XETRA - Delayed Quote
EUR
iShares NASDAQ 100 UCITS ETF USD (Acc) (SXRV.DE)
1,465.40
-48.40
(-3.20%)
At close: October 30 at 5:36:10 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
|
1,476.80 | 1,482.00 | 1,462.60 | 1,465.40 | 1,465.40 | 18,581 |
|
Oct 29, 2026
|
1,517.80 | 1,528.60 | 1,509.60 | 1,513.80 | 1,513.80 | 9,753 |
|
Oct 28, 2026
|
1,540.60 | 1,541.00 | 1,528.00 | 1,530.80 | 1,530.80 | 13,349 |
|
Oct 27, 2026
|
1,504.80 | 1,532.00 | 1,503.80 | 1,530.00 | 1,530.00 | 27,111 |
|
Oct 26, 2026
|
1,483.00 | 1,510.80 | 1,480.00 | 1,505.40 | 1,505.40 | 14,169 |
|
Oct 23, 2026
|
1,488.00 | 1,495.00 | 1,479.60 | 1,493.60 | 1,493.60 | 14,214 |
|
Oct 22, 2026
|
1,498.00 | 1,509.80 | 1,490.40 | 1,494.20 | 1,494.20 | 37,071 |
|
Oct 21, 2026
|
1,518.40 | 1,527.00 | 1,513.20 | 1,527.00 | 1,527.00 | 27,667 |
|
Oct 20, 2026
|
1,511.20 | 1,517.80 | 1,494.00 | 1,511.00 | 1,511.00 | 27,070 |
|
Oct 19, 2026
|
1,514.20 | 1,525.00 | 1,508.80 | 1,525.00 | 1,525.00 | 28,822 |
|
Oct 16, 2026
|
1,532.60 | 1,534.00 | 1,504.40 | 1,508.80 | 1,508.80 | 10,859 |
|
Oct 15, 2026
|
1,518.00 | 1,530.40 | 1,507.60 | 1,527.80 | 1,527.80 | 35,508 |
|
Oct 14, 2026
|
1,568.80 | 1,571.60 | 1,558.60 | 1,558.60 | 1,558.60 | 23,561 |
|
Oct 13, 2026
|
1,563.00 | 1,570.80 | 1,558.60 | 1,562.20 | 1,562.20 | 24,263 |
|
Oct 12, 2026
|
1,586.80 | 1,589.20 | 1,576.00 | 1,579.00 | 1,579.00 | 6,332 |
|
Oct 9, 2026
|
1,586.00 | 1,590.00 | 1,579.60 | 1,581.20 | 1,581.20 | 24,461 |
|
Oct 8, 2026
|
1,592.20 | 1,594.40 | 1,587.60 | 1,589.80 | 1,589.80 | 16,732 |
|
Oct 7, 2026
|
1,598.40 | 1,602.60 | 1,590.00 | 1,596.40 | 1,596.40 | 20,710 |
|
Oct 6, 2026
|
1,594.80 | 1,600.40 | 1,590.20 | 1,598.00 | 1,598.00 | 33,038 |
|
Oct 5, 2026
|
1,581.40 | 1,591.40 | 1,574.40 | 1,587.60 | 1,587.60 | 13,765 |
|
Oct 2, 2026
|
1,564.60 | 1,580.20 | 1,562.20 | 1,572.60 | 1,572.60 | 13,754 |
|
Oct 1, 2026
|
1,562.40 | 1,562.60 | 1,544.80 | 1,551.20 | 1,551.20 | 20,765 |
|
Sep 30, 2026
|
1,536.20 | 1,549.40 | 1,530.60 | 1,547.40 | 1,547.40 | 10,174 |
|
Sep 29, 2026
|
1,531.20 | 1,541.60 | 1,531.20 | 1,537.40 | 1,537.40 | 8,705 |
|
Sep 28, 2026
|
1,533.40 | 1,540.00 | 1,522.60 | 1,527.40 | 1,527.40 | 11,027 |
|
Sep 25, 2026
|
1,544.20 | 1,547.40 | 1,533.40 | 1,539.00 | 1,539.00 | 15,588 |
|
Sep 24, 2026
|
1,526.40 | 1,532.80 | 1,519.80 | 1,529.20 | 1,529.20 | 10,676 |
|
Sep 23, 2026
|
1,547.20 | 1,548.20 | 1,532.60 | 1,537.40 | 1,537.40 | 16,981 |
|
Sep 22, 2026
|
1,527.80 | 1,540.40 | 1,526.20 | 1,538.20 | 1,538.20 | 10,507 |
|
Sep 21, 2026
|
1,495.60 | 1,517.40 | 1,494.00 | 1,516.60 | 1,516.60 | 12,927 |
