LSE - Delayed Quote GBp

Amundi FTSE 100 UCITS ETF (L100.L)

1,378.20 +10.30 (+0.75%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1,377.40 1,378.99 1,372.40 1,378.20 1,378.20 32,717
Apr 25, 2024 1,367.00 1,369.60 1,366.00 1,367.90 1,367.90 33,885
Apr 24, 2024 1,365.20 1,368.40 1,360.00 1,360.80 1,360.80 10,907
Apr 23, 2024 1,365.80 1,366.20 1,357.20 1,361.00 1,361.00 73,765
Apr 22, 2024 1,349.00 1,360.40 1,349.00 1,359.40 1,359.40 7,340
Apr 19, 2024 1,325.20 1,336.60 1,324.20 1,336.20 1,336.20 6,816
Apr 18, 2024 1,334.80 1,334.80 1,333.00 1,333.40 1,333.40 1,768
Apr 17, 2024 1,322.80 1,332.40 1,322.80 1,328.00 1,328.00 10,433
Apr 16, 2024 1,326.60 1,329.60 1,322.20 1,322.20 1,322.20 12,372
Apr 15, 2024 1,347.00 1,351.20 1,345.40 1,346.60 1,346.60 11,750
Apr 12, 2024 1,351.40 1,360.00 1,350.60 1,352.10 1,352.10 7,168
Apr 11, 2024 1,345.60 1,345.60 1,335.20 1,339.60 1,339.60 6,656
Apr 10, 2024 1,346.60 1,350.60 1,337.20 1,343.60 1,343.60 19,017
Apr 9, 2024 1,340.20 1,343.80 1,338.20 1,339.20 1,339.20 3,503
Apr 8, 2024 1,336.60 1,342.20 1,332.40 1,341.00 1,341.00 64,549
Apr 5, 2024 1,333.60 1,336.20 1,332.00 1,334.80 1,334.80 27,246
Apr 4, 2024 1,344.20 1,347.00 1,344.20 1,346.20 1,346.20 63,516
Apr 3, 2024 1,336.80 1,338.80 1,330.80 1,338.80 1,338.80 30,550
Apr 2, 2024 1,352.00 1,352.40 1,339.20 1,339.90 1,339.90 4,267
Mar 28, 2024 1,343.20 1,345.80 1,343.20 1,344.00 1,344.00 6,315
Mar 27, 2024 1,337.20 1,339.39 1,333.00 1,338.40 1,338.40 13,538
Mar 26, 2024 1,335.40 1,337.80 1,334.59 1,337.80 1,337.80 71,260
Mar 25, 2024 1,333.60 1,337.21 1,331.80 1,336.20 1,336.20 13,803
Mar 22, 2024 1,338.80 1,343.00 1,336.60 1,338.90 1,338.90 20,494
Mar 21, 2024 1,318.80 1,331.40 1,316.40 1,330.20 1,330.20 139,861
Mar 20, 2024 1,302.20 1,306.00 1,302.20 1,304.90 1,304.90 5,894
Mar 19, 2024 1,301.60 1,304.20 1,298.80 1,304.10 1,304.10 3,972
Mar 18, 2024 1,303.80 1,304.80 1,302.00 1,302.30 1,302.30 38,540
Mar 15, 2024 1,304.40 1,306.60 1,304.00 1,303.40 1,303.40 62,615
Mar 14, 2024 1,310.00 1,310.40 1,303.80 1,304.80 1,304.80 69,337
Mar 13, 2024 1,304.61 1,311.00 1,303.87 1,309.60 1,309.60 2,975
Mar 12, 2024 1,302.00 1,306.20 1,302.00 1,305.40 1,305.40 10,968
Mar 11, 2024 1,284.60 1,289.79 1,284.20 1,291.70 1,291.70 4,078
Mar 8, 2024 1,292.20 1,293.00 1,290.20 1,290.30 1,290.30 780
Mar 7, 2024 1,289.80 1,299.20 1,288.20 1,296.90 1,296.90 52,962
