0I47.L0I47.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1004.00 | $1010.90 | $996.72 | $1004.18 | 142 |
| 3/3/2026 | $1001.00 | $1016.00 | $990.00 | $1014.00 | 928 |
| 3/2/2026 | $1001.64 | $1019.00 | $1000.11 | $1008.00 | 1,185 |
| 2/27/2026 | $983.00 | $1003.32 | $981.00 | $1003.01 | 1,612 |
| 2/26/2026 | $991.19 | $1004.92 | $984.75 | $988.13 | 787 |
| 2/25/2026 | $995.00 | $1001.91 | $991.00 | $992.63 | 2,442 |
| 2/24/2026 | $988.40 | $996.54 | $983.00 | $994.32 | 831 |
| 2/23/2026 | $983.00 | $990.85 | $978.46 | $987.21 | 841 |
| 2/20/2026 | $992.98 | $992.98 | $977.80 | $983.96 | 649 |
| 2/19/2026 | $994.07 | $1006.86 | $985.00 | $989.99 | 412 |
| 2/18/2026 | $1014.27 | $1017.00 | $1000.90 | $1000.90 | 591 |
| 2/17/2026 | $1014.01 | $1028.44 | $1011.71 | $1016.56 | 1,155 |
| 2/13/2026 | $998.68 | $1022.41 | $993.00 | $1017.99 | 25,948 |
| 2/12/2026 | $982.14 | $1004.99 | $978.00 | $1002.30 | 1,016 |
| 2/11/2026 | $972.00 | $988.56 | $967.00 | $979.62 | 1,085 |
| 2/10/2026 | $998.00 | $1000.00 | $975.91 | $976.01 | 855 |
| 2/9/2026 | $995.00 | $1009.06 | $992.51 | $998.25 | 740 |
| 2/6/2026 | $991.50 | $998.15 | $978.35 | $995.71 | 1,069 |
| 2/5/2026 | $986.29 | $999.86 | $984.80 | $990.35 | 897 |
| 2/4/2026 | $975.04 | $994.04 | $974.43 | $991.26 | 793 |
| 2/3/2026 | $966.03 | $990.14 | $965.65 | $982.44 | 100,733 |
| 2/2/2026 | $935.19 | $965.04 | $930.00 | $964.16 | 104,547 |
| 1/30/2026 | $946.58 | $952.00 | $930.00 | $932.53 | 1,131 |
| 1/29/2026 | $956.76 | $960.67 | $948.32 | $952.22 | 580 |
| 1/28/2026 | $964.25 | $970.27 | $956.90 | $958.97 | 613 |
| 1/27/2026 | $978.60 | $980.00 | $962.00 | $966.29 | 694 |
| 1/26/2026 | $979.50 | $992.15 | $977.41 | $977.67 | 2,558 |
| 1/23/2026 | $971.20 | $984.39 | $971.13 | $980.78 | 1,707 |
| 1/22/2026 | $979.69 | $983.47 | $972.41 | $974.58 | 995 |
| 1/21/2026 | $961.54 | $981.06 | $957.00 | $980.68 | 2,237 |
| 1/20/2026 | $955.00 | $969.61 | $952.00 | $965.58 | 1,543 |
| 1/16/2026 | $951.27 | $961.00 | $951.06 | $957.00 | 639 |
| 1/15/2026 | $947.00 | $957.19 | $931.00 | $953.81 | 302 |
| 1/14/2026 | $937.50 | $955.29 | $930.00 | $949.30 | 778 |
| 1/13/2026 | $936.97 | $942.55 | $929.85 | $939.61 | 796 |
| 1/12/2026 | $923.48 | $942.75 | $917.00 | $942.75 | 854 |
| 1/9/2026 | $919.08 | $929.47 | $912.51 | $926.13 | 1,823 |
| 1/8/2026 | $888.98 | $931.20 | $888.94 | $924.32 | 4,999 |
| 1/7/2026 | $891.00 | $896.00 | $882.23 | $884.00 | 1,093 |
| 1/6/2026 | $878.00 | $892.01 | $872.31 | $890.81 | 891 |
| 1/5/2026 | $854.00 | $878.07 | $854.00 | $876.04 | 2,099 |
| 1/2/2026 | $864.17 | $867.00 | $853.09 | $861.09 | 449 |
| 12/31/2025 | $860.20 | $867.87 | $860.20 | $864.35 | 139 |
| 12/30/2025 | $867.00 | $869.96 | $861.42 | $865.46 | 498 |
| 12/29/2025 | $871.25 | $875.00 | $866.13 | $867.07 | 2,275 |
| 12/24/2025 | $854.88 | $875.45 | $854.88 | $872.27 | 1,108 |
| 12/23/2025 | $849.35 | $853.99 | $849.00 | $852.39 | 586 |
| 12/22/2025 | $856.00 | $859.20 | $847.78 | $850.32 | 478 |
| 12/19/2025 | $856.45 | $860.00 | $849.81 | $853.83 | 13,194 |
| 12/18/2025 | $861.93 | $863.90 | $853.29 | $857.74 | 498 |
| 12/17/2025 | $859.44 | $868.55 | $851.00 | $861.46 | 786 |
| 12/16/2025 | $858.06 | $861.25 | $844.43 | $855.53 | 2,027 |
| 12/15/2025 | $884.47 | $886.14 | $852.11 | $853.49 | 139,334 |
| 12/12/2025 | $878.80 | $888.00 | $867.13 | $876.38 | 2,290 |
| 12/11/2025 | $874.48 | $883.38 | $873.40 | $881.25 | 2,364 |
| 12/10/2025 | $886.49 | $890.00 | $874.31 | $874.31 | 928 |
| 12/9/2025 | $888.00 | $889.20 | $881.58 | $885.49 | 1,016 |
| 12/8/2025 | $895.00 | $902.13 | $883.38 | $886.95 | 1,490 |
| 12/5/2025 | $898.32 | $905.06 | $895.15 | $897.82 | 529 |
| 12/4/2025 | $912.00 | $912.55 | $888.10 | $891.71 | 1,054 |