Milan - Delayed Quote
EUR
Vanguard FTSE All-World UCITS ETF USD Accumulation (VWCE.MI)
169.40
+0.47
(+0.28%)
As of November 2 at 5:35:26 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
167.16 | 167.46 | 167.04 | 167.46 | 167.46 | 5,707 |
|
Oct 30, 2026
|
169.46 | 169.95 | 168.68 | 168.93 | 168.93 | 42,735 |
|
Oct 29, 2026
|
171.38 | 172.14 | 171.30 | 171.45 | 171.45 | 35,825 |
|
Oct 28, 2026
|
172.14 | 172.19 | 171.65 | 171.94 | 171.94 | 38,567 |
|
Oct 27, 2026
|
170.23 | 171.80 | 170.08 | 171.65 | 171.65 | 27,153 |
|
Oct 26, 2026
|
168.59 | 170.46 | 168.48 | 170.06 | 170.06 | 47,495 |
|
Oct 23, 2026
|
169.21 | 169.57 | 168.25 | 169.34 | 169.34 | 91,572 |
|
Oct 22, 2026
|
169.49 | 170.40 | 169.05 | 169.25 | 169.25 | 40,896 |
|
Oct 21, 2026
|
170.82 | 171.33 | 170.59 | 171.33 | 171.33 | 48,158 |
|
Oct 20, 2026
|
170.02 | 170.88 | 169.16 | 170.37 | 170.37 | 73,611 |
|
Oct 19, 2026
|
170.77 | 170.88 | 170.00 | 170.78 | 170.78 | 30,725 |
|
Oct 16, 2026
|
171.11 | 171.31 | 170.25 | 170.44 | 170.44 | 33,211 |
|
Oct 15, 2026
|
169.79 | 171.20 | 169.44 | 170.88 | 170.88 | 95,442 |
|
Oct 14, 2026
|
172.98 | 173.35 | 172.45 | 172.51 | 172.51 | 31,126 |
|
Oct 13, 2026
|
172.89 | 173.44 | 172.60 | 172.60 | 172.60 | 38,635 |
|
Oct 12, 2026
|
173.40 | 173.67 | 173.19 | 173.48 | 173.48 | 41,924 |
|
Oct 9, 2026
|
172.31 | 172.97 | 172.27 | 172.89 | 172.89 | 23,953 |
|
Oct 8, 2026
|
172.08 | 172.45 | 171.76 | 171.92 | 171.92 | 63,176 |
|
Oct 7, 2026
|
173.34 | 173.98 | 172.49 | 172.86 | 172.86 | 109,150 |
|
Oct 6, 2026
|
173.42 | 173.67 | 173.06 | 173.55 | 173.55 | 48,459 |
|
Oct 5, 2026
|
172.47 | 173.21 | 172.00 | 172.89 | 172.89 | 93,477 |
|
Oct 2, 2026
|
170.46 | 171.82 | 170.35 | 171.07 | 171.07 | 27,731 |
|
Oct 1, 2026
|
169.83 | 170.20 | 168.83 | 169.41 | 169.41 | 67,959 |
|
Sep 30, 2026
|
169.82 | 170.24 | 169.13 | 169.78 | 169.78 | 53,737 |
|
Sep 29, 2026
|
169.35 | 170.16 | 169.19 | 169.44 | 169.44 | 47,944 |
|
Sep 28, 2026
|
169.73 | 170.09 | 169.08 | 169.14 | 169.14 | 48,840 |
|
Sep 25, 2026
|
169.96 | 170.22 | 169.25 | 169.77 | 169.77 | 30,985 |
|
Sep 24, 2026
|
168.95 | 169.49 | 168.60 | 168.92 | 168.92 | 56,116 |
|
Sep 23, 2026
|
170.90 | 170.93 | 169.89 | 170.01 | 170.01 | 42,457 |
|
Sep 22, 2026
|
170.08 | 170.73 | 169.80 | 170.47 | 170.47 | 49,069 |
|
Sep 21, 2026
|
168.62 | 169.55 | 168.44 | 169.47 | 169.47 | 26,490 |
|
Sep 18, 2026
|