Mar 6, 2024 1,283.21 1,285.60 1,283.21 1,289.20 1,289.20 2,359
Mar 5, 2024 1,276.60 1,282.40 1,276.60 1,282.90 1,282.90 6,749
Mar 4, 2024 1,287.40 1,287.40 1,280.60 1,281.10 1,281.10 58,522
Mar 1, 2024 1,288.20 1,291.60 1,284.60 1,289.60 1,289.60 3,611
Feb 29, 2024 1,283.20 1,283.20 1,280.60 1,280.60 1,280.60 1,146
Feb 28, 2024 1,283.00 1,283.00 1,278.40 1,278.40 1,278.40 48,832
Feb 27, 2024 1,288.40 1,289.00 1,287.40 1,288.80 1,288.80 446
Feb 26, 2024 1,292.60 1,293.20 1,287.60 1,289.10 1,289.10 7,161
Feb 23, 2024 1,291.60 1,292.79 1,287.20 1,293.20 1,293.20 3,691
Feb 22, 2024 1,286.40 1,289.41 1,284.80 1,289.70 1,289.70 16,865
Feb 21, 2024 1,286.20 1,286.40 1,279.80 1,281.50 1,281.50 178,010
Feb 20, 2024 1,292.20 1,296.00 1,291.80 1,291.80 1,291.80 101,265
Feb 19, 2024 1,289.80 1,293.40 1,288.40 1,293.40 1,293.40 38,246
Feb 16, 2024 1,279.80 1,290.80 1,279.20 1,291.00 1,291.00 71,159
Feb 15, 2024 1,271.00 1,273.60 1,265.20 1,271.40 1,271.40 47,808
Feb 14, 2024 1,261.20 1,267.20 1,260.80 1,263.00 1,263.00 83,365
Feb 13, 2024 1,254.60 1,266.20 1,253.80 1,254.50 1,254.50 124,898
Feb 12, 2024 1,266.40 1,266.40 1,263.60 1,265.70 1,265.70 17,546
Feb 9, 2024 1,270.80 1,270.80 1,270.80 1,265.10 1,265.10 2
Feb 8, 2024 1,269.60 1,278.79 1,269.60 1,268.90 1,268.90 2,624
Feb 7, 2024 1,277.80 1,281.60 1,274.40 1,274.10 1,274.10 2,177
Feb 6, 2024 1,284.00 1,284.00 1,284.00 1,284.00 1,284.00 4,611
Feb 5, 2024 1,273.80 1,277.60 1,271.20 1,270.70 1,270.70 4,121
Feb 2, 2024 1,277.80 1,279.40 1,272.20 1,272.20 1,272.20 13,501
Feb 1, 2024 1,275.60 1,281.40 1,273.57 1,272.50 1,272.50 27,547
Jan 31, 2024 1,280.20 1,281.28 1,279.00 1,276.90 1,276.90 14,006
Jan 30, 2024 1,283.00 1,283.40 1,281.00 1,281.00 1,281.00 8,096
Jan 29, 2024 1,280.80 1,280.80 1,277.40 1,275.50 1,275.50 1,437
Jan 26, 2024 1,276.00 1,276.60 1,271.80 1,277.50 1,277.50 4,524
Jan 25, 2024 1,260.40 1,260.40 1,258.20 1,258.90 1,258.90 3,947
Jan 24, 2024 1,257.40 1,258.01 1,257.40 1,259.10 1,259.10 4,212
Jan 23, 2024 1,249.40 1,254.00 1,249.40 1,252.40 1,252.40 9,668
Jan 22, 2024 1,247.00 1,252.20 1,247.00 1,251.60 1,251.60 8,635
Jan 19, 2024 1,253.60 1,254.81 1,246.40 1,246.90 1,246.90 29,247
Jan 18, 2024 1,244.20 1,246.60 1,242.40 1,246.00 1,246.00 3,178
Jan 17, 2024 1,244.80 1,245.40 1,239.00 1,242.50 1,242.50 10,803
