NSE - Delayed Quote
INR
SBI Gold ETF (SETFGOLD.NS)
120.02
0.00
(0.00%)
At close: October 29 at 3:30:02 PM GMT+5:30
Currency in INR
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
|
Oct 30, 2026
|
120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
|
Oct 29, 2026
|
120.77 | 120.77 | 119.91 | 120.02 | 120.02 | 1,862,037 |
|
Oct 28, 2026
|
120.17 | 121.11 | 120.17 | 120.79 | 120.79 | 18,680,652 |
|
Oct 27, 2026
|
119.85 | 120.18 | 119.13 | 119.19 | 119.19 | 1,949,415 |
|
Oct 26, 2026
|
119.56 | 119.94 | 119.12 | 119.71 | 119.71 | 4,247,533 |
|
Oct 23, 2026
|
119.69 | 119.80 | 118.70 | 119.44 | 119.44 | 4,296,171 |
|
Oct 22, 2026
|
120.99 | 121.34 | 120.35 | 121.09 | 121.09 | 2,293,942 |
|
Oct 21, 2026
|
122.39 | 122.39 | 121.66 | 121.73 | 121.73 | 2,664,846 |
|
Oct 19, 2026
|
123.97 | 124.00 | 123.52 | 123.57 | 123.57 | 1,977,470 |
|
Oct 16, 2026
|
123.65 | 124.30 | 123.41 | 123.97 | 123.97 | 6,096,337 |
|
Oct 15, 2026
|
123.50 | 123.70 | 123.00 | 123.62 | 123.62 | 3,688,337 |
|
Oct 14, 2026
|
124.15 | 124.15 | 123.28 | 123.56 | 123.56 | 3,309,611 |
|
Oct 13, 2026
|
125.09 | 125.12 | 124.56 | 124.84 | 124.84 | 3,094,951 |
|
Oct 12, 2026
|
126.58 | 126.58 | 124.94 | 125.12 | 125.12 | 6,650,779 |
|
Oct 9, 2026
|
126.12 | 126.89 | 125.81 | 126.61 | 126.61 | 3,098,688 |
|
Oct 8, 2026
|
125.04 | 125.33 | 124.51 | 124.77 | 124.77 | 2,925,368 |
|
Oct 7, 2026
|
125.42 | 125.42 | 124.87 | 124.92 | 124.92 | 4,215,605 |
|
Oct 6, 2026
|
125.08 | 125.47 | 124.26 | 125.36 | 125.36 | 9,150,958 |
|
Oct 5, 2026
|
125.35 | 125.55 | 123.70 | 125.41 | 125.41 | 5,771,979 |
|
Oct 1, 2026
|
125.26 | 125.87 | 124.84 | 125.35 | 125.35 | 6,116,019 |
|
Sep 30, 2026
|
125.27 | 126.04 | 124.97 | 125.61 | 125.61 | 4,803,338 |
|
Sep 29, 2026
|
124.95 | 124.95 | 123.57 | 124.44 | 124.44 | 4,944,395 |
|
Sep 28, 2026
|
126.70 | 126.70 | 124.50 | 124.97 | 124.97 | 8,184,425 |
|
Sep 25, 2026
|
127.71 | 128.49 | 127.45 | 128.43 | 128.43 | 4,855,940 |
|
Sep 24, 2026
|
128.22 | 128.22 | 127.25 | 127.35 | 127.35 | 4,102,003 |
|
Sep 23, 2026
|
129.21 | 129.41 | 128.30 | 128.64 | 128.64 | 3,518,011 |
|
Sep 22, 2026
|
129.50 | 129.58 | 128.12 | 128.91 | 128.91 | 5,500,775 |
|
Sep 21, 2026
|
130.52 | 130.52 | 129.35 | 129.53 | 129.53 | 5,447,109 |
|
Sep 18, 2026
|
