Milan - Delayed Quote
EUR
iShares Core MSCI World UCITS ETF USD (Acc) (SWDA.MI)
129.95
+0.26
(+0.20%)
At close: November 2 at 5:37:40 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
|
130.07 | 130.45 | 129.48 | 129.69 | 129.69 | 77,408 |
|
Oct 29, 2026
|
131.47 | 132.20 | 131.38 | 131.48 | 131.48 | 88,464 |
|
Oct 28, 2026
|
131.84 | 131.91 | 131.49 | 131.73 | 131.73 | 54,742 |
|
Oct 27, 2026
|
130.66 | 131.78 | 130.53 | 131.61 | 131.61 | 64,072 |
|
Oct 26, 2026
|
129.46 | 130.82 | 129.37 | 130.51 | 130.51 | 57,678 |
|
Oct 23, 2026
|
129.84 | 130.19 | 129.02 | 129.89 | 129.89 | 63,547 |
|
Oct 22, 2026
|
130.03 | 130.74 | 129.72 | 129.93 | 129.93 | 78,364 |
|
Oct 21, 2026
|
130.79 | 131.20 | 130.59 | 131.20 | 131.20 | 133,388 |
|
Oct 20, 2026
|
130.27 | 130.83 | 129.61 | 130.47 | 130.47 | 86,453 |
|
Oct 19, 2026
|
130.70 | 130.80 | 130.10 | 130.69 | 130.69 | 86,284 |
|
Oct 16, 2026
|
131.01 | 131.17 | 130.40 | 130.55 | 130.55 | 79,197 |
|
Oct 15, 2026
|
129.99 | 130.97 | 129.73 | 130.72 | 130.72 | 149,345 |
|
Oct 14, 2026
|
132.08 | 132.40 | 131.75 | 131.79 | 131.79 | 61,986 |
|
Oct 13, 2026
|
132.05 | 132.40 | 131.70 | 131.74 | 131.74 | 64,822 |
|
Oct 12, 2026
|
132.13 | 132.31 | 132.03 | 132.27 | 132.27 | 62,098 |
|
Oct 9, 2026
|
131.19 | 131.74 | 131.15 | 131.67 | 131.67 | 119,345 |
|
Oct 8, 2026
|
130.97 | 131.35 | 130.81 | 130.98 | 130.98 | 81,369 |
|
Oct 7, 2026
|
131.81 | 132.31 | 131.18 | 131.47 | 131.47 | 101,196 |
|
Oct 6, 2026
|
131.69 | 131.94 | 131.40 | 131.85 | 131.85 | 118,068 |
|
Oct 5, 2026
|
130.87 | 131.41 | 130.46 | 131.18 | 131.18 | 83,837 |
|
Oct 2, 2026
|
129.53 | 130.56 | 129.46 | 130.04 | 130.04 | 144,921 |
|
Oct 1, 2026
|
129.06 | 129.49 | 128.30 | 128.81 | 128.81 | 153,767 |
|
Sep 30, 2026
|
129.08 | 129.40 | 128.57 | 129.14 | 129.14 | 78,170 |
|
Sep 29, 2026
|
128.72 | 129.28 | 128.55 | 128.69 | 128.69 | 105,420 |
|
Sep 28, 2026
|
129.00 | 129.26 | 128.54 | 128.57 | 128.57 | 97,349 |
|
Sep 25, 2026
|
129.12 | 129.30 | 128.50 | 128.92 | 128.92 | 84,547 |
|
Sep 24, 2026
|
128.31 | 128.76 | 128.01 | 128.38 | 128.38 | 163,851 |
|
Sep 23, 2026
|
129.77 | 129.84 | 129.02 | 129.12 | 129.12 | 200,221 |
|
Sep 22, 2026
|
129.20 | 129.52 | 129.00 | 129.38 | 129.38 | 65,850 |
|
Sep 21, 2026
|