Jan 16, 2024 1,262.00 1,264.00 1,262.00 1,261.70 1,261.70 10,787
Jan 15, 2024 1,271.40 1,272.20 1,270.04 1,267.80 1,267.80 23
Jan 12, 2024 1,274.60 1,275.60 1,273.80 1,273.80 1,273.80 20,799
Jan 11, 2024 1,277.20 1,280.40 1,265.80 1,266.00 1,266.00 19,759
Jan 10, 2024 1,280.80 1,282.20 1,278.40 1,277.90 1,277.90 14,852
Jan 9, 2024 1,287.40 1,287.40 1,282.80 1,283.20 1,283.20 61,752
Jan 8, 2024 1,283.40 1,283.60 1,279.80 1,284.10 1,284.10 18,112
Jan 5, 2024 1,277.60 1,287.19 1,277.60 1,284.40 1,284.40 3,373
Jan 4, 2024 1,288.40 1,288.40 1,287.60 1,290.90 1,290.90 1,916
Jan 3, 2024 1,291.00 1,291.00 1,279.80 1,283.40 1,283.40 14,580
Jan 2, 2024 1,291.00 1,295.20 1,287.00 1,288.10 1,288.10 21,748
Dec 29, 2023 1,291.80 1,293.40 1,291.80 1,292.80 1,292.80 4,921
Dec 28, 2023 1,291.60 1,295.00 1,290.00 1,291.00 1,291.00 9,972
Dec 27, 2023 1,289.60 1,296.06 1,288.20 1,291.40 1,291.40 65,500
Dec 22, 2023 1,287.60 1,287.60 1,286.00 1,286.00 1,286.00 1,817
Dec 21, 2023 1,286.00 1,286.00 1,281.40 1,285.10 1,285.10 3,328
Dec 20, 2023 1,287.20 1,295.40 1,281.80 1,289.30 1,289.30 49,000
Dec 19, 2023 1,271.60 1,275.40 1,269.80 1,274.40 1,274.40 143,861
Dec 18, 2023 1,261.80 1,272.20 1,261.20 1,271.50 1,271.50 38,025
Dec 15, 2023 1,278.20 1,279.80 1,264.20 1,264.20 1,264.20 65,331
Dec 14, 2023 1,283.40 1,284.60 1,275.20 1,277.00 1,277.00 46,728
Dec 13, 2023 1,263.00 1,264.60 1,261.80 1,260.90 1,260.90 14,700
Dec 12, 2023 1,268.60 1,268.60 1,259.00 1,259.90 1,259.90 111,237
Dec 11, 2023 1,255.40 1,259.80 1,252.40 1,258.80 1,258.80 31,682
Dec 8, 2023 1,259.60 1,261.00 1,259.20 1,260.90 1,260.90 40,444
Dec 7, 2023 1,250.20 1,254.40 1,250.20 1,254.50 1,254.50 913
Dec 6, 2023 1,255.80 1,256.40 1,253.40 1,254.60 1,254.60 11,701
Dec 5, 2023 1,251.00 1,251.00 1,245.60 1,249.10 1,249.10 28,288
Dec 4, 2023 1,251.60 1,253.20 1,251.40 1,252.80 1,252.80 49
Dec 1, 2023 1,254.20 1,257.74 1,249.52 1,256.60 1,256.60 101,073
Nov 30, 2023 1,236.40 1,249.00 1,236.40 1,242.80 1,242.80 12,356
Nov 29, 2023 1,243.40 1,243.79 1,238.56 1,238.90 1,238.90 19,176
Nov 28, 2023 1,240.20 1,243.34 1,239.60 1,244.50 1,244.50 4,542
Nov 27, 2023 1,246.20 1,248.00 1,243.80 1,245.10 1,245.10 11,005
Nov 24, 2023 1,243.60 1,249.80 1,243.60 1,249.90 1,249.90 25,448
Nov 23, 2023 1,249.40 1,250.00 1,245.20 1,249.50 1,249.50 2,384
Nov 22, 2023 1,249.80 1,249.80 1,244.60 1,244.30 1,244.30 7,771
