LSE - Delayed Quote
USD
iShares MSCI All Country World UCITS ETF USD Acc (ISAC.L)
121.60
+0.78
(+0.65%)
At close: November 2 at 6:53:33 PM GMT
Currency in USD
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
|
121.66 | 121.86 | 120.14 | 120.82 | 120.82 | 256,921 |
|
Oct 29, 2026
|
122.35 | 122.96 | 122.35 | 122.61 | 122.61 | 237,641 |
|
Oct 28, 2026
|
122.76 | 122.90 | 122.50 | 122.86 | 122.86 | 829,821 |
|
Oct 27, 2026
|
121.55 | 122.72 | 121.53 | 122.58 | 122.58 | 341,120 |
|
Oct 26, 2026
|
121.13 | 122.17 | 121.02 | 121.86 | 121.86 | 595,966 |
|
Oct 23, 2026
|
121.65 | 121.68 | 120.78 | 121.52 | 121.52 | 463,921 |
|
Oct 22, 2026
|
122.19 | 122.28 | 121.40 | 121.54 | 121.54 | 662,647 |
|
Oct 21, 2026
|
122.76 | 123.27 | 122.66 | 123.22 | 123.22 | 534,912 |
|
Oct 20, 2026
|
122.38 | 123.16 | 121.67 | 122.63 | 122.63 | 136,760 |
|
Oct 19, 2026
|
122.80 | 122.89 | 122.20 | 122.77 | 122.77 | 931,885 |
|
Oct 16, 2026
|
123.12 | 123.39 | 122.41 | 122.81 | 122.81 | 360,346 |
|
Oct 15, 2026
|
121.86 | 122.82 | 121.71 | 122.65 | 122.65 | 949,958 |
|
Oct 14, 2026
|
124.05 | 124.32 | 122.39 | 122.81 | 122.81 | 421,239 |
|
Oct 13, 2026
|
123.90 | 124.17 | 123.69 | 123.70 | 123.70 | 152,650 |
|
Oct 12, 2026
|
124.45 | 124.55 | 123.97 | 124.07 | 124.07 | 435,472 |
|
Oct 9, 2026
|
123.86 | 124.16 | 123.75 | 123.91 | 123.91 | 583,629 |
|
Oct 8, 2026
|
123.38 | 123.81 | 122.96 | 123.28 | 123.28 | 243,977 |
|
Oct 7, 2026
|
124.61 | 124.70 | 123.58 | 123.83 | 123.83 | 481,149 |
|
Oct 6, 2026
|
124.60 | 125.28 | 124.49 | 125.24 | 125.24 | 950,112 |
|
Oct 5, 2026
|
123.60 | 124.19 | 123.39 | 124.17 | 124.17 | 389,875 |
|
Oct 2, 2026
|
122.86 | 124.02 | 122.79 | 123.44 | 123.44 | 241,354 |
|
Oct 1, 2026
|
123.06 | 123.14 | 121.81 | 121.81 | 121.81 | 717,632 |
|
Sep 30, 2026
|
123.31 | 123.66 | 122.90 | 123.43 | 123.43 | 168,656 |
|
Sep 29, 2026
|
123.23 | 123.68 | 122.66 | 122.88 | 122.88 | 1,093,086 |
|
Sep 28, 2026
|
123.78 | 123.89 | 122.96 | 123.16 | 123.16 | 553,436 |
|
Sep 25, 2026
|
123.91 | 124.46 | 123.56 | 123.95 | 123.95 | 131,566 |
|
Sep 24, 2026
|
123.27 | 123.77 | 122.87 | 123.00 | 123.00 | 185,770 |
|
Sep 23, 2026
|
125.06 | 125.08 | 123.69 | 124.00 | 124.00 | 1,815,089 |
|
Sep 22, 2026
|
124.99 | 125.28 | 124.40 | 124.91 | 124.91 | 215,534 |
