XETRA - Delayed Quote
EUR
iShares Core S&P 500 UCITS ETF USD (Acc) (SXR8.DE)
734.62
-11.44
(-1.53%)
At close: October 30 at 5:36:13 PM GMT+1
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
|
737.00 | 739.46 | 733.50 | 734.62 | 734.62 | 38,311 |
|
Oct 29, 2026
|
747.10 | 751.04 | 745.00 | 746.06 | 746.06 | 23,884 |
|
Oct 28, 2026
|
750.32 | 750.68 | 747.88 | 749.40 | 749.40 | 17,367 |
|
Oct 27, 2026
|
742.54 | 749.00 | 741.82 | 748.22 | 748.22 | 28,286 |
|
Oct 26, 2026
|
734.96 | 743.26 | 734.18 | 740.94 | 740.94 | 19,209 |
|
Oct 23, 2026
|
737.92 | 740.14 | 733.44 | 738.04 | 738.04 | 48,412 |
|
Oct 22, 2026
|
738.54 | 742.62 | 737.00 | 738.22 | 738.22 | 77,456 |
|
Oct 21, 2026
|
743.36 | 745.02 | 741.06 | 745.02 | 745.02 | 74,153 |
|
Oct 20, 2026
|
740.80 | 743.44 | 736.70 | 741.34 | 741.34 | 70,857 |
|
Oct 19, 2026
|
741.90 | 743.44 | 739.32 | 743.44 | 743.44 | 84,298 |
|
Oct 16, 2026
|
744.68 | 745.40 | 739.72 | 740.78 | 740.78 | 26,538 |
|
Oct 15, 2026
|
740.26 | 745.56 | 738.28 | 744.48 | 744.48 | 44,226 |
|
Oct 14, 2026
|
753.02 | 755.30 | 751.24 | 751.50 | 751.50 | 70,426 |
|
Oct 13, 2026
|
752.72 | 754.48 | 750.94 | 751.08 | 751.08 | 70,485 |
|
Oct 12, 2026
|
754.06 | 755.16 | 753.40 | 754.68 | 754.68 | 35,526 |
|
Oct 9, 2026
|
749.04 | 752.00 | 748.60 | 751.32 | 751.32 | 71,291 |
|
Oct 8, 2026
|
749.94 | 750.64 | 748.46 | 749.02 | 749.02 | 36,050 |
|
Oct 7, 2026
|
751.74 | 754.70 | 748.50 | 750.62 | 750.62 | 76,816 |
|
Oct 6, 2026
|
749.30 | 751.28 | 747.08 | 750.70 | 750.70 | 95,261 |
|
Oct 5, 2026
|
743.78 | 748.00 | 741.68 | 746.66 | 746.66 | 61,130 |
|
Oct 2, 2026
|
737.12 | 742.64 | 736.32 | 739.48 | 739.48 | 52,759 |
|
Oct 1, 2026
|
733.42 | 734.70 | 728.96 | 732.50 | 732.50 | 48,322 |
|
Sep 30, 2026
|
730.38 | 734.14 | 727.90 | 732.78 | 732.78 | 35,236 |
|
Sep 29, 2026
|
729.56 | 732.30 | 729.00 | 729.82 | 729.82 | 17,655 |
|
Sep 28, 2026
|
731.54 | 732.72 | 728.18 | 728.68 | 728.68 | 33,089 |
|
Sep 25, 2026
|
731.30 | 732.16 | 727.90 | 730.44 | 730.44 | 28,848 |
|
Sep 24, 2026
|
726.94 | 729.84 | 725.52 | 727.76 | 727.76 | 22,805 |
|
Sep 23, 2026
|
734.04 | 735.02 | 730.60 | 731.04 | 731.04 | 19,020 |
|
Sep 22, 2026
|
731.18 | 732.70 | 730.46 | 731.94 | 731.94 | 21,070 |
|
Sep 21, 2026
|