Nov 21, 2023 1,248.40 1,248.40 1,241.00 1,246.20 1,246.20 30,008
Nov 20, 2023 1,246.60 1,249.60 1,246.60 1,249.20 1,249.20 24,703
Nov 17, 2023 1,245.00 1,250.40 1,245.00 1,250.00 1,250.00 6,535
Nov 16, 2023 1,247.00 1,247.00 1,236.80 1,234.90 1,234.90 187,503
Nov 15, 2023 1,251.40 1,253.20 1,246.40 1,244.30 1,244.30 113,803
Nov 14, 2023 1,234.00 1,238.69 1,231.60 1,238.90 1,238.90 165,770
Nov 13, 2023 1,229.20 1,234.80 1,228.60 1,235.50 1,235.50 45,912
Nov 10, 2023 1,224.60 1,232.40 1,218.20 1,223.40 1,223.40 6,012
Nov 9, 2023 1,233.20 1,242.00 1,230.80 1,240.50 1,240.50 21,210
Nov 8, 2023 1,232.40 1,232.40 1,225.80 1,230.30 1,230.30 5,280
Nov 7, 2023 1,231.00 1,234.20 1,228.92 1,231.40 1,231.40 106
Nov 6, 2023 1,239.00 1,239.00 1,230.60 1,233.20 1,233.20 38,173
Nov 3, 2023 1,237.20 1,243.60 1,229.20 1,230.00 1,230.00 42,990
Nov 2, 2023 1,228.80 1,238.20 1,228.20 1,237.20 1,237.20 12,405
Nov 1, 2023 1,216.00 1,225.00 1,215.00 1,220.00 1,220.00 7,524
Oct 31, 2023 1,218.80 1,225.19 1,217.60 1,215.40 1,215.40 2,522
Oct 30, 2023 1,220.80 1,222.00 1,217.40 1,216.60 1,216.60 3,570
Oct 27, 2023 1,220.40 1,226.20 1,211.20 1,211.90 1,211.90 53,406
Oct 26, 2023 1,221.60 1,227.80 1,221.20 1,222.10 1,222.10 7,006
Oct 25, 2023 1,230.00 1,232.99 1,226.07 1,232.30 1,232.30 6,184
Oct 24, 2023 1,224.00 1,230.07 1,224.00 1,227.10 1,227.10 433
Oct 23, 2023 1,223.00 1,228.20 1,219.80 1,225.50 1,225.50 32,196
Oct 20, 2023 1,232.40 1,243.40 1,230.00 1,229.50 1,229.50 19,109
Oct 19, 2023 1,253.00 1,254.00 1,244.20 1,247.60 1,247.60 68,383
Oct 18, 2023 1,274.60 1,276.00 1,262.31 1,260.50 1,260.50 4,491
Oct 17, 2023 1,272.00 1,276.40 1,270.03 1,275.40 1,275.40 183,862
Oct 16, 2023 1,261.00 1,271.00 1,260.40 1,267.40 1,267.40 62,878
Oct 13, 2023 1,270.20 1,271.20 1,263.00 1,262.30 1,262.30 33,044
Oct 12, 2023 1,274.40 1,277.00 1,274.40 1,270.30 1,270.30 204
Oct 11, 2023 1,269.40 1,269.40 1,265.60 1,265.70 1,265.70 69,739
Oct 10, 2023 1,257.80 1,266.60 1,257.80 1,267.90 1,267.90 105,486
Oct 9, 2023 1,246.60 1,252.20 1,241.80 1,244.00 1,244.00 6,987
Oct 6, 2023 1,241.20 1,243.80 1,239.20 1,243.80 1,243.80 167,938
Oct 5, 2023 1,234.60 1,238.20 1,230.80 1,237.80 1,237.80 7,103
Oct 4, 2023 1,226.20 1,242.80 1,226.20 1,230.20 1,230.20 5,511
Oct 3, 2023 1,250.60 1,253.00 1,240.20 1,241.40 1,241.40 2,444
Oct 2, 2023 1,261.60 1,261.60 1,244.14 1,246.70 1,246.70 2,062
