Swiss - Delayed Quote
USD
iShares Core MSCI World UCITS ETF USD (Acc) (SWDA.SW)
144.00
-1.48
(-1.02%)
As of 11:29:05 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
143.88 | 144.12 | 143.68 | 143.76 | 143.76 | 9,010 |
|
Nov 2, 2026
|
145.00 | 145.88 | 144.90 | 145.48 | 145.48 | 49,802 |
|
Oct 30, 2026
|
145.78 | 145.98 | 144.66 | 144.74 | 144.74 | 98,128 |
|
Oct 29, 2026
|
146.50 | 147.38 | 146.42 | 146.76 | 146.76 | 117,991 |
|
Oct 28, 2026
|
146.64 | 146.80 | 146.46 | 146.80 | 146.80 | 168,428 |
|
Oct 27, 2026
|
145.64 | 146.72 | 145.64 | 146.68 | 146.68 | 1,041,493 |
|
Oct 26, 2026
|
145.10 | 146.26 | 145.00 | 145.94 | 145.94 | 170,639 |
|
Oct 23, 2026
|
145.60 | 145.68 | 144.60 | 145.42 | 145.42 | 32,471 |
|
Oct 22, 2026
|
146.70 | 146.70 | 145.40 | 145.48 | 145.48 | 66,700 |
|
Oct 21, 2026
|
146.68 | 147.26 | 146.54 | 147.26 | 147.26 | 24,010 |
|
Oct 20, 2026
|
146.22 | 147.06 | 145.50 | 146.54 | 146.54 | 63,781 |
|
Oct 19, 2026
|
146.78 | 146.78 | 145.98 | 146.60 | 146.60 | 41,614 |
|
Oct 16, 2026
|
147.20 | 147.54 | 146.74 | 146.82 | 146.82 | 161,770 |
|
Oct 15, 2026
|
145.66 | 146.58 | 145.54 | 146.58 | 146.58 | 89,431 |
|
Oct 14, 2026
|
147.94 | 148.16 | 146.46 | 146.54 | 146.54 | 57,603 |
|
Oct 13, 2026
|
147.72 | 147.98 | 147.44 | 147.44 | 147.44 | 33,105 |
|
Oct 12, 2026
|
148.06 | 148.18 | 147.60 | 147.70 | 147.70 | 47,014 |
|
Oct 9, 2026
|
147.26 | 147.52 | 147.12 | 147.40 | 147.40 | 40,546 |
|
Oct 8, 2026
|
146.72 | 147.20 | 146.30 | 146.68 | 146.68 | 46,015 |
|
Oct 7, 2026
|
148.02 | 148.02 | 146.86 | 147.06 | 147.06 | 81,504 |
|
Oct 6, 2026
|
147.70 | 148.62 | 147.56 | 148.56 | 148.56 | 82,850 |
|
Oct 5, 2026
|
146.48 | 147.10 | 146.28 | 147.10 | 147.10 | 66,794 |
|
Oct 2, 2026
|
145.84 | 147.08 | 145.76 | 146.48 | 146.48 | 50,539 |
|
Oct 1, 2026
|
146.12 | 146.12 | 144.70 | 144.72 | 144.72 | 27,913 |
|
Sep 30, 2026
|
146.44 | 146.86 | 145.96 | 146.68 | 146.68 | 16,640 |
|
Sep 29, 2026
|
146.20 | 146.74 | 145.64 | 145.88 | 145.88 | 61,569 |
|
Sep 28, 2026
|
146.82 | 146.96 | 146.00 | 146.24 | 146.24 | 71,789 |
|
Sep 25, 2026
|
146.84 | 147.38 | 146.50 | 146.94 | 146.94 | 49,985 |
|
Sep 24, 2026
|
146.18 | 146.48 | 145.74 | 145.92 | 145.92 | 38,802 |
|
Sep 23, 2026
|
