LSE - Delayed Quote
USD
Vanguard S&P 500 UCITS ETF USD Accumulation (VUAA.L)
147.70
+0.60
(+0.41%)
At close: November 2 at 6:43:21 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
|
148.06 | 148.32 | 145.81 | 147.10 | 147.10 | 227,946 |
|
Oct 29, 2026
|
149.36 | 149.78 | 148.98 | 149.34 | 149.34 | 436,511 |
|
Oct 28, 2026
|
149.66 | 150.55 | 147.71 | 149.80 | 149.80 | 202,311 |
|
Oct 27, 2026
|
148.38 | 149.78 | 148.02 | 149.52 | 149.52 | 296,534 |
|
Oct 26, 2026
|
147.74 | 149.97 | 147.58 | 148.66 | 148.66 | 114,168 |
|
Oct 23, 2026
|
148.34 | 148.54 | 147.32 | 148.20 | 148.20 | 204,015 |
|
Oct 22, 2026
|
148.98 | 149.10 | 148.02 | 148.30 | 148.30 | 259,047 |
|
Oct 21, 2026
|
149.50 | 150.34 | 149.22 | 149.94 | 149.94 | 237,250 |
|
Oct 20, 2026
|
149.14 | 149.94 | 148.30 | 149.30 | 149.30 | 246,218 |
|
Oct 19, 2026
|
149.30 | 149.99 | 148.70 | 149.50 | 149.50 | 280,624 |
|
Oct 16, 2026
|
150.06 | 150.26 | 148.09 | 149.38 | 149.38 | 225,354 |
|
Oct 15, 2026
|
148.78 | 150.06 | 148.50 | 149.50 | 149.50 | 308,938 |
|
Oct 14, 2026
|
151.30 | 151.54 | 149.22 | 149.82 | 149.82 | 211,899 |
|
Oct 13, 2026
|
151.06 | 151.26 | 150.36 | 150.72 | 150.72 | 270,671 |
|
Oct 12, 2026
|
151.48 | 151.62 | 151.00 | 151.10 | 151.10 | 172,425 |
|
Oct 9, 2026
|
150.74 | 151.28 | 150.54 | 150.90 | 150.90 | 118,228 |
|
Oct 8, 2026
|
150.54 | 150.91 | 149.97 | 150.42 | 150.42 | 188,427 |
|
Oct 7, 2026
|
151.32 | 151.58 | 150.24 | 150.52 | 150.52 | 407,361 |
|
Oct 6, 2026
|
150.66 | 152.09 | 150.60 | 151.72 | 151.72 | 251,424 |
|
Oct 5, 2026
|
149.28 | 150.52 | 149.12 | 150.12 | 150.12 | 156,310 |
|
Oct 2, 2026
|
148.74 | 150.04 | 148.70 | 149.38 | 149.38 | 407,613 |
|
Oct 1, 2026
|
148.84 | 148.97 | 147.40 | 147.52 | 147.52 | 174,545 |
|
Sep 30, 2026
|
148.60 | 149.72 | 148.18 | 149.28 | 149.28 | 82,575 |
|
Sep 29, 2026
|
148.64 | 149.08 | 147.77 | 148.36 | 148.36 | 216,213 |
|
Sep 28, 2026
|
149.24 | 149.62 | 148.32 | 148.58 | 148.58 | 125,431 |
|
Sep 25, 2026
|
149.20 | 149.94 | 148.82 | 149.34 | 149.34 | 86,549 |
|
Sep 24, 2026
|
148.44 | 149.72 | 147.94 | 148.34 | 148.34 | 169,112 |
|
Sep 23, 2026
|
150.36 | 150.44 | 148.95 | 149.30 | 149.30 | 147,599 |
|
Sep 22, 2026
|
150.26 | 150.52 | 149.78 | 150.12 | 150.12 | 485,212 |
|
Sep 21, 2026
|