Sep 29, 2023 1,269.20 1,273.60 1,267.80 1,265.80 1,265.80 6,492
Sep 28, 2023 1,249.40 1,262.40 1,249.40 1,262.90 1,262.90 2,940
Sep 27, 2023 1,260.00 1,265.80 1,260.00 1,260.00 1,260.00 133,546
Sep 26, 2023 1,265.20 1,266.60 1,260.40 1,265.20 1,265.20 2,923
Sep 25, 2023 1,271.00 1,273.40 1,258.80 1,263.70 1,263.70 15,408
Sep 22, 2023 1,271.00 1,280.60 1,271.00 1,275.90 1,275.90 14,510
Sep 21, 2023 1,277.20 1,281.60 1,273.59 1,274.40 1,274.40 5,007
Sep 20, 2023 1,274.80 1,283.00 1,274.80 1,283.40 1,283.40 38,677
Sep 19, 2023 1,270.40 1,272.59 1,270.40 1,270.20 1,270.20 57
Sep 18, 2023 1,268.60 1,284.00 1,268.20 1,269.10 1,269.10 9,773
Sep 15, 2023 1,283.40 1,284.59 1,280.60 1,281.80 1,281.80 131,548
Sep 14, 2023 1,259.20 1,275.00 1,252.40 1,275.60 1,275.60 73,557
Sep 13, 2023 1,246.80 1,249.60 1,244.40 1,250.20 1,250.20 3,523
Sep 12, 2023 1,245.80 1,249.20 1,245.80 1,249.20 1,249.20 2,549
Sep 11, 2023 1,249.40 1,252.40 1,239.59 1,244.00 1,244.00 46,037
Sep 8, 2023 1,230.20 1,238.00 1,230.20 1,240.30 1,240.30 3,129
Sep 7, 2023 1,226.80 1,235.60 1,226.80 1,234.30 1,234.30 5,031
Sep 6, 2023 1,226.20 1,226.20 1,221.80 1,231.40 1,231.40 95,845
Sep 5, 2023 1,228.20 1,238.59 1,227.60 1,233.30 1,233.30 4,019
Sep 4, 2023 1,245.80 1,247.80 1,235.59 1,235.70 1,235.70 1,850
Sep 1, 2023 1,237.20 1,242.40 1,236.00 1,238.40 1,238.40 4,256
Aug 31, 2023 1,239.60 1,242.60 1,236.00 1,234.80 1,234.80 1,486
Aug 30, 2023 1,241.60 1,243.21 1,237.40 1,238.20 1,238.20 5,337
Aug 29, 2023 1,234.80 1,237.79 1,231.59 1,237.30 1,237.30 997
Aug 25, 2023 1,215.60 1,220.60 1,214.39 1,216.60 1,216.60 11,620
Aug 24, 2023 1,223.20 1,223.20 1,214.80 1,215.50 1,215.50 13,756
Aug 23, 2023 1,205.60 1,212.39 1,205.60 1,211.90 1,211.90 62,597
Aug 22, 2023 1,203.39 1,203.39 1,201.61 1,203.60 1,203.60 418
Aug 21, 2023 1,203.00 1,210.01 1,200.00 1,200.90 1,200.90 30,405
Aug 18, 2023 1,204.00 1,204.40 1,195.20 1,201.70 1,201.70 24,870
Aug 17, 2023 1,213.60 1,215.99 1,209.20 1,208.80 1,208.80 1,493
Aug 16, 2023 1,221.20 1,221.20 1,213.59 1,216.00 1,216.00 2,469
Aug 15, 2023 1,239.60 1,240.60 1,221.20 1,220.90 1,220.90 16,052
Aug 14, 2023 1,240.40 1,244.44 1,236.79 1,240.40 1,240.40 869
Aug 11, 2023 1,252.40 1,253.40 1,241.80 1,243.50 1,243.50 85,128
Aug 10, 2023 1,256.20 1,256.80 1,253.99 1,259.10 1,259.10 19,288