|
Sep 21, 2026
|
123.84 | 124.57 | 123.83 | 124.50 | 124.50 | 764,108 |
|
Sep 18, 2026
|
123.66 | 123.66 | 122.64 | 122.80 | 122.80 | 147,488 |
|
Sep 17, 2026
|
122.77 | 123.57 | 122.59 | 123.24 | 123.24 | 645,103 |
|
Sep 16, 2026
|
122.74 | 123.03 | 122.50 | 122.84 | 122.84 | 222,236 |
|
Sep 15, 2026
|
122.43 | 122.90 | 121.91 | 122.24 | 122.24 | 407,610 |
|
Sep 14, 2026
|
122.84 | 123.00 | 122.40 | 122.92 | 122.92 | 330,654 |
|
Sep 11, 2026
|
123.41 | 124.49 | 123.20 | 123.96 | 123.96 | 892,143 |
|
Sep 10, 2026
|
124.20 | 124.21 | 122.72 | 123.11 | 123.11 | 360,917 |
|
Sep 9, 2026
|
124.62 | 124.77 | 123.60 | 123.86 | 123.86 | 228,787 |
|
Sep 8, 2026
|
124.78 | 125.09 | 124.42 | 124.86 | 124.86 | 517,839 |
|
Sep 7, 2026
|
125.14 | 125.25 | 124.87 | 124.97 | 124.97 | 78,638 |
|
Sep 4, 2026
|
125.14 | 125.36 | 124.69 | 124.91 | 124.91 | 305,905 |
|
Sep 3, 2026
|
123.84 | 125.26 | 123.71 | 125.08 | 125.08 | 528,692 |
|
Sep 2, 2026
|
123.24 | 123.91 | 122.65 | 123.83 | 123.83 | 222,297 |
|
Sep 1, 2026
|
124.39 | 124.57 | 123.03 | 123.67 | 123.67 | 342,847 |
|
Aug 28, 2026
|
125.14 | 125.45 | 124.67 | 125.25 | 125.25 | 204,317 |
|
Aug 27, 2026
|
124.87 | 125.11 | 124.42 | 124.78 | 124.78 | 188,072 |
|
Aug 26, 2026
|
124.47 | 124.64 | 124.22 | 124.32 | 124.32 | 352,724 |
|
Aug 25, 2026
|
124.24 | 124.64 | 123.93 | 124.37 | 124.37 | 482,638 |
|
Aug 24, 2026
|
123.91 | 124.16 | 123.52 | 123.80 | 123.80 | 180,920 |
|
Aug 21, 2026
|
124.02 | 124.45 | 123.98 | 124.36 | 124.36 | 196,723 |
|
Aug 20, 2026
|
124.54 | 124.54 | 123.46 | 123.91 | 123.91 | 309,850 |
|
Aug 19, 2026
|
123.78 | 124.84 | 123.70 | 124.39 | 124.39 | 673,951 |
|
Aug 18, 2026
|
124.51 | 124.54 | 123.80 | 123.86 | 123.86 | 708,334 |
|
Aug 17, 2026
|
125.80 | 125.89 | 125.41 | 125.52 | 125.52 | 154,737 |
|
Aug 14, 2026
|
125.60 | 125.99 | 125.15 | 125.38 | 125.38 | 76,397 |
|
Aug 13, 2026
|
125.08 | 125.85 | 124.93 | 125.37 | 125.37 | 227,874 |
|
Aug 12, 2026
|
124.69 | 125.27 | 124.60 | 124.90 | 124.90 | 462,625 |
|
Aug 11, 2026
|
124.57 | 125.01 | 124.46 | 124.60 | 124.60 | 415,486 |
|
Aug 10, 2026
|
124.79 | 124.94 | 124.45 | 124.60 | 124.60 | 250,658 |
|
Aug 7, 2026
|
123.91 | 124.98 | 123.91 | 124.71 | 124.71 | 366,070 |
|
Aug 6, 2026
|
124.07 | 124.37 | 123.69 | 123.89 | 123.89 | 656,707 |