|
Sep 18, 2026
|
1,482.00 | 1,485.20 | 1,474.40 | 1,475.20 | 1,475.20 | 7,815 |
|
Sep 17, 2026
|
1,461.40 | 1,472.80 | 1,461.40 | 1,472.00 | 1,472.00 | 13,395 |
|
Sep 16, 2026
|
1,447.20 | 1,454.80 | 1,445.00 | 1,453.40 | 1,453.40 | 13,462 |
|
Sep 15, 2026
|
1,447.80 | 1,451.00 | 1,439.00 | 1,442.40 | 1,442.40 | 6,273 |
|
Sep 14, 2026
|
1,439.20 | 1,450.20 | 1,434.00 | 1,450.20 | 1,450.20 | 9,765 |
|
Sep 11, 2026
|
1,447.60 | 1,459.40 | 1,446.20 | 1,458.60 | 1,458.60 | 18,706 |
|
Sep 10, 2026
|
1,453.40 | 1,454.20 | 1,437.40 | 1,444.20 | 1,444.20 | 16,068 |
|
Sep 9, 2026
|
1,459.20 | 1,460.40 | 1,445.60 | 1,453.00 | 1,453.00 | 7,875 |
|
Sep 8, 2026
|
1,462.80 | 1,465.60 | 1,453.60 | 1,461.00 | 1,461.00 | 7,754 |
|
Sep 7, 2026
|
1,466.20 | 1,466.60 | 1,458.20 | 1,460.40 | 1,460.40 | 8,773 |
|
Sep 4, 2026
|
1,460.40 | 1,466.80 | 1,456.60 | 1,456.80 | 1,456.80 | 6,946 |
|
Sep 3, 2026
|
1,443.00 | 1,458.00 | 1,438.00 | 1,458.00 | 1,458.00 | 9,340 |
|
Sep 2, 2026
|
1,443.00 | 1,445.00 | 1,434.00 | 1,444.00 | 1,444.00 | 7,144 |
|
Sep 1, 2026
|
1,460.60 | 1,461.00 | 1,436.40 | 1,446.20 | 1,446.20 | 10,105 |
|
Aug 31, 2026
|
1,460.20 | 1,461.00 | 1,450.60 | 1,451.00 | 1,451.00 | 8,059 |
|
Aug 28, 2026
|
1,458.80 | 1,471.80 | 1,456.00 | 1,470.60 | 1,470.60 | 5,140 |
|
Aug 27, 2026
|
1,451.00 | 1,459.40 | 1,448.00 | 1,455.20 | 1,455.20 | 15,983 |
|
Aug 26, 2026
|
1,437.00 | 1,442.40 | 1,432.40 | 1,438.20 | 1,438.20 | 6,903 |
|
Aug 25, 2026
|
1,439.40 | 1,444.80 | 1,432.60 | 1,437.60 | 1,437.60 | 15,926 |
|
Aug 24, 2026
|
1,431.20 | 1,436.80 | 1,422.40 | 1,430.40 | 1,430.40 | 12,913 |
|
Aug 21, 2026
|
1,440.20 | 1,447.60 | 1,433.60 | 1,442.80 | 1,442.80 | 16,407 |
|
Aug 20, 2026
|
1,453.80 | 1,454.60 | 1,434.00 | 1,437.20 | 1,437.20 | 10,831 |
|
Aug 19, 2026
|
1,458.60 | 1,464.40 | 1,443.00 | 1,452.80 | 1,452.80 | 12,193 |
|
Aug 18, 2026
|
1,478.60 | 1,479.20 | 1,459.40 | 1,462.60 | 1,462.60 | 17,664 |
|
Aug 17, 2026
|
1,497.00 | 1,497.60 | 1,489.00 | 1,494.60 | 1,494.60 | 12,217 |
|
Aug 14, 2026
|
1,497.60 | 1,499.40 | 1,485.60 | 1,485.60 | 1,485.60 | 7,061 |
|
Aug 13, 2026
|
1,483.80 | 1,501.60 | 1,480.40 | 1,497.00 | 1,497.00 | 7,938 |
|
Aug 12, 2026
|
1,475.80 | 1,485.80 | 1,474.80 | 1,479.80 | 1,479.80 | 11,463 |
|
Aug 11, 2026
|
1,476.00 | 1,481.60 | 1,469.00 | 1,471.60 | 1,471.60 | 15,520 |
|
Aug 10, 2026
|
1,481.80 | 1,484.00 | 1,472.40 | 1,475.00 | 1,475.00 | 7,747 |
|
Aug 7, 2026
|
1,467.40 | 1,476.80 | 1,464.20 | 1,476.80 | 1,476.80 | 7,063 |
|
Aug 6, 2026
|
1,463.00 | 1,472.80 | 1,450.00 | 1,468.20 | 1,468.20 | 12,798 |
