LSE - Delayed Quote
GBp
iShares Physical Palladium ETC (SPDM.L)
2,104.00
-41.50
(-1.93%)
At close: October 30 at 4:35:16 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
|
2,091.50 | 2,109.91 | 2,064.50 | 2,104.00 | 2,104.00 | 13,496 |
|
Oct 29, 2026
|
2,151.50 | 2,164.46 | 2,132.00 | 2,145.50 | 2,145.50 | 6,074 |
|
Oct 28, 2026
|
2,212.00 | 2,215.00 | 2,181.00 | 2,181.00 | 2,181.00 | 5,319 |
|
Oct 27, 2026
|
2,194.50 | 2,225.00 | 2,185.00 | 2,214.00 | 2,214.00 | 4,929 |
|
Oct 26, 2026
|
2,225.50 | 2,278.54 | 2,218.59 | 2,257.50 | 2,257.50 | 4,554 |
|
Oct 23, 2026
|
2,251.50 | 2,258.00 | 2,233.48 | 2,247.00 | 2,247.00 | 3,237 |
|
Oct 22, 2026
|
2,253.50 | 2,280.88 | 2,250.00 | 2,266.50 | 2,266.50 | 4,389 |
|
Oct 21, 2026
|
2,323.50 | 2,352.00 | 2,313.00 | 2,337.00 | 2,337.00 | 4,227 |
|
Oct 20, 2026
|
2,391.50 | 2,400.00 | 2,350.00 | 2,379.00 | 2,379.00 | 4,015 |
|
Oct 19, 2026
|
2,433.50 | 2,433.50 | 2,409.97 | 2,410.25 | 2,410.25 | 2,547 |
|
Oct 16, 2026
|
2,429.00 | 2,448.37 | 2,405.00 | 2,405.00 | 2,405.00 | 2,927 |
|
Oct 15, 2026
|
2,396.50 | 2,450.00 | 2,396.50 | 2,437.00 | 2,437.00 | 4,830 |
|
Oct 14, 2026
|
2,432.50 | 2,444.65 | 2,390.50 | 2,390.50 | 2,390.50 | 3,406 |
|
Oct 13, 2026
|
2,493.00 | 2,493.00 | 2,432.50 | 2,432.50 | 2,432.50 | 2,774 |
|
Oct 12, 2026
|
2,500.00 | 2,508.94 | 2,478.50 | 2,478.50 | 2,478.50 | 6,056 |
|
Oct 9, 2026
|
2,509.00 | 2,526.91 | 2,480.17 | 2,487.50 | 2,487.50 | 10,400 |
|
Oct 8, 2026
|
2,425.00 | 2,466.50 | 2,418.00 | 2,430.00 | 2,430.00 | 10,779 |
|
Oct 7, 2026
|
2,495.00 | 2,502.00 | 2,416.96 | 2,428.75 | 2,428.75 | 4,794 |
|
Oct 6, 2026
|
2,522.00 | 2,528.00 | 2,487.69 | 2,525.00 | 2,525.00 | 6,827 |
|
Oct 5, 2026
|
2,549.00 | 2,570.00 | 2,537.00 | 2,549.00 | 2,549.00 | 910 |
|
Oct 2, 2026
|
2,578.00 | 2,580.30 | 2,520.00 | 2,521.00 | 2,521.00 | 2,116 |
|
Oct 1, 2026
|
2,590.00 | 2,600.00 | 2,524.03 | 2,548.50 | 2,548.50 | 7,888 |
|
Sep 30, 2026
|
2,633.00 | 2,659.37 | 2,594.00 | 2,594.00 | 2,594.00 | 8,542 |
|
Sep 29, 2026
|
2,643.00 | 2,655.00 | 2,616.00 | 2,616.00 | 2,616.00 | 2,531 |
|
Sep 28, 2026
|
2,659.00 | 2,664.00 | 2,610.00 | 2,616.00 | 2,616.00 | 7,157 |
|
Sep 25, 2026
|
2,708.00 | 2,740.00 | 2,698.00 | 2,736.00 | 2,736.00 | 2,643 |
|
Sep 24, 2026
|
2,739.00 | 2,761.16 | 2,720.00 | 2,723.00 | 2,723.00 | 42,745 |
|
Sep 23, 2026
|
2,755.00 | 2,771.30 | 2,717.61 | 2,725.00 | 2,725.00 | 2,975 |
|
Sep 22, 2026
|
2,768.00 | 2,819.60 | 2,753.00 | 2,771.00 | 2,771.00 | 6,356 |
|
Sep 21, 2026
|
2,802.00 | 2,841.44 | 2,778.00 | 2,794.00 | 2,794.00 | 9,101 |
|
Sep 18, 2026