127.98 | 128.65 | 127.88 | 128.60 | 128.60 | 94,258 |
|
Sep 18, 2026
|
127.69 | 127.76 | 126.90 | 127.05 | 127.05 | 109,941 |
|
Sep 17, 2026
|
127.08 | 127.65 | 126.95 | 127.41 | 127.41 | 94,799 |
|
Sep 16, 2026
|
126.23 | 126.55 | 125.97 | 126.45 | 126.45 | 51,108 |
|
Sep 15, 2026
|
126.07 | 126.34 | 125.51 | 125.80 | 125.80 | 118,870 |
|
Sep 14, 2026
|
126.14 | 126.55 | 125.96 | 126.43 | 126.43 | 54,500 |
|
Sep 11, 2026
|
125.94 | 126.85 | 125.80 | 126.64 | 126.64 | 48,576 |
|
Sep 10, 2026
|
126.30 | 126.36 | 125.20 | 125.42 | 125.42 | 104,804 |
|
Sep 9, 2026
|
126.84 | 126.92 | 125.85 | 126.03 | 126.03 | 143,603 |
|
Sep 8, 2026
|
127.25 | 127.50 | 126.95 | 127.17 | 127.17 | 70,316 |
|
Sep 7, 2026
|
127.66 | 127.68 | 127.28 | 127.33 | 127.33 | 44,170 |
|
Sep 4, 2026
|
127.74 | 128.10 | 127.42 | 127.44 | 127.44 | 59,444 |
|
Sep 3, 2026
|
126.78 | 127.88 | 126.70 | 127.84 | 127.84 | 92,314 |
|
Sep 2, 2026
|
126.48 | 126.89 | 125.92 | 126.82 | 126.82 | 74,581 |
|
Sep 1, 2026
|
127.24 | 127.35 | 126.26 | 126.58 | 126.58 | 126,155 |
|
Aug 31, 2026
|
127.58 | 127.65 | 126.78 | 126.78 | 126.78 | 129,701 |
|
Aug 28, 2026
|
127.56 | 128.28 | 127.43 | 128.21 | 128.21 | 48,476 |
|
Aug 27, 2026
|
127.05 | 127.28 | 126.77 | 127.15 | 127.15 | 55,407 |
|
Aug 26, 2026
|
126.65 | 127.03 | 126.49 | 126.68 | 126.68 | 61,570 |
|
Aug 25, 2026
|
126.69 | 126.94 | 126.30 | 126.53 | 126.53 | 133,985 |
|
Aug 24, 2026
|
126.15 | 126.49 | 125.98 | 126.23 | 126.23 | 61,650 |
|
Aug 21, 2026
|
125.87 | 126.50 | 125.85 | 126.50 | 126.50 | 78,906 |
|
Aug 20, 2026
|
126.72 | 126.77 | 125.80 | 126.18 | 126.18 | 67,714 |
|
Aug 19, 2026
|
127.17 | 127.47 | 126.78 | 126.99 | 126.99 | 78,100 |
|
Aug 18, 2026
|
127.98 | 128.05 | 127.37 | 127.44 | 127.44 | 97,424 |
|
Aug 17, 2026
|
129.03 | 129.07 | 128.61 | 128.71 | 128.71 | 100,353 |
|
Aug 14, 2026
|
129.51 | 129.54 | 128.86 | 128.86 | 128.86 | 104,555 |
|
Aug 13, 2026
|
129.19 | 129.85 | 129.11 | 129.38 | 129.38 | 95,675 |
|
Aug 12, 2026
|
128.75 | 129.05 | 128.64 | 128.80 | 128.80 | 87,641 |
|
Aug 11, 2026
|
128.80 | 129.11 | 128.71 | 128.72 | 128.72 | 81,714 |
|
Aug 10, 2026
|
128.79 | 128.89 | 128.56 | 128.75 | 128.75 | 81,934 |
|
Aug 7, 2026
|
128.31 | 128.72 | 128.20 | 128.67 | 128.67 | 134,883 |
|
Aug 6, 2026