|
Aug 5, 2026
|
1,484.60 | 1,490.20 | 1,474.00 | 1,477.60 | 1,477.60 | 17,108 |
|
Aug 4, 2026
|
1,445.80 | 1,473.20 | 1,442.00 | 1,471.60 | 1,471.60 | 19,159 |
|
Aug 3, 2026
|
1,419.00 | 1,431.00 | 1,404.20 | 1,430.00 | 1,430.00 | 12,635 |
|
Jul 31, 2026
|
1,413.80 | 1,429.00 | 1,397.60 | 1,401.00 | 1,401.00 | 26,776 |
|
Jul 30, 2026
|
1,372.40 | 1,401.80 | 1,366.40 | 1,393.00 | 1,393.00 | 15,324 |
|
Jul 29, 2026
|
1,399.20 | 1,406.40 | 1,379.80 | 1,384.80 | 1,384.80 | 17,169 |
|
Jul 28, 2026
|
1,404.60 | 1,409.20 | 1,386.80 | 1,403.80 | 1,403.80 | 25,362 |
|
Jul 27, 2026
|
1,438.40 | 1,441.60 | 1,403.80 | 1,406.60 | 1,406.60 | 11,556 |
|
Jul 24, 2026
|
1,433.20 | 1,441.00 | 1,419.00 | 1,430.40 | 1,430.40 | 7,131 |
|
Jul 23, 2026
|
1,453.40 | 1,458.20 | 1,428.60 | 1,433.20 | 1,433.20 | 11,472 |
|
Jul 22, 2026
|
1,455.60 | 1,467.60 | 1,450.00 | 1,466.60 | 1,466.60 | 8,881 |
|
Jul 21, 2026
|
1,456.60 | 1,466.60 | 1,453.40 | 1,465.60 | 1,465.60 | 10,461 |
|
Jul 20, 2026
|
1,438.40 | 1,459.00 | 1,437.60 | 1,451.80 | 1,451.80 | 13,386 |
|
Jul 17, 2026
|
1,432.40 | 1,441.60 | 1,418.40 | 1,434.40 | 1,434.40 | 31,840 |
|
Jul 16, 2026
|
1,476.00 | 1,476.00 | 1,458.20 | 1,467.80 | 1,467.80 | 6,020 |
|
Jul 15, 2026
|
1,500.20 | 1,500.80 | 1,473.60 | 1,476.80 | 1,476.80 | 8,922 |
|
Jul 14, 2026
|
1,481.80 | 1,489.80 | 1,474.40 | 1,488.20 | 1,488.20 | 7,881 |
|
Jul 13, 2026
|
1,482.40 | 1,487.40 | 1,475.00 | 1,486.00 | 1,486.00 | 12,996 |
|
Jul 10, 2026
|
1,487.00 | 1,496.40 | 1,483.00 | 1,493.80 | 1,493.80 | 14,114 |
|
Jul 9, 2026
|
1,476.80 | 1,492.00 | 1,476.00 | 1,489.80 | 1,489.80 | 18,366 |
|
Jul 8, 2026
|
1,462.20 | 1,468.40 | 1,445.00 | 1,456.00 | 1,456.00 | 15,059 |
|
Jul 7, 2026
|
1,481.40 | 1,482.40 | 1,456.20 | 1,462.00 | 1,462.00 | 15,948 |
|
Jul 6, 2026
|
1,489.20 | 1,500.20 | 1,485.80 | 1,499.00 | 1,499.00 | 13,033 |
|
Jul 3, 2026
|
1,484.40 | 1,491.40 | 1,483.80 | 1,488.80 | 1,488.80 | 10,850 |
|
Jul 2, 2026
|
1,495.60 | 1,507.00 | 1,474.60 | 1,481.60 | 1,481.60 | 14,401 |
|
Jul 1, 2026
|
1,516.80 | 1,520.80 | 1,504.40 | 1,516.00 | 1,516.00 | 14,620 |
|
Jun 30, 2026
|
1,502.80 | 1,517.80 | 1,497.60 | 1,515.40 | 1,515.40 | 8,139 |
|
Jun 29, 2026
|
1,476.00 | 1,486.80 | 1,459.80 | 1,481.20 | 1,481.20 | 13,840 |
|
Jun 26, 2026
|
1,472.60 | 1,477.40 | 1,454.00 | 1,475.00 | 1,475.00 | 12,461 |
|
Jun 25, 2026
|
1,507.80 | 1,515.20 | 1,467.00 | 1,480.40 | 1,480.40 | 20,762 |
|
Jun 24, 2026
|
1,491.60 | 1,498.40 | 1,481.00 | 1,492.80 | 1,492.80 | 10,245 |
|
Jun 23, 2026
|
1,494.00 | 1,501.00 | 1,479.00 | 1,487.60 | 1,487.60 | 17,270 |