129.20 | 130.84 | 129.20 | 130.52 | 130.52 | 3,938,423 |
|
Sep 17, 2026
|
128.19 | 128.88 | 127.59 | 128.39 | 128.39 | 4,118,582 |
|
Sep 16, 2026
|
128.51 | 128.98 | 128.29 | 128.88 | 128.88 | 3,186,743 |
|
Sep 15, 2026
|
129.00 | 129.00 | 127.25 | 127.57 | 127.57 | 8,275,144 |
|
Sep 11, 2026
|
128.70 | 129.74 | 127.84 | 129.06 | 129.06 | 6,085,719 |
|
Sep 10, 2026
|
130.66 | 130.90 | 129.85 | 130.26 | 130.26 | 6,272,437 |
|
Sep 9, 2026
|
129.65 | 130.26 | 129.08 | 129.83 | 129.83 | 4,242,284 |
|
Sep 8, 2026
|
130.50 | 130.66 | 129.25 | 129.84 | 129.84 | 5,603,290 |
|
Sep 7, 2026
|
129.94 | 129.94 | 128.64 | 129.56 | 129.56 | 7,528,668 |
|
Sep 4, 2026
|
133.47 | 133.47 | 130.75 | 131.22 | 131.22 | 4,422,415 |
|
Sep 3, 2026
|
130.62 | 130.68 | 129.61 | 130.22 | 130.22 | 6,068,954 |
|
Sep 2, 2026
|
128.09 | 128.10 | 126.07 | 127.44 | 127.44 | 7,037,496 |
|
Sep 1, 2026
|
134.73 | 134.73 | 129.01 | 129.31 | 129.31 | 6,370,763 |
|
Aug 31, 2026
|
132.30 | 132.30 | 130.04 | 131.45 | 131.45 | 5,441,668 |
|
Aug 28, 2026
|
137.70 | 137.70 | 133.31 | 135.02 | 135.02 | 3,984,560 |
|
Aug 27, 2026
|
139.87 | 139.87 | 132.11 | 134.35 | 134.35 | 6,934,038 |
|
Aug 26, 2026
|
140.37 | 140.37 | 135.58 | 136.46 | 136.46 | 2,317,028 |
|
Aug 25, 2026
|
133.88 | 137.60 | 132.73 | 136.95 | 136.95 | 4,898,302 |
|
Aug 24, 2026
|
139.03 | 140.00 | 136.41 | 137.32 | 137.32 | 4,947,270 |
|
Aug 21, 2026
|
133.41 | 136.20 | 133.26 | 135.64 | 135.64 | 6,061,833 |
|
Aug 20, 2026
|
132.98 | 133.49 | 132.07 | 133.01 | 133.01 | 4,964,766 |
|
Aug 19, 2026
|
133.63 | 133.63 | 128.88 | 129.74 | 129.74 | 2,794,216 |
|
Aug 18, 2026
|
127.20 | 131.40 | 127.20 | 130.38 | 130.38 | 2,779,431 |
|
Aug 17, 2026
|
129.06 | 130.70 | 128.80 | 130.47 | 130.47 | 5,063,330 |
|
Aug 14, 2026
|
128.75 | 129.15 | 127.71 | 129.06 | 129.06 | 2,851,695 |
|
Aug 13, 2026
|
129.92 | 130.99 | 128.83 | 129.54 | 129.54 | 3,818,211 |
|
Aug 12, 2026
|
131.74 | 131.74 | 129.74 | 130.48 | 130.48 | 3,657,812 |
|
Aug 11, 2026
|
128.66 | 130.87 | 128.66 | 129.56 | 129.56 | 5,971,158 |
|
Aug 10, 2026
|
124.17 | 129.04 | 124.17 | 128.66 | 128.66 | 9,092,965 |
|
Aug 7, 2026
|
126.40 | 127.57 | 125.05 | 127.36 | 127.36 | 5,204,755 |
|
Aug 6, 2026
|
120.25 | 126.51 | 120.25 | 126.40 | 126.40 | 8,247,095 |
|
Aug 5, 2026
|
121.55 | 123.50 | 121.51 | 123.34 | 123.34 | 4,662,113 |