|
2,828.00 | 2,851.30 | 2,785.70 | 2,786.00 | 2,786.00 | 4,178 |
|
Sep 17, 2026
|
2,766.00 | 2,794.00 | 2,754.00 | 2,757.00 | 2,757.00 | 4,866 |
|
Sep 16, 2026
|
2,786.00 | 2,804.37 | 2,773.74 | 2,775.00 | 2,775.00 | 4,749 |
|
Sep 15, 2026
|
2,730.00 | 2,754.34 | 2,705.00 | 2,725.50 | 2,725.50 | 3,117 |
|
Sep 14, 2026
|
2,743.00 | 2,745.00 | 2,692.93 | 2,736.00 | 2,736.00 | 5,098 |
|
Sep 11, 2026
|
2,793.00 | 2,808.78 | 2,746.00 | 2,774.00 | 2,774.00 | 3,950 |
|
Sep 10, 2026
|
2,848.00 | 2,848.00 | 2,748.92 | 2,743.50 | 2,743.50 | 6,628 |
|
Sep 9, 2026
|
2,864.00 | 2,909.00 | 2,817.00 | 2,871.00 | 2,871.00 | 7,654 |
|
Sep 8, 2026
|
2,942.00 | 2,942.00 | 2,856.00 | 2,863.50 | 2,863.50 | 10,796 |
|
Sep 7, 2026
|
2,936.00 | 2,968.57 | 2,930.99 | 2,932.00 | 2,932.00 | 2,712 |
|
Sep 4, 2026
|
2,989.00 | 3,011.00 | 2,946.72 | 2,951.00 | 2,951.00 | 1,360 |
|
Sep 3, 2026
|
2,877.00 | 3,004.16 | 2,872.00 | 3,002.00 | 3,002.00 | 13,242 |
|
Sep 2, 2026
|
2,772.00 | 2,864.00 | 2,760.77 | 2,850.00 | 2,850.00 | 4,245 |
|
Sep 1, 2026
|
2,872.00 | 2,872.18 | 2,790.00 | 2,790.00 | 2,790.00 | 8,957 |
|
Aug 28, 2026
|
2,898.00 | 3,079.19 | 2,885.91 | 3,059.00 | 3,059.00 | 29,205 |
|
Aug 27, 2026
|
2,783.00 | 2,796.86 | 2,754.00 | 2,789.00 | 2,789.00 | 6,512 |
|
Aug 26, 2026
|
2,804.00 | 2,824.30 | 2,791.23 | 2,789.50 | 2,789.50 | 6,578 |
|
Aug 25, 2026
|
2,805.00 | 2,823.00 | 2,770.77 | 2,797.00 | 2,797.00 | 5,603 |
|
Aug 24, 2026
|
2,855.00 | 2,893.22 | 2,802.83 | 2,883.00 | 2,883.00 | 11,136 |
|
Aug 21, 2026
|
2,815.00 | 2,858.23 | 2,806.16 | 2,800.00 | 2,800.00 | 14,373 |
|
Aug 20, 2026
|
2,783.00 | 2,807.47 | 2,767.48 | 2,795.00 | 2,795.00 | 5,448 |
|
Aug 19, 2026
|
2,723.00 | 2,790.33 | 2,723.00 | 2,779.00 | 2,779.00 | 1,508 |
|
Aug 18, 2026
|
2,758.00 | 2,816.30 | 2,727.00 | 2,727.00 | 2,727.00 | 2,228 |
|
Aug 17, 2026
|
2,822.00 | 2,822.00 | 2,786.00 | 2,807.00 | 2,807.00 | 760 |
|
Aug 14, 2026
|
2,776.00 | 2,791.00 | 2,762.00 | 2,778.00 | 2,778.00 | 1,619 |
|
Aug 13, 2026
|
2,877.00 | 2,877.00 | 2,793.17 | 2,789.50 | 2,789.50 | 3,104 |
|
Aug 12, 2026
|
2,913.00 | 2,958.00 | 2,904.00 | 2,925.50 | 2,925.50 | 2,556 |
|
Aug 11, 2026
|
2,903.00 | 2,936.30 | 2,886.10 | 2,897.50 | 2,897.50 | 2,597 |
|
Aug 10, 2026
|
2,927.00 | 2,927.00 | 2,876.00 | 2,895.00 | 2,895.00 | 10,265 |
|
Aug 7, 2026
|
2,985.00 | 2,990.23 | 2,900.00 | 2,908.50 | 2,908.50 | 4,402 |
|
Aug 6, 2026
|
2,925.00 | 2,958.00 | 2,904.92 | 2,939.00 | 2,939.00 | 1,912 |
|
Aug 5, 2026
|
2,942.00 | 2,955.57 | 2,894.23 | 2,918.00 | 2,918.00 | 6,757 |
|
Aug 4, 2026
|