168.00 | 168.10 | 167.00 | 167.14 | 167.14 | 47,527 |
|
Sep 17, 2026
|
167.04 | 167.99 | 166.88 | 167.64 | 167.64 | 28,199 |
|
Sep 16, 2026
|
166.02 | 166.46 | 165.68 | 166.32 | 166.32 | 37,936 |
|
Sep 15, 2026
|
165.72 | 166.11 | 165.00 | 165.38 | 165.38 | 66,121 |
|
Sep 14, 2026
|
165.97 | 166.43 | 165.69 | 166.25 | 166.25 | 33,477 |
|
Sep 11, 2026
|
165.95 | 167.11 | 165.79 | 166.87 | 166.87 | 33,274 |
|
Sep 10, 2026
|
166.49 | 166.53 | 164.89 | 165.22 | 165.22 | 38,624 |
|
Sep 9, 2026
|
167.26 | 167.38 | 165.95 | 166.24 | 166.24 | 56,158 |
|
Sep 8, 2026
|
167.64 | 168.01 | 167.27 | 167.63 | 167.63 | 42,328 |
|
Sep 7, 2026
|
168.24 | 168.27 | 167.70 | 167.76 | 167.76 | 27,425 |
|
Sep 4, 2026
|
168.00 | 168.58 | 167.84 | 167.84 | 167.84 | 40,066 |
|
Sep 3, 2026
|
166.64 | 168.03 | 166.54 | 168.03 | 168.03 | 33,834 |
|
Sep 2, 2026
|
166.26 | 166.90 | 165.51 | 166.82 | 166.82 | 34,068 |
|
Sep 1, 2026
|
167.46 | 167.68 | 166.22 | 166.60 | 166.60 | 64,039 |
|
Aug 31, 2026
|
167.71 | 167.80 | 166.67 | 166.67 | 166.67 | 44,208 |
|
Aug 28, 2026
|
167.69 | 168.59 | 167.50 | 168.49 | 168.49 | 27,671 |
|
Aug 27, 2026
|
167.02 | 167.46 | 166.65 | 167.13 | 167.13 | 36,820 |
|
Aug 26, 2026
|
166.60 | 166.99 | 166.35 | 166.54 | 166.54 | 47,857 |
|
Aug 25, 2026
|
166.32 | 166.69 | 165.90 | 166.28 | 166.28 | 29,446 |
|
Aug 24, 2026
|
165.66 | 166.06 | 165.28 | 165.61 | 165.61 | 50,115 |
|
Aug 21, 2026
|
165.57 | 166.28 | 165.55 | 166.28 | 166.28 | 46,684 |
|
Aug 20, 2026
|
166.29 | 166.44 | 164.99 | 165.68 | 165.68 | 46,189 |
|
Aug 19, 2026
|
166.64 | 167.17 | 166.20 | 166.50 | 166.50 | 42,119 |
|
Aug 18, 2026
|
167.85 | 167.99 | 166.87 | 166.96 | 166.96 | 48,391 |
|
Aug 17, 2026
|
169.28 | 169.36 | 168.82 | 169.06 | 169.06 | 56,511 |
|
Aug 14, 2026
|
169.70 | 169.84 | 168.88 | 168.88 | 168.88 | 26,520 |
|
Aug 13, 2026
|
169.27 | 170.15 | 169.10 | 169.61 | 169.61 | 28,432 |
|
Aug 12, 2026
|
168.58 | 169.13 | 168.46 | 168.80 | 168.80 | 48,456 |
|
Aug 11, 2026
|
168.50 | 168.99 | 168.40 | 168.48 | 168.48 | 36,767 |
|
Aug 10, 2026
|
168.51 | 168.65 | 168.20 | 168.42 | 168.42 | 45,405 |
|
Aug 7, 2026
|
167.91 | 168.46 | 167.80 | 168.39 | 168.39 | 36,862 |
|
Aug 6, 2026
|
167.70 | 168.20 | 167.43 | 167.82 | 167.82 | 56,750 |
|
Aug 5, 2026
|
168.53 | 168.93 | 167.86 | 168.02 | 168.02 | 54,787 |
|
Aug 4, 2026
|
166.08 | 167.52 | 165.66 | 167.46 | 167.46 | 46,056 |
|
Aug 3, 2026
|
164.36 | 165.11 | 163.73 | 165.06 | 165.06 | 79,183 |