|
128.25 | 128.50 | 128.00 | 128.09 | 128.09 | 125,476 |
|
Aug 5, 2026
|
128.64 | 128.97 | 128.17 | 128.26 | 128.26 | 102,534 |
|
Aug 4, 2026
|
126.85 | 127.85 | 126.54 | 127.80 | 127.80 | 127,639 |
|
Aug 3, 2026
|
125.41 | 126.18 | 125.10 | 126.11 | 126.11 | 224,803 |
|
Jul 31, 2026
|
124.76 | 125.20 | 124.00 | 124.23 | 124.23 | 110,617 |
|
Jul 30, 2026
|
123.54 | 124.10 | 123.20 | 123.69 | 123.69 | 86,432 |
|
Jul 29, 2026
|
125.36 | 125.47 | 124.04 | 124.32 | 124.32 | 76,340 |
|
Jul 28, 2026
|
124.82 | 125.20 | 124.52 | 125.17 | 125.17 | 101,742 |
|
Jul 27, 2026
|
125.77 | 125.97 | 124.75 | 124.78 | 124.78 | 128,617 |
|
Jul 24, 2026
|
124.59 | 125.38 | 124.59 | 125.28 | 125.28 | 91,233 |
|
Jul 23, 2026
|
125.30 | 125.58 | 124.27 | 124.45 | 124.45 | 106,552 |
|
Jul 22, 2026
|
125.38 | 126.06 | 125.30 | 126.02 | 126.02 | 147,911 |
|
Jul 21, 2026
|
125.36 | 125.74 | 125.03 | 125.74 | 125.74 | 143,193 |
|
Jul 20, 2026
|
124.78 | 125.62 | 124.67 | 125.25 | 125.25 | 75,814 |
|
Jul 17, 2026
|
124.68 | 125.17 | 124.29 | 124.86 | 124.86 | 121,577 |
|
Jul 16, 2026
|
126.06 | 126.32 | 125.50 | 126.27 | 126.27 | 83,961 |
|
Jul 15, 2026
|
126.42 | 126.64 | 126.14 | 126.29 | 126.29 | 125,113 |
|
Jul 14, 2026
|
125.87 | 126.18 | 125.54 | 126.09 | 126.09 | 97,829 |
|
Jul 13, 2026
|
126.05 | 126.40 | 125.85 | 126.33 | 126.33 | 101,196 |
|
Jul 10, 2026
|
125.77 | 126.37 | 125.66 | 126.16 | 126.16 | 83,351 |
|
Jul 9, 2026
|
125.34 | 125.76 | 124.98 | 125.72 | 125.72 | 86,820 |
|
Jul 8, 2026
|
125.28 | 125.37 | 124.18 | 124.48 | 124.48 | 120,854 |
|
Jul 7, 2026
|
126.07 | 126.23 | 125.35 | 125.40 | 125.40 | 107,839 |
|
Jul 6, 2026
|
125.96 | 126.35 | 125.80 | 126.34 | 126.34 | 107,110 |
|
Jul 3, 2026
|
125.65 | 125.82 | 125.35 | 125.72 | 125.72 | 56,644 |
|
Jul 2, 2026
|
125.15 | 126.00 | 125.03 | 125.23 | 125.23 | 186,143 |
|
Jul 1, 2026
|
125.00 | 125.90 | 124.85 | 125.89 | 125.89 | 204,161 |
|
Jun 30, 2026
|
124.78 | 125.27 | 124.59 | 125.09 | 125.09 | 137,547 |
|
Jun 29, 2026
|
123.64 | 124.41 | 123.21 | 123.88 | 123.88 | 123,980 |
|
Jun 26, 2026
|
123.48 | 123.73 | 122.40 | 123.73 | 123.73 | 92,612 |
|
Jun 25, 2026
|
124.73 | 125.05 | 123.54 | 124.08 | 124.08 | 124,456 |
|
Jun 24, 2026
|
124.09 | 124.86 | 124.04 | 124.73 | 124.73 | 126,611 |