148.16 | 148.20 | 147.00 | 147.08 | 147.08 | 80,041 |
|
Sep 22, 2026
|
148.08 | 148.38 | 147.52 | 147.92 | 147.92 | 23,904 |
|
Sep 21, 2026
|
146.80 | 147.50 | 146.78 | 147.50 | 147.50 | 44,792 |
|
Sep 18, 2026
|
146.58 | 146.66 | 145.50 | 145.70 | 145.70 | 11,079 |
|
Sep 17, 2026
|
145.80 | 146.60 | 145.60 | 146.26 | 146.26 | 42,938 |
|
Sep 16, 2026
|
145.66 | 146.00 | 145.48 | 145.86 | 145.86 | 56,667 |
|
Sep 15, 2026
|
145.26 | 145.92 | 144.80 | 145.20 | 145.20 | 63,711 |
|
Sep 14, 2026
|
145.70 | 145.94 | 145.42 | 145.94 | 145.94 | 120,512 |
|
Sep 11, 2026
|
146.18 | 147.02 | 146.00 | 146.98 | 146.98 | 47,805 |
|
Sep 10, 2026
|
147.04 | 147.06 | 145.50 | 145.92 | 145.92 | 22,537 |
|
Sep 9, 2026
|
147.56 | 147.74 | 146.26 | 146.58 | 146.58 | 60,253 |
|
Sep 8, 2026
|
147.84 | 148.14 | 147.50 | 147.86 | 147.86 | 41,253 |
|
Sep 7, 2026
|
148.22 | 148.34 | 147.98 | 148.06 | 148.06 | 50,301 |
|
Sep 4, 2026
|
148.62 | 148.78 | 148.08 | 148.12 | 148.12 | 29,491 |
|
Sep 3, 2026
|
147.20 | 148.62 | 147.00 | 148.62 | 148.62 | 40,246 |
|
Sep 2, 2026
|
147.02 | 147.08 | 145.70 | 147.02 | 147.02 | 66,921 |
|
Sep 1, 2026
|
147.52 | 147.70 | 146.48 | 146.74 | 146.74 | 33,876 |
|
Aug 31, 2026
|
147.88 | 148.00 | 147.20 | 147.28 | 147.28 | 33,075 |
|
Aug 28, 2026
|
148.56 | 148.98 | 148.14 | 148.78 | 148.78 | 48,196 |
|
Aug 27, 2026
|
148.10 | 148.30 | 147.76 | 148.14 | 148.14 | 18,389 |
|
Aug 26, 2026
|
147.78 | 147.98 | 147.58 | 147.60 | 147.60 | 25,951 |
|
Aug 25, 2026
|
147.68 | 148.04 | 147.40 | 147.74 | 147.74 | 45,911 |
|
Aug 24, 2026
|
147.32 | 147.56 | 147.00 | 147.30 | 147.30 | 49,328 |
|
Aug 21, 2026
|
147.18 | 147.76 | 147.18 | 147.76 | 147.76 | 147,156 |
|
Aug 20, 2026
|
148.08 | 148.08 | 147.00 | 147.34 | 147.34 | 32,622 |
|
Aug 19, 2026
|
147.38 | 148.32 | 147.38 | 148.10 | 148.10 | 49,074 |
|
Aug 18, 2026
|
148.16 | 148.16 | 147.60 | 147.60 | 147.60 | 43,899 |
|
Aug 17, 2026
|
149.62 | 149.66 | 149.10 | 149.10 | 149.10 | 35,049 |
|
Aug 14, 2026
|
149.56 | 149.72 | 149.24 | 149.28 | 149.28 | 23,223 |
|
Aug 13, 2026
|
148.90 | 149.82 | 148.78 | 149.24 | 149.24 | 29,960 |
|
Aug 12, 2026
|
148.54 | 149.10 | 148.46 | 148.64 | 148.64 | 27,440 |
|
Aug 11, 2026
|
148.64 | 148.96 | 148.50 | 148.52 | 148.52 | 45,211 |