722.98 | 727.20 | 722.38 | 726.94 | 726.94 | 28,102 |
|
Sep 18, 2026
|
720.02 | 720.86 | 716.80 | 717.34 | 717.34 | 16,979 |
|
Sep 17, 2026
|
715.34 | 718.62 | 714.46 | 717.10 | 717.10 | 25,415 |
|
Sep 16, 2026
|
710.56 | 712.36 | 709.44 | 711.84 | 711.84 | 18,142 |
|
Sep 15, 2026
|
710.50 | 712.22 | 707.50 | 708.78 | 708.78 | 23,927 |
|
Sep 14, 2026
|
710.22 | 713.08 | 709.24 | 711.62 | 711.62 | 16,296 |
|
Sep 11, 2026
|
708.68 | 713.66 | 708.18 | 712.94 | 712.94 | 24,219 |
|
Sep 10, 2026
|
709.66 | 709.84 | 703.86 | 705.82 | 705.82 | 18,406 |
|
Sep 9, 2026
|
711.68 | 712.04 | 707.00 | 708.08 | 708.08 | 25,502 |
|
Sep 8, 2026
|
714.34 | 715.80 | 712.18 | 713.04 | 713.04 | 17,759 |
|
Sep 7, 2026
|
716.60 | 716.94 | 713.56 | 714.02 | 714.02 | 24,325 |
|
Sep 4, 2026
|
718.46 | 720.00 | 715.00 | 715.30 | 715.30 | 21,967 |
|
Sep 3, 2026
|
712.24 | 718.68 | 711.60 | 718.60 | 718.60 | 21,812 |
|
Sep 2, 2026
|
711.50 | 714.32 | 708.90 | 713.80 | 713.80 | 22,032 |
|
Sep 1, 2026
|
714.90 | 715.14 | 709.10 | 711.72 | 711.72 | 43,917 |
|
Aug 31, 2026
|
716.16 | 716.34 | 712.00 | 712.10 | 712.10 | 34,603 |
|
Aug 28, 2026
|
715.32 | 721.46 | 714.94 | 721.06 | 721.06 | 16,534 |
|
Aug 27, 2026
|
712.66 | 715.14 | 711.22 | 714.26 | 714.26 | 16,519 |
|
Aug 26, 2026
|
708.88 | 711.28 | 707.98 | 709.68 | 709.68 | 16,997 |
|
Aug 25, 2026
|
709.72 | 710.98 | 706.86 | 708.24 | 708.24 | 17,019 |
|
Aug 24, 2026
|
706.90 | 708.70 | 705.92 | 707.24 | 707.24 | 30,842 |
|
Aug 21, 2026
|
705.60 | 709.22 | 705.48 | 709.16 | 709.16 | 21,771 |
|
Aug 20, 2026
|
712.12 | 712.44 | 706.94 | 708.64 | 708.64 | 18,261 |
|
Aug 19, 2026
|
714.92 | 716.76 | 712.10 | 714.00 | 714.00 | 21,476 |
|
Aug 18, 2026
|
718.72 | 719.00 | 715.90 | 716.40 | 716.40 | 26,713 |
|
Aug 17, 2026
|
724.90 | 725.06 | 722.02 | 723.00 | 723.00 | 27,793 |
|
Aug 14, 2026
|
728.16 | 728.30 | 724.02 | 724.18 | 724.18 | 21,283 |
|
Aug 13, 2026
|
725.28 | 729.84 | 724.86 | 727.18 | 727.18 | 15,379 |
|
Aug 12, 2026
|
722.64 | 724.68 | 721.90 | 722.78 | 722.78 | 22,441 |
|
Aug 11, 2026
|
723.82 | 725.60 | 722.94 | 722.94 | 722.94 | 18,834 |
|
Aug 10, 2026
|
723.88 | 724.76 | 722.34 | 723.82 | 723.82 | 27,587 |
|
Aug 7, 2026
|
721.28 | 723.48 | 719.70 | 723.04 | 723.04 | 23,646 |
|
Aug 6, 2026
|