|
Jun 23, 2026
|
123.46 | 124.52 | 123.22 | 123.92 | 123.92 | 118,640 |
|
Jun 22, 2026
|
124.96 | 125.81 | 124.78 | 125.04 | 125.04 | 84,564 |
|
Jun 19, 2026
|
124.78 | 124.96 | 124.44 | 124.82 | 124.82 | 63,797 |
|
Jun 18, 2026
|
124.49 | 125.14 | 124.39 | 124.67 | 124.67 | 71,813 |
|
Jun 17, 2026
|
124.11 | 124.33 | 123.85 | 124.17 | 124.17 | 71,972 |
|
Jun 16, 2026
|
124.37 | 124.56 | 124.00 | 124.11 | 124.11 | 90,012 |
|
Jun 15, 2026
|
123.99 | 124.46 | 123.72 | 124.26 | 124.26 | 228,215 |
|
Jun 12, 2026
|
121.82 | 123.00 | 121.77 | 122.82 | 122.82 | 147,875 |
|
Jun 11, 2026
|
120.76 | 121.50 | 120.43 | 120.89 | 120.89 | 122,221 |
|
Jun 10, 2026
|
121.38 | 121.72 | 120.30 | 120.73 | 120.73 | 159,134 |
|
Jun 9, 2026
|
122.58 | 123.15 | 120.77 | 120.88 | 120.88 | 96,138 |
|
Jun 8, 2026
|
122.02 | 123.01 | 122.01 | 122.67 | 122.67 | 229,912 |
|
Jun 5, 2026
|
123.39 | 123.80 | 123.22 | 123.34 | 123.34 | 109,038 |
|
Jun 4, 2026
|
123.45 | 123.91 | 122.85 | 123.91 | 123.91 | 108,167 |
|
Jun 3, 2026
|
124.56 | 124.60 | 123.84 | 123.90 | 123.90 | 82,059 |
|
Jun 2, 2026
|
123.78 | 124.33 | 123.50 | 124.27 | 124.27 | 51,032 |
|
Jun 1, 2026
|
123.85 | 123.97 | 123.30 | 123.76 | 123.76 | 201,206 |
|
May 29, 2026
|
123.55 | 123.80 | 123.34 | 123.43 | 123.43 | 128,624 |
|
May 28, 2026
|
122.90 | 123.29 | 122.60 | 123.16 | 123.16 | 107,264 |
|
May 27, 2026
|
123.07 | 123.44 | 122.63 | 122.86 | 122.86 | 164,236 |
|
May 26, 2026
|
123.24 | 123.41 | 122.97 | 123.13 | 123.13 | 190,411 |
|
May 25, 2026
|
123.40 | 123.66 | 123.27 | 123.54 | 123.54 | 130,006 |
|
May 22, 2026
|
122.40 | 122.85 | 122.23 | 122.82 | 122.82 | 125,575 |
|
May 21, 2026
|
121.38 | 121.80 | 121.15 | 121.51 | 121.51 | 196,209 |
|
May 20, 2026
|
120.50 | 121.50 | 120.47 | 121.35 | 121.35 | 102,785 |
|
May 19, 2026
|
120.62 | 121.02 | 120.10 | 120.30 | 120.30 | 109,543 |
|
May 18, 2026
|
120.06 | 121.00 | 119.89 | 120.39 | 120.39 | 125,803 |
|
May 15, 2026
|
121.46 | 121.51 | 120.59 | 121.03 | 121.03 | 142,483 |
|
May 14, 2026
|
120.99 | 122.06 | 120.90 | 121.99 | 121.99 | 86,953 |
|
May 13, 2026
|
120.29 | 120.63 | 119.87 | 120.43 | 120.43 | 152,294 |
|
May 12, 2026
|
119.38 | 119.75 | 119.04 | 119.18 | 119.18 | 84,604 |
|
May 11, 2026
|