|
Jul 31, 2026
|
163.82 | 164.38 | 162.50 | 162.86 | 162.86 | 38,733 |
|
Jul 30, 2026
|
161.35 | 162.49 | 160.90 | 162.03 | 162.03 | 55,700 |
|
Jul 29, 2026
|
163.68 | 163.89 | 162.02 | 162.36 | 162.36 | 58,500 |
|
Jul 28, 2026
|
163.24 | 163.81 | 162.80 | 163.75 | 163.75 | 48,927 |
|
Jul 27, 2026
|
164.98 | 165.24 | 163.34 | 163.43 | 163.43 | 31,134 |
|
Jul 24, 2026
|
163.48 | 164.30 | 163.34 | 164.24 | 164.24 | 36,069 |
|
Jul 23, 2026
|
164.70 | 165.09 | 163.14 | 163.34 | 163.34 | 66,754 |
|
Jul 22, 2026
|
164.54 | 165.44 | 164.41 | 165.35 | 165.35 | 33,245 |
|
Jul 21, 2026
|
164.60 | 165.22 | 164.25 | 165.16 | 165.16 | 39,716 |
|
Jul 20, 2026
|
163.37 | 164.61 | 163.20 | 164.16 | 164.16 | 36,823 |
|
Jul 17, 2026
|
163.12 | 163.82 | 162.50 | 163.47 | 163.47 | 85,200 |
|
Jul 16, 2026
|
165.38 | 165.49 | 164.46 | 165.49 | 165.49 | 38,988 |
|
Jul 15, 2026
|
166.24 | 166.47 | 165.55 | 165.79 | 165.79 | 67,098 |
|
Jul 14, 2026
|
165.21 | 165.82 | 164.83 | 165.61 | 165.61 | 39,767 |
|
Jul 13, 2026
|
165.41 | 165.90 | 165.15 | 165.83 | 165.83 | 53,492 |
|
Jul 10, 2026
|
165.58 | 166.30 | 165.38 | 166.18 | 166.18 | 43,459 |
|
Jul 9, 2026
|
164.90 | 165.64 | 164.41 | 165.56 | 165.56 | 47,949 |
|
Jul 8, 2026
|
164.71 | 164.92 | 163.00 | 163.71 | 163.71 | 58,801 |
|
Jul 7, 2026
|
165.79 | 166.01 | 164.75 | 164.79 | 164.79 | 52,397 |
|
Jul 6, 2026
|
166.15 | 166.64 | 165.90 | 166.63 | 166.63 | 47,115 |
|
Jul 3, 2026
|
165.76 | 166.02 | 165.30 | 165.93 | 165.93 | 33,642 |
|
Jul 2, 2026
|
164.68 | 165.95 | 164.50 | 164.85 | 164.85 | 33,132 |
|
Jul 1, 2026
|
164.91 | 165.99 | 164.62 | 165.95 | 165.95 | 68,325 |
|
Jun 30, 2026
|
164.79 | 165.38 | 164.53 | 165.27 | 165.27 | 35,951 |
|
Jun 29, 2026
|
163.41 | 164.16 | 162.50 | 163.41 | 163.41 | 38,572 |
|
Jun 26, 2026
|
163.19 | 163.68 | 161.80 | 163.68 | 163.68 | 44,111 |
|
Jun 25, 2026
|
165.11 | 165.55 | 163.45 | 164.19 | 164.19 | 37,718 |
|
Jun 24, 2026
|
164.06 | 164.97 | 163.95 | 164.75 | 164.75 | 43,748 |
|
Jun 23, 2026
|
163.34 | 164.76 | 162.90 | 163.92 | 163.92 | 61,888 |
|
Jun 22, 2026
|
165.90 | 167.15 | 165.65 | 166.07 | 166.07 | 40,785 |
|
Jun 19, 2026
|
165.51 | 165.73 | 165.01 | 165.45 | 165.45 | 33,043 |
|
Jun 18, 2026
|
165.10 | 165.89 | 164.98 | 165.50 | 165.50 | 33,875 |
|
Jun 17, 2026
|
164.45 | 164.76 | 164.10 | 164.61 | 164.61 | 36,395 |
|
Jun 16, 2026
|
164.59 | 164.88 | 164.07 | 164.19 | 164.19 | 62,774 |