148.68 | 150.04 | 148.60 | 149.54 | 149.54 | 146,188 |
|
Sep 18, 2026
|
148.30 | 148.40 | 147.34 | 147.54 | 147.54 | 134,416 |
|
Sep 17, 2026
|
147.22 | 148.17 | 147.06 | 147.62 | 147.62 | 176,028 |
|
Sep 16, 2026
|
147.10 | 147.50 | 146.88 | 147.28 | 147.28 | 195,121 |
|
Sep 15, 2026
|
146.92 | 147.50 | 146.35 | 146.70 | 146.70 | 339,140 |
|
Sep 14, 2026
|
147.10 | 147.96 | 146.80 | 147.42 | 147.42 | 123,914 |
|
Sep 11, 2026
|
147.52 | 148.50 | 147.30 | 148.36 | 148.36 | 179,920 |
|
Sep 10, 2026
|
148.12 | 148.16 | 146.60 | 147.16 | 147.16 | 109,819 |
|
Sep 9, 2026
|
148.50 | 148.62 | 147.17 | 147.66 | 147.66 | 118,847 |
|
Sep 8, 2026
|
148.80 | 149.56 | 148.40 | 148.76 | 148.76 | 97,836 |
|
Sep 7, 2026
|
149.20 | 149.30 | 148.74 | 148.88 | 148.88 | 67,434 |
|
Sep 4, 2026
|
149.82 | 149.98 | 148.98 | 149.02 | 149.02 | 125,158 |
|
Sep 3, 2026
|
148.20 | 150.09 | 148.12 | 149.78 | 149.78 | 122,682 |
|
Sep 2, 2026
|
147.52 | 149.58 | 147.10 | 148.42 | 148.42 | 323,648 |
|
Sep 1, 2026
|
148.62 | 148.80 | 147.47 | 147.92 | 147.92 | 263,552 |
|
Aug 28, 2026
|
149.46 | 150.31 | 149.04 | 150.06 | 150.06 | 112,819 |
|
Aug 27, 2026
|
148.92 | 149.99 | 148.66 | 149.26 | 149.26 | 195,440 |
|
Aug 26, 2026
|
148.30 | 148.78 | 148.08 | 148.26 | 148.26 | 136,219 |
|
Aug 25, 2026
|
148.34 | 149.58 | 147.84 | 148.22 | 148.22 | 107,352 |
|
Aug 24, 2026
|
148.04 | 148.32 | 147.66 | 147.96 | 147.96 | 125,384 |
|
Aug 21, 2026
|
147.98 | 148.88 | 147.90 | 148.50 | 148.50 | 111,743 |
|
Aug 20, 2026
|
149.26 | 149.26 | 148.06 | 148.46 | 148.46 | 127,613 |
|
Aug 19, 2026
|
148.68 | 149.73 | 148.56 | 149.34 | 149.34 | 180,397 |
|
Aug 18, 2026
|
149.24 | 149.26 | 148.66 | 148.78 | 148.78 | 166,930 |
|
Aug 17, 2026
|
150.72 | 150.88 | 149.94 | 150.20 | 150.20 | 112,681 |
|
Aug 14, 2026
|
150.74 | 151.69 | 150.02 | 150.40 | 150.40 | 219,186 |
|
Aug 13, 2026
|
149.90 | 151.37 | 149.79 | 150.36 | 150.36 | 92,869 |
|
Aug 12, 2026
|
149.50 | 150.33 | 149.42 | 149.58 | 149.58 | 132,381 |
|
Aug 11, 2026
|
149.78 | 150.16 | 149.41 | 149.56 | 149.56 | 96,508 |
|
Aug 10, 2026
|
149.98 | 150.16 | 149.40 | 149.86 | 149.86 | 143,886 |
|
Aug 7, 2026
|
149.02 | 149.96 | 148.96 | 149.86 | 149.86 | 149,299 |
|
Aug 6, 2026
|
149.40 | 149.77 | 148.87 | 148.94 | 148.94 | 803,252 |
|
Aug 5, 2026