2,726.00 | 2,862.00 | 2,721.00 | 2,834.00 | 2,834.00 | 6,317 |
|
Aug 3, 2026
|
2,740.00 | 2,742.00 | 2,644.00 | 2,682.50 | 2,682.50 | 1,867 |
|
Jul 31, 2026
|
2,740.00 | 2,760.00 | 2,695.00 | 2,724.50 | 2,724.50 | 748 |
|
Jul 30, 2026
|
2,731.00 | 2,766.92 | 2,688.30 | 2,731.00 | 2,731.00 | 1,685 |
|
Jul 29, 2026
|
2,726.00 | 2,726.00 | 2,671.40 | 2,682.00 | 2,682.00 | 1,684 |
|
Jul 28, 2026
|
2,718.00 | 2,748.00 | 2,689.79 | 2,714.00 | 2,714.00 | 2,910 |
|
Jul 27, 2026
|
2,732.00 | 2,775.00 | 2,732.00 | 2,774.00 | 2,774.00 | 3,870 |
|
Jul 24, 2026
|
2,662.00 | 2,700.90 | 2,662.00 | 2,704.00 | 2,704.00 | 2,290 |
|
Jul 23, 2026
|
2,752.00 | 2,762.72 | 2,697.00 | 2,701.00 | 2,701.00 | 2,106 |
|
Jul 22, 2026
|
2,820.00 | 2,828.56 | 2,776.77 | 2,807.00 | 2,807.00 | 4,832 |
|
Jul 21, 2026
|
2,725.00 | 2,748.93 | 2,711.00 | 2,742.00 | 2,742.00 | 4,713 |
|
Jul 20, 2026
|
2,700.00 | 2,706.30 | 2,672.28 | 2,698.00 | 2,698.00 | 2,177 |
|
Jul 17, 2026
|
2,632.00 | 2,675.38 | 2,619.00 | 2,649.00 | 2,649.00 | 3,046 |
|
Jul 16, 2026
|
2,737.00 | 2,746.00 | 2,688.00 | 2,712.00 | 2,712.00 | 3,815 |
|
Jul 15, 2026
|
2,809.00 | 2,814.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,656 |
|
Jul 14, 2026
|
2,707.00 | 2,810.77 | 2,685.00 | 2,811.50 | 2,811.50 | 3,883 |
|
Jul 13, 2026
|
2,683.00 | 2,716.00 | 2,683.00 | 2,691.00 | 2,691.00 | 1,242 |
|
Jul 10, 2026
|
2,702.00 | 2,740.00 | 2,696.00 | 2,720.00 | 2,720.00 | 2,111 |
|
Jul 9, 2026
|
2,659.00 | 2,683.74 | 2,648.52 | 2,683.00 | 2,683.00 | 4,577 |
|
Jul 8, 2026
|
2,608.00 | 2,719.00 | 2,599.00 | 2,602.00 | 2,602.00 | 3,353 |
|
Jul 7, 2026
|
2,662.00 | 2,746.00 | 2,662.00 | 2,720.00 | 2,720.00 | 1,999 |
|
Jul 6, 2026
|
2,730.00 | 2,764.00 | 2,709.00 | 2,709.00 | 2,709.00 | 4,521 |
|
Jul 3, 2026
|
2,748.00 | 2,751.00 | 2,733.00 | 2,733.00 | 2,733.00 | 2,700 |
|
Jul 2, 2026
|
2,631.00 | 2,740.00 | 2,629.30 | 2,713.00 | 2,713.00 | 7,709 |
|
Jul 1, 2026
|
2,569.00 | 2,648.00 | 2,556.00 | 2,604.00 | 2,604.00 | 2,392 |
|
Jun 30, 2026
|
2,685.00 | 2,693.00 | 2,603.00 | 2,603.00 | 2,603.00 | 1,513 |
|
Jun 29, 2026
|
2,667.00 | 2,675.00 | 2,621.69 | 2,632.00 | 2,632.00 | 681 |
|
Jun 26, 2026
|
2,622.00 | 2,644.00 | 2,594.63 | 2,614.00 | 2,614.00 | 1,209 |
|
Jun 25, 2026
|
2,523.00 | 2,606.00 | 2,510.63 | 2,557.00 | 2,557.00 | 6,785 |
|
Jun 24, 2026
|
2,656.00 | 2,662.00 | 2,552.00 | 2,552.00 | 2,552.00 | 7,967 |
|
Jun 23, 2026
|
2,651.00 | 2,709.37 | 2,639.00 | 2,680.00 | 2,680.00 | 5,839 |
|
Jun 22, 2026
|
2,781.00 | 2,794.00 | 2,713.00 | 2,719.00 | 2,719.00 | 1,737 |
|
Jun 19, 2026
|