|
Aug 10, 2026
|
148.78 | 148.94 | 148.50 | 148.68 | 148.68 | 59,200 |
|
Aug 7, 2026
|
147.80 | 148.74 | 147.78 | 148.70 | 148.70 | 30,519 |
|
Aug 6, 2026
|
148.04 | 148.24 | 147.64 | 147.64 | 147.64 | 50,909 |
|
Aug 5, 2026
|
148.56 | 148.82 | 148.00 | 148.06 | 148.06 | 32,027 |
|
Aug 4, 2026
|
145.92 | 147.20 | 145.62 | 147.18 | 147.18 | 34,163 |
|
Aug 3, 2026
|
144.62 | 145.20 | 144.42 | 145.10 | 145.10 | 33,965 |
|
Jul 31, 2026
|
143.54 | 144.14 | 142.24 | 142.84 | 142.84 | 50,601 |
|
Jul 30, 2026
|
141.32 | 142.74 | 140.94 | 142.44 | 142.44 | 34,958 |
|
Jul 29, 2026
|
142.80 | 142.96 | 141.36 | 141.44 | 141.44 | 36,835 |
|
Jul 28, 2026
|
141.90 | 142.70 | 141.62 | 142.70 | 142.70 | 47,651 |
|
Jul 27, 2026
|
143.34 | 143.56 | 141.88 | 141.88 | 141.88 | 41,285 |
|
Jul 24, 2026
|
141.72 | 142.66 | 141.72 | 142.66 | 142.66 | 23,804 |
|
Jul 23, 2026
|
143.14 | 143.20 | 141.46 | 141.46 | 141.46 | 27,951 |
|
Jul 22, 2026
|
143.14 | 143.80 | 143.00 | 143.80 | 143.80 | 48,989 |
|
Jul 21, 2026
|
143.16 | 143.54 | 142.70 | 143.46 | 143.46 | 46,936 |
|
Jul 20, 2026
|
142.68 | 143.50 | 142.58 | 142.92 | 142.92 | 180,382 |
|
Jul 17, 2026
|
142.82 | 143.10 | 142.00 | 142.82 | 142.82 | 276,571 |
|
Jul 16, 2026
|
144.58 | 144.58 | 143.80 | 144.52 | 144.52 | 45,621 |
|
Jul 15, 2026
|
144.44 | 144.74 | 144.20 | 144.46 | 144.46 | 53,515 |
|
Jul 14, 2026
|
143.22 | 144.50 | 143.14 | 144.20 | 144.20 | 55,369 |
|
Jul 13, 2026
|
143.66 | 144.26 | 143.66 | 143.94 | 143.94 | 22,291 |
|
Jul 10, 2026
|
143.86 | 144.30 | 143.50 | 144.26 | 144.26 | 35,962 |
|
Jul 9, 2026
|
143.28 | 143.78 | 142.80 | 143.76 | 143.76 | 42,942 |
|
Jul 8, 2026
|
143.16 | 143.20 | 141.56 | 141.90 | 141.90 | 45,993 |
|
Jul 7, 2026
|
144.00 | 144.28 | 143.32 | 143.36 | 143.36 | 32,622 |
|
Jul 6, 2026
|
143.84 | 144.26 | 143.74 | 144.26 | 144.26 | 106,828 |
|
Jul 3, 2026
|
143.90 | 143.92 | 143.52 | 143.84 | 143.84 | 98,413 |
|
Jul 2, 2026
|
142.64 | 144.18 | 142.58 | 143.46 | 143.46 | 68,414 |
|
Jul 1, 2026
|
142.62 | 143.26 | 142.30 | 143.22 | 143.22 | 51,691 |
|
Jun 30, 2026
|
142.26 | 142.90 | 142.00 | 142.88 | 142.88 | 38,677 |
|
Jun 29, 2026
|
141.16 | 141.64 | 140.80 | 141.50 | 141.50 | 31,668 |
|
Jun 26, 2026
|