|
Aug 5, 2026
|
124.75 | 125.02 | 124.21 | 124.37 | 124.37 | 331,503 |
|
Aug 4, 2026
|
122.40 | 124.46 | 122.19 | 123.67 | 123.67 | 527,992 |
|
Aug 3, 2026
|
121.41 | 121.85 | 121.00 | 121.72 | 121.72 | 222,325 |
|
Jul 31, 2026
|
120.90 | 121.31 | 119.50 | 120.10 | 120.10 | 735,035 |
|
Jul 30, 2026
|
118.13 | 120.03 | 117.94 | 119.56 | 119.56 | 624,508 |
|
Jul 29, 2026
|
119.60 | 119.68 | 118.21 | 118.41 | 118.41 | 617,366 |
|
Jul 28, 2026
|
118.96 | 119.63 | 118.59 | 119.60 | 119.60 | 447,898 |
|
Jul 27, 2026
|
120.47 | 120.70 | 118.72 | 119.09 | 119.09 | 206,463 |
|
Jul 24, 2026
|
119.16 | 119.96 | 119.08 | 119.77 | 119.77 | 587,328 |
|
Jul 23, 2026
|
120.69 | 120.79 | 118.88 | 118.98 | 118.98 | 305,821 |
|
Jul 22, 2026
|
120.42 | 121.04 | 120.21 | 120.96 | 120.96 | 666,473 |
|
Jul 21, 2026
|
120.43 | 120.82 | 120.10 | 120.80 | 120.80 | 546,884 |
|
Jul 20, 2026
|
119.72 | 120.57 | 119.63 | 120.05 | 120.05 | 119,219 |
|
Jul 17, 2026
|
119.53 | 120.28 | 119.03 | 119.92 | 119.92 | 324,456 |
|
Jul 16, 2026
|
121.64 | 121.64 | 120.77 | 121.38 | 121.38 | 454,557 |
|
Jul 15, 2026
|
121.77 | 121.86 | 121.04 | 121.50 | 121.50 | 307,558 |
|
Jul 14, 2026
|
120.47 | 121.79 | 120.40 | 121.35 | 121.35 | 281,910 |
|
Jul 13, 2026
|
120.82 | 121.38 | 120.68 | 121.13 | 121.13 | 353,884 |
|
Jul 10, 2026
|
122.20 | 122.20 | 120.65 | 121.74 | 121.74 | 363,379 |
|
Jul 9, 2026
|
120.78 | 121.62 | 120.32 | 121.27 | 121.27 | 631,708 |
|
Jul 8, 2026
|
120.78 | 120.79 | 119.12 | 119.57 | 119.57 | 374,484 |
|
Jul 7, 2026
|
121.41 | 121.63 | 120.64 | 120.64 | 120.64 | 442,327 |
|
Jul 6, 2026
|
121.50 | 123.28 | 121.35 | 121.90 | 121.90 | 412,384 |
|
Jul 3, 2026
|
121.54 | 121.63 | 121.28 | 121.53 | 121.53 | 101,444 |
|
Jul 2, 2026
|
120.12 | 121.78 | 119.86 | 120.89 | 120.89 | 591,072 |
|
Jul 1, 2026
|
120.51 | 121.14 | 120.10 | 120.96 | 120.96 | 289,993 |
|
Jun 30, 2026
|
120.32 | 120.93 | 120.01 | 120.89 | 120.89 | 237,203 |
|
Jun 29, 2026
|
119.44 | 120.08 | 118.77 | 119.55 | 119.55 | 2,235,638 |
|
Jun 26, 2026
|
118.85 | 119.41 | 118.17 | 119.39 | 119.39 | 297,929 |
|
Jun 25, 2026
|
120.12 | 120.44 | 118.87 | 119.64 | 119.64 | 235,490 |
|
Jun 24, 2026
|
119.50 | 119.89 | 119.07 | 119.77 | 119.77 | 758,228 |
|
Jun 23, 2026
|
119.48 | 120.05 | 118.96 | 119.45 | 119.45 | 593,282 |