2,742.00 | 2,758.77 | 2,683.12 | 2,722.00 | 2,722.00 | 5,355 |
|
Jun 18, 2026
|
2,862.00 | 2,865.00 | 2,766.00 | 2,782.50 | 2,782.50 | 7,065 |
|
Jun 17, 2026
|
2,882.00 | 2,908.23 | 2,834.00 | 2,886.00 | 2,886.00 | 15,366 |
|
Jun 16, 2026
|
2,859.00 | 2,926.82 | 2,839.84 | 2,882.00 | 2,882.00 | 7,295 |
|
Jun 15, 2026
|
2,823.00 | 2,912.98 | 2,817.00 | 2,901.00 | 2,901.00 | 22,701 |
|
Jun 12, 2026
|
2,759.00 | 2,805.00 | 2,694.00 | 2,719.00 | 2,719.00 | 5,009 |
|
Jun 11, 2026
|
2,670.00 | 2,710.00 | 2,659.00 | 2,680.00 | 2,680.00 | 2,308 |
|
Jun 10, 2026
|
2,586.00 | 2,671.50 | 2,584.00 | 2,645.00 | 2,645.00 | 7,389 |
|
Jun 9, 2026
|
2,627.00 | 2,694.00 | 2,611.73 | 2,623.00 | 2,623.00 | 5,149 |
|
Jun 8, 2026
|
2,625.00 | 2,651.00 | 2,566.00 | 2,578.00 | 2,578.00 | 10,465 |
|
Jun 5, 2026
|
2,780.00 | 2,816.00 | 2,687.00 | 2,687.00 | 2,687.00 | 7,644 |
|
Jun 4, 2026
|
2,798.00 | 2,822.40 | 2,783.56 | 2,809.00 | 2,809.00 | 8,336 |
|
Jun 3, 2026
|
2,891.00 | 2,924.00 | 2,834.00 | 2,848.50 | 2,848.50 | 4,274 |
|
Jun 2, 2026
|
2,958.00 | 2,958.00 | 2,886.00 | 2,925.00 | 2,925.00 | 3,125 |
|
Jun 1, 2026
|
2,886.00 | 2,909.00 | 2,859.00 | 2,909.00 | 2,909.00 | 11,400 |
|
May 29, 2026
|
2,938.00 | 2,951.34 | 2,880.00 | 2,880.00 | 2,880.00 | 8,999 |
|
May 28, 2026
|
2,926.00 | 2,937.00 | 2,848.00 | 2,905.00 | 2,905.00 | 14,392 |
|
May 27, 2026
|
2,895.00 | 2,965.00 | 2,895.00 | 2,955.00 | 2,955.00 | 2,007 |
|
May 26, 2026
|
2,921.00 | 2,971.00 | 2,907.77 | 2,944.00 | 2,944.00 | 15,308 |
|
May 22, 2026
|
2,927.00 | 2,931.00 | 2,863.23 | 2,875.00 | 2,875.00 | 15,144 |
|
May 21, 2026
|
2,883.00 | 2,929.00 | 2,883.00 | 2,916.00 | 2,916.00 | 4,224 |
|
May 20, 2026
|
2,944.00 | 2,952.45 | 2,882.94 | 2,913.00 | 2,913.00 | 4,758 |
|
May 19, 2026
|
2,992.00 | 3,003.00 | 2,889.00 | 2,889.00 | 2,889.00 | 4,839 |
|
May 18, 2026
|
3,010.00 | 3,056.00 | 2,992.00 | 3,015.00 | 3,015.00 | 12,193 |
|
May 15, 2026
|
3,050.00 | 3,071.20 | 3,031.89 | 3,034.00 | 3,034.00 | 5,370 |
|
May 14, 2026
|
3,153.00 | 3,184.40 | 3,051.00 | 3,063.00 | 3,063.00 | 13,620 |
|
May 13, 2026
|
3,153.00 | 3,196.94 | 3,142.26 | 3,191.50 | 3,191.50 | 19,734 |
|
May 12, 2026
|
3,143.00 | 3,175.68 | 3,073.00 | 3,073.00 | 3,073.00 | 7,017 |
|
May 11, 2026
|
3,132.00 | 3,183.00 | 3,077.00 | 3,183.00 | 3,183.00 | 11,203 |
|
May 8, 2026
|
3,160.00 | 3,175.05 | 3,091.60 | 3,097.00 | 3,097.00 | 7,910 |
|
May 7, 2026
|
3,251.00 | 3,284.78 | 3,180.17 | 3,183.00 | 3,183.00 | 8,313 |
|
May 6, 2026
|
3,195.00 | 3,263.09 | 3,187.00 | 3,247.00 | 3,247.00 | 18,113 |
|
May 5, 2026
|