|
Jun 22, 2026
|
1,526.20 | 1,539.20 | 1,517.80 | 1,520.00 | 1,520.00 | 15,279 |
|
Jun 19, 2026
|
1,517.60 | 1,521.80 | 1,513.60 | 1,520.60 | 1,520.60 | 5,963 |
|
Jun 18, 2026
|
1,501.00 | 1,518.60 | 1,499.80 | 1,512.80 | 1,512.80 | 13,812 |
|
Jun 17, 2026
|
1,496.00 | 1,497.40 | 1,486.00 | 1,491.80 | 1,491.80 | 16,161 |
|
Jun 16, 2026
|
1,511.80 | 1,517.20 | 1,493.60 | 1,497.00 | 1,497.00 | 26,051 |
|
Jun 15, 2026
|
1,495.00 | 1,511.20 | 1,493.40 | 1,509.60 | 1,509.60 | 18,932 |
|
Jun 12, 2026
|
1,454.40 | 1,474.80 | 1,451.80 | 1,472.80 | 1,472.80 | 13,338 |
|
Jun 11, 2026
|
1,431.20 | 1,445.00 | 1,424.00 | 1,435.80 | 1,435.80 | 15,897 |
|
Jun 10, 2026
|
1,437.80 | 1,450.60 | 1,422.60 | 1,427.60 | 1,427.60 | 13,632 |
|
Jun 9, 2026
|
1,474.80 | 1,479.20 | 1,431.80 | 1,432.40 | 1,432.40 | 15,886 |
|
Jun 8, 2026
|
1,450.20 | 1,477.20 | 1,449.60 | 1,470.20 | 1,470.20 | 15,913 |
|
Jun 5, 2026
|
1,485.20 | 1,490.00 | 1,474.40 | 1,475.00 | 1,475.00 | 15,550 |
|
Jun 4, 2026
|
1,508.00 | 1,508.60 | 1,486.00 | 1,500.80 | 1,500.80 | 18,501 |
|
Jun 3, 2026
|
1,515.00 | 1,521.80 | 1,507.40 | 1,513.40 | 1,513.40 | 12,754 |
|
Jun 2, 2026
|
1,502.20 | 1,511.20 | 1,498.80 | 1,511.20 | 1,511.20 | 7,596 |
|
Jun 1, 2026
|
1,503.20 | 1,506.00 | 1,493.00 | 1,506.00 | 1,506.00 | 14,667 |
|
May 29, 2026
|
1,492.20 | 1,502.00 | 1,489.40 | 1,492.00 | 1,492.00 | 10,068 |
|
May 28, 2026
|
1,476.60 | 1,488.40 | 1,473.40 | 1,488.40 | 1,488.40 | 19,326 |
|
May 27, 2026
|
1,480.60 | 1,493.20 | 1,470.00 | 1,474.60 | 1,474.60 | 10,901 |
|
May 26, 2026
|
1,467.80 | 1,483.40 | 1,464.40 | 1,479.00 | 1,479.00 | 10,683 |
|
May 25, 2026
|
1,474.40 | 1,475.80 | 1,471.40 | 1,472.40 | 1,472.40 | 6,080 |
|
May 22, 2026
|
1,457.80 | 1,466.00 | 1,453.60 | 1,465.80 | 1,465.80 | 8,119 |
|
May 21, 2026
|
1,442.60 | 1,450.20 | 1,439.40 | 1,443.40 | 1,443.40 | 16,162 |
|
May 20, 2026
|
1,433.00 | 1,446.80 | 1,432.20 | 1,442.80 | 1,442.80 | 9,951 |
|
May 19, 2026
|
1,427.20 | 1,433.00 | 1,413.60 | 1,420.80 | 1,420.80 | 12,714 |
|
May 18, 2026
|
1,432.20 | 1,444.80 | 1,423.00 | 1,426.00 | 1,426.00 | 17,127 |
|
May 15, 2026
|
1,446.40 | 1,448.20 | 1,432.60 | 1,445.00 | 1,445.00 | 17,342 |
|
May 14, 2026
|
1,445.40 | 1,459.20 | 1,440.00 | 1,456.80 | 1,456.80 | 15,671 |
|
May 13, 2026
|
1,430.00 | 1,438.60 | 1,421.20 | 1,432.20 | 1,432.20 | 17,999 |
|
May 12, 2026
|
1,422.00 | 1,427.00 | 1,407.80 | 1,409.40 | 1,409.40 | 11,866 |
|
May 11, 2026
|
1,425.00 | 1,429.00 | 1,419.80 | 1,428.00 | 1,428.00 | 9,593 |
|
May 8, 2026
|
1,403.20 | 1,417.60 | 1,401.00 | 1,417.60 | 1,417.60 | 6,962 |