|
Aug 4, 2026
|
121.70 | 124.05 | 120.70 | 120.97 | 120.97 | 3,999,584 |
|
Aug 3, 2026
|
123.86 | 123.86 | 120.59 | 121.03 | 121.03 | 7,727,223 |
|
Jul 31, 2026
|
121.72 | 121.75 | 120.76 | 120.84 | 120.84 | 8,442,144 |
|
Jul 30, 2026
|
120.54 | 121.21 | 120.40 | 121.13 | 121.13 | 1,516,352 |
|
Jul 29, 2026
|
120.62 | 120.80 | 120.09 | 120.53 | 120.53 | 1,856,369 |
|
Jul 28, 2026
|
121.80 | 121.80 | 120.12 | 120.52 | 120.52 | 2,242,175 |
|
Jul 27, 2026
|
123.00 | 123.00 | 122.10 | 122.35 | 122.35 | 4,063,612 |
|
Jul 24, 2026
|
119.41 | 121.88 | 119.41 | 121.62 | 121.62 | 2,541,001 |
|
Jul 23, 2026
|
123.00 | 123.58 | 122.15 | 122.48 | 122.48 | 1,688,839 |
|
Jul 22, 2026
|
118.37 | 123.95 | 118.37 | 123.00 | 123.00 | 2,495,812 |
|
Jul 21, 2026
|
121.45 | 121.55 | 120.65 | 121.41 | 121.41 | 957,425 |
|
Jul 20, 2026
|
119.67 | 120.93 | 119.67 | 120.59 | 120.59 | 3,421,262 |
|
Jul 17, 2026
|
119.95 | 119.95 | 118.79 | 119.41 | 119.41 | 3,628,053 |
|
Jul 16, 2026
|
120.65 | 123.11 | 119.80 | 120.20 | 120.20 | 1,849,857 |
|
Jul 15, 2026
|
121.12 | 121.13 | 119.69 | 120.11 | 120.11 | 3,107,454 |
|
Jul 14, 2026
|
120.00 | 120.15 | 118.55 | 119.63 | 119.63 | 2,847,176 |
|
Jul 13, 2026
|
124.90 | 124.90 | 120.00 | 120.67 | 120.67 | 4,017,630 |
|
Jul 10, 2026
|
121.67 | 122.75 | 121.55 | 121.86 | 121.86 | 3,739,588 |
|
Jul 9, 2026
|
121.50 | 122.35 | 120.71 | 122.11 | 122.11 | 3,672,195 |
|
Jul 8, 2026
|
125.37 | 125.37 | 120.45 | 120.73 | 120.73 | 3,455,450 |
|
Jul 7, 2026
|
126.36 | 126.36 | 122.18 | 122.32 | 122.32 | 4,052,334 |
|
Jul 6, 2026
|
123.33 | 127.27 | 123.02 | 123.28 | 123.28 | 6,939,302 |
|
Jul 3, 2026
|
118.40 | 124.47 | 118.40 | 124.17 | 124.17 | 3,820,149 |
|
Jul 2, 2026
|
120.60 | 121.90 | 115.58 | 121.44 | 121.44 | 4,547,443 |
|
Jul 1, 2026
|
118.10 | 119.30 | 118.00 | 119.15 | 119.15 | 7,853,076 |
|
Jun 30, 2026
|
117.51 | 120.04 | 117.51 | 119.58 | 119.58 | 4,653,867 |
|
Jun 29, 2026
|
121.29 | 121.29 | 119.26 | 120.42 | 120.42 | 22,399,350 |
|
Jun 25, 2026
|
118.56 | 119.20 | 118.06 | 118.34 | 118.34 | 5,824,224 |
|
Jun 24, 2026
|
121.39 | 122.00 | 120.70 | 121.24 | 121.24 | 4,205,539 |
|
Jun 23, 2026
|
122.44 | 124.20 | 122.00 | 122.62 | 122.62 | 4,089,496 |
|
Jun 22, 2026
|
126.60 | 126.60 | 123.29 | 124.95 | 124.95 | 5,372,390 |