119.52 | 119.95 | 119.34 | 119.94 | 119.94 | 98,323 |
|
May 8, 2026
|
119.46 | 119.62 | 119.29 | 119.51 | 119.51 | 93,500 |
|
May 7, 2026
|
120.01 | 120.17 | 119.50 | 119.63 | 119.63 | 123,695 |
|
May 6, 2026
|
118.72 | 119.67 | 118.70 | 119.58 | 119.58 | 150,196 |
|
May 5, 2026
|
117.84 | 118.45 | 117.80 | 118.21 | 118.21 | 366,807 |
|
May 4, 2026
|
117.95 | 118.10 | 117.20 | 117.45 | 117.45 | 192,373 |
|
Apr 30, 2026
|
116.39 | 117.35 | 116.36 | 117.07 | 117.07 | 108,589 |
|
Apr 29, 2026
|
116.78 | 116.81 | 116.21 | 116.34 | 116.34 | 57,585 |
|
Apr 28, 2026
|
117.10 | 117.22 | 116.27 | 116.27 | 116.27 | 100,021 |
|
Apr 27, 2026
|
116.83 | 116.97 | 116.53 | 116.62 | 116.62 | 77,116 |
|
Apr 24, 2026
|
116.80 | 117.09 | 116.36 | 116.75 | 116.75 | 61,583 |
|
Apr 23, 2026
|
116.47 | 117.00 | 116.25 | 116.98 | 116.98 | 124,841 |
|
Apr 22, 2026
|
116.42 | 116.66 | 116.11 | 116.56 | 116.56 | 80,512 |
|
Apr 21, 2026
|
116.54 | 116.97 | 115.96 | 116.10 | 116.10 | 90,931 |
|
Apr 20, 2026
|
116.17 | 116.56 | 115.90 | 116.21 | 116.21 | 120,903 |
|
Apr 17, 2026
|
115.34 | 116.68 | 115.29 | 116.68 | 116.68 | 149,154 |
|
Apr 16, 2026
|
115.25 | 115.45 | 114.98 | 115.32 | 115.32 | 96,505 |
|
Apr 15, 2026
|
114.39 | 114.72 | 114.28 | 114.65 | 114.65 | 126,028 |
|
Apr 14, 2026
|
113.38 | 114.20 | 113.32 | 114.16 | 114.16 | 70,727 |
|
Apr 13, 2026
|
112.34 | 113.09 | 112.17 | 112.96 | 112.96 | 69,338 |
|
Apr 10, 2026
|
113.01 | 113.33 | 112.89 | 112.99 | 112.99 | 90,272 |
|
Apr 9, 2026
|
112.64 | 112.70 | 112.17 | 112.70 | 112.70 | 70,972 |
|
Apr 8, 2026
|
112.88 | 113.10 | 112.22 | 112.54 | 112.54 | 255,409 |
|
Apr 7, 2026
|
110.60 | 111.07 | 109.42 | 109.74 | 109.74 | 87,209 |
|
Apr 2, 2026
|
109.09 | 110.85 | 108.70 | 110.38 | 110.38 | 71,973 |
|
Apr 1, 2026
|
110.22 | 110.42 | 109.64 | 110.34 | 110.34 | 188,589 |
|
Mar 31, 2026
|
107.77 | 108.42 | 107.63 | 108.12 | 108.12 | 115,756 |
|
Mar 30, 2026
|
107.24 | 108.23 | 107.21 | 108.23 | 108.23 | 85,759 |
|
Mar 27, 2026
|
108.90 | 108.92 | 107.32 | 107.50 | 107.50 | 125,074 |
|
Mar 26, 2026
|
109.67 | 109.84 | 108.98 | 108.99 | 108.99 | 59,798 |
|
Mar 25, 2026
|
110.02 | 110.42 | 109.60 | 110.15 | 110.15 | 172,972 |
|
Mar 24, 2026
|
109.25 | 109.51 | 108.36 | 109.25 | 109.25 | 201,307 |
|
Mar 23, 2026