|
Jun 22, 2026
|
121.69 | 122.33 | 121.42 | 121.64 | 121.64 | 486,247 |
|
Jun 19, 2026
|
121.38 | 121.61 | 121.14 | 121.50 | 121.50 | 576,402 |
|
Jun 18, 2026
|
121.76 | 122.03 | 121.20 | 121.62 | 121.62 | 460,287 |
|
Jun 17, 2026
|
122.22 | 122.32 | 121.78 | 122.18 | 122.18 | 540,982 |
|
Jun 16, 2026
|
122.16 | 122.42 | 121.86 | 122.06 | 122.06 | 596,267 |
|
Jun 15, 2026
|
121.93 | 122.30 | 121.75 | 122.23 | 122.23 | 722,234 |
|
Jun 12, 2026
|
119.27 | 120.55 | 119.10 | 120.35 | 120.35 | 157,793 |
|
Jun 11, 2026
|
117.65 | 118.32 | 117.20 | 117.69 | 117.69 | 287,278 |
|
Jun 10, 2026
|
118.41 | 118.91 | 117.15 | 117.83 | 117.83 | 280,462 |
|
Jun 9, 2026
|
119.57 | 120.47 | 117.00 | 117.89 | 117.89 | 892,031 |
|
Jun 8, 2026
|
118.41 | 119.84 | 118.32 | 119.42 | 119.42 | 571,619 |
|
Jun 5, 2026
|
121.21 | 121.66 | 120.01 | 120.01 | 120.01 | 588,190 |
|
Jun 4, 2026
|
121.48 | 122.00 | 120.95 | 121.89 | 121.89 | 308,312 |
|
Jun 3, 2026
|
122.70 | 122.83 | 121.84 | 122.01 | 122.01 | 404,220 |
|
Jun 2, 2026
|
122.29 | 122.82 | 122.09 | 122.77 | 122.77 | 219,479 |
|
Jun 1, 2026
|
122.37 | 122.41 | 121.47 | 121.95 | 121.95 | 604,354 |
|
May 29, 2026
|
121.89 | 122.12 | 121.60 | 121.97 | 121.97 | 512,091 |
|
May 28, 2026
|
120.62 | 121.67 | 120.34 | 121.41 | 121.41 | 256,080 |
|
May 27, 2026
|
121.13 | 121.75 | 120.77 | 120.95 | 120.95 | 260,207 |
|
May 26, 2026
|
121.10 | 121.32 | 120.61 | 120.95 | 120.95 | 704,455 |
|
May 22, 2026
|
119.85 | 120.37 | 119.47 | 120.09 | 120.09 | 629,730 |
|
May 21, 2026
|
118.97 | 119.45 | 118.51 | 118.68 | 118.68 | 208,618 |
|
May 20, 2026
|
118.16 | 119.22 | 117.55 | 119.00 | 119.00 | 526,880 |
|
May 19, 2026
|
118.21 | 118.56 | 117.15 | 117.40 | 117.40 | 557,325 |
|
May 18, 2026
|
117.76 | 118.91 | 117.59 | 118.10 | 118.10 | 1,011,494 |
|
May 15, 2026
|
119.15 | 120.11 | 118.05 | 118.59 | 118.59 | 195,503 |
|
May 14, 2026
|
119.96 | 120.41 | 119.61 | 120.38 | 120.38 | 416,140 |
|
May 13, 2026
|
119.19 | 119.68 | 118.55 | 119.23 | 119.23 | 158,845 |
|
May 12, 2026
|
118.54 | 118.83 | 117.56 | 117.93 | 117.93 | 216,805 |
|
May 11, 2026
|
119.03 | 119.66 | 118.91 | 119.59 | 119.59 | 212,346 |
|
May 8, 2026
|
118.76 | 119.46 | 118.51 | 119.15 | 119.15 | 482,206 |
|
May 7, 2026
|