721.64 | 723.06 | 720.46 | 721.00 | 721.00 | 16,113 |
|
Aug 5, 2026
|
724.84 | 727.00 | 721.58 | 722.42 | 722.42 | 38,359 |
|
Aug 4, 2026
|
713.04 | 720.36 | 711.64 | 719.96 | 719.96 | 27,949 |
|
Aug 3, 2026
|
703.70 | 709.62 | 702.26 | 709.52 | 709.52 | 47,044 |
|
Jul 31, 2026
|
698.60 | 702.38 | 694.68 | 696.24 | 696.24 | 28,337 |
|
Jul 30, 2026
|
691.22 | 693.78 | 689.50 | 690.52 | 690.52 | 42,259 |
|
Jul 29, 2026
|
703.70 | 704.90 | 696.00 | 697.70 | 697.70 | 43,580 |
|
Jul 28, 2026
|
700.92 | 704.28 | 699.50 | 703.06 | 703.06 | 44,123 |
|
Jul 27, 2026
|
706.38 | 707.84 | 700.00 | 700.18 | 700.18 | 22,504 |
|
Jul 24, 2026
|
701.12 | 705.02 | 700.42 | 704.60 | 704.60 | 21,575 |
|
Jul 23, 2026
|
705.32 | 707.00 | 699.26 | 700.42 | 700.42 | 28,258 |
|
Jul 22, 2026
|
706.26 | 709.72 | 705.44 | 709.42 | 709.42 | 21,359 |
|
Jul 21, 2026
|
705.78 | 708.38 | 704.64 | 707.96 | 707.96 | 18,801 |
|
Jul 20, 2026
|
702.56 | 708.48 | 702.22 | 706.24 | 706.24 | 28,182 |
|
Jul 17, 2026
|
703.10 | 705.64 | 700.44 | 703.46 | 703.46 | 21,423 |
|
Jul 16, 2026
|
711.16 | 712.40 | 708.48 | 711.96 | 711.96 | 22,018 |
|
Jul 15, 2026
|
712.68 | 714.38 | 710.86 | 711.62 | 711.62 | 27,230 |
|
Jul 14, 2026
|
710.96 | 711.14 | 706.72 | 710.00 | 710.00 | 23,199 |
|
Jul 13, 2026
|
712.16 | 713.48 | 710.48 | 712.88 | 712.88 | 29,391 |
|
Jul 10, 2026
|
708.74 | 712.96 | 708.22 | 711.48 | 711.48 | 26,225 |
|
Jul 9, 2026
|
706.48 | 709.00 | 704.60 | 708.80 | 708.80 | 22,551 |
|
Jul 8, 2026
|
705.62 | 706.54 | 700.68 | 702.24 | 702.24 | 36,168 |
|
Jul 7, 2026
|
709.00 | 710.00 | 704.58 | 705.44 | 705.44 | 28,926 |
|
Jul 6, 2026
|
707.42 | 710.60 | 707.10 | 710.36 | 710.36 | 27,435 |
|
Jul 3, 2026
|
705.66 | 706.48 | 704.44 | 706.12 | 706.12 | 16,981 |
|
Jul 2, 2026
|
706.42 | 708.94 | 702.80 | 704.54 | 704.54 | 26,543 |
|
Jul 1, 2026
|
705.02 | 710.82 | 704.00 | 710.42 | 710.42 | 43,210 |
|
Jun 30, 2026
|
703.20 | 705.80 | 701.84 | 704.98 | 704.98 | 34,834 |
|
Jun 29, 2026
|
696.06 | 700.80 | 693.96 | 697.76 | 697.76 | 23,428 |
|
Jun 26, 2026
|
694.32 | 696.42 | 687.80 | 696.42 | 696.42 | 27,838 |
|
Jun 25, 2026
|
702.80 | 704.18 | 694.32 | 697.56 | 697.56 | 20,948 |
|
Jun 24, 2026
|
699.28 | 704.80 | 699.12 | 703.98 | 703.98 | 32,627 |
|
Jun 23, 2026
|