3,161.00 | 3,214.00 | 3,161.00 | 3,164.00 | 3,164.00 | 8,662 |
|
May 1, 2026
|
3,184.00 | 3,246.00 | 3,175.84 | 3,224.00 | 3,224.00 | 12,291 |
|
Apr 30, 2026
|
3,152.00 | 3,165.40 | 3,114.00 | 3,132.00 | 3,132.00 | 5,663 |
|
Apr 29, 2026
|
3,078.00 | 3,094.00 | 3,055.97 | 3,094.00 | 3,094.00 | 1,322 |
|
Apr 28, 2026
|
3,061.00 | 3,114.00 | 3,040.84 | 3,101.00 | 3,101.00 | 11,272 |
|
Apr 27, 2026
|
3,155.00 | 3,158.00 | 3,109.00 | 3,109.00 | 3,109.00 | 5,435 |
|
Apr 24, 2026
|
3,111.00 | 3,192.76 | 3,099.84 | 3,175.00 | 3,175.00 | 11,071 |
|
Apr 23, 2026
|
3,234.00 | 3,238.00 | 3,108.00 | 3,172.00 | 3,172.00 | 8,081 |
|
Apr 22, 2026
|
3,344.00 | 3,344.00 | 3,282.00 | 3,282.00 | 3,282.00 | 3,386 |
|
Apr 21, 2026
|
3,295.00 | 3,326.95 | 3,264.00 | 3,269.50 | 3,269.50 | 3,389 |
|
Apr 20, 2026
|
3,276.00 | 3,304.00 | 3,242.99 | 3,286.50 | 3,286.50 | 2,544 |
|
Apr 17, 2026
|
3,268.00 | 3,376.09 | 3,253.31 | 3,338.00 | 3,338.00 | 11,456 |
|
Apr 16, 2026
|
3,355.00 | 3,361.30 | 3,292.00 | 3,343.00 | 3,343.00 | 7,013 |
|
Apr 15, 2026
|
3,342.00 | 3,375.16 | 3,318.09 | 3,303.50 | 3,303.50 | 12,206 |
|
Apr 14, 2026
|
3,351.00 | 3,385.09 | 3,275.99 | 3,322.50 | 3,322.50 | 6,677 |
|
Apr 13, 2026
|
3,266.00 | 3,293.65 | 3,248.60 | 3,282.50 | 3,282.50 | 2,347 |
|
Apr 10, 2026
|
3,281.00 | 3,323.35 | 3,224.23 | 3,244.00 | 3,244.00 | 2,177 |
|
Apr 9, 2026
|
3,323.00 | 3,342.65 | 3,276.29 | 3,297.50 | 3,297.50 | 1,817 |
|
Apr 8, 2026
|
3,256.00 | 3,434.47 | 3,240.85 | 3,345.50 | 3,345.50 | 21,976 |
|
Apr 7, 2026
|
3,143.00 | 3,254.87 | 3,092.00 | 3,103.00 | 3,103.00 | 4,211 |
|
Apr 2, 2026
|
3,147.00 | 3,266.73 | 3,131.55 | 3,239.50 | 3,239.50 | 5,863 |
|
Apr 1, 2026
|
3,200.00 | 3,252.95 | 3,139.52 | 3,224.50 | 3,224.50 | 7,439 |
|
Mar 31, 2026
|
3,134.00 | 3,190.00 | 3,117.55 | 3,156.50 | 3,156.50 | 3,836 |
|
Mar 30, 2026
|
3,069.00 | 3,127.17 | 3,045.00 | 3,078.00 | 3,078.00 | 10,640 |
|
Mar 27, 2026
|
2,966.00 | 3,043.00 | 2,931.55 | 3,024.00 | 3,024.00 | 17,216 |
|
Mar 26, 2026
|
2,983.00 | 3,011.00 | 2,897.00 | 2,898.50 | 2,898.50 | 9,394 |
|
Mar 25, 2026
|
3,117.00 | 3,160.00 | 3,036.00 | 3,046.50 | 3,046.50 | 8,938 |
|
Mar 24, 2026
|
3,057.00 | 3,063.16 | 2,964.00 | 3,038.00 | 3,038.00 | 5,929 |
|
Mar 23, 2026
|
2,942.00 | 3,162.00 | 2,931.00 | 3,015.00 | 3,015.00 | 25,447 |
|
Mar 20, 2026
|
3,150.00 | 3,180.00 | 3,006.00 | 3,086.00 | 3,086.00 | 6,401 |
|
Mar 19, 2026
|
3,118.00 | 3,153.16 | 3,030.91 | 3,100.00 | 3,100.00 | 16,406 |
|
Mar 18, 2026
|
3,399.00 | 3,433.00 | 3,249.35 | 3,260.50 | 3,260.50 | 15,229 |
|
Mar 17, 2026
|