|
Jun 15, 2026
|
164.09 | 164.61 | 163.81 | 164.57 | 164.57 | 83,971 |
|
Jun 12, 2026
|
160.86 | 162.56 | 160.74 | 162.34 | 162.34 | 39,884 |
|
Jun 11, 2026
|
159.23 | 160.17 | 159.00 | 159.52 | 159.52 | 44,841 |
|
Jun 10, 2026
|
160.11 | 160.75 | 158.56 | 159.25 | 159.25 | 48,318 |
|
Jun 9, 2026
|
161.90 | 162.52 | 159.27 | 159.35 | 159.35 | 67,451 |
|
Jun 8, 2026
|
160.62 | 162.15 | 160.49 | 161.61 | 161.61 | 66,867 |
|
Jun 5, 2026
|
162.72 | 163.77 | 162.25 | 162.31 | 162.31 | 69,877 |
|
Jun 4, 2026
|
163.35 | 163.79 | 162.39 | 163.79 | 163.79 | 43,946 |
|
Jun 3, 2026
|
165.03 | 165.40 | 163.95 | 164.12 | 164.12 | 46,314 |
|
Jun 2, 2026
|
164.12 | 164.89 | 163.75 | 164.85 | 164.85 | 28,298 |
|
Jun 1, 2026
|
163.94 | 164.43 | 163.18 | 163.88 | 163.88 | 67,693 |
|
May 29, 2026
|
163.39 | 163.68 | 163.01 | 163.11 | 163.11 | 49,972 |
|
May 28, 2026
|
162.23 | 162.90 | 161.81 | 162.80 | 162.80 | 29,777 |
|
May 27, 2026
|
162.45 | 163.05 | 162.00 | 162.29 | 162.29 | 52,136 |
|
May 26, 2026
|
162.46 | 162.99 | 162.09 | 162.56 | 162.56 | 70,691 |
|
May 25, 2026
|
162.55 | 162.94 | 162.29 | 162.77 | 162.77 | 54,691 |
|
May 22, 2026
|
161.07 | 161.61 | 160.74 | 161.58 | 161.58 | 46,502 |
|
May 21, 2026
|
159.70 | 160.24 | 159.40 | 159.83 | 159.83 | 42,165 |
|
May 20, 2026
|
158.42 | 160.00 | 158.37 | 159.76 | 159.76 | 26,356 |
|
May 19, 2026
|
158.68 | 159.23 | 157.83 | 158.23 | 158.23 | 34,020 |
|
May 18, 2026
|
158.14 | 159.38 | 157.89 | 158.41 | 158.41 | 87,673 |
|
May 15, 2026
|
159.90 | 160.04 | 158.70 | 159.37 | 159.37 | 67,258 |
|
May 14, 2026
|
159.74 | 161.10 | 159.55 | 161.05 | 161.05 | 31,102 |
|
May 13, 2026
|
158.91 | 159.29 | 158.30 | 159.12 | 159.12 | 28,297 |
|
May 12, 2026
|
157.58 | 158.03 | 156.85 | 157.02 | 157.02 | 59,781 |
|
May 11, 2026
|
158.05 | 158.66 | 157.82 | 158.62 | 158.62 | 61,004 |
|
May 8, 2026
|
157.83 | 158.45 | 157.61 | 158.12 | 158.12 | 42,025 |
|
May 7, 2026
|
158.64 | 158.84 | 157.87 | 158.00 | 158.00 | 43,865 |
|
May 6, 2026
|
156.80 | 158.16 | 156.80 | 158.01 | 158.01 | 43,248 |
|
May 5, 2026
|
155.20 | 156.08 | 155.20 | 156.00 | 156.00 | 43,831 |
|
May 4, 2026
|
155.25 | 155.52 | 154.25 | 154.55 | 154.55 | 69,916 |
|
Apr 30, 2026
|
153.05 | 154.49 | 152.97 | 154.00 | 154.00 | 31,975 |
|
Apr 29, 2026
|
153.72 | 153.81 | 152.98 | 153.11 | 153.11 | 21,762 |
|
Apr 28, 2026
|
154.03 | 154.18 | 152.87 | 152.88 | 152.88 | 43,634 |