|
150.06 | 150.52 | 148.53 | 149.58 | 149.58 | 277,939 |
|
Aug 4, 2026
|
147.10 | 148.78 | 146.86 | 148.68 | 148.68 | 185,972 |
|
Aug 3, 2026
|
145.44 | 146.67 | 145.20 | 146.34 | 146.34 | 154,061 |
|
Jul 31, 2026
|
144.22 | 144.66 | 142.96 | 143.54 | 143.54 | 164,190 |
|
Jul 30, 2026
|
141.64 | 143.26 | 141.44 | 142.66 | 142.66 | 135,227 |
|
Jul 29, 2026
|
143.84 | 144.06 | 141.96 | 142.32 | 142.32 | 144,924 |
|
Jul 28, 2026
|
142.90 | 144.05 | 142.62 | 143.64 | 143.64 | 447,469 |
|
Jul 27, 2026
|
144.40 | 144.64 | 142.70 | 142.86 | 142.86 | 150,842 |
|
Jul 24, 2026
|
143.10 | 145.02 | 142.86 | 143.80 | 143.80 | 203,389 |
|
Jul 23, 2026
|
144.50 | 144.62 | 142.56 | 142.68 | 142.68 | 224,522 |
|
Jul 22, 2026
|
144.54 | 145.46 | 144.20 | 145.14 | 145.14 | 204,478 |
|
Jul 21, 2026
|
144.56 | 145.27 | 144.20 | 144.90 | 144.90 | 237,084 |
|
Jul 20, 2026
|
144.06 | 145.04 | 144.02 | 144.52 | 144.52 | 153,888 |
|
Jul 17, 2026
|
144.26 | 145.17 | 143.54 | 144.30 | 144.30 | 319,986 |
|
Jul 16, 2026
|
146.28 | 146.32 | 145.46 | 146.14 | 146.14 | 164,992 |
|
Jul 15, 2026
|
146.00 | 146.38 | 145.40 | 146.00 | 146.00 | 91,045 |
|
Jul 14, 2026
|
145.12 | 146.08 | 144.80 | 145.72 | 145.72 | 167,797 |
|
Jul 13, 2026
|
145.58 | 146.08 | 145.27 | 145.78 | 145.78 | 107,437 |
|
Jul 10, 2026
|
145.36 | 146.42 | 144.98 | 145.92 | 145.92 | 146,375 |
|
Jul 9, 2026
|
144.84 | 145.79 | 144.44 | 145.28 | 145.28 | 71,070 |
|
Jul 8, 2026
|
144.62 | 144.78 | 143.24 | 143.52 | 143.52 | 443,783 |
|
Jul 7, 2026
|
145.22 | 145.50 | 144.16 | 144.52 | 144.52 | 517,481 |
|
Jul 6, 2026
|
144.86 | 145.55 | 144.80 | 145.42 | 145.42 | 535,869 |
|
Jul 3, 2026
|
144.88 | 145.00 | 144.66 | 144.82 | 144.82 | 68,372 |
|
Jul 2, 2026
|
144.36 | 145.58 | 143.82 | 144.56 | 144.56 | 467,879 |
|
Jul 1, 2026
|
144.16 | 145.41 | 143.90 | 145.08 | 145.08 | 103,332 |
|
Jun 30, 2026
|
143.76 | 145.41 | 143.48 | 144.46 | 144.46 | 127,635 |
|
Jun 29, 2026
|
142.46 | 143.59 | 141.88 | 142.88 | 142.88 | 178,593 |
|
Jun 26, 2026
|
141.74 | 143.61 | 140.88 | 142.42 | 142.42 | 225,230 |
|
Jun 25, 2026
|
143.12 | 143.38 | 141.42 | 142.40 | 142.40 | 160,911 |
|
Jun 24, 2026
|
142.54 | 144.67 | 141.85 | 143.26 | 143.26 | 123,629 |
|
Jun 23, 2026
|
142.58 | 143.34 | 141.94 | 142.48 | 142.48 | 196,671 |