119.39 | 119.70 | 118.43 | 119.06 | 119.06 | 172,228 |
|
May 6, 2026
|
117.70 | 119.14 | 117.70 | 118.90 | 118.90 | 417,646 |
|
May 5, 2026
|
116.16 | 117.04 | 116.12 | 116.91 | 116.91 | 636,779 |
|
May 1, 2026
|
116.47 | 117.18 | 116.24 | 116.88 | 116.88 | 154,844 |
|
Apr 30, 2026
|
114.35 | 115.85 | 114.30 | 115.63 | 115.63 | 508,956 |
|
Apr 29, 2026
|
115.13 | 115.19 | 114.41 | 114.62 | 114.62 | 195,681 |
|
Apr 28, 2026
|
115.29 | 115.52 | 114.49 | 114.61 | 114.61 | 120,674 |
|
Apr 27, 2026
|
115.50 | 115.79 | 115.25 | 115.35 | 115.35 | 197,984 |
|
Apr 24, 2026
|
114.84 | 115.63 | 114.58 | 115.19 | 115.19 | 313,868 |
|
Apr 23, 2026
|
114.78 | 115.44 | 114.44 | 115.33 | 115.33 | 224,101 |
|
Apr 22, 2026
|
115.20 | 115.30 | 114.88 | 115.18 | 115.18 | 180,925 |
|
Apr 21, 2026
|
115.71 | 115.93 | 114.44 | 114.85 | 114.85 | 137,557 |
|
Apr 20, 2026
|
115.08 | 115.61 | 114.75 | 115.36 | 115.36 | 269,311 |
|
Apr 17, 2026
|
114.25 | 116.28 | 114.21 | 116.14 | 116.14 | 422,272 |
|
Apr 16, 2026
|
114.62 | 114.64 | 113.97 | 114.32 | 114.32 | 358,478 |
|
Apr 15, 2026
|
113.53 | 114.02 | 113.29 | 113.90 | 113.90 | 421,077 |
|
Apr 14, 2026
|
112.45 | 113.64 | 112.42 | 113.46 | 113.46 | 158,017 |
|
Apr 13, 2026
|
110.47 | 111.40 | 110.26 | 111.21 | 111.21 | 183,383 |
|
Apr 10, 2026
|
111.12 | 111.79 | 111.01 | 111.51 | 111.51 | 205,766 |
|
Apr 9, 2026
|
110.61 | 111.63 | 110.15 | 110.99 | 110.99 | 104,984 |
|
Apr 8, 2026
|
110.97 | 111.49 | 110.39 | 110.62 | 110.62 | 787,156 |
|
Apr 7, 2026
|
107.14 | 107.86 | 106.18 | 106.53 | 106.53 | 160,767 |
|
Apr 2, 2026
|
105.51 | 107.40 | 105.03 | 106.85 | 106.85 | 203,485 |
|
Apr 1, 2026
|
107.32 | 107.75 | 106.65 | 107.54 | 107.54 | 380,115 |
|
Mar 31, 2026
|
103.60 | 105.63 | 103.40 | 104.43 | 104.43 | 390,676 |
|
Mar 30, 2026
|
103.66 | 104.44 | 103.34 | 103.93 | 103.93 | 164,702 |
|
Mar 27, 2026
|
106.09 | 106.15 | 103.37 | 103.88 | 103.88 | 160,067 |
|
Mar 26, 2026
|
106.34 | 106.41 | 105.00 | 105.43 | 105.43 | 281,502 |
|
Mar 25, 2026
|
107.04 | 107.58 | 106.43 | 107.11 | 107.11 | 155,468 |
|
Mar 24, 2026
|
106.37 | 106.61 | 105.27 | 106.28 | 106.28 | 385,862 |
|
Mar 23, 2026
|
103.66 | 107.97 | 103.27 | 106.21 | 106.21 | 530,458 |
|
Mar 20, 2026
|
107.17 | 107.32 | 105.39 | 105.45 | 105.45 | 224,766 |
|
Mar 19, 2026
|