695.20 | 702.00 | 694.28 | 698.06 | 698.06 | 45,282 |
|
Jun 22, 2026
|
704.24 | 709.08 | 701.74 | 703.60 | 703.60 | 43,711 |
|
Jun 19, 2026
|
702.92 | 703.96 | 701.14 | 703.54 | 703.54 | 64,097 |
|
Jun 18, 2026
|
699.88 | 704.86 | 699.46 | 701.66 | 701.66 | 26,399 |
|
Jun 17, 2026
|
698.96 | 699.32 | 696.34 | 698.02 | 698.02 | 32,610 |
|
Jun 16, 2026
|
701.66 | 702.24 | 698.90 | 699.68 | 699.68 | 48,271 |
|
Jun 15, 2026
|
697.52 | 701.60 | 696.66 | 701.60 | 701.60 | 52,974 |
|
Jun 12, 2026
|
686.10 | 692.94 | 684.54 | 691.86 | 691.86 | 62,680 |
|
Jun 11, 2026
|
681.54 | 684.12 | 678.38 | 681.24 | 681.24 | 38,746 |
|
Jun 10, 2026
|
685.54 | 688.36 | 680.50 | 681.70 | 681.70 | 34,596 |
|
Jun 9, 2026
|
693.06 | 695.56 | 681.04 | 682.52 | 682.52 | 42,844 |
|
Jun 8, 2026
|
690.88 | 696.00 | 690.66 | 693.26 | 693.26 | 51,896 |
|
Jun 5, 2026
|
698.14 | 700.42 | 697.06 | 698.30 | 698.30 | 30,333 |
|
Jun 4, 2026
|
699.30 | 701.02 | 694.66 | 700.74 | 700.74 | 23,936 |
|
Jun 3, 2026
|
704.60 | 705.16 | 701.50 | 701.76 | 701.76 | 26,033 |
|
Jun 2, 2026
|
701.14 | 704.20 | 699.76 | 703.94 | 703.94 | 23,238 |
|
Jun 1, 2026
|
701.68 | 702.82 | 699.64 | 702.42 | 702.42 | 71,758 |
|
May 29, 2026
|
699.40 | 701.48 | 698.22 | 698.90 | 698.90 | 26,745 |
|
May 28, 2026
|
696.20 | 697.76 | 694.28 | 697.68 | 697.68 | 24,672 |
|
May 27, 2026
|
695.20 | 697.76 | 693.60 | 694.50 | 694.50 | 31,431 |
|
May 26, 2026
|
695.36 | 697.38 | 694.08 | 695.74 | 695.74 | 27,253 |
|
May 25, 2026
|
696.86 | 697.64 | 696.02 | 696.54 | 696.54 | 27,469 |
|
May 22, 2026
|
692.06 | 694.86 | 690.98 | 694.82 | 694.82 | 28,640 |
|
May 21, 2026
|
686.44 | 688.80 | 685.60 | 687.28 | 687.28 | 23,335 |
|
May 20, 2026
|
683.12 | 687.00 | 682.94 | 686.26 | 686.26 | 22,795 |
|
May 19, 2026
|
683.18 | 684.90 | 679.88 | 680.94 | 680.94 | 29,381 |
|
May 18, 2026
|
681.82 | 685.92 | 680.56 | 682.00 | 682.00 | 31,412 |
|
May 15, 2026
|
689.18 | 689.38 | 684.48 | 687.70 | 687.70 | 39,362 |
|
May 14, 2026
|
684.62 | 691.60 | 684.40 | 691.20 | 691.20 | 22,500 |
|
May 13, 2026
|
679.94 | 682.24 | 677.26 | 680.66 | 680.66 | 32,624 |
|
May 12, 2026
|
675.56 | 677.14 | 672.98 | 673.50 | 673.50 | 40,594 |
|
May 11, 2026
|
675.08 | 677.24 | 673.68 | 677.06 | 677.06 | 20,157 |
|
May 8, 2026