|
Jun 22, 2026
|
144.68 | 145.36 | 143.88 | 144.30 | 144.30 | 202,611 |
|
Jun 19, 2026
|
144.30 | 144.76 | 144.10 | 144.68 | 144.68 | 47,813 |
|
Jun 18, 2026
|
144.52 | 145.06 | 144.08 | 144.42 | 144.42 | 134,721 |
|
Jun 17, 2026
|
145.54 | 145.60 | 144.68 | 145.10 | 145.10 | 141,272 |
|
Jun 16, 2026
|
145.82 | 146.06 | 145.15 | 145.62 | 145.62 | 104,311 |
|
Jun 15, 2026
|
145.08 | 146.26 | 145.00 | 145.94 | 145.94 | 151,832 |
|
Jun 12, 2026
|
142.54 | 143.90 | 142.08 | 143.56 | 143.56 | 127,437 |
|
Jun 11, 2026
|
141.08 | 141.93 | 140.04 | 140.72 | 140.72 | 159,736 |
|
Jun 10, 2026
|
142.04 | 142.72 | 140.78 | 141.36 | 141.36 | 172,560 |
|
Jun 9, 2026
|
143.26 | 144.38 | 140.18 | 141.30 | 141.30 | 188,633 |
|
Jun 8, 2026
|
142.72 | 144.36 | 142.56 | 143.48 | 143.48 | 286,376 |
|
Jun 5, 2026
|
145.56 | 146.00 | 143.77 | 144.52 | 144.52 | 83,061 |
|
Jun 4, 2026
|
145.52 | 146.85 | 144.98 | 146.08 | 146.08 | 150,146 |
|
Jun 3, 2026
|
146.74 | 146.84 | 145.80 | 146.08 | 146.08 | 178,400 |
|
Jun 2, 2026
|
146.42 | 147.20 | 146.14 | 146.88 | 146.88 | 143,409 |
|
Jun 1, 2026
|
146.66 | 147.91 | 145.90 | 146.36 | 146.36 | 127,954 |
|
May 29, 2026
|
146.12 | 146.73 | 145.90 | 146.34 | 146.34 | 163,710 |
|
May 28, 2026
|
144.98 | 146.00 | 144.70 | 145.74 | 145.74 | 325,380 |
|
May 27, 2026
|
145.14 | 145.68 | 144.76 | 144.96 | 144.96 | 139,842 |
|
May 26, 2026
|
145.08 | 145.40 | 144.67 | 144.96 | 144.96 | 566,229 |
|
May 22, 2026
|
144.10 | 144.86 | 143.74 | 144.52 | 144.52 | 98,373 |
|
May 21, 2026
|
143.10 | 143.98 | 142.58 | 142.70 | 142.70 | 108,662 |
|
May 20, 2026
|
142.08 | 143.33 | 141.88 | 143.06 | 143.06 | 97,724 |
|
May 19, 2026
|
142.54 | 142.92 | 141.40 | 141.60 | 141.60 | 126,032 |
|
May 18, 2026
|
142.26 | 143.34 | 142.00 | 142.36 | 142.36 | 161,291 |
|
May 15, 2026
|
143.82 | 144.54 | 142.66 | 143.30 | 143.30 | 194,010 |
|
May 14, 2026
|
143.88 | 144.80 | 143.70 | 144.76 | 144.76 | 245,118 |
|
May 13, 2026
|
142.94 | 143.71 | 142.20 | 142.98 | 142.98 | 173,899 |
|
May 12, 2026
|
142.36 | 142.60 | 141.50 | 141.70 | 141.70 | 329,707 |
|
May 11, 2026
|
142.44 | 143.22 | 142.26 | 143.02 | 143.02 | 130,375 |
|
May 8, 2026
|
141.94 | 142.71 | 141.80 | 142.46 | 142.46 | 475,936 |
|
May 7, 2026
|
142.10 | 142.34 | 141.20 | 142.20 | 142.20 | 144,167 |