|
Jun 19, 2026
|
123.61 | 124.26 | 122.00 | 123.52 | 123.52 | 5,371,067 |
|
Jun 18, 2026
|
128.17 | 128.17 | 125.50 | 125.96 | 125.96 | 2,203,928 |
|
Jun 17, 2026
|
128.10 | 128.10 | 127.28 | 127.60 | 127.60 | 3,298,631 |
|
Jun 16, 2026
|
131.31 | 131.31 | 127.06 | 128.00 | 128.00 | 3,616,889 |
|
Jun 15, 2026
|
128.88 | 128.88 | 127.17 | 128.11 | 128.11 | 6,322,672 |
|
Jun 12, 2026
|
126.07 | 126.07 | 124.62 | 125.74 | 125.74 | 4,670,304 |
|
Jun 11, 2026
|
124.00 | 125.00 | 116.32 | 123.00 | 123.00 | 6,341,334 |
|
Jun 10, 2026
|
126.96 | 126.96 | 124.61 | 125.00 | 125.00 | 7,823,069 |
|
Jun 9, 2026
|
130.20 | 130.20 | 128.50 | 129.40 | 129.40 | 2,925,106 |
|
Jun 8, 2026
|
135.10 | 135.10 | 127.56 | 128.11 | 128.11 | 8,009,519 |
|
Jun 5, 2026
|
130.72 | 132.50 | 130.72 | 131.81 | 131.81 | 6,834,230 |
|
Jun 4, 2026
|
131.50 | 132.70 | 128.40 | 132.56 | 132.56 | 3,037,083 |
|
Jun 3, 2026
|
136.08 | 136.08 | 131.28 | 131.70 | 131.70 | 3,851,112 |
|
Jun 2, 2026
|
131.49 | 132.94 | 131.12 | 132.77 | 132.77 | 3,549,051 |
|
Jun 1, 2026
|
132.30 | 132.37 | 131.09 | 131.49 | 131.49 | 7,309,018 |
|
May 29, 2026
|
133.14 | 133.35 | 132.37 | 132.69 | 132.69 | 3,622,927 |
|
May 27, 2026
|
134.09 | 134.09 | 132.87 | 133.02 | 133.02 | 1,699,355 |
|
May 26, 2026
|
133.55 | 134.64 | 133.18 | 133.57 | 133.57 | 3,417,602 |
|
May 25, 2026
|
135.61 | 135.61 | 134.39 | 134.64 | 134.64 | 2,805,239 |
|
May 22, 2026
|
133.45 | 135.17 | 132.44 | 134.58 | 134.58 | 1,998,550 |
|
May 21, 2026
|
131.61 | 135.87 | 131.61 | 134.90 | 134.90 | 2,795,572 |
|
May 20, 2026
|
134.00 | 134.44 | 132.86 | 134.33 | 134.33 | 2,717,745 |
|
May 19, 2026
|
137.07 | 137.07 | 133.87 | 134.73 | 134.73 | 1,988,858 |
|
May 18, 2026
|
132.39 | 133.99 | 132.33 | 133.73 | 133.73 | 3,982,040 |
|
May 15, 2026
|
135.73 | 139.12 | 133.01 | 133.29 | 133.29 | 5,217,594 |
|
May 14, 2026
|
138.00 | 138.00 | 134.84 | 135.73 | 135.73 | 7,940,089 |
|
May 13, 2026
|
132.65 | 137.18 | 132.65 | 135.56 | 135.56 | 12,956,208 |
|
May 12, 2026
|
123.89 | 129.47 | 123.89 | 128.29 | 128.29 | 4,277,640 |
|
May 11, 2026
|
127.02 | 128.10 | 126.80 | 127.07 | 127.07 | 7,336,130 |
|
May 8, 2026
|
129.82 | 129.82 | 127.90 | 128.19 | 128.19 | 2,999,173 |
|
May 7, 2026
|
128.06 | 129.05 | 127.88 | 128.29 | 128.29 | 9,369,230 |