140.50 | 141.18 | 140.00 | 141.18 | 141.18 | 81,299 |
|
Jun 25, 2026
|
141.66 | 142.00 | 140.26 | 141.30 | 141.30 | 35,088 |
|
Jun 24, 2026
|
141.06 | 141.68 | 140.78 | 141.68 | 141.68 | 148,610 |
|
Jun 23, 2026
|
141.12 | 141.82 | 140.62 | 141.16 | 141.16 | 46,931 |
|
Jun 22, 2026
|
143.14 | 143.74 | 142.86 | 143.02 | 143.02 | 43,858 |
|
Jun 19, 2026
|
142.80 | 143.20 | 142.70 | 143.20 | 143.20 | 7,301 |
|
Jun 18, 2026
|
143.40 | 143.54 | 142.74 | 143.04 | 143.04 | 58,044 |
|
Jun 17, 2026
|
144.08 | 144.22 | 143.48 | 143.96 | 143.96 | 88,443 |
|
Jun 16, 2026
|
144.14 | 144.38 | 143.90 | 144.04 | 144.04 | 166,121 |
|
Jun 15, 2026
|
143.86 | 144.18 | 143.68 | 144.10 | 144.10 | 518,491 |
|
Jun 12, 2026
|
141.08 | 142.46 | 140.80 | 142.46 | 142.46 | 56,163 |
|
Jun 11, 2026
|
139.36 | 139.88 | 138.78 | 139.18 | 139.18 | 39,039 |
|
Jun 10, 2026
|
140.20 | 140.60 | 138.90 | 139.68 | 139.68 | 42,021 |
|
Jun 9, 2026
|
141.44 | 142.30 | 139.70 | 139.70 | 139.70 | 42,732 |
|
Jun 8, 2026
|
140.66 | 142.10 | 140.48 | 141.48 | 141.48 | 43,941 |
|
Jun 5, 2026
|
143.54 | 144.00 | 142.34 | 142.38 | 142.38 | 37,679 |
|
Jun 4, 2026
|
143.32 | 144.02 | 142.94 | 144.02 | 144.02 | 36,866 |
|
Jun 3, 2026
|
144.66 | 144.78 | 143.68 | 143.86 | 143.86 | 126,928 |
|
Jun 2, 2026
|
144.14 | 144.70 | 143.88 | 144.68 | 144.68 | 38,482 |
|
Jun 1, 2026
|
144.36 | 144.44 | 143.36 | 143.88 | 143.88 | 53,046 |
|
May 29, 2026
|
144.02 | 144.16 | 143.76 | 144.12 | 144.12 | 78,025 |
|
May 28, 2026
|
142.80 | 143.54 | 142.44 | 143.54 | 143.54 | 35,092 |
|
May 27, 2026
|
143.28 | 143.76 | 142.88 | 142.92 | 142.92 | 100,154 |
|
May 26, 2026
|
143.40 | 143.56 | 143.02 | 143.02 | 143.02 | 87,363 |
|
May 22, 2026
|
142.04 | 142.58 | 141.82 | 142.44 | 142.44 | 58,088 |
|
May 21, 2026
|
140.98 | 141.58 | 140.56 | 140.82 | 140.82 | 227,901 |
|
May 20, 2026
|
139.74 | 141.48 | 139.68 | 141.16 | 141.16 | 69,517 |
|
May 19, 2026
|
140.34 | 140.80 | 139.40 | 139.56 | 139.56 | 68,838 |
|
May 18, 2026
|
139.70 | 141.00 | 139.52 | 140.18 | 140.18 | 190,753 |
|
May 15, 2026
|
141.36 | 142.00 | 140.26 | 140.72 | 140.72 | 65,308 |
|
May 13, 2026
|
141.02 | 141.22 | 140.42 | 141.04 | 141.04 | 163,120 |
|
May 12, 2026
|
140.28 | 140.62 | 139.60 | 139.68 | 139.68 | 194,932 |