|
May 6, 2026
|
140.36 | 141.82 | 140.28 | 141.52 | 141.52 | 249,839 |
|
May 5, 2026
|
139.14 | 140.08 | 139.12 | 139.80 | 139.80 | 224,012 |
|
May 1, 2026
|
139.22 | 140.14 | 139.10 | 139.84 | 139.84 | 54,087 |
|
Apr 30, 2026
|
137.32 | 138.40 | 137.22 | 138.14 | 138.14 | 73,862 |
|
Apr 29, 2026
|
137.80 | 137.86 | 137.03 | 137.44 | 137.44 | 98,743 |
|
Apr 28, 2026
|
138.04 | 138.20 | 137.03 | 137.22 | 137.22 | 116,494 |
|
Apr 27, 2026
|
137.88 | 138.12 | 137.72 | 137.86 | 137.86 | 146,079 |
|
Apr 24, 2026
|
137.10 | 137.92 | 136.90 | 137.62 | 137.62 | 84,531 |
|
Apr 23, 2026
|
137.02 | 137.74 | 136.11 | 137.72 | 137.72 | 94,933 |
|
Apr 22, 2026
|
136.96 | 137.38 | 136.70 | 137.28 | 137.28 | 213,011 |
|
Apr 21, 2026
|
137.30 | 137.72 | 136.51 | 136.62 | 136.62 | 213,582 |
|
Apr 20, 2026
|
136.58 | 137.30 | 136.30 | 136.82 | 136.82 | 145,831 |
|
Apr 17, 2026
|
135.76 | 137.71 | 135.72 | 137.50 | 137.50 | 183,505 |
|
Apr 16, 2026
|
135.66 | 135.94 | 135.06 | 135.62 | 135.62 | 563,278 |
|
Apr 15, 2026
|
134.22 | 134.88 | 133.98 | 134.74 | 134.74 | 236,221 |
|
Apr 14, 2026
|
132.72 | 133.88 | 132.66 | 133.86 | 133.86 | 107,980 |
|
Apr 13, 2026
|
130.60 | 132.02 | 130.34 | 131.34 | 131.34 | 630,965 |
|
Apr 10, 2026
|
131.36 | 131.90 | 131.22 | 131.64 | 131.64 | 78,369 |
|
Apr 9, 2026
|
130.50 | 131.44 | 130.10 | 131.00 | 131.00 | 146,109 |
|
Apr 8, 2026
|
130.70 | 131.12 | 129.84 | 130.34 | 130.34 | 224,474 |
|
Apr 7, 2026
|
126.92 | 127.72 | 125.88 | 126.34 | 126.34 | 223,757 |
|
Apr 2, 2026
|
125.08 | 127.14 | 124.56 | 126.62 | 126.62 | 109,619 |
|
Apr 1, 2026
|
126.64 | 127.38 | 126.02 | 127.04 | 127.04 | 271,993 |
|
Mar 31, 2026
|
123.12 | 124.50 | 122.88 | 123.94 | 123.94 | 197,133 |
|
Mar 30, 2026
|
123.06 | 123.84 | 122.56 | 123.32 | 123.32 | 185,516 |
|
Mar 27, 2026
|
125.22 | 125.26 | 123.03 | 123.52 | 123.52 | 189,182 |
|
Mar 26, 2026
|
126.54 | 126.64 | 125.17 | 125.54 | 125.54 | 232,888 |
|
Mar 25, 2026
|
127.26 | 127.76 | 126.50 | 127.18 | 127.18 | 200,772 |
|
Mar 24, 2026
|
126.96 | 127.48 | 125.66 | 126.70 | 126.70 | 81,242 |
|
Mar 23, 2026
|
124.32 | 129.16 | 124.06 | 126.84 | 126.84 | 653,607 |
|
Mar 20, 2026
|
127.44 | 127.56 | 125.16 | 126.16 | 126.16 | 128,878 |
|
Mar 19, 2026
|