|
May 6, 2026
|
126.01 | 129.16 | 126.01 | 128.06 | 128.06 | 3,657,451 |
|
May 5, 2026
|
127.38 | 127.38 | 125.31 | 126.01 | 126.01 | 6,566,934 |
|
May 4, 2026
|
127.37 | 127.37 | 125.85 | 126.37 | 126.37 | 9,451,608 |
|
Apr 30, 2026
|
126.48 | 127.60 | 125.42 | 127.44 | 127.44 | 9,952,258 |
|
Apr 29, 2026
|
126.49 | 126.89 | 125.19 | 125.39 | 125.39 | 3,061,801 |
|
Apr 28, 2026
|
128.47 | 128.47 | 126.26 | 126.49 | 126.49 | 3,150,333 |
|
Apr 27, 2026
|
129.50 | 129.73 | 128.05 | 128.13 | 128.13 | 4,231,969 |
|
Apr 24, 2026
|
127.10 | 128.03 | 126.89 | 127.73 | 127.73 | 2,726,487 |
|
Apr 23, 2026
|
132.09 | 132.09 | 127.56 | 127.93 | 127.93 | 2,860,615 |
|
Apr 22, 2026
|
129.14 | 130.30 | 128.40 | 128.87 | 128.87 | 3,116,839 |
|
Apr 21, 2026
|
130.28 | 130.28 | 128.76 | 129.14 | 129.14 | 3,021,437 |
|
Apr 20, 2026
|
128.69 | 129.39 | 128.16 | 128.89 | 128.89 | 5,358,886 |
|
Apr 17, 2026
|
128.29 | 129.95 | 128.10 | 128.69 | 128.69 | 4,824,617 |
|
Apr 16, 2026
|
132.00 | 132.00 | 129.18 | 129.45 | 129.45 | 7,588,598 |
|
Apr 15, 2026
|
129.20 | 131.04 | 128.88 | 129.31 | 129.31 | 5,240,804 |
|
Apr 13, 2026
|
127.31 | 128.08 | 125.00 | 127.60 | 127.60 | 5,690,794 |
|
Apr 10, 2026
|
128.43 | 128.43 | 126.65 | 127.31 | 127.31 | 6,654,679 |
|
Apr 9, 2026
|
127.10 | 127.26 | 125.91 | 127.04 | 127.04 | 7,287,949 |
|
Apr 8, 2026
|
128.72 | 129.55 | 127.00 | 128.21 | 128.21 | 8,132,416 |
|
Apr 7, 2026
|
125.00 | 127.02 | 124.59 | 125.59 | 125.59 | 8,028,377 |
|
Apr 6, 2026
|
125.56 | 126.95 | 124.08 | 126.71 | 126.71 | 12,531,869 |
|
Apr 2, 2026
|
130.51 | 130.51 | 122.68 | 124.32 | 124.32 | 8,173,998 |
|
Apr 1, 2026
|
128.00 | 129.00 | 127.02 | 127.33 | 127.33 | 7,385,242 |
|
Mar 30, 2026
|
124.32 | 125.99 | 121.76 | 125.09 | 125.09 | 24,663,289 |
|
Mar 27, 2026
|
122.50 | 122.50 | 119.25 | 121.42 | 121.42 | 10,065,492 |
|
Mar 25, 2026
|
122.21 | 123.55 | 122.01 | 122.94 | 122.94 | 9,929,013 |
|
Mar 24, 2026
|
116.56 | 119.90 | 115.21 | 119.23 | 119.23 | 12,037,399 |
|
Mar 23, 2026
|
120.20 | 120.20 | 110.70 | 113.72 | 113.72 | 37,767,998 |
|
Mar 20, 2026
|
127.97 | 127.97 | 123.72 | 124.78 | 124.78 | 13,242,940 |
|
Mar 19, 2026
|
128.57 | 129.49 | 124.41 | 124.85 | 124.85 | 12,581,762 |
|
Mar 18, 2026
|
131.61 | 132.07 | 131.05 | 131.87 | 131.87 | 6,456,230 |
|