|
673.64 | 675.08 | 672.40 | 674.76 | 674.76 | 16,232 |
|
May 7, 2026
|
674.10 | 674.50 | 672.00 | 673.66 | 673.66 | 28,824 |
|
May 6, 2026
|
667.22 | 671.90 | 666.28 | 671.46 | 671.46 | 38,095 |
|
May 5, 2026
|
664.16 | 666.54 | 663.62 | 666.00 | 666.00 | 32,709 |
|
May 4, 2026
|
663.36 | 664.82 | 660.40 | 661.44 | 661.44 | 69,435 |
|
Apr 30, 2026
|
656.18 | 660.00 | 654.90 | 656.58 | 656.58 | 22,634 |
|
Apr 29, 2026
|
656.86 | 657.24 | 654.84 | 655.38 | 655.38 | 15,424 |
|
Apr 28, 2026
|
658.42 | 658.66 | 653.38 | 653.38 | 653.38 | 25,813 |
|
Apr 27, 2026
|
655.62 | 656.04 | 654.14 | 655.14 | 655.14 | 29,718 |
|
Apr 24, 2026
|
655.14 | 656.40 | 653.12 | 655.72 | 655.72 | 25,717 |
|
Apr 23, 2026
|
652.90 | 655.82 | 651.70 | 655.76 | 655.76 | 29,190 |
|
Apr 22, 2026
|
649.94 | 653.54 | 648.96 | 652.96 | 652.96 | 29,157 |
|
Apr 21, 2026
|
649.98 | 652.68 | 647.82 | 648.46 | 648.46 | 24,830 |
|
Apr 20, 2026
|
647.78 | 649.90 | 646.40 | 647.40 | 647.40 | 33,146 |
|
Apr 17, 2026
|
643.10 | 649.40 | 642.40 | 649.40 | 649.40 | 32,901 |
|
Apr 16, 2026
|
640.74 | 642.50 | 639.90 | 642.18 | 642.18 | 33,213 |
|
Apr 15, 2026
|
635.02 | 637.10 | 634.54 | 636.98 | 636.98 | 37,751 |
|
Apr 14, 2026
|
628.10 | 632.80 | 627.64 | 632.80 | 632.80 | 33,521 |
|
Apr 13, 2026
|
623.12 | 626.56 | 621.94 | 625.66 | 625.66 | 29,888 |
|
Apr 10, 2026
|
626.80 | 627.70 | 625.00 | 625.72 | 625.72 | 15,470 |
|
Apr 9, 2026
|
623.30 | 624.24 | 621.42 | 624.24 | 624.24 | 22,482 |
|
Apr 8, 2026
|
623.70 | 625.30 | 619.46 | 621.66 | 621.66 | 46,528 |
|
Apr 7, 2026
|
613.38 | 615.34 | 606.96 | 608.66 | 608.66 | 45,933 |
|
Apr 2, 2026
|
604.74 | 614.00 | 602.66 | 611.58 | 611.58 | 28,166 |
|
Apr 1, 2026
|
609.86 | 610.48 | 606.38 | 610.30 | 610.30 | 101,180 |
|
Mar 31, 2026
|
598.50 | 601.34 | 597.42 | 600.12 | 600.12 | 57,041 |
|
Mar 30, 2026
|
595.80 | 601.26 | 595.60 | 600.44 | 600.44 | 32,628 |
|
Mar 27, 2026
|
605.98 | 606.04 | 597.08 | 597.92 | 597.92 | 37,809 |
|
Mar 26, 2026
|
611.02 | 611.68 | 607.12 | 607.20 | 607.20 | 32,346 |
|
Mar 25, 2026
|
612.74 | 615.14 | 609.98 | 613.26 | 613.26 | 22,458 |
|
Mar 24, 2026
|
610.32 | 611.36 | 605.70 | 609.30 | 609.30 | 27,566 |
|
Mar 23, 2026
|
601.54 | 621.86 | 600.80 | 610.16 | 610.16 | 83,111 |
|
Mar 20, 2026