3,476.00 | 3,489.00 | 3,437.65 | 3,454.00 | 3,454.00 | 5,743 |
|
Mar 16, 2026
|
3,380.00 | 3,464.00 | 3,248.00 | 3,412.00 | 3,412.00 | 16,247 |
|
Mar 13, 2026
|
3,452.00 | 3,490.00 | 3,381.58 | 3,389.00 | 3,389.00 | 11,013 |
|
Mar 12, 2026
|
3,552.00 | 3,587.00 | 3,459.00 | 3,473.50 | 3,473.50 | 12,697 |
|
Mar 11, 2026
|
3,515.00 | 3,542.99 | 3,467.65 | 3,482.00 | 3,482.00 | 3,206 |
|
Mar 10, 2026
|
3,606.00 | 3,633.30 | 3,543.00 | 3,566.00 | 3,566.00 | 11,733 |
|
Mar 9, 2026
|
3,415.00 | 3,557.00 | 3,388.40 | 3,538.50 | 3,538.50 | 16,999 |
|
Mar 6, 2026
|
3,516.00 | 3,569.00 | 3,463.58 | 3,512.00 | 3,512.00 | 13,697 |
|
Mar 5, 2026
|
3,584.00 | 3,602.09 | 3,488.65 | 3,506.00 | 3,506.00 | 5,736 |
|
Mar 4, 2026
|
3,623.00 | 3,663.00 | 3,580.00 | 3,580.00 | 3,580.00 | 2,965 |
|
Mar 3, 2026
|
3,743.00 | 3,757.00 | 3,450.91 | 3,550.00 | 3,550.00 | 20,278 |
|
Mar 2, 2026
|
3,917.00 | 3,823.00 | 3,711.90 | 3,745.00 | 3,745.00 | 20,812 |
|
Feb 27, 2026
|
3,878.00 | 3,900.00 | 3,759.00 | 3,793.50 | 3,793.50 | 12,696 |
|
Feb 26, 2026
|
3,792.00 | 3,818.00 | 3,676.00 | 3,755.50 | 3,755.50 | 4,573 |
|
Feb 25, 2026
|
3,798.00 | 3,950.88 | 3,779.00 | 3,846.50 | 3,846.50 | 13,021 |
|
Feb 24, 2026
|
3,719.00 | 3,743.00 | 3,639.00 | 3,727.00 | 3,727.00 | 12,765 |
|
Feb 23, 2026
|
3,703.00 | 3,785.00 | 3,683.00 | 3,712.00 | 3,712.00 | 11,233 |
|
Feb 20, 2026
|
3,617.00 | 3,700.00 | 3,600.00 | 3,677.00 | 3,677.00 | 6,350 |
|
Feb 19, 2026
|
3,670.00 | 3,681.70 | 3,513.00 | 3,585.00 | 3,585.00 | 21,006 |
|
Feb 18, 2026
|
3,623.00 | 3,695.00 | 3,592.65 | 3,666.00 | 3,666.00 | 16,882 |
|
Feb 17, 2026
|
3,530.00 | 3,593.00 | 3,462.00 | 3,569.00 | 3,569.00 | 8,079 |
|
Feb 16, 2026
|
3,507.00 | 3,654.00 | 3,507.00 | 3,629.00 | 3,629.00 | 6,457 |
|
Feb 13, 2026
|
3,507.00 | 3,537.00 | 3,441.00 | 3,469.00 | 3,469.00 | 23,049 |
|
Feb 12, 2026
|
3,601.00 | 3,623.00 | 3,444.80 | 3,453.00 | 3,453.00 | 15,124 |
|
Feb 11, 2026
|
3,671.00 | 3,713.00 | 3,609.00 | 3,624.00 | 3,624.00 | 16,518 |
|
Feb 10, 2026
|
3,625.00 | 3,672.00 | 3,578.98 | 3,585.00 | 3,585.00 | 17,881 |
|
Feb 9, 2026
|
3,597.00 | 3,691.00 | 3,493.00 | 3,630.00 | 3,630.00 | 12,479 |
|
Feb 6, 2026
|
3,452.00 | 3,607.30 | 3,409.00 | 3,597.00 | 3,597.00 | 20,964 |
|
Feb 5, 2026
|
3,603.00 | 3,675.30 | 3,507.00 | 3,549.00 | 3,549.00 | 56,764 |
|
Feb 4, 2026
|
3,797.00 | 3,851.40 | 3,645.00 | 3,684.00 | 3,684.00 | 20,946 |
|
Feb 3, 2026
|
3,801.00 | 3,843.00 | 3,744.00 | 3,744.00 | 3,744.00 | 15,531 |
|
Feb 2, 2026
|
3,426.00 | 3,721.50 | 3,387.00 | 3,584.00 | 3,584.00 | 60,079 |
|
Jan 30, 2026
|