127.28 | 127.66 | 126.34 | 126.80 | 126.80 | 139,409 |
|
Mar 18, 2026
|
129.94 | 130.12 | 128.35 | 128.48 | 128.48 | 74,130 |
|
Mar 17, 2026
|
128.54 | 130.02 | 128.34 | 129.46 | 129.46 | 278,900 |
|
Mar 16, 2026
|
128.32 | 129.46 | 128.02 | 128.74 | 128.74 | 135,304 |
|
Mar 13, 2026
|
128.06 | 129.58 | 127.78 | 128.06 | 128.06 | 333,008 |
|
Mar 12, 2026
|
129.82 | 130.08 | 128.65 | 129.10 | 129.10 | 421,030 |
|
Mar 11, 2026
|
130.76 | 131.10 | 129.86 | 130.28 | 130.28 | 72,566 |
|
Mar 10, 2026
|
131.12 | 131.62 | 130.12 | 131.42 | 131.42 | 93,728 |
|
Mar 9, 2026
|
127.80 | 129.57 | 127.60 | 129.36 | 129.36 | 183,236 |
|
Mar 6, 2026
|
131.66 | 131.68 | 129.18 | 129.96 | 129.96 | 125,101 |
|
Mar 5, 2026
|
131.94 | 132.52 | 130.79 | 131.18 | 131.18 | 2,051,102 |
|
Mar 4, 2026
|
130.80 | 135.00 | 130.60 | 132.24 | 132.24 | 1,016,035 |
|
Mar 3, 2026
|
130.90 | 140.00 | 129.12 | 130.32 | 130.32 | 200,790 |
|
Mar 2, 2026
|
130.34 | 132.37 | 130.70 | 131.84 | 131.84 | 265,153 |
|
Feb 27, 2026
|
132.74 | 132.90 | 131.48 | 132.36 | 132.36 | 83,348 |
|
Feb 26, 2026
|
133.56 | 141.34 | 132.00 | 132.78 | 132.78 | 167,178 |
|
Feb 25, 2026
|
132.60 | 133.65 | 132.58 | 133.34 | 133.34 | 88,979 |
|
Feb 24, 2026
|
131.84 | 140.00 | 131.14 | 132.16 | 132.16 | 257,772 |
|
Feb 23, 2026
|
132.24 | 133.04 | 131.24 | 131.66 | 131.66 | 150,061 |
|
Feb 20, 2026
|
132.40 | 140.04 | 131.48 | 132.50 | 132.50 | 157,679 |
|
Feb 19, 2026
|
132.58 | 132.72 | 131.64 | 132.12 | 132.12 | 89,684 |
|
Feb 18, 2026
|
132.00 | 132.86 | 131.70 | 132.76 | 132.76 | 151,185 |
|
Feb 17, 2026
|
131.08 | 131.76 | 130.32 | 131.52 | 131.52 | 113,772 |
|
Feb 16, 2026
|
131.82 | 139.78 | 131.26 | 131.42 | 131.42 | 83,460 |
|
Feb 13, 2026
|
131.36 | 132.30 | 130.66 | 131.88 | 131.88 | 208,193 |
|
Feb 12, 2026
|
133.96 | 141.52 | 131.57 | 132.12 | 132.12 | 113,877 |
|
Feb 11, 2026
|
133.76 | 134.44 | 132.98 | 133.52 | 133.52 | 72,866 |
|
Feb 10, 2026
|
133.96 | 134.34 | 133.66 | 134.00 | 134.00 | 102,723 |
|
Feb 9, 2026
|
133.28 | 135.00 | 132.70 | 133.96 | 133.96 | 116,160 |
|
Feb 6, 2026
|
130.56 | 134.30 | 130.32 | 132.66 | 132.66 | 133,755 |
|
Feb 5, 2026
|
132.50 | 132.70 | 130.38 | 131.24 | 131.24 | 427,785 |
|
Feb 4, 2026
|
133.34 | 133.46 | 131.76 | 132.52 | 132.52 | 456,030 |
|
Feb 3, 2026
|