|
May 7, 2026
|
1,398.00 | 1,405.60 | 1,393.20 | 1,402.80 | 1,402.80 | 9,268 |
|
May 6, 2026
|
1,380.80 | 1,390.20 | 1,379.00 | 1,389.80 | 1,389.80 | 16,979 |
|
May 5, 2026
|
1,363.80 | 1,374.20 | 1,363.00 | 1,373.60 | 1,373.60 | 10,909 |
|
May 4, 2026
|
1,360.80 | 1,364.00 | 1,351.80 | 1,354.60 | 1,354.60 | 21,588 |
|
Apr 30, 2026
|
1,336.20 | 1,346.20 | 1,326.40 | 1,334.20 | 1,334.20 | 11,562 |
|
Apr 29, 2026
|
1,331.40 | 1,334.60 | 1,326.60 | 1,333.40 | 1,333.40 | 15,274 |
|
Apr 28, 2026
|
1,335.40 | 1,336.20 | 1,318.00 | 1,318.00 | 1,318.00 | 16,992 |
|
Apr 27, 2026
|
1,335.20 | 1,337.40 | 1,328.40 | 1,331.20 | 1,331.20 | 11,804 |
|
Apr 24, 2026
|
1,324.80 | 1,333.40 | 1,323.00 | 1,333.40 | 1,333.40 | 18,442 |
|
Apr 23, 2026
|
1,317.00 | 1,323.20 | 1,312.80 | 1,323.20 | 1,323.20 | 11,455 |
|
Apr 22, 2026
|
1,303.60 | 1,315.20 | 1,301.20 | 1,314.00 | 1,314.00 | 10,546 |
|
Apr 21, 2026
|
1,300.40 | 1,304.80 | 1,295.00 | 1,298.40 | 1,298.40 | 6,482 |
|
Apr 20, 2026
|
1,295.40 | 1,300.00 | 1,288.20 | 1,291.00 | 1,291.00 | 8,557 |
|
Apr 17, 2026
|
1,283.00 | 1,298.60 | 1,282.20 | 1,298.60 | 1,298.60 | 20,630 |
|
Apr 16, 2026
|
1,279.60 | 1,284.20 | 1,274.20 | 1,283.60 | 1,283.60 | 10,832 |
|
Apr 15, 2026
|
1,257.80 | 1,266.20 | 1,256.60 | 1,265.60 | 1,265.60 | 11,304 |
|
Apr 14, 2026
|
1,238.80 | 1,249.40 | 1,238.60 | 1,249.40 | 1,249.40 | 10,312 |
|
Apr 13, 2026
|
1,226.20 | 1,235.00 | 1,223.60 | 1,233.00 | 1,233.00 | 7,970 |
|
Apr 10, 2026
|
1,231.60 | 1,234.80 | 1,229.00 | 1,231.80 | 1,231.80 | 4,793 |
|
Apr 9, 2026
|
1,223.40 | 1,224.60 | 1,218.20 | 1,224.00 | 1,224.00 | 5,650 |
|
Apr 8, 2026
|
1,228.20 | 1,231.80 | 1,215.80 | 1,221.00 | 1,221.00 | 19,712 |
|
Apr 7, 2026
|
1,197.20 | 1,203.00 | 1,180.00 | 1,185.80 | 1,185.80 | 16,734 |
|
Apr 2, 2026
|
1,177.60 | 1,196.20 | 1,170.80 | 1,193.00 | 1,193.00 | 8,614 |
|
Apr 1, 2026
|
1,188.20 | 1,191.80 | 1,180.00 | 1,191.80 | 1,191.80 | 12,296 |
|
Mar 31, 2026
|
1,156.60 | 1,164.60 | 1,154.60 | 1,162.40 | 1,162.40 | 8,353 |
|
Mar 30, 2026
|
1,157.20 | 1,167.20 | 1,155.80 | 1,163.80 | 1,163.80 | 6,688 |
|
Mar 27, 2026
|
1,179.60 | 1,179.60 | 1,158.00 | 1,160.40 | 1,160.40 | 8,828 |
|
Mar 26, 2026
|
1,196.20 | 1,196.80 | 1,184.80 | 1,184.80 | 1,184.80 | 5,951 |
|
Mar 25, 2026
|
1,199.80 | 1,204.80 | 1,195.00 | 1,202.00 | 1,202.00 | 10,492 |
|
Mar 24, 2026
|
1,199.80 | 1,200.60 | 1,187.00 | 1,192.00 | 1,192.00 | 13,874 |
|
Mar 23, 2026
|
1,178.20 | 1,214.00 | 1,177.60 | 1,197.00 | 1,197.00 | 18,587 |
|
Mar 20, 2026
|
1,208.40 | 1,210.20 | 1,194.80 | 1,194.80 | 1,194.80 | 11,315 |