106.83 | 107.00 | 105.80 | 106.45 | 106.45 | 303,838 |
|
Mar 18, 2026
|
109.57 | 109.68 | 107.95 | 108.06 | 108.06 | 130,838 |
|
Mar 17, 2026
|
108.16 | 109.46 | 108.05 | 108.97 | 108.97 | 150,776 |
|
Mar 16, 2026
|
107.61 | 108.85 | 107.32 | 108.22 | 108.22 | 374,660 |
|
Mar 13, 2026
|
107.29 | 108.84 | 106.95 | 107.37 | 107.37 | 296,502 |
|
Mar 12, 2026
|
109.10 | 109.36 | 107.71 | 108.27 | 108.27 | 191,497 |
|
Mar 11, 2026
|
109.89 | 110.12 | 109.13 | 109.52 | 109.52 | 295,838 |
|
Mar 10, 2026
|
110.29 | 110.77 | 109.48 | 110.64 | 110.64 | 384,317 |
|
Mar 9, 2026
|
106.97 | 108.52 | 106.72 | 108.46 | 108.46 | 312,431 |
|
Mar 6, 2026
|
110.58 | 110.62 | 108.08 | 108.91 | 108.91 | 127,663 |
|
Mar 5, 2026
|
110.86 | 111.52 | 109.54 | 109.71 | 109.71 | 274,037 |
|
Mar 4, 2026
|
109.72 | 113.84 | 109.55 | 111.11 | 111.11 | 422,413 |
|
Mar 3, 2026
|
110.80 | 110.80 | 108.23 | 109.44 | 109.44 | 253,466 |
|
Mar 2, 2026
|
111.29 | 112.61 | 110.93 | 112.01 | 112.01 | 489,250 |
|
Feb 27, 2026
|
113.56 | 113.75 | 112.60 | 113.24 | 113.24 | 143,835 |
|
Feb 26, 2026
|
114.00 | 114.42 | 112.76 | 113.42 | 113.42 | 237,317 |
|
Feb 25, 2026
|
113.15 | 114.10 | 113.13 | 113.86 | 113.86 | 204,263 |
|
Feb 24, 2026
|
112.39 | 113.00 | 112.00 | 112.82 | 112.82 | 218,541 |
|
Feb 23, 2026
|
112.78 | 113.36 | 112.00 | 112.32 | 112.32 | 447,251 |
|
Feb 20, 2026
|
112.43 | 113.18 | 111.94 | 112.88 | 112.88 | 295,054 |
|
Feb 19, 2026
|
112.77 | 112.86 | 111.84 | 112.29 | 112.29 | 242,935 |
|
Feb 18, 2026
|
112.21 | 112.99 | 112.12 | 112.95 | 112.95 | 200,011 |
|
Feb 17, 2026
|
111.50 | 111.97 | 110.84 | 111.79 | 111.79 | 256,423 |
|
Feb 16, 2026
|
112.17 | 120.40 | 111.70 | 111.79 | 111.79 | 809,681 |
|
Feb 13, 2026
|
111.73 | 118.27 | 111.13 | 112.09 | 112.09 | 250,072 |
|
Feb 12, 2026
|
113.77 | 113.89 | 112.02 | 112.20 | 112.20 | 325,287 |
|
Feb 11, 2026
|
113.47 | 124.64 | 112.77 | 113.24 | 113.24 | 148,089 |
|
Feb 10, 2026
|
113.23 | 120.02 | 113.04 | 113.32 | 113.32 | 301,273 |
|
Feb 9, 2026
|
112.46 | 113.14 | 111.87 | 113.07 | 113.07 | 214,418 |
|
Feb 6, 2026
|
109.95 | 111.76 | 109.78 | 111.76 | 111.76 | 424,538 |
|
Feb 5, 2026
|
111.29 | 111.56 | 109.68 | 110.38 | 110.38 | 206,775 |
|
Feb 4, 2026
|
112.11 | 112.28 | 110.81 | 111.44 | 111.44 | 301,769 |
|
Feb 3, 2026