|
614.00 | 614.64 | 608.50 | 608.52 | 608.52 | 47,418 |
|
Mar 19, 2026
|
619.52 | 620.62 | 613.08 | 613.34 | 613.34 | 32,992 |
|
Mar 18, 2026
|
628.80 | 629.44 | 621.80 | 622.36 | 622.36 | 28,355 |
|
Mar 17, 2026
|
623.88 | 628.66 | 622.10 | 626.18 | 626.18 | 24,544 |
|
Mar 16, 2026
|
626.26 | 627.90 | 623.70 | 625.36 | 625.36 | 37,771 |
|
Mar 13, 2026
|
622.98 | 629.22 | 622.94 | 624.60 | 624.60 | 36,606 |
|
Mar 12, 2026
|
627.14 | 627.80 | 623.14 | 624.70 | 624.70 | 23,882 |
|
Mar 11, 2026
|
627.66 | 630.60 | 626.18 | 628.04 | 628.04 | 26,588 |
|
Mar 10, 2026
|
627.60 | 629.18 | 623.98 | 628.80 | 628.80 | 45,868 |
|
Mar 9, 2026
|
616.32 | 622.74 | 615.88 | 622.40 | 622.40 | 80,872 |
|
Mar 5, 2026
|
633.62 | 635.34 | 631.00 | 632.34 | 632.34 | 40,844 |
|
Mar 4, 2026
|
628.12 | 634.06 | 627.68 | 633.44 | 633.44 | 47,182 |
|
Mar 3, 2026
|
627.24 | 628.64 | 622.82 | 627.50 | 627.50 | 54,096 |
|
Mar 2, 2026
|
620.46 | 631.36 | 619.48 | 629.62 | 629.62 | 95,888 |
|
Feb 27, 2026
|
626.36 | 627.58 | 620.48 | 624.02 | 624.02 | 34,676 |
|
Feb 26, 2026
|
630.84 | 632.48 | 624.46 | 627.88 | 627.88 | 39,653 |
|
Feb 25, 2026
|
627.18 | 631.24 | 627.08 | 630.04 | 630.04 | 50,630 |
|
Feb 24, 2026
|
623.66 | 627.18 | 621.00 | 625.46 | 625.46 | 30,066 |
|
Feb 23, 2026
|
623.76 | 628.80 | 620.50 | 622.02 | 622.02 | 51,348 |
|
Feb 20, 2026
|
628.10 | 629.00 | 623.22 | 627.44 | 627.44 | 59,370 |
|
Feb 19, 2026
|
626.40 | 627.50 | 623.22 | 625.76 | 625.76 | 26,860 |
|
Feb 18, 2026
|
622.38 | 626.66 | 621.24 | 626.58 | 626.58 | 42,339 |
|
Feb 17, 2026
|
618.74 | 621.18 | 615.40 | 619.90 | 619.90 | 35,781 |
|
Feb 16, 2026
|
619.46 | 621.06 | 617.64 | 618.28 | 618.28 | 40,844 |
|
Feb 13, 2026
|
617.86 | 620.60 | 614.26 | 619.36 | 619.36 | 64,160 |
|
Feb 12, 2026
|
629.06 | 629.40 | 619.78 | 620.74 | 620.74 | 33,502 |
|
Feb 11, 2026
|
625.86 | 631.98 | 623.88 | 626.90 | 626.90 | 52,401 |
|
Feb 10, 2026
|
626.86 | 629.56 | 625.70 | 627.78 | 627.78 | 28,438 |
|
Feb 9, 2026
|
627.26 | 628.08 | 621.32 | 627.96 | 627.96 | 55,873 |
|
Feb 6, 2026
|
616.72 | 626.18 | 616.60 | 626.18 | 626.18 | 48,142 |
|
Feb 5, 2026
|
626.00 | 627.36 | 616.58 | 620.48 | 620.48 | 59,853 |
|
Feb 4, 2026
|
627.94 | 630.00 | 625.10 | 626.64 | 626.64 | 43,972 |
|