|
Mar 19, 2026
|
1,219.80 | 1,222.00 | 1,206.00 | 1,206.00 | 1,206.00 | 12,086 |
|
Mar 18, 2026
|
1,241.40 | 1,242.80 | 1,226.60 | 1,227.20 | 1,227.20 | 7,954 |
|
Mar 17, 2026
|
1,227.00 | 1,237.80 | 1,223.20 | 1,233.80 | 1,233.80 | 8,246 |
|
Mar 16, 2026
|
1,231.00 | 1,235.40 | 1,226.60 | 1,231.40 | 1,231.40 | 13,669 |
|
Mar 13, 2026
|
1,223.60 | 1,238.00 | 1,222.80 | 1,226.20 | 1,226.20 | 12,834 |
|
Mar 12, 2026
|
1,236.00 | 1,236.80 | 1,224.00 | 1,228.00 | 1,228.00 | 12,260 |
|
Mar 11, 2026
|
1,234.40 | 1,243.40 | 1,231.60 | 1,238.60 | 1,238.60 | 11,390 |
|
Mar 10, 2026
|
1,233.40 | 1,239.00 | 1,227.20 | 1,237.80 | 1,237.80 | 17,937 |
|
Mar 9, 2026
|
1,204.80 | 1,222.40 | 1,203.40 | 1,221.00 | 1,221.00 | 18,314 |
|
Mar 6, 2026
|
1,239.40 | 1,240.00 | 1,220.60 | 1,226.40 | 1,226.40 | 13,887 |
|
Mar 5, 2026
|
1,236.40 | 1,244.40 | 1,233.40 | 1,238.40 | 1,238.40 | 14,385 |
|
Mar 4, 2026
|
1,216.40 | 1,237.60 | 1,215.80 | 1,236.80 | 1,236.80 | 22,982 |
|
Mar 3, 2026
|
1,214.20 | 1,220.00 | 1,204.40 | 1,217.40 | 1,217.40 | 21,084 |
|
Mar 2, 2026
|
1,199.20 | 1,225.80 | 1,197.40 | 1,222.20 | 1,222.20 | 14,502 |
|
Feb 27, 2026
|
1,215.80 | 1,217.60 | 1,202.00 | 1,210.80 | 1,210.80 | 10,032 |
|
Feb 26, 2026
|
1,230.00 | 1,233.20 | 1,209.40 | 1,216.60 | 1,216.60 | 6,825 |
|
Feb 25, 2026
|
1,216.20 | 1,231.40 | 1,216.00 | 1,227.20 | 1,227.20 | 7,696 |
|
Feb 24, 2026
|
1,205.40 | 1,216.60 | 1,200.40 | 1,213.80 | 1,213.80 | 8,436 |
|
Feb 23, 2026
|
1,205.40 | 1,214.60 | 1,197.80 | 1,200.60 | 1,200.60 | 8,016 |
|
Feb 20, 2026
|
1,214.00 | 1,220.00 | 1,201.40 | 1,216.40 | 1,216.40 | 10,430 |
|
Feb 19, 2026
|
1,213.40 | 1,214.40 | 1,205.00 | 1,210.20 | 1,210.20 | 7,481 |
|
Feb 18, 2026
|
1,201.60 | 1,215.60 | 1,199.20 | 1,215.40 | 1,215.40 | 9,032 |
|
Feb 17, 2026
|
1,194.40 | 1,200.00 | 1,184.00 | 1,195.80 | 1,195.80 | 10,722 |
|
Feb 16, 2026
|
1,198.20 | 1,201.60 | 1,191.00 | 1,192.40 | 1,192.40 | 6,484 |
|
Feb 13, 2026
|
1,194.40 | 1,201.80 | 1,185.60 | 1,197.00 | 1,197.00 | 17,033 |
|
Feb 12, 2026
|
1,221.40 | 1,223.80 | 1,196.40 | 1,198.40 | 1,198.40 | 8,112 |
|
Feb 11, 2026
|
1,212.00 | 1,226.80 | 1,206.00 | 1,213.20 | 1,213.20 | 10,856 |
|
Feb 10, 2026
|
1,216.00 | 1,221.60 | 1,211.80 | 1,217.40 | 1,217.40 | 6,672 |
|
Feb 9, 2026
|
1,213.80 | 1,218.20 | 1,197.60 | 1,218.00 | 1,218.00 | 11,406 |
|
Feb 6, 2026
|
1,188.40 | 1,211.40 | 1,188.40 | 1,211.40 | 1,211.40 | 22,339 |
|
Feb 5, 2026
|
1,213.40 | 1,216.20 | 1,188.60 | 1,201.20 | 1,201.20 | 20,063 |
|
Feb 4, 2026
|
1,229.80 | 1,232.60 | 1,213.40 | 1,214.00 | 1,214.00 | 16,516 |