Mar 17, 2026
|
133.70 | 133.70 | 127.84 | 132.13 | 132.13 | 10,887,982 |
|
Mar 16, 2026
|
131.29 | 133.93 | 130.64 | 131.12 | 131.12 | 8,418,418 |
|
Mar 13, 2026
|
136.33 | 136.33 | 133.19 | 134.49 | 134.49 | 5,216,193 |
|
Mar 12, 2026
|
137.30 | 137.30 | 135.12 | 136.61 | 136.61 | 4,942,454 |
|
Mar 11, 2026
|
133.00 | 137.87 | 132.99 | 136.87 | 136.87 | 5,709,510 |
|
Mar 10, 2026
|
138.00 | 138.00 | 132.12 | 136.42 | 136.42 | 7,777,540 |
|
Mar 9, 2026
|
136.72 | 136.72 | 134.00 | 135.51 | 135.51 | 11,175,217 |
|
Mar 6, 2026
|
138.00 | 138.00 | 134.20 | 134.86 | 134.86 | 11,088,992 |
|
Mar 5, 2026
|
138.55 | 138.55 | 135.30 | 136.48 | 136.48 | 15,432,048 |
|
Mar 4, 2026
|
140.95 | 140.95 | 136.01 | 138.02 | 138.02 | 16,371,371 |
|
Mar 2, 2026
|
139.97 | 143.42 | 139.97 | 142.77 | 142.77 | 22,736,346 |
|
Feb 27, 2026
|
138.03 | 138.03 | 134.68 | 135.80 | 135.80 | 13,534,583 |
|
Feb 26, 2026
|
137.20 | 137.20 | 134.00 | 134.67 | 134.67 | 4,637,155 |
|
Feb 25, 2026
|
135.35 | 136.14 | 134.78 | 135.77 | 135.77 | 5,720,121 |
|
Feb 24, 2026
|
130.63 | 135.51 | 130.63 | 135.35 | 135.35 | 4,997,173 |
|
Feb 23, 2026
|
134.58 | 135.00 | 132.63 | 133.98 | 133.98 | 4,895,949 |
|
Feb 20, 2026
|
134.29 | 134.29 | 127.73 | 131.53 | 131.53 | 10,745,161 |
|
Feb 19, 2026
|
130.82 | 131.89 | 129.18 | 131.01 | 131.01 | 4,412,286 |
|
Feb 18, 2026
|
127.63 | 129.25 | 127.63 | 128.31 | 128.31 | 5,449,004 |
|
Feb 17, 2026
|
130.16 | 130.16 | 127.20 | 128.36 | 128.36 | 6,846,246 |
|
Feb 16, 2026
|
131.10 | 131.32 | 129.81 | 131.04 | 131.04 | 7,047,101 |
|
Feb 13, 2026
|
129.29 | 131.57 | 127.30 | 130.08 | 130.08 | 7,652,049 |
|
Feb 12, 2026
|
133.18 | 133.18 | 131.99 | 132.61 | 132.61 | 7,015,583 |
|
Feb 11, 2026
|
133.99 | 133.99 | 132.01 | 132.71 | 132.71 | 7,478,032 |
|
Feb 10, 2026
|
131.89 | 132.50 | 131.26 | 132.32 | 132.32 | 10,164,182 |
|
Feb 9, 2026
|
132.34 | 133.79 | 131.40 | 131.89 | 131.89 | 15,641,927 |
|
Feb 6, 2026
|
129.93 | 129.93 | 126.60 | 129.12 | 129.12 | 14,582,098 |
|
Feb 5, 2026
|
137.45 | 137.45 | 127.00 | 129.60 | 129.60 | 23,379,342 |
|
Feb 4, 2026
|
132.75 | 135.88 | 132.00 | 134.10 | 134.10 | 23,999,237 |
|
Feb 3, 2026
|
121.63 | 130.00 | 121.63 | 128.85 | 128.85 | 21,856,125 |
|
Feb 2, 2026
|
130.03 | 132.98 | 116.50 | 124.75 | 124.75 | 31,060,094 |