Aug 9, 2023 1,249.40 1,250.60 1,246.80 1,247.60 1,247.60 69,597
Aug 8, 2023 1,241.00 1,241.00 1,233.65 1,238.50 1,238.50 10,163
Aug 7, 2023 1,242.00 1,243.79 1,236.00 1,243.40 1,243.40 48,368
Aug 4, 2023 1,239.60 1,243.60 1,233.40 1,245.50 1,245.50 8,252
Aug 3, 2023 1,234.40 1,238.80 1,225.00 1,237.90 1,237.90 19,743
Aug 2, 2023 1,250.40 1,251.20 1,239.99 1,241.10 1,241.10 34,469
Aug 1, 2023 1,263.40 1,268.00 1,261.20 1,260.20 1,260.20 44,796
Jul 31, 2023 1,263.00 1,266.40 1,262.80 1,266.20 1,266.20 19,620
Jul 28, 2023 1,265.80 1,268.79 1,264.60 1,265.50 1,265.50 1,211
Jul 27, 2023 1,262.80 1,266.99 1,262.80 1,266.60 1,266.60 4,047
Jul 26, 2023 1,256.80 1,256.80 1,256.00 1,261.40 1,261.40 50,128
Jul 25, 2023 1,265.00 1,265.00 1,264.59 1,264.60 1,264.60 18,310
Jul 24, 2023 1,257.60 1,260.40 1,256.40 1,263.10 1,263.10 63,589
Jul 21, 2023 1,260.79 1,260.79 1,260.79 1,259.40 1,259.40 1
Jul 20, 2023 1,255.20 1,258.19 1,255.00 1,257.50 1,257.50 4,165
Jul 19, 2023 1,233.60 1,253.40 1,233.60 1,248.50 1,248.50 12,434
Jul 18, 2023 1,217.86 1,217.86 1,217.86 1,225.50 1,225.50 5,183
Jul 17, 2023 1,221.00 1,221.59 1,218.18 1,218.50 1,218.50 2,109
Jul 14, 2023 1,227.20 1,228.83 1,222.64 1,223.10 1,223.10 2,740
Jul 13, 2023 1,221.80 1,223.99 1,221.59 1,223.50 1,223.50 8,840
Jul 12, 2023 1,204.60 1,218.00 1,203.60 1,219.00 1,219.00 55,998
Jul 11, 2023 1,192.80 1,195.80 1,188.99 1,195.70 1,195.70 5,679
Jul 10, 2023 1,189.20 1,198.20 1,188.20 1,194.40 1,194.40 62,836
Jul 7, 2023 1,190.40 1,193.20 1,187.60 1,191.20 1,191.20 78,808
Jul 6, 2023 1,212.00 1,214.00 1,194.80 1,194.90 1,194.90 37,811
Jul 5, 2023 1,230.60 1,230.60 1,221.20 1,222.20 1,222.20 103,209
Jul 4, 2023 1,237.59 1,237.59 1,237.19 1,234.90 1,234.90 114
Jul 3, 2023 1,238.60 1,240.40 1,234.87 1,236.20 1,236.20 2,546
Jun 30, 2023 1,239.80 1,239.80 1,233.79 1,237.20 1,237.20 94
Jun 29, 2023 1,231.40 1,232.20 1,226.00 1,227.50 1,227.50 65,312
Jun 28, 2023 1,229.60 1,233.80 1,229.60 1,232.50 1,232.50 34,344
Jun 27, 2023 1,230.40 1,230.40 1,220.80 1,226.10 1,226.10 92,606
Jun 26, 2023 1,226.00 1,226.20 1,215.79 1,223.50 1,223.50 81,219
Jun 23, 2023 1,228.20 1,230.20 1,221.80 1,225.00 1,225.00 193,167
Jun 22, 2023 1,229.40 1,232.20 1,225.00 1,232.20 1,232.20 132,853
Jun 21, 2023 1,238.80 1,244.20 1,237.00 1,241.60 1,241.60 78,384
Jun 20, 2023 1,244.00 1,248.80 1,242.20 1,242.20 1,242.20 167,127