|
Feb 3, 2026
|
1,257.00 | 1,258.80 | 1,233.00 | 1,234.60 | 1,234.60 | 10,018 |
|
Feb 2, 2026
|
1,221.80 | 1,253.40 | 1,221.00 | 1,252.40 | 1,252.40 | 10,419 |
|
Jan 30, 2026
|
1,230.40 | 1,245.20 | 1,228.60 | 1,241.20 | 1,241.20 | 18,833 |
|
Jan 29, 2026
|
1,250.60 | 1,253.80 | 1,221.60 | 1,228.40 | 1,228.40 | 20,058 |
|
Jan 28, 2026
|
1,252.80 | 1,256.80 | 1,249.40 | 1,251.60 | 1,251.60 | 12,732 |
|
Jan 27, 2026
|
1,250.60 | 1,251.40 | 1,238.40 | 1,243.00 | 1,243.00 | 7,932 |
|
Jan 26, 2026
|
1,238.80 | 1,244.20 | 1,230.40 | 1,243.60 | 1,243.60 | 9,519 |
|
Jan 23, 2026
|
1,248.80 | 1,254.40 | 1,241.20 | 1,250.00 | 1,250.00 | 8,318 |
|
Jan 22, 2026
|
1,250.00 | 1,255.00 | 1,242.60 | 1,246.60 | 1,246.60 | 14,674 |
|
Jan 21, 2026
|
1,227.00 | 1,242.00 | 1,217.00 | 1,237.20 | 1,237.20 | 15,096 |
|
Jan 20, 2026
|
1,231.40 | 1,235.60 | 1,220.60 | 1,235.60 | 1,235.60 | 12,155 |
|
Jan 19, 2026
|
1,244.00 | 1,246.40 | 1,236.60 | 1,240.80 | 1,240.80 | 14,733 |
|
Jan 16, 2026
|
1,269.00 | 1,270.60 | 1,259.20 | 1,264.20 | 1,264.20 | 9,007 |
|
Jan 15, 2026
|
1,259.20 | 1,275.40 | 1,259.00 | 1,271.40 | 1,271.40 | 13,704 |
|
Jan 14, 2026
|
1,265.80 | 1,266.40 | 1,245.80 | 1,248.00 | 1,248.00 | 12,843 |
|
Jan 13, 2026
|
1,266.20 | 1,272.20 | 1,263.00 | 1,270.00 | 1,270.00 | 11,959 |
|
Jan 12, 2026
|
1,255.40 | 1,267.00 | 1,250.60 | 1,266.00 | 1,266.00 | 14,550 |
|
Jan 9, 2026
|
1,256.00 | 1,267.60 | 1,255.20 | 1,266.20 | 1,266.20 | 9,850 |
|
Jan 8, 2026
|
1,256.80 | 1,261.20 | 1,249.40 | 1,252.00 | 1,252.00 | 11,960 |
|
Jan 7, 2026
|
1,256.40 | 1,264.20 | 1,253.20 | 1,263.00 | 1,263.00 | 12,955 |
|
Jan 6, 2026
|
1,244.40 | 1,255.80 | 1,239.60 | 1,251.60 | 1,251.60 | 8,441 |
|
Jan 5, 2026
|
1,241.60 | 1,251.00 | 1,241.60 | 1,248.40 | 1,248.40 | 8,445 |
|
Jan 2, 2026
|
1,244.60 | 1,252.00 | 1,226.80 | 1,231.40 | 1,231.40 | 15,618 |
|
Dec 30, 2025
|
1,243.20 | 1,245.00 | 1,242.00 | 1,244.80 | 1,244.80 | 4,378 |
|
Dec 29, 2025
|
1,245.40 | 1,247.00 | 1,239.40 | 1,243.40 | 1,243.40 | 13,015 |
|
Dec 23, 2025
|
1,239.40 | 1,243.40 | 1,235.80 | 1,242.60 | 1,242.60 | 5,692 |
|
Dec 22, 2025
|
1,245.40 | 1,246.80 | 1,239.00 | 1,242.20 | 1,242.20 | 4,245 |
|
Dec 19, 2025
|
1,231.20 | 1,240.00 | 1,226.60 | 1,239.20 | 1,239.20 | 16,876 |
|
Dec 18, 2025
|
1,211.80 | 1,231.60 | 1,211.40 | 1,229.00 | 1,229.00 | 9,444 |
|
Dec 17, 2025
|
1,232.00 | 1,236.60 | 1,209.00 | 1,209.00 | 1,209.00 | 7,859 |
|
Dec 16, 2025
|
1,214.00 | 1,222.40 | 1,213.40 | 1,218.20 | 1,218.20 | 9,918 |
|
Dec 15, 2025
|
1,234.20 | 1,239.40 | 1,220.60 | 1,228.00 | 1,228.00 | 9,532 |