|
Jan 30, 2026
|
150.78 | 150.78 | 130.00 | 136.40 | 136.40 | 43,807,923 |
|
Jan 29, 2026
|
149.20 | 153.65 | 145.00 | 151.15 | 151.15 | 32,339,537 |
|
Jan 28, 2026
|
138.00 | 153.95 | 137.04 | 140.12 | 140.12 | 27,805,953 |
|
Jan 27, 2026
|
133.33 | 136.98 | 133.33 | 135.43 | 135.43 | 32,103,257 |
|
Jan 23, 2026
|
131.84 | 136.41 | 129.95 | 131.51 | 131.51 | 30,968,398 |
|
Jan 22, 2026
|
142.05 | 142.05 | 121.57 | 128.63 | 128.63 | 34,167,682 |
|
Jan 21, 2026
|
134.00 | 142.22 | 132.20 | 138.59 | 138.59 | 25,416,088 |
|
Jan 20, 2026
|
126.91 | 132.00 | 124.13 | 129.49 | 129.49 | 24,313,050 |
|
Jan 19, 2026
|
124.56 | 126.25 | 122.47 | 124.51 | 124.51 | 15,364,815 |
|
Jan 16, 2026
|
122.60 | 122.60 | 120.71 | 121.56 | 121.56 | 19,295,168 |
|
Jan 15, 2026
|
122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
|
Jan 14, 2026
|
119.75 | 122.35 | 119.75 | 122.01 | 122.01 | 12,911,226 |
|
Jan 13, 2026
|
121.63 | 121.63 | 119.61 | 120.13 | 120.13 | 11,962,248 |
|
Jan 12, 2026
|
118.70 | 121.50 | 117.82 | 120.65 | 120.65 | 13,196,816 |
|
Jan 9, 2026
|
118.62 | 118.62 | 115.75 | 117.05 | 117.05 | 8,048,498 |
|
Jan 8, 2026
|
118.00 | 118.00 | 114.80 | 115.73 | 115.73 | 8,692,294 |
|
Jan 7, 2026
|
119.98 | 120.46 | 116.00 | 116.42 | 116.42 | 7,869,226 |
|
Jan 6, 2026
|
119.32 | 119.32 | 116.50 | 116.66 | 116.66 | 14,112,048 |
|
Jan 5, 2026
|
118.41 | 118.41 | 115.51 | 116.41 | 116.41 | 16,627,420 |
|
Jan 2, 2026
|
116.85 | 116.85 | 114.34 | 115.53 | 115.53 | 9,615,893 |
|
Jan 1, 2026
|
113.58 | 115.50 | 113.03 | 114.00 | 114.00 | 6,975,538 |
|
Dec 31, 2025
|
117.50 | 117.50 | 112.03 | 113.58 | 113.58 | 7,870,025 |
|
Dec 30, 2025
|
113.88 | 119.38 | 113.70 | 114.64 | 114.64 | 11,303,241 |
|
Dec 29, 2025
|
117.91 | 118.80 | 115.60 | 116.80 | 116.80 | 16,575,814 |
|
Dec 26, 2025
|
118.98 | 119.66 | 116.75 | 117.68 | 117.68 | 10,019,278 |
|
Dec 24, 2025
|
119.49 | 119.49 | 116.03 | 116.75 | 116.75 | 9,806,579 |
|
Dec 23, 2025
|
116.40 | 117.15 | 116.04 | 116.58 | 116.58 | 7,932,021 |
|
Dec 22, 2025
|
115.93 | 115.93 | 110.30 | 114.98 | 114.98 | 8,617,013 |
|
Dec 19, 2025
|
112.30 | 116.18 | 112.30 | 113.11 | 113.11 | 7,129,899 |
|
Dec 18, 2025
|
115.98 | 115.98 | 113.12 | 113.35 | 113.35 | 6,399,269 |
|
Dec 17, 2025
|
114.93 | 114.93 | 112.84 | 113.30 | 113.30 | 10,201,199 |