Jun 19, 2023 1,250.20 1,251.00 1,244.60 1,245.60 1,245.60 904,934
Jun 16, 2023 1,256.00 1,261.38 1,253.80 1,254.50 1,254.50 1,966,887
Jun 15, 2023 1,246.00 1,252.40 1,245.80 1,253.40 1,253.40 177,177
Jun 14, 2023 1,245.80 1,253.40 1,245.80 1,249.90 1,249.90 56,156
Jun 13, 2023 1,245.60 1,248.60 1,244.00 1,247.40 1,247.40 22,978
Jun 12, 2023 1,244.40 1,246.63 1,241.60 1,242.80 1,242.80 65,549
Jun 9, 2023 1,250.00 1,250.00 1,240.20 1,241.00 1,241.00 99,568
Jun 8, 2023 1,253.60 1,254.20 1,246.80 1,247.70 1,247.70 233,134
Jun 7, 2023 1,248.20 1,252.60 1,248.20 1,251.00 1,251.00 24,678
Jun 6, 2023 1,245.60 1,249.19 1,240.60 1,252.20 1,252.20 54,861
Jun 5, 2023 1,254.20 1,255.20 1,246.00 1,246.70 1,246.70 60,325
Jun 2, 2023 1,234.00 1,248.60 1,234.00 1,249.10 1,249.10 4,102
Jun 1, 2023 1,225.80 1,230.19 1,223.81 1,230.20 1,230.20 12,106
May 31, 2023 1,224.20 1,231.43 1,220.80 1,220.60 1,220.60 30,765
May 30, 2023 1,247.20 1,250.00 1,237.40 1,233.30 1,233.30 20,104
May 26, 2023 1,245.40 1,252.80 1,239.22 1,251.00 1,251.00 84,816
May 25, 2023 1,245.80 1,248.60 1,241.00 1,241.20 1,241.20 148,696
May 24, 2023 1,258.60 1,259.00 1,244.20 1,247.70 1,247.70 264,940
May 23, 2023 1,271.20 1,277.80 1,270.00 1,271.60 1,271.60 1,591
May 22, 2023 1,271.00 1,274.39 1,270.43 1,273.80 1,273.80 233
May 19, 2023 1,271.20 1,275.99 1,271.20 1,273.00 1,273.00 25,906
May 18, 2023 1,270.80 1,273.80 1,267.01 1,269.10 1,269.10 41,879
May 17, 2023 1,262.80 1,268.39 1,261.80 1,262.80 1,262.80 24,809
May 16, 2023 1,272.40 1,276.20 1,269.40 1,267.80 1,267.80 93,912
May 15, 2023 1,273.60 1,273.60 1,271.00 1,271.90 1,271.90 2,740
May 12, 2023 1,268.40 1,271.20 1,266.20 1,267.30 1,267.30 15,368
May 11, 2023 1,266.60 1,273.00 1,256.80 1,263.80 1,263.80 132,096
May 10, 2023 1,269.80 1,270.60 1,262.59 1,264.10 1,264.10 40,766
May 9, 2023 1,270.40 1,272.60 1,265.60 1,266.20 1,266.20 21,185
May 5, 2023 1,263.60 1,270.80 1,261.80 1,270.90 1,270.90 135,056
May 4, 2023 1,267.40 1,268.59 1,257.00 1,259.30 1,259.30 16,810
May 3, 2023 1,271.40 1,275.36 1,270.60 1,271.20 1,271.20 4,050
May 2, 2023 1,283.00 1,284.99 1,268.20 1,268.00 1,268.00 9,127
Apr 28, 2023 1,274.00 1,282.00 1,274.00 1,283.00 1,283.00 31,142
Apr 27, 2023 1,279.80 1,281.60 1,278.59 1,277.80 1,277.80 33,269
Apr 26, 2023 1,282.40 1,282.59 1,277.81 1,279.80 1,279.80 22,154

Related Tickers