|
112.79 | 112.92 | 111.70 | 111.94 | 111.94 | 158,875 |
|
Feb 2, 2026
|
110.51 | 112.19 | 110.47 | 112.15 | 112.15 | 260,466 |
|
Jan 30, 2026
|
111.61 | 112.78 | 111.37 | 111.75 | 111.75 | 906,653 |
|
Jan 29, 2026
|
113.13 | 113.27 | 111.23 | 111.69 | 111.69 | 152,332 |
|
Jan 28, 2026
|
113.32 | 113.48 | 112.42 | 112.52 | 112.52 | 355,597 |
|
Jan 27, 2026
|
112.30 | 112.88 | 112.09 | 112.84 | 112.84 | 113,666 |
|
Jan 26, 2026
|
111.37 | 112.32 | 111.13 | 111.94 | 111.94 | 390,194 |
|
Jan 23, 2026
|
111.19 | 111.65 | 110.77 | 111.21 | 111.21 | 177,382 |
|
Jan 22, 2026
|
110.74 | 111.41 | 110.67 | 111.26 | 111.26 | 186,505 |
|
Jan 21, 2026
|
109.66 | 110.44 | 109.16 | 110.21 | 110.21 | 175,600 |
|
Jan 20, 2026
|
110.00 | 110.26 | 109.37 | 110.16 | 110.16 | 248,036 |
|
Jan 19, 2026
|
110.35 | 110.61 | 110.10 | 110.36 | 110.36 | 157,183 |
|
Jan 16, 2026
|
111.58 | 111.65 | 110.92 | 111.33 | 111.33 | 215,484 |
|
Jan 15, 2026
|
111.22 | 111.81 | 111.18 | 111.66 | 111.66 | 252,367 |
|
Jan 14, 2026
|
111.28 | 111.64 | 110.50 | 110.79 | 110.79 | 329,279 |
|
Jan 13, 2026
|
111.39 | 111.75 | 110.98 | 111.31 | 111.31 | 157,322 |
|
Jan 12, 2026
|
110.80 | 111.57 | 110.57 | 111.41 | 111.41 | 151,450 |
|
Jan 9, 2026
|
110.35 | 111.20 | 110.26 | 110.91 | 110.91 | 111,446 |
|
Jan 8, 2026
|
110.16 | 110.44 | 110.07 | 110.22 | 110.22 | 140,699 |
|
Jan 7, 2026
|
110.71 | 110.96 | 110.52 | 110.76 | 110.76 | 238,357 |
|
Jan 6, 2026
|
110.52 | 110.78 | 110.21 | 110.52 | 110.52 | 470,043 |
|
Jan 5, 2026
|
109.63 | 110.34 | 109.44 | 110.34 | 110.34 | 267,424 |
|
Jan 2, 2026
|
109.32 | 109.99 | 108.95 | 109.22 | 109.22 | 136,111 |
|
Dec 31, 2025
|
109.17 | 109.28 | 108.97 | 109.28 | 109.28 | 65,927 |
|
Dec 30, 2025
|
109.27 | 109.62 | 109.23 | 109.53 | 109.53 | 173,349 |
|
Dec 29, 2025
|
109.53 | 109.62 | 109.12 | 109.17 | 109.17 | 746,123 |
|
Dec 24, 2025
|
109.30 | 109.77 | 109.23 | 109.37 | 109.37 | 76,207 |
|
Dec 23, 2025
|
108.88 | 115.26 | 108.71 | 109.08 | 109.08 | 130,945 |
|
Dec 22, 2025
|
108.43 | 108.83 | 108.31 | 108.74 | 108.74 | 191,598 |
|
Dec 19, 2025
|
107.71 | 108.39 | 107.34 | 108.17 | 108.17 | 184,941 |
|
Dec 18, 2025
|
106.69 | 107.85 | 106.64 | 107.77 | 107.77 | 281,162 |
|
Dec 17, 2025
|
107.49 | 107.77 | 103.64 | 106.76 | 106.76 | 732,540 |
|