|
May 11, 2026
|
140.64 | 141.32 | 140.50 | 141.30 | 141.30 | 29,585 |
|
May 8, 2026
|
140.24 | 140.82 | 140.24 | 140.76 | 140.76 | 175,890 |
|
May 7, 2026
|
141.04 | 141.32 | 140.62 | 140.76 | 140.76 | 73,913 |
|
May 6, 2026
|
139.30 | 140.74 | 139.22 | 140.54 | 140.54 | 67,074 |
|
May 5, 2026
|
137.76 | 138.46 | 137.60 | 138.46 | 138.46 | 50,484 |
|
May 4, 2026
|
138.22 | 138.46 | 137.06 | 137.32 | 137.32 | 141,449 |
|
Apr 30, 2026
|
135.80 | 137.30 | 135.80 | 137.28 | 137.28 | 80,908 |
|
Apr 29, 2026
|
136.60 | 136.68 | 135.80 | 136.04 | 136.04 | 146,556 |
|
Apr 28, 2026
|
136.92 | 137.14 | 135.98 | 136.16 | 136.16 | 36,210 |
|
Apr 27, 2026
|
136.94 | 137.34 | 136.72 | 136.84 | 136.84 | 114,325 |
|
Apr 24, 2026
|
136.34 | 137.10 | 136.00 | 136.64 | 136.64 | 53,656 |
|
Apr 23, 2026
|
136.32 | 137.04 | 135.98 | 137.00 | 137.00 | 62,112 |
|
Apr 22, 2026
|
136.80 | 136.86 | 136.44 | 136.62 | 136.62 | 39,118 |
|
Apr 21, 2026
|
137.42 | 137.58 | 136.28 | 136.36 | 136.36 | 77,613 |
|
Apr 20, 2026
|
136.70 | 137.22 | 136.38 | 136.94 | 136.94 | 129,982 |
|
Apr 17, 2026
|
135.80 | 137.88 | 135.80 | 137.88 | 137.88 | 68,744 |
|
Apr 16, 2026
|
136.02 | 136.04 | 135.40 | 135.88 | 135.88 | 247,475 |
|
Apr 15, 2026
|
134.84 | 135.38 | 134.60 | 135.28 | 135.28 | 32,052 |
|
Apr 14, 2026
|
133.56 | 134.76 | 133.56 | 134.76 | 134.76 | 52,505 |
|
Apr 13, 2026
|
131.36 | 132.42 | 131.20 | 132.24 | 132.24 | 19,079 |
|
Apr 10, 2026
|
132.08 | 132.74 | 131.96 | 132.54 | 132.54 | 29,872 |
|
Apr 9, 2026
|
131.50 | 131.80 | 130.98 | 131.80 | 131.80 | 27,139 |
|
Apr 8, 2026
|
132.32 | 132.36 | 131.34 | 131.48 | 131.48 | 57,900 |
|
Apr 7, 2026
|
127.64 | 128.62 | 126.78 | 126.94 | 126.94 | 48,097 |
|
Apr 2, 2026
|
125.82 | 128.00 | 125.30 | 127.46 | 127.46 | 20,829 |
|
Apr 1, 2026
|
127.88 | 128.10 | 127.14 | 128.10 | 128.10 | 62,645 |
|
Mar 31, 2026
|
123.70 | 125.02 | 123.40 | 124.50 | 124.50 | 77,532 |
|
Mar 30, 2026
|
123.50 | 124.38 | 123.38 | 123.86 | 123.86 | 53,811 |
|
Mar 27, 2026
|
125.50 | 125.50 | 123.72 | 123.82 | 123.82 | 28,760 |
|
Mar 26, 2026
|
126.70 | 126.78 | 125.72 | 125.72 | 125.72 | 36,966 |
|
Mar 25, 2026
|
127.34 | 127.96 | 126.70 | 127.52 | 127.52 | 95,166 |
|
Mar 24, 2026
|