|
107.31 | 111.34 | 107.23 | 109.15 | 109.15 | 203,451 |
|
Mar 20, 2026
|
110.19 | 110.35 | 108.74 | 108.74 | 108.74 | 169,707 |
|
Mar 19, 2026
|
111.03 | 111.20 | 109.72 | 109.85 | 109.85 | 199,476 |
|
Mar 18, 2026
|
112.94 | 113.07 | 111.59 | 111.70 | 111.70 | 284,471 |
|
Mar 17, 2026
|
111.94 | 112.88 | 111.70 | 112.41 | 112.41 | 231,183 |
|
Mar 16, 2026
|
112.16 | 112.66 | 111.62 | 112.16 | 112.16 | 236,968 |
|
Mar 13, 2026
|
111.58 | 112.85 | 111.48 | 111.89 | 111.89 | 226,398 |
|
Mar 12, 2026
|
112.51 | 112.61 | 111.63 | 112.03 | 112.03 | 56,199 |
|
Mar 11, 2026
|
112.55 | 113.03 | 112.25 | 112.61 | 112.61 | 133,942 |
|
Mar 10, 2026
|
112.74 | 113.15 | 112.13 | 113.01 | 113.01 | 264,441 |
|
Mar 9, 2026
|
110.35 | 111.61 | 110.22 | 111.52 | 111.52 | 203,540 |
|
Mar 5, 2026
|
113.77 | 114.26 | 113.10 | 113.25 | 113.25 | 319,548 |
|
Mar 4, 2026
|
112.84 | 114.03 | 112.76 | 113.87 | 113.87 | 309,603 |
|
Mar 3, 2026
|
113.15 | 113.24 | 111.77 | 112.62 | 112.62 | 224,468 |
|
Mar 2, 2026
|
112.67 | 114.20 | 112.44 | 113.89 | 113.89 | 344,921 |
|
Feb 27, 2026
|
113.98 | 114.20 | 113.00 | 113.58 | 113.58 | 106,600 |
|
Feb 26, 2026
|
114.32 | 114.63 | 113.45 | 114.04 | 114.04 | 116,356 |
|
Feb 25, 2026
|
113.73 | 114.40 | 113.73 | 114.22 | 114.22 | 85,599 |
|
Feb 24, 2026
|
113.00 | 113.67 | 112.70 | 113.40 | 113.40 | 236,471 |
|
Feb 23, 2026
|
113.16 | 114.00 | 112.61 | 112.92 | 112.92 | 109,719 |
|
Feb 20, 2026
|
113.67 | 114.00 | 112.94 | 113.71 | 113.71 | 85,294 |
|
Feb 19, 2026
|
113.52 | 113.63 | 112.97 | 113.43 | 113.43 | 59,773 |
|
Feb 18, 2026
|
112.77 | 113.57 | 112.65 | 113.52 | 113.52 | 64,640 |
|
Feb 17, 2026
|
112.10 | 112.47 | 111.55 | 112.28 | 112.28 | 233,531 |
|
Feb 16, 2026
|
112.21 | 112.47 | 111.90 | 112.04 | 112.04 | 81,306 |
|
Feb 13, 2026
|
111.90 | 112.46 | 111.37 | 112.28 | 112.28 | 242,973 |
|
Feb 12, 2026
|
113.88 | 113.90 | 112.23 | 112.38 | 112.38 | 132,713 |
|
Feb 11, 2026
|
113.33 | 114.24 | 112.99 | 113.45 | 113.45 | 126,847 |
|
Feb 10, 2026
|
113.13 | 113.71 | 113.10 | 113.44 | 113.44 | 82,279 |
|
Feb 9, 2026
|
112.95 | 113.25 | 112.09 | 113.24 | 113.24 | 114,936 |
|
Feb 6, 2026
|
111.02 | 112.68 | 111.00 | 112.63 | 112.63 | 194,238 |
|
Feb 5, 2026
|
112.51 | 112.64 | 110.94 | 111.52 | 111.52 | 330,286 |