3,837.00 | 3,893.00 | 3,559.00 | 3,682.00 | 3,682.00 | 59,852 |
|
Jan 29, 2026
|
4,337.00 | 4,413.00 | 3,950.90 | 4,156.00 | 4,156.00 | 44,158 |
|
Jan 28, 2026
|
4,084.00 | 4,239.30 | 4,032.00 | 4,220.50 | 4,220.50 | 51,659 |
|
Jan 27, 2026
|
4,269.00 | 4,322.00 | 3,921.00 | 3,970.50 | 3,970.50 | 70,546 |
|
Jan 26, 2026
|
4,370.00 | 4,559.00 | 4,313.00 | 4,469.00 | 4,469.00 | 73,757 |
|
Jan 23, 2026
|
4,048.00 | 4,290.00 | 4,012.00 | 4,249.00 | 4,249.00 | 60,557 |
|
Jan 22, 2026
|
3,946.00 | 4,004.00 | 3,924.40 | 3,963.00 | 3,963.00 | 14,521 |
|
Jan 21, 2026
|
3,950.00 | 4,017.00 | 3,922.00 | 4,006.00 | 4,006.00 | 40,335 |
|
Jan 20, 2026
|
3,933.00 | 3,985.72 | 3,896.00 | 3,954.00 | 3,954.00 | 15,864 |
|
Jan 19, 2026
|
3,827.00 | 3,891.00 | 3,819.00 | 3,863.00 | 3,863.00 | 26,630 |
|
Jan 16, 2026
|
3,757.00 | 3,812.60 | 3,685.00 | 3,788.00 | 3,788.00 | 27,948 |
|
Jan 15, 2026
|
3,832.00 | 3,903.00 | 3,797.99 | 3,878.00 | 3,878.00 | 41,402 |
|
Jan 14, 2026
|
3,956.00 | 4,004.00 | 3,891.80 | 3,926.00 | 3,926.00 | 35,899 |
|
Jan 13, 2026
|
3,862.00 | 4,038.20 | 3,840.73 | 4,001.00 | 4,001.00 | 23,680 |
|
Jan 12, 2026
|
4,000.00 | 4,018.00 | 3,925.00 | 3,993.50 | 3,993.50 | 29,886 |
|
Jan 9, 2026
|
3,944.00 | 3,971.00 | 3,865.00 | 3,899.00 | 3,899.00 | 11,492 |
|
Jan 8, 2026
|
3,685.00 | 3,738.00 | 3,615.00 | 3,733.00 | 3,733.00 | 28,449 |
|
Jan 7, 2026
|
3,736.00 | 3,766.00 | 3,622.00 | 3,720.00 | 3,720.00 | 24,002 |
|
Jan 6, 2026
|
3,636.00 | 3,894.00 | 3,605.00 | 3,857.00 | 3,857.00 | 48,263 |
|
Jan 5, 2026
|
3,561.00 | 3,681.00 | 3,539.00 | 3,635.00 | 3,635.00 | 42,434 |
|
Jan 2, 2026
|
3,539.00 | 3,586.00 | 3,441.00 | 3,441.00 | 3,441.00 | 23,820 |
|
Dec 31, 2025
|
3,322.00 | 3,426.00 | 3,252.00 | 3,371.00 | 3,371.00 | 24,258 |
|
Dec 30, 2025
|
3,418.00 | 3,609.63 | 3,392.00 | 3,484.00 | 3,484.00 | 40,122 |
|
Dec 29, 2025
|
3,892.00 | 4,033.00 | 3,372.00 | 3,403.00 | 3,403.00 | 86,211 |
|
Dec 24, 2025
|
4,000.00 | 4,101.00 | 3,811.00 | 3,891.00 | 3,891.00 | 55,055 |
|
Dec 23, 2025
|
3,841.00 | 4,007.00 | 3,763.00 | 3,963.00 | 3,963.00 | 111,723 |
|
Dec 22, 2025
|
3,769.00 | 3,818.00 | 3,676.00 | 3,696.00 | 3,696.00 | 39,057 |
|
Dec 19, 2025
|
3,628.00 | 3,658.64 | 3,528.00 | 3,647.00 | 3,647.00 | 17,589 |
|
Dec 18, 2025
|
3,621.00 | 3,665.74 | 3,575.00 | 3,650.00 | 3,650.00 | 28,822 |
|
Dec 17, 2025
|
3,478.00 | 3,542.00 | 3,451.95 | 3,507.00 | 3,507.00 | 48,096 |
|
Dec 16, 2025
|
3,388.00 | 3,469.00 | 3,318.20 | 3,444.50 | 3,444.50 | 22,803 |
|
Dec 15, 2025
|
3,275.00 | 3,399.55 | 3,249.00 | 3,357.00 | 3,357.00 | 37,298 |