Dec 16, 2025
|
107.26 | 107.91 | 107.13 | 107.29 | 107.29 | 298,038 |
|
Dec 15, 2025
|
108.13 | 108.56 | 107.68 | 107.98 | 107.98 | 357,078 |
|
Dec 12, 2025
|
108.91 | 109.09 | 107.53 | 107.60 | 107.60 | 320,394 |
|
Dec 11, 2025
|
107.79 | 108.62 | 107.60 | 108.41 | 108.41 | 73,504 |
|
Dec 10, 2025
|
107.85 | 107.99 | 107.60 | 107.93 | 107.93 | 140,348 |
|
Dec 9, 2025
|
107.96 | 108.07 | 107.69 | 108.04 | 108.04 | 137,756 |
|
Dec 8, 2025
|
108.36 | 108.42 | 107.70 | 107.81 | 107.81 | 171,885 |
|
Dec 5, 2025
|
108.32 | 108.63 | 108.05 | 108.14 | 108.14 | 50,989 |
|
Dec 4, 2025
|
107.94 | 108.16 | 107.78 | 107.86 | 107.86 | 93,828 |
|
Dec 3, 2025
|
107.59 | 107.77 | 107.13 | 107.66 | 107.66 | 169,223 |
|
Dec 2, 2025
|
107.09 | 107.65 | 107.02 | 107.20 | 107.20 | 177,746 |
|
Dec 1, 2025
|
106.97 | 107.52 | 106.87 | 107.32 | 107.32 | 198,703 |
|
Nov 28, 2025
|
107.59 | 107.64 | 106.87 | 107.49 | 107.49 | 95,960 |
|
Nov 27, 2025
|
107.10 | 107.18 | 106.96 | 107.08 | 107.08 | 84,636 |
|
Nov 26, 2025
|
106.67 | 107.29 | 106.36 | 107.21 | 107.21 | 189,208 |
|
Nov 25, 2025
|
105.21 | 105.65 | 104.78 | 105.64 | 105.64 | 169,732 |
|
Nov 24, 2025
|
104.45 | 105.31 | 104.03 | 105.10 | 105.10 | 527,040 |
|
Nov 21, 2025
|
103.04 | 104.23 | 102.55 | 103.56 | 103.56 | 164,735 |
|
Nov 20, 2025
|
105.71 | 106.27 | 103.42 | 105.10 | 105.10 | 265,456 |
|
Nov 19, 2025
|
104.44 | 105.30 | 104.27 | 104.44 | 104.44 | 144,718 |
|
Nov 18, 2025
|
104.63 | 105.06 | 103.80 | 104.55 | 104.55 | 138,274 |
|
Nov 17, 2025
|
106.81 | 106.99 | 105.78 | 106.16 | 106.16 | 177,420 |
|
Nov 14, 2025
|
106.34 | 106.87 | 105.29 | 106.78 | 106.78 | 190,426 |
|
Nov 13, 2025
|
108.37 | 108.50 | 107.08 | 107.26 | 107.26 | 264,584 |
|
Nov 12, 2025
|
108.25 | 108.41 | 107.96 | 108.10 | 108.10 | 173,506 |
|
Nov 11, 2025
|
107.38 | 107.72 | 107.33 | 107.59 | 107.59 | 375,643 |
|
Nov 10, 2025
|
106.86 | 107.27 | 106.74 | 106.81 | 106.81 | 409,180 |
|
Nov 7, 2025
|
106.19 | 106.22 | 104.63 | 104.93 | 104.93 | 126,558 |
|
Nov 6, 2025
|
106.75 | 107.22 | 105.89 | 105.91 | 105.91 | 214,789 |
|
Nov 5, 2025
|
106.05 | 107.21 | 105.95 | 106.89 | 106.89 | 115,318 |
|
Nov 4, 2025
|
106.81 | 107.05 | 106.16 | 106.86 | 106.86 | 164,743 |
|
Nov 3, 2025
|
107.64 | 108.00 | 107.23 | 107.61 | 107.61 | 535,195 |