|
Feb 4, 2026
|
112.83 | 113.26 | 112.53 | 112.70 | 112.70 | 174,285 |
|
Feb 3, 2026
|
113.87 | 114.03 | 112.87 | 112.95 | 112.95 | 96,014 |
|
Feb 2, 2026
|
111.36 | 113.50 | 111.32 | 113.44 | 113.44 | 200,717 |
|
Jan 30, 2026
|
111.42 | 112.50 | 111.34 | 112.19 | 112.19 | 307,563 |
|
Jan 29, 2026
|
112.34 | 112.77 | 110.95 | 111.41 | 111.41 | 104,967 |
|
Jan 28, 2026
|
112.45 | 112.55 | 112.13 | 112.31 | 112.31 | 270,405 |
|
Jan 27, 2026
|
112.87 | 112.90 | 112.10 | 112.20 | 112.20 | 115,623 |
|
Jan 26, 2026
|
112.20 | 112.57 | 111.70 | 112.34 | 112.34 | 201,683 |
|
Jan 23, 2026
|
113.01 | 113.10 | 112.55 | 112.76 | 112.76 | 100,962 |
|
Jan 22, 2026
|
113.16 | 113.49 | 112.78 | 113.02 | 113.02 | 125,010 |
|
Jan 21, 2026
|
111.72 | 112.58 | 111.00 | 112.27 | 112.27 | 116,831 |
|
Jan 20, 2026
|
112.26 | 112.28 | 111.31 | 112.16 | 112.16 | 193,448 |
|
Jan 19, 2026
|
113.40 | 113.64 | 112.99 | 113.12 | 113.12 | 109,564 |
|
Jan 16, 2026
|
114.92 | 114.97 | 114.35 | 114.78 | 114.78 | 117,265 |
|
Jan 15, 2026
|
114.26 | 115.08 | 114.26 | 114.95 | 114.95 | 122,331 |
|
Jan 14, 2026
|
114.26 | 114.34 | 113.40 | 113.68 | 113.68 | 173,454 |
|
Jan 13, 2026
|
114.28 | 114.58 | 113.98 | 114.32 | 114.32 | 100,384 |
|
Jan 12, 2026
|
113.53 | 114.20 | 113.26 | 114.18 | 114.18 | 92,820 |
|
Jan 9, 2026
|
113.45 | 114.35 | 113.40 | 114.20 | 114.20 | 94,951 |
|
Jan 8, 2026
|
112.99 | 113.33 | 112.88 | 113.28 | 113.28 | 144,971 |
|
Jan 7, 2026
|
113.46 | 113.55 | 113.21 | 113.46 | 113.46 | 120,803 |
|
Jan 6, 2026
|
112.69 | 113.34 | 112.45 | 113.12 | 113.12 | 208,362 |
|
Jan 5, 2026
|
112.22 | 112.85 | 112.15 | 112.71 | 112.71 | 177,222 |
|
Jan 2, 2026
|
111.69 | 112.08 | 111.08 | 111.35 | 111.35 | 128,356 |
|
Dec 30, 2025
|
111.54 | 111.88 | 111.52 | 111.81 | 111.81 | 104,314 |
|
Dec 29, 2025
|
111.68 | 111.80 | 111.29 | 111.54 | 111.54 | 91,453 |
|
Dec 23, 2025
|
111.15 | 111.47 | 110.93 | 111.40 | 111.40 | 64,077 |
|
Dec 22, 2025
|
111.11 | 111.22 | 110.84 | 111.18 | 111.18 | 71,595 |
|
Dec 19, 2025
|
110.36 | 110.98 | 110.05 | 110.95 | 110.95 | 165,589 |
|
Dec 18, 2025
|
109.31 | 110.50 | 109.26 | 110.43 | 110.43 | 156,816 |
|
Dec 17, 2025
|
110.37 | 110.66 | 109.22 | 109.25 | 109.25 | 127,232 |
|
Dec 16, 2025
|