|
Dec 12, 2025
|
3,242.00 | 3,312.00 | 3,204.91 | 3,216.50 | 3,216.50 | 27,868 |
|
Dec 11, 2025
|
3,156.00 | 3,181.00 | 3,131.00 | 3,173.00 | 3,173.00 | 13,075 |
|
Dec 10, 2025
|
3,223.00 | 3,246.55 | 3,140.00 | 3,151.00 | 3,151.00 | 11,409 |
|
Dec 9, 2025
|
3,166.00 | 3,224.23 | 3,149.00 | 3,220.50 | 3,220.50 | 8,428 |
|
Dec 8, 2025
|
3,161.00 | 3,196.00 | 3,133.17 | 3,160.00 | 3,160.00 | 7,894 |
|
Dec 5, 2025
|
3,150.00 | 3,157.16 | 3,113.70 | 3,118.00 | 3,118.00 | 9,313 |
|
Dec 4, 2025
|
3,095.00 | 3,132.89 | 3,075.12 | 3,113.00 | 3,113.00 | 4,247 |
|
Dec 3, 2025
|
3,160.00 | 3,171.00 | 3,109.00 | 3,171.00 | 3,171.00 | 4,920 |
|
Dec 2, 2025
|
3,120.00 | 3,179.00 | 3,051.44 | 3,175.00 | 3,175.00 | 7,318 |
|
Dec 1, 2025
|
3,190.00 | 3,198.00 | 3,108.13 | 3,121.00 | 3,121.00 | 20,160 |
|
Nov 28, 2025
|
3,172.00 | 3,238.00 | 3,027.00 | 3,150.50 | 3,150.50 | 5,939 |
|
Nov 27, 2025
|
3,102.00 | 3,125.00 | 3,055.00 | 3,092.50 | 3,092.50 | 3,603 |
|
Nov 26, 2025
|
3,050.00 | 3,089.00 | 3,028.00 | 3,066.00 | 3,066.00 | 3,115 |
|
Nov 25, 2025
|
3,041.00 | 3,069.00 | 2,999.00 | 3,015.00 | 3,015.00 | 2,783 |
|
Nov 24, 2025
|
3,038.00 | 3,067.00 | 3,000.00 | 3,033.00 | 3,033.00 | 1,684 |
|
Nov 21, 2025
|
2,995.00 | 3,056.00 | 2,949.00 | 3,006.00 | 3,006.00 | 18,535 |
|
Nov 20, 2025
|
3,039.00 | 3,127.00 | 3,027.00 | 3,028.00 | 3,028.00 | 16,784 |
|
Nov 19, 2025
|
3,064.00 | 3,136.00 | 3,036.00 | 3,053.00 | 3,053.00 | 9,135 |
|
Nov 18, 2025
|
3,003.00 | 3,146.14 | 3,000.00 | 3,075.00 | 3,075.00 | 6,212 |
|
Nov 17, 2025
|
3,072.00 | 3,085.00 | 2,990.00 | 3,006.00 | 3,006.00 | 6,486 |
|
Nov 14, 2025
|
3,111.00 | 3,127.00 | 2,982.00 | 3,068.00 | 3,068.00 | 45,866 |
|
Nov 13, 2025
|
3,249.00 | 3,268.00 | 3,152.00 | 3,181.00 | 3,181.00 | 32,867 |
|
Nov 12, 2025
|
3,174.00 | 3,227.00 | 3,117.00 | 3,207.00 | 3,207.00 | 11,410 |
|
Nov 11, 2025
|
3,141.00 | 3,190.00 | 3,072.15 | 3,156.00 | 3,156.00 | 17,686 |
|
Nov 10, 2025
|
3,053.00 | 3,106.00 | 3,033.00 | 3,070.00 | 3,070.00 | 3,240 |
|
Nov 7, 2025
|
3,030.00 | 3,073.00 | 2,961.00 | 3,040.00 | 3,040.00 | 3,688 |
|
Nov 6, 2025
|
3,130.00 | 3,170.00 | 2,989.00 | 2,992.00 | 2,992.00 | 14,409 |
|
Nov 5, 2025
|
3,065.00 | 3,147.00 | 3,041.00 | 3,119.00 | 3,119.00 | 1,302 |
|
Nov 4, 2025
|
3,085.00 | 3,136.00 | 3,049.00 | 3,126.00 | 3,126.00 | 3,765 |
|
Nov 3, 2025
|
3,180.00 | 3,210.00 | 3,099.00 | 3,106.00 | 3,106.00 | 8,961 |
|
Oct 31, 2025
|
3,144.00 | 3,220.00 | 3,115.00 | 3,131.00 | 3,131.00 | 8,536 |
|
Oct 30, 2025
|
3,089.00 | 3,168.00 | 3,027.00 | 3,129.00 | 3,129.00 | 11,664 |
