 | 437,205 |
|
Jan 5, 2026
|
6,394.00 | 6,415.33 | 6,351.00 | 6,381.00 | 6,381.00 | 854,566 |
|
Jan 2, 2026
|
6,317.00 | 6,356.00 | 6,209.43 | 6,210.00 | 6,210.00 | 548,191 |
|
Dec 31, 2025
|
6,249.00 | 6,266.54 | 6,208.00 | 6,217.00 | 6,217.00 | 300,583 |
|
Dec 30, 2025
|
6,283.00 | 6,438.51 | 6,252.04 | 6,288.00 | 6,288.00 | 525,771 |
|
Dec 29, 2025
|
6,446.00 | 6,464.00 | 6,182.00 | 6,239.00 | 6,239.00 | 883,277 |
|
Dec 24, 2025
|
6,437.00 | 6,462.00 | 6,432.00 | 6,453.00 | 6,453.00 | 162,406 |
|
Dec 23, 2025
|
6,453.00 | 6,464.00 | 6,258.55 | 6,423.00 | 6,423.00 | 470,137 |
|
Dec 22, 2025
|
6,385.00 | 6,407.00 | 6,366.00 | 6,401.00 | 6,401.00 | 361,157 |
|
Dec 19, 2025
|
6,279.00 | 6,327.00 | 6,271.00 | 6,312.00 | 6,312.00 | 199,376 |
|
Dec 18, 2025
|
6,292.00 | 6,336.80 | 6,237.00 | 6,332.00 | 6,332.00 | 327,804 |
|
Dec 17, 2025
|
6,292.00 | 6,315.00 | 6,261.00 | 6,271.00 | 6,271.00 | 466,485 |
|
Dec 16, 2025
|
6,223.00 | 6,278.00 | 6,177.73 | 6,220.00 | 6,220.00 | 276,182 |
|
Dec 15, 2025
|
6,305.00 | 6,316.00 | 6,226.00 | 6,229.00 | 6,229.00 | 725,199 |
|
Dec 12, 2025
|
6,217.00 | 6,318.00 | 6,208.00 | 6,221.00 | 6,221.00 | 611,085 |
|
Dec 11, 2025
|
6,123.00 | 6,162.00 | 6,097.30 | 6,161.00 | 6,161.00 | 357,077 |
|
Dec 10, 2025
|
6,123.00 | 6,130.00 | 6,102.00 | 6,117.00 | 6,117.00 | 250,635 |
|
Dec 9, 2025
|
6,094.00 | 6,156.00 | 6,091.00 | 6,146.00 | 6,146.00 | 329,107 |
|
Dec 8, 2025
|
6,131.00 | 6,143.90 | 6,089.58 | 6,115.00 | 6,115.00 | 317,568 |
|
Dec 5, 2025
|
6,144.00 | 6,190.67 | 6,121.00 | 6,139.00 | 6,139.00 | 260,424 |
|
Dec 4, 2025
|
6,106.00 | 6,133.00 | 6,088.95 | 6,127.00 | 6,127.00 | 213,184 |
|
Dec 3, 2025
|
6,167.00 | 6,191.00 | 6,129.48 | 6,147.00 | 6,147.00 | 387,063 |
|
Dec 2, 2025
|
6,191.00 | 6,215.73 | 6,089.23 | 6,157.00 | 6,157.00 | 371,389 |
|
Dec 1, 2025
|
6,235.00 | 6,255.00 | 6,177.00 | 6,210.00 | 6,210.00 | 484,372 |
|
Nov 28, 2025
|
6,132.00 | 6,199.00 | 6,091.00 | 6,173.00 | 6,173.00 | 235,241 |
|
Nov 27, 2025
|
6,103.00 | 6,119.00 | 6,082.80 | 6,087.00 | 6,087.00 | 130,550 |
|
Nov 26, 2025
|
6,124.00 | 6,168.00 | 6,084.00 | 6,107.00 | 6,107.00 | 413,706 |
|
Nov 25, 2025
|
6,115.00 | 6,130.00 | 6,010.30 | 6,095.00 | 6,095.00 | 465,311 |
|
Nov 24, 2025
|
6,025.00 | 6,076.00 | 6,014.00 | 6,068.00 | 6,068.00 | 244,361 |
|
Nov 21, 2025
|
5,985.00 | 6,066.00 | 5,974.00 | 6,037.00 | 6,037.00 | 391,850 |
|
Nov 20, 2025
|
6,035.00 | 6,083.00 | 6,001.00 | 6,030.00 | 6,030.00 | 387,408 |
|
Nov 19, 2025
|
6,037.00 | 6,122.00 | 6,028.00 | 6,057.00 | 6,057.00 | 437,800 |
|
Nov 18, 2025
|
5,927.00 | 6,100.78 | 5,918.00 | 6,000.00 | 6,000.00 | 339,555 |
|
Nov 17, 2025
|
6,026.00 | 6,035.00 | 5,973.00 | 6,002.00 | 6,002.00 | 425,082 |
|
Nov 14, 2025
|
6,174.00 | 6,192.00 | 5,943.00 | 6,048.00 | 6,048.00 | 666,210 |
|
Nov 13, 2025
|
6,234.00 | 6,265.00 | 6,165.00 | 6,189.00 | 6,189.00 | 511,197 |
|
Nov 12, 2025
|
6,079.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,200.00 | 243,925 |
|
Nov 11, 2025
|
6,108.00 | 6,133.00 | 5,912.92 | 6,058.00 | 6,058.00 | 276,142 |
|
Nov 10, 2025
|
6,013.00 | 6,049.00 | 6,000.00 | 6,041.00 | 6,041.00 | 296,296 |
|
Nov 7, 2025
|
5,929.00 | 5,947.00 | 5,881.00 | 5,920.00 | 5,920.00 | 180,461 |
|
Nov 6, 2025
|
5,954.00 | 5,979.00 | 5,890.00 | 5,892.00 | 5,892.00 | 302,475 |
|
Nov 5, 2025
|
5,922.00 | 5,941.00 | 5,895.00 | 5,924.00 | 5,924.00 | 189,995 |
|
Nov 4, 2025
|
5,911.00 | 5,944.00 | 5,850.00 | 5,909.00 | 5,909.00 | 296,201 |
|
Nov 3, 2025
|
5,949.00 | 5,980.00 | 5,901.00 | 5,902.00 | 5,902.00 | 285,640 |
|
Oct 31, 2025
|
5,940.00 | 5,977.00 | 5,870.00 | 5,891.00 | 5,891.00 | 303,659 |
|
Oct 30, 2025
|
5,829.00 | 5,945.00 | 5,826.00 | 5,902.00 | 5,902.00 | 323,068 |