126.74 | 126.92 | 125.50 | 126.66 | 126.66 | 43,726 |
|
Mar 23, 2026
|
123.78 | 128.70 | 123.02 | 126.52 | 126.52 | 104,118 |
|
Mar 20, 2026
|
127.48 | 127.74 | 125.60 | 125.72 | 125.72 | 71,569 |
|
Mar 19, 2026
|
127.24 | 127.36 | 126.14 | 126.56 | 126.56 | 420,852 |
|
Mar 18, 2026
|
130.16 | 130.36 | 128.50 | 128.62 | 128.62 | 33,875 |
|
Mar 17, 2026
|
128.74 | 130.22 | 128.50 | 129.66 | 129.66 | 48,469 |
|
Mar 16, 2026
|
128.18 | 129.48 | 127.82 | 128.78 | 128.78 | 213,547 |
|
Mar 13, 2026
|
128.00 | 129.50 | 127.54 | 128.12 | 128.12 | 835,991 |
|
Mar 12, 2026
|
129.82 | 130.10 | 128.60 | 129.20 | 129.20 | 31,432 |
|
Mar 11, 2026
|
130.86 | 130.96 | 129.94 | 130.34 | 130.34 | 44,035 |
|
Mar 10, 2026
|
131.44 | 131.84 | 130.42 | 131.70 | 131.70 | 75,402 |
|
Mar 9, 2026
|
127.64 | 129.32 | 127.14 | 129.24 | 129.24 | 100,157 |
|
Mar 5, 2026
|
132.18 | 132.78 | 130.78 | 130.90 | 130.90 | 54,732 |
|
Mar 4, 2026
|
131.00 | 132.54 | 130.88 | 132.32 | 132.32 | 57,886 |
|
Mar 3, 2026
|
131.74 | 131.80 | 129.32 | 130.46 | 130.46 | 95,216 |
|
Mar 2, 2026
|
131.92 | 133.30 | 131.64 | 132.92 | 132.92 | 109,847 |
|
Feb 27, 2026
|
134.68 | 134.82 | 133.50 | 134.24 | 134.24 | 135,967 |
|
Feb 26, 2026
|
134.98 | 135.32 | 133.72 | 134.44 | 134.44 | 81,971 |
|
Feb 25, 2026
|
134.02 | 134.90 | 134.02 | 134.90 | 134.90 | 73,804 |
|
Feb 24, 2026
|
133.14 | 133.84 | 132.72 | 133.62 | 133.62 | 261,990 |
|
Feb 23, 2026
|
133.78 | 134.34 | 132.84 | 133.24 | 133.24 | 28,224 |
|
Feb 20, 2026
|
133.64 | 134.32 | 133.00 | 133.86 | 133.86 | 41,974 |
|
Feb 19, 2026
|
134.04 | 134.08 | 132.88 | 133.36 | 133.36 | 62,548 |
|
Feb 18, 2026
|
133.40 | 134.24 | 133.36 | 134.24 | 134.24 | 67,532 |
|
Feb 17, 2026
|
132.56 | 133.08 | 131.72 | 132.90 | 132.90 | 61,949 |
|
Feb 16, 2026
|
133.20 | 133.40 | 132.60 | 132.78 | 132.78 | 35,411 |
|
Feb 13, 2026
|
132.70 | 133.40 | 132.18 | 133.38 | 133.38 | 54,510 |
|
Feb 12, 2026
|
135.26 | 135.32 | 133.20 | 133.36 | 133.36 | 59,191 |
|
Feb 11, 2026
|
135.10 | 135.50 | 134.22 | 134.74 | 134.74 | 79,521 |
|
Feb 10, 2026
|
134.84 | 135.32 | 134.66 | 134.94 | 134.94 | 51,488 |
|
Feb 9, 2026
|
133.88 | 134.74 | 133.38 | 134.60 | 134.60 | 42,038 |
|
Feb 6, 2026
|
130.98 | 133.10 | 130.80 | 133.08 | 133.08 | 220,139 |