|
Dec 12, 2025
|
1,253.40 | 1,254.40 | 1,227.60 | 1,229.60 | 1,229.60 | 10,127 |
|
Dec 11, 2025
|
1,249.80 | 1,257.20 | 1,239.80 | 1,244.20 | 1,244.20 | 10,277 |
|
Dec 10, 2025
|
1,265.20 | 1,267.00 | 1,257.00 | 1,261.80 | 1,261.80 | 8,243 |
|
Dec 9, 2025
|
1,264.60 | 1,266.00 | 1,258.40 | 1,265.20 | 1,265.20 | 9,222 |
|
Dec 8, 2025
|
1,267.40 | 1,271.00 | 1,263.00 | 1,263.80 | 1,263.80 | 6,236 |
|
Dec 5, 2025
|
1,263.40 | 1,271.00 | 1,257.60 | 1,264.00 | 1,264.00 | 6,891 |
|
Dec 4, 2025
|
1,259.00 | 1,262.80 | 1,252.40 | 1,256.60 | 1,256.60 | 6,395 |
|
Dec 3, 2025
|
1,261.80 | 1,262.40 | 1,247.60 | 1,256.80 | 1,256.80 | 8,904 |
|
Dec 2, 2025
|
1,249.40 | 1,265.60 | 1,248.40 | 1,256.00 | 1,256.00 | 10,123 |
|
Dec 1, 2025
|
1,246.40 | 1,251.40 | 1,238.80 | 1,249.80 | 1,249.80 | 9,224 |
|
Nov 28, 2025
|
1,252.40 | 1,259.00 | 1,251.60 | 1,253.80 | 1,253.80 | 8,526 |
|
Nov 27, 2025
|
1,249.40 | 1,251.40 | 1,247.80 | 1,248.40 | 1,248.40 | 3,751 |
|
Nov 26, 2025
|
1,245.00 | 1,249.60 | 1,241.40 | 1,249.60 | 1,249.60 | 6,616 |
|
Nov 25, 2025
|
1,236.60 | 1,237.00 | 1,216.00 | 1,229.60 | 1,229.60 | 9,818 |
|
Nov 24, 2025
|
1,214.60 | 1,234.60 | 1,207.20 | 1,233.00 | 1,233.00 | 10,992 |
|
Nov 21, 2025
|
1,196.60 | 1,206.00 | 1,187.00 | 1,203.60 | 1,203.60 | 12,685 |
|
Nov 20, 2025
|
1,248.60 | 1,255.00 | 1,231.00 | 1,231.00 | 1,231.00 | 12,548 |
|
Nov 19, 2025
|
1,213.20 | 1,235.60 | 1,212.60 | 1,221.80 | 1,221.80 | 8,459 |
|
Nov 18, 2025
|
1,218.80 | 1,225.40 | 1,203.00 | 1,216.60 | 1,216.60 | 10,524 |
|
Nov 17, 2025
|
1,246.20 | 1,248.80 | 1,229.00 | 1,236.00 | 1,236.00 | 9,546 |
|
Nov 14, 2025
|
1,227.40 | 1,242.00 | 1,209.40 | 1,240.20 | 1,240.20 | 12,676 |
|
Nov 13, 2025
|
1,262.20 | 1,263.00 | 1,236.40 | 1,236.80 | 1,236.80 | 6,235 |
|
Nov 12, 2025
|
1,270.40 | 1,274.40 | 1,255.80 | 1,260.00 | 1,260.00 | 6,689 |
|
Nov 11, 2025
|
1,267.80 | 1,268.20 | 1,255.00 | 1,256.40 | 1,256.40 | 6,300 |
|
Nov 10, 2025
|
1,257.00 | 1,267.80 | 1,255.20 | 1,259.80 | 1,259.80 | 9,915 |
|
Nov 7, 2025
|
1,254.20 | 1,255.00 | 1,221.00 | 1,221.80 | 1,221.80 | 13,772 |
|
Nov 6, 2025
|
1,270.60 | 1,277.60 | 1,249.40 | 1,249.40 | 1,249.40 | 9,085 |
|
Nov 5, 2025
|
1,264.80 | 1,279.20 | 1,262.00 | 1,279.00 | 1,279.00 | 7,743 |
|
Nov 4, 2025
|
1,275.20 | 1,286.20 | 1,271.60 | 1,279.00 | 1,279.00 | 11,865 |
|
Nov 3, 2025
|
1,287.20 | 1,301.60 | 1,287.20 | 1,289.80 | 1,289.80 | 11,386 |
|
Oct 31, 2025
|
1,292.80 | 1,296.60 | 1,284.00 | 1,286.80 | 1,286.80 | 6,670 |
|
Oct 30, 2025
|
1,290.00 | 1,292.00 | 1,279.00 | 1,284.00 | 1,284.00 | 20,709 |