Feb 3, 2026
|
634.82 | 636.10 | 628.94 | 629.36 | 629.36 | 46,977 |
|
Feb 2, 2026
|
621.82 | 634.00 | 621.56 | 633.66 | 633.66 | 55,735 |
|
Jan 30, 2026
|
620.42 | 627.80 | 619.72 | 626.26 | 626.26 | 67,712 |
|
Jan 29, 2026
|
626.08 | 628.18 | 617.22 | 620.48 | 620.48 | 72,970 |
|
Jan 28, 2026
|
626.54 | 628.52 | 625.10 | 626.98 | 626.98 | 35,813 |
|
Jan 27, 2026
|
629.88 | 630.34 | 624.30 | 625.12 | 625.12 | 27,027 |
|
Jan 26, 2026
|
625.72 | 628.18 | 622.70 | 627.22 | 627.22 | 41,802 |
|
Jan 23, 2026
|
632.38 | 632.60 | 629.40 | 630.68 | 630.68 | 46,825 |
|
Jan 22, 2026
|
632.90 | 634.96 | 630.26 | 631.84 | 631.84 | 50,978 |
|
Jan 21, 2026
|
623.92 | 629.66 | 619.74 | 627.80 | 627.80 | 55,841 |
|
Jan 20, 2026
|
627.44 | 627.84 | 622.04 | 627.12 | 627.12 | 66,283 |
|
Jan 19, 2026
|
633.82 | 635.32 | 631.16 | 632.10 | 632.10 | 42,032 |
|
Jan 16, 2026
|
643.50 | 643.60 | 639.96 | 642.46 | 642.46 | 55,274 |
|
Jan 15, 2026
|
639.02 | 644.54 | 639.02 | 643.82 | 643.82 | 42,114 |
|
Jan 14, 2026
|
639.66 | 640.20 | 633.62 | 635.10 | 635.10 | 31,458 |
|
Jan 13, 2026
|
640.70 | 642.70 | 639.22 | 641.32 | 641.32 | 31,775 |
|
Jan 12, 2026
|
635.78 | 640.00 | 633.60 | 639.64 | 639.64 | 42,282 |
|
Jan 9, 2026
|
637.02 | 641.46 | 636.48 | 640.58 | 640.58 | 32,346 |
|
Jan 8, 2026
|
634.38 | 636.50 | 633.60 | 635.98 | 635.98 | 28,757 |
|
Jan 7, 2026
|
636.80 | 637.70 | 635.52 | 637.40 | 637.40 | 64,844 |
|
Jan 6, 2026
|
630.96 | 635.64 | 629.62 | 634.24 | 634.24 | 46,654 |
|
Jan 5, 2026
|
629.62 | 633.64 | 629.38 | 632.16 | 632.16 | 69,363 |
|
Jan 2, 2026
|
628.32 | 630.50 | 623.16 | 624.74 | 624.74 | 81,580 |
|
Dec 30, 2025
|
628.48 | 629.24 | 627.88 | 629.22 | 629.22 | 28,996 |
|
Dec 29, 2025
|
629.50 | 630.28 | 626.92 | 628.70 | 628.70 | 41,479 |
|
Dec 23, 2025
|
625.42 | 627.70 | 623.80 | 627.44 | 627.44 | 34,857 |
|
Dec 22, 2025
|
626.24 | 626.58 | 624.26 | 626.36 | 626.36 | 28,949 |
|
Dec 19, 2025
|
621.22 | 624.78 | 619.00 | 624.48 | 624.48 | 37,047 |
|
Dec 18, 2025
|
615.20 | 622.88 | 614.98 | 622.14 | 622.14 | 33,025 |
|
Dec 17, 2025
|
622.48 | 624.20 | 614.58 | 614.94 | 614.94 | 32,452 |
|
Dec 16, 2025
|
618.24 | 620.82 | 615.94 | 617.70 | 617.70 | 33,898 |
|
Dec 15, 2025
|
624.84 | 626.28 | 619.58 | 621.80 | 621.80 | 28,790 |