134.52 | 142.18 | 132.13 | 133.32 | 133.32 | 82,969 |
|
Feb 2, 2026
|
132.14 | 134.20 | 132.06 | 134.14 | 134.14 | 150,737 |
|
Jan 30, 2026
|
132.72 | 133.86 | 132.48 | 133.32 | 133.32 | 179,693 |
|
Jan 29, 2026
|
134.54 | 142.18 | 132.12 | 132.74 | 132.74 | 1,276,436 |
|
Jan 28, 2026
|
134.68 | 134.76 | 134.04 | 134.14 | 134.14 | 151,136 |
|
Jan 27, 2026
|
134.00 | 141.70 | 133.76 | 134.30 | 134.30 | 163,645 |
|
Jan 26, 2026
|
132.88 | 141.00 | 132.50 | 133.68 | 133.68 | 282,231 |
|
Jan 23, 2026
|
133.08 | 133.26 | 132.52 | 133.02 | 133.02 | 490,629 |
|
Jan 22, 2026
|
132.58 | 139.72 | 132.52 | 133.02 | 133.02 | 143,522 |
|
Jan 21, 2026
|
131.10 | 132.16 | 130.36 | 131.82 | 131.82 | 570,384 |
|
Jan 20, 2026
|
131.62 | 136.00 | 130.94 | 131.94 | 131.94 | 187,323 |
|
Jan 19, 2026
|
132.16 | 140.00 | 131.70 | 132.02 | 132.02 | 103,652 |
|
Jan 16, 2026
|
133.94 | 142.04 | 133.10 | 133.62 | 133.62 | 66,001 |
|
Jan 15, 2026
|
133.32 | 140.74 | 133.28 | 134.00 | 134.00 | 110,843 |
|
Jan 14, 2026
|
133.64 | 133.70 | 132.42 | 132.78 | 132.78 | 116,746 |
|
Jan 13, 2026
|
134.00 | 140.00 | 133.50 | 133.90 | 133.90 | 204,235 |
|
Jan 12, 2026
|
133.16 | 141.62 | 132.82 | 133.96 | 133.96 | 195,237 |
|
Jan 9, 2026
|
133.04 | 136.42 | 132.92 | 133.62 | 133.62 | 78,186 |
|
Jan 8, 2026
|
132.80 | 133.10 | 132.60 | 132.90 | 132.90 | 109,983 |
|
Jan 7, 2026
|
133.36 | 133.88 | 133.24 | 133.52 | 133.52 | 119,380 |
|
Jan 6, 2026
|
132.82 | 140.74 | 132.38 | 132.96 | 132.96 | 127,161 |
|
Jan 5, 2026
|
131.96 | 140.00 | 131.90 | 132.78 | 132.78 | 101,907 |
|
Jan 2, 2026
|
132.18 | 140.00 | 131.24 | 131.64 | 131.64 | 390,580 |
|
Dec 31, 2025
|
132.30 | 132.42 | 132.14 | 132.42 | 132.42 | 50,151 |
|
Dec 30, 2025
|
132.54 | 136.00 | 132.46 | 132.74 | 132.74 | 87,531 |
|
Dec 29, 2025
|
132.98 | 145.00 | 132.44 | 132.46 | 132.46 | 189,261 |
|
Dec 24, 2025
|
132.60 | 140.38 | 132.56 | 132.72 | 132.72 | 40,597 |
|
Dec 23, 2025
|
132.04 | 132.61 | 131.80 | 132.44 | 132.44 | 104,112 |
|
Dec 22, 2025
|
131.70 | 139.08 | 131.60 | 132.06 | 132.06 | 90,955 |
|
Dec 19, 2025
|
130.34 | 131.31 | 130.18 | 131.22 | 131.22 | 117,447 |
|
Dec 18, 2025
|
129.48 | 130.94 | 129.40 | 130.84 | 130.84 | 847,469 |
|
Dec 17, 2025
|
130.70 | 135.00 | 129.38 | 129.60 | 129.60 | 137,821 |
|
Dec 16, 2025