|
Feb 5, 2026
|
132.78 | 132.96 | 130.82 | 131.60 | 131.60 | 47,710 |
|
Feb 4, 2026
|
133.52 | 133.82 | 132.80 | 132.96 | 132.96 | 66,864 |
|
Feb 3, 2026
|
134.44 | 134.68 | 133.32 | 133.42 | 133.42 | 63,534 |
|
Feb 2, 2026
|
132.04 | 133.96 | 131.98 | 133.94 | 133.94 | 61,966 |
|
Jan 30, 2026
|
132.94 | 133.84 | 132.72 | 133.20 | 133.20 | 82,985 |
|
Jan 29, 2026
|
134.66 | 134.76 | 132.46 | 132.98 | 132.98 | 48,432 |
|
Jan 28, 2026
|
134.84 | 134.84 | 133.98 | 133.98 | 133.98 | 67,144 |
|
Jan 27, 2026
|
133.88 | 134.52 | 133.68 | 134.46 | 134.46 | 50,997 |
|
Jan 26, 2026
|
132.90 | 133.66 | 132.58 | 133.56 | 133.56 | 55,939 |
|
Jan 23, 2026
|
132.64 | 132.82 | 132.20 | 132.78 | 132.78 | 47,194 |
|
Jan 22, 2026
|
132.20 | 132.82 | 132.20 | 132.74 | 132.74 | 49,434 |
|
Jan 21, 2026
|
130.98 | 131.76 | 130.22 | 131.40 | 131.40 | 91,458 |
|
Jan 20, 2026
|
131.32 | 131.66 | 130.68 | 131.54 | 131.54 | 39,110 |
|
Jan 19, 2026
|
131.92 | 132.10 | 131.48 | 131.78 | 131.78 | 32,857 |
|
Jan 16, 2026
|
133.44 | 133.48 | 132.62 | 133.14 | 133.14 | 21,318 |
|
Jan 15, 2026
|
133.00 | 133.50 | 132.98 | 133.40 | 133.40 | 28,645 |
|
Jan 14, 2026
|
133.08 | 133.18 | 132.30 | 132.46 | 132.46 | 50,764 |
|
Jan 13, 2026
|
133.30 | 133.58 | 132.80 | 133.12 | 133.12 | 64,390 |
|
Jan 12, 2026
|
132.62 | 133.34 | 132.40 | 133.34 | 133.34 | 39,757 |
|
Jan 9, 2026
|
132.16 | 133.00 | 132.08 | 132.80 | 132.80 | 75,648 |
|
Jan 8, 2026
|
131.98 | 132.20 | 131.80 | 132.02 | 132.02 | 87,363 |
|
Jan 7, 2026
|
132.52 | 132.66 | 132.46 | 132.62 | 132.62 | 26,954 |
|
Jan 6, 2026
|
132.24 | 132.50 | 131.86 | 132.24 | 132.24 | 92,582 |
|
Jan 5, 2026
|
131.14 | 132.12 | 131.10 | 132.12 | 132.12 | 89,787 |
|
Dec 30, 2025
|
131.22 | 131.58 | 131.22 | 131.52 | 131.52 | 22,029 |
|
Dec 29, 2025
|
131.52 | 131.72 | 131.06 | 131.16 | 131.16 | 67,547 |
|
Dec 23, 2025
|
130.90 | 131.24 | 130.70 | 131.16 | 131.16 | 43,204 |
|
Dec 22, 2025
|
130.34 | 130.80 | 130.22 | 130.74 | 130.74 | 53,161 |
|
Dec 19, 2025
|
129.44 | 130.04 | 129.08 | 130.04 | 130.04 | 98,574 |
|
Dec 18, 2025
|
128.24 | 129.70 | 128.22 | 129.58 | 129.58 | 54,356 |
|
Dec 17, 2025
|
129.30 | 129.64 | 128.40 | 128.46 | 128.46 | 45,686 |
|
Dec 16, 2025
|