|
Dec 16, 2025
|
113.85 | 113.85 | 112.52 | 112.89 | 112.89 | 11,284,157 |
|
Dec 15, 2025
|
114.62 | 115.16 | 113.00 | 114.45 | 114.45 | 7,303,277 |
|
Dec 12, 2025
|
110.63 | 113.40 | 110.63 | 112.96 | 112.96 | 5,934,272 |
|
Dec 11, 2025
|
112.27 | 112.27 | 109.33 | 110.38 | 110.38 | 5,642,716 |
|
Dec 10, 2025
|
109.56 | 110.12 | 109.40 | 109.54 | 109.54 | 5,206,848 |
|
Dec 9, 2025
|
111.98 | 111.98 | 108.80 | 109.58 | 109.58 | 6,445,559 |
|
Dec 8, 2025
|
110.40 | 110.40 | 108.05 | 110.11 | 110.11 | 8,521,519 |
|
Dec 5, 2025
|
106.63 | 110.29 | 106.63 | 110.24 | 110.24 | 5,583,311 |
|
Dec 4, 2025
|
110.91 | 110.91 | 108.93 | 109.37 | 109.37 | 4,577,068 |
|
Dec 3, 2025
|
110.49 | 110.49 | 109.51 | 109.71 | 109.71 | 7,868,156 |
|
Dec 2, 2025
|
110.20 | 110.20 | 108.86 | 109.12 | 109.12 | 7,964,442 |
|
Dec 1, 2025
|
110.46 | 110.64 | 109.03 | 110.31 | 110.31 | 6,215,627 |
|
Nov 28, 2025
|
105.00 | 110.06 | 104.69 | 107.83 | 107.83 | 3,312,916 |
|
Nov 27, 2025
|
107.40 | 107.56 | 107.05 | 107.38 | 107.38 | 2,938,222 |
|
Nov 26, 2025
|
107.50 | 107.64 | 107.24 | 107.48 | 107.48 | 2,727,766 |
|
Nov 25, 2025
|
106.34 | 107.05 | 106.31 | 106.65 | 106.65 | 3,848,875 |
|
Nov 24, 2025
|
105.50 | 105.55 | 104.68 | 105.39 | 105.39 | 3,668,362 |
|
Nov 21, 2025
|
107.36 | 107.36 | 103.72 | 105.27 | 105.27 | 3,639,662 |
|
Nov 20, 2025
|
108.55 | 108.55 | 104.04 | 104.75 | 104.75 | 4,729,727 |
|
Nov 19, 2025
|
105.00 | 105.95 | 104.53 | 105.39 | 105.39 | 3,758,888 |
|
Nov 18, 2025
|
104.25 | 104.37 | 103.00 | 103.96 | 103.96 | 6,063,307 |
|
Nov 17, 2025
|
104.20 | 105.55 | 104.00 | 105.22 | 105.22 | 5,978,644 |
|
Nov 14, 2025
|
108.40 | 108.49 | 106.47 | 106.97 | 106.97 | 5,293,597 |
|
Nov 13, 2025
|
107.44 | 108.76 | 107.44 | 108.60 | 108.60 | 5,159,159 |
|
Nov 12, 2025
|
106.36 | 106.36 | 105.27 | 105.92 | 105.92 | 6,042,129 |
|
Nov 11, 2025
|
107.54 | 107.54 | 105.80 | 106.47 | 106.47 | 6,168,222 |
|
Nov 10, 2025
|
103.35 | 105.64 | 103.35 | 104.92 | 104.92 | 4,992,418 |
|
Nov 7, 2025
|
103.10 | 103.14 | 102.59 | 103.07 | 103.07 | 3,599,601 |
|
Nov 6, 2025
|
102.99 | 103.34 | 102.45 | 103.20 | 103.20 | 4,597,036 |
|
Nov 4, 2025
|
102.03 | 103.07 | 102.03 | 102.83 | 102.83 | 5,455,958 |
|
Nov 3, 2025
|
103.63 | 103.75 | 102.82 | 103.17 | 103.17 | 6,764,508 |