|
130.26 | 131.16 | 130.08 | 130.32 | 130.32 | 228,161 |
|
Dec 15, 2025
|
131.42 | 131.94 | 130.66 | 131.08 | 131.08 | 103,090 |
|
Dec 12, 2025
|
132.54 | 132.68 | 130.72 | 130.88 | 130.88 | 223,304 |
|
Dec 11, 2025
|
131.30 | 132.45 | 131.06 | 131.82 | 131.82 | 75,185 |
|
Dec 10, 2025
|
131.52 | 139.72 | 131.06 | 131.50 | 131.50 | 119,463 |
|
Dec 9, 2025
|
131.66 | 131.82 | 131.30 | 131.82 | 131.82 | 62,936 |
|
Dec 8, 2025
|
132.14 | 135.00 | 131.36 | 131.52 | 131.52 | 103,683 |
|
Dec 5, 2025
|
131.96 | 134.00 | 131.50 | 131.86 | 131.86 | 84,972 |
|
Dec 4, 2025
|
131.56 | 131.92 | 131.26 | 131.44 | 131.44 | 158,162 |
|
Dec 3, 2025
|
131.36 | 131.52 | 130.70 | 131.44 | 131.44 | 220,260 |
|
Dec 2, 2025
|
130.70 | 140.00 | 130.56 | 130.76 | 130.76 | 656,542 |
|
Dec 1, 2025
|
130.62 | 131.30 | 130.40 | 131.08 | 131.08 | 99,496 |
|
Nov 28, 2025
|
131.00 | 131.54 | 130.90 | 131.28 | 131.28 | 750,560 |
|
Nov 27, 2025
|
130.86 | 130.90 | 130.74 | 130.82 | 130.82 | 33,006 |
|
Nov 26, 2025
|
130.36 | 136.70 | 130.02 | 131.00 | 131.00 | 251,370 |
|
Nov 25, 2025
|
128.68 | 136.14 | 127.84 | 128.98 | 128.98 | 101,219 |
|
Nov 24, 2025
|
127.48 | 128.75 | 126.86 | 128.44 | 128.44 | 118,057 |
|
Nov 21, 2025
|
125.68 | 127.03 | 124.92 | 126.10 | 126.10 | 213,486 |
|
Nov 20, 2025
|
129.04 | 129.98 | 126.26 | 128.28 | 128.28 | 208,994 |
|
Nov 19, 2025
|
127.14 | 128.36 | 126.96 | 127.24 | 127.24 | 106,571 |
|
Nov 18, 2025
|
127.42 | 127.90 | 126.16 | 127.24 | 127.24 | 179,042 |
|
Nov 17, 2025
|
129.90 | 130.12 | 128.46 | 129.04 | 129.04 | 166,182 |
|
Nov 14, 2025
|
129.04 | 129.81 | 127.60 | 129.66 | 129.66 | 129,371 |
|
Nov 13, 2025
|
131.62 | 132.52 | 129.67 | 130.18 | 130.18 | 237,037 |
|
Nov 12, 2025
|
131.74 | 131.92 | 131.02 | 131.30 | 131.30 | 112,686 |
|
Nov 11, 2025
|
130.88 | 130.98 | 129.38 | 130.76 | 130.76 | 118,675 |
|
Nov 10, 2025
|
130.02 | 135.20 | 129.90 | 129.98 | 129.98 | 129,156 |
|
Nov 7, 2025
|
129.36 | 136.76 | 127.40 | 127.56 | 127.56 | 271,810 |
|
Nov 6, 2025
|
130.08 | 130.76 | 128.81 | 129.02 | 129.02 | 175,185 |
|
Nov 5, 2025
|
129.58 | 130.79 | 129.34 | 130.50 | 130.50 | 90,183 |
|
Nov 4, 2025
|
130.28 | 130.82 | 129.60 | 130.46 | 130.46 | 88,270 |
|
Nov 3, 2025
|
131.30 | 131.96 | 130.80 | 131.34 | 131.34 | 165,292 |