129.12 | 129.72 | 128.90 | 129.10 | 129.10 | 42,358 |
|
Dec 15, 2025
|
130.06 | 130.58 | 129.60 | 129.70 | 129.70 | 48,420 |
|
Dec 12, 2025
|
131.00 | 131.20 | 129.34 | 129.34 | 129.34 | 135,126 |
|
Dec 11, 2025
|
129.66 | 130.54 | 129.38 | 130.42 | 130.42 | 40,865 |
|
Dec 10, 2025
|
129.60 | 129.76 | 129.34 | 129.74 | 129.74 | 58,644 |
|
Dec 9, 2025
|
129.80 | 130.14 | 129.54 | 129.98 | 129.98 | 31,698 |
|
Dec 8, 2025
|
130.26 | 130.36 | 129.50 | 129.62 | 129.62 | 36,062 |
|
Dec 5, 2025
|
130.14 | 130.52 | 129.84 | 130.00 | 130.00 | 22,472 |
|
Dec 4, 2025
|
129.84 | 130.10 | 129.66 | 129.74 | 129.74 | 38,854 |
|
Dec 3, 2025
|
129.34 | 129.58 | 128.86 | 129.52 | 129.52 | 138,508 |
|
Dec 2, 2025
|
128.74 | 129.46 | 128.68 | 128.88 | 128.88 | 22,787 |
|
Dec 1, 2025
|
128.60 | 129.08 | 128.50 | 129.08 | 129.08 | 40,817 |
|
Nov 28, 2025
|
129.00 | 129.50 | 128.78 | 129.32 | 129.32 | 25,518 |
|
Nov 27, 2025
|
128.72 | 128.88 | 128.60 | 128.76 | 128.76 | 18,586 |
|
Nov 26, 2025
|
128.00 | 128.94 | 127.82 | 128.94 | 128.94 | 75,645 |
|
Nov 25, 2025
|
126.42 | 127.02 | 125.90 | 127.00 | 127.00 | 19,673 |
|
Nov 24, 2025
|
125.50 | 126.40 | 125.00 | 126.28 | 126.28 | 236,159 |
|
Nov 21, 2025
|
123.74 | 124.46 | 123.22 | 124.46 | 124.46 | 48,024 |
|
Nov 20, 2025
|
126.80 | 127.54 | 126.04 | 126.04 | 126.04 | 57,007 |
|
Nov 19, 2025
|
125.38 | 126.18 | 125.12 | 125.22 | 125.22 | 36,299 |
|
Nov 18, 2025
|
125.60 | 126.00 | 124.50 | 125.38 | 125.38 | 61,665 |
|
Nov 17, 2025
|
128.22 | 128.36 | 127.00 | 127.34 | 127.34 | 58,316 |
|
Nov 14, 2025
|
127.90 | 128.18 | 126.48 | 128.12 | 128.12 | 63,624 |
|
Nov 13, 2025
|
130.06 | 130.16 | 128.50 | 128.66 | 128.66 | 91,126 |
|
Nov 12, 2025
|
129.92 | 130.10 | 129.58 | 129.74 | 129.74 | 61,775 |
|
Nov 11, 2025
|
128.92 | 129.20 | 128.84 | 129.16 | 129.16 | 33,356 |
|
Nov 10, 2025
|
128.12 | 128.70 | 128.00 | 128.18 | 128.18 | 82,840 |
|
Nov 7, 2025
|
127.46 | 127.52 | 125.82 | 125.96 | 125.96 | 28,494 |
|
Nov 6, 2025
|
128.10 | 128.62 | 127.02 | 127.08 | 127.08 | 14,883 |
|
Nov 5, 2025
|
127.32 | 128.24 | 127.20 | 128.24 | 128.24 | 31,174 |
|
Nov 4, 2025
|
128.06 | 128.38 | 127.42 | 128.16 | 128.16 | 27,154 |
|
Nov 3, 2025
|
129.08 | 129.56 | 128.48 | 129.06 | 129.06 | 73,725 |