|
Dec 12, 2025
|
629.98 | 630.74 | 621.02 | 621.90 | 621.90 | 26,757 |
|
Dec 11, 2025
|
625.44 | 628.28 | 623.62 | 625.86 | 625.86 | 40,226 |
|
Dec 10, 2025
|
629.76 | 630.62 | 627.92 | 629.86 | 629.86 | 34,330 |
|
Dec 9, 2025
|
630.96 | 632.08 | 629.00 | 631.52 | 631.52 | 35,653 |
|
Dec 8, 2025
|
631.98 | 632.66 | 630.16 | 630.80 | 630.80 | 35,962 |
|
Dec 5, 2025
|
631.10 | 633.70 | 629.40 | 632.28 | 632.28 | 32,057 |
|
Dec 4, 2025
|
629.10 | 630.92 | 627.16 | 628.92 | 628.92 | 38,256 |
|
Dec 3, 2025
|
629.38 | 629.58 | 624.82 | 628.50 | 628.50 | 28,281 |
|
Dec 2, 2025
|
627.44 | 632.00 | 627.08 | 628.72 | 628.72 | 40,592 |
|
Dec 1, 2025
|
627.46 | 629.08 | 624.46 | 628.82 | 628.82 | 49,839 |
|
Nov 28, 2025
|
630.28 | 632.98 | 630.28 | 631.40 | 631.40 | 20,940 |
|
Nov 27, 2025
|
629.22 | 630.36 | 628.74 | 629.02 | 629.02 | 24,198 |
|
Nov 26, 2025
|
627.88 | 629.88 | 626.28 | 629.78 | 629.78 | 38,186 |
|
Nov 25, 2025
|
622.74 | 622.80 | 616.24 | 622.18 | 622.18 | 31,979 |
|
Nov 24, 2025
|
616.26 | 622.16 | 613.08 | 621.48 | 621.48 | 26,684 |
|
Nov 21, 2025
|
608.00 | 612.08 | 604.82 | 612.08 | 612.08 | 52,224 |
|
Nov 20, 2025
|
625.18 | 629.04 | 619.96 | 619.96 | 619.96 | 34,573 |
|
Nov 19, 2025
|
611.84 | 619.50 | 611.44 | 614.76 | 614.76 | 46,358 |
|
Nov 18, 2025
|
612.82 | 615.50 | 607.20 | 612.90 | 612.90 | 63,560 |
|
Nov 17, 2025
|
624.34 | 625.28 | 617.52 | 620.48 | 620.48 | 43,733 |
|
Nov 14, 2025
|
618.56 | 623.16 | 611.60 | 622.42 | 622.42 | 62,600 |
|
Nov 13, 2025
|
631.96 | 632.40 | 622.14 | 622.50 | 622.50 | 36,366 |
|
Nov 12, 2025
|
634.24 | 635.76 | 630.18 | 631.64 | 631.64 | 28,902 |
|
Nov 11, 2025
|
631.54 | 631.76 | 627.80 | 628.76 | 628.76 | 34,475 |
|
Nov 10, 2025
|
626.52 | 630.22 | 625.90 | 627.48 | 627.48 | 66,632 |
|
Nov 7, 2025
|
625.56 | 625.80 | 613.62 | 614.14 | 614.14 | 72,745 |
|
Nov 6, 2025
|
629.88 | 632.42 | 623.16 | 623.32 | 623.32 | 48,694 |
|
Nov 5, 2025
|
629.18 | 634.08 | 628.14 | 634.08 | 634.08 | 55,762 |
|
Nov 4, 2025
|
629.68 | 635.08 | 628.18 | 632.98 | 632.98 | 56,566 |
|
Nov 3, 2025
|
635.04 | 639.36 | 633.50 | 635.40 | 635.40 | 54,937 |
|
Oct 31, 2025
|
635.90 | 637.50 | 633.26 | 634.50 | 634.50 | 42,619 |
|
Oct 30, 2025
|
634.64 | 635.98 | 631.96 | 634.52 | 634.52 | 75,490 |