109.84 | 110.21 | 109.43 | 109.74 | 109.74 | 275,153 |
|
Dec 15, 2025
|
110.91 | 111.17 | 110.14 | 110.48 | 110.48 | 158,465 |
|
Dec 12, 2025
|
111.61 | 111.79 | 110.20 | 110.34 | 110.34 | 189,376 |
|
Dec 11, 2025
|
110.72 | 111.23 | 110.58 | 110.96 | 110.96 | 230,422 |
|
Dec 10, 2025
|
111.29 | 111.47 | 111.09 | 111.37 | 111.37 | 80,490 |
|
Dec 9, 2025
|
111.64 | 111.73 | 111.25 | 111.62 | 111.62 | 167,619 |
|
Dec 8, 2025
|
111.69 | 111.81 | 111.39 | 111.51 | 111.51 | 92,216 |
|
Dec 5, 2025
|
111.60 | 112.04 | 111.39 | 111.70 | 111.70 | 67,506 |
|
Dec 4, 2025
|
111.31 | 111.51 | 111.05 | 111.31 | 111.31 | 65,949 |
|
Dec 3, 2025
|
111.13 | 111.19 | 110.47 | 111.03 | 111.03 | 128,578 |
|
Dec 2, 2025
|
110.81 | 111.52 | 110.77 | 111.04 | 111.04 | 127,896 |
|
Dec 1, 2025
|
110.79 | 111.06 | 110.34 | 111.00 | 111.00 | 161,358 |
|
Nov 28, 2025
|
111.47 | 111.63 | 111.23 | 111.43 | 111.43 | 48,028 |
|
Nov 27, 2025
|
111.03 | 111.19 | 110.96 | 111.01 | 111.01 | 58,231 |
|
Nov 26, 2025
|
110.69 | 111.13 | 110.43 | 111.09 | 111.09 | 93,145 |
|
Nov 25, 2025
|
109.67 | 109.79 | 108.79 | 109.79 | 109.79 | 147,315 |
|
Nov 24, 2025
|
108.87 | 109.68 | 108.33 | 109.55 | 109.55 | 153,454 |
|
Nov 21, 2025
|
107.29 | 108.14 | 106.96 | 108.13 | 108.13 | 320,304 |
|
Nov 20, 2025
|
110.08 | 110.66 | 109.26 | 109.26 | 109.26 | 179,256 |
|
Nov 19, 2025
|
108.14 | 109.32 | 108.04 | 108.58 | 108.58 | 139,062 |
|
Nov 18, 2025
|
108.34 | 108.75 | 107.46 | 108.29 | 108.29 | 341,382 |
|
Nov 17, 2025
|
110.44 | 110.60 | 109.35 | 109.77 | 109.77 | 515,276 |
|
Nov 14, 2025
|
109.68 | 110.35 | 108.52 | 110.23 | 110.23 | 296,037 |
|
Nov 13, 2025
|
111.99 | 112.06 | 110.38 | 110.52 | 110.52 | 181,853 |
|
Nov 12, 2025
|
112.15 | 112.46 | 111.74 | 111.96 | 111.96 | 131,857 |
|
Nov 11, 2025
|
111.54 | 111.64 | 111.15 | 111.34 | 111.34 | 205,231 |
|
Nov 10, 2025
|
110.74 | 111.33 | 110.58 | 110.93 | 110.93 | 275,798 |
|
Nov 7, 2025
|
110.47 | 110.52 | 108.63 | 108.73 | 108.73 | 210,173 |
|
Nov 6, 2025
|
111.17 | 111.56 | 110.14 | 110.22 | 110.22 | 173,685 |
|
Nov 5, 2025
|
110.82 | 111.75 | 110.73 | 111.75 | 111.75 | 240,184 |
|
Nov 4, 2025
|
110.99 | 111.85 | 110.65 | 111.54 | 111.54 | 210,792 |
|
Nov 3, 2025
|
111.92 | 112.55 | 111.73 | 111.95 | 111.95 | 282,260 |