|
Apr 27, 2026
|
153.75 | 153.97 | 153.33 | 153.48 | 153.48 | 50,901 |
|
Apr 24, 2026
|
153.53 | 154.00 | 153.04 | 153.61 | 153.61 | 39,920 |
|
Apr 23, 2026
|
153.12 | 153.84 | 152.75 | 153.80 | 153.80 | 45,009 |
|
Apr 22, 2026
|
153.13 | 153.47 | 152.67 | 153.41 | 153.41 | 38,383 |
|
Apr 21, 2026
|
153.24 | 153.80 | 152.43 | 152.64 | 152.64 | 40,245 |
|
Apr 20, 2026
|
152.73 | 153.35 | 152.37 | 152.85 | 152.85 | 50,518 |
|
Apr 17, 2026
|
151.64 | 153.69 | 151.59 | 153.67 | 153.67 | 56,890 |
|
Apr 16, 2026
|
151.65 | 151.83 | 151.27 | 151.70 | 151.70 | 30,769 |
|
Apr 15, 2026
|
150.48 | 150.86 | 150.31 | 150.77 | 150.77 | 55,816 |
|
Apr 14, 2026
|
149.16 | 150.25 | 149.09 | 150.25 | 150.25 | 42,331 |
|
Apr 13, 2026
|
147.68 | 148.65 | 147.43 | 148.51 | 148.51 | 36,158 |
|
Apr 10, 2026
|
148.59 | 149.00 | 148.45 | 148.56 | 148.56 | 30,972 |
|
Apr 9, 2026
|
148.07 | 148.13 | 147.40 | 148.13 | 148.13 | 20,403 |
|
Apr 8, 2026
|
148.38 | 148.79 | 147.67 | 148.09 | 148.09 | 92,550 |
|
Apr 7, 2026
|
145.15 | 145.75 | 143.44 | 143.85 | 143.85 | 48,942 |
|
Apr 2, 2026
|
142.96 | 145.00 | 142.50 | 144.68 | 144.68 | 37,246 |
|
Apr 1, 2026
|
144.76 | 144.92 | 143.85 | 144.88 | 144.88 | 66,154 |
|
Mar 31, 2026
|
141.23 | 142.13 | 141.05 | 141.81 | 141.81 | 40,093 |
|
Mar 30, 2026
|
140.76 | 142.00 | 140.72 | 141.92 | 141.92 | 45,195 |
|
Mar 27, 2026
|
142.83 | 142.85 | 140.75 | 141.00 | 141.00 | 60,427 |
|
Mar 26, 2026
|
143.84 | 144.02 | 142.88 | 142.88 | 142.88 | 33,555 |
|
Mar 25, 2026
|
144.45 | 144.90 | 143.82 | 144.67 | 144.67 | 34,976 |
|
Mar 24, 2026
|
143.44 | 143.71 | 142.19 | 143.33 | 143.33 | 44,565 |
|
Mar 23, 2026
|
140.68 | 146.99 | 140.49 | 143.32 | 143.32 | 123,844 |
|
Mar 20, 2026
|
144.75 | 144.96 | 142.69 | 142.69 | 142.69 | 49,008 |
|
Mar 19, 2026
|
145.90 | 146.05 | 144.09 | 144.27 | 144.27 | 80,206 |
|
Mar 18, 2026
|
148.65 | 148.78 | 146.65 | 146.85 | 146.85 | 41,841 |
|
Mar 17, 2026
|
147.17 | 148.42 | 146.80 | 147.80 | 147.80 | 47,677 |
|
Mar 16, 2026
|
147.24 | 148.02 | 146.57 | 147.39 | 147.39 | 57,376 |
|
Mar 13, 2026
|
146.37 | 148.13 | 146.23 | 146.68 | 146.68 | 41,117 |
|
Mar 12, 2026
|
147.80 | 147.92 | 146.40 | 146.93 | 146.93 | 44,733 |
|
Mar 11, 2026
|
147.84 | 148.48 | 147.40 | 147.92 | 147.92 | 28,149 |
|
Mar 10, 2026
|
148.07 | 148.70 | 147.19 | 148.44 | 148.44 | 61,950 |
|
Mar 9, 2026
|
144.75 | 146.50 | 144.52 | 146.40 | 146.40 | 64,336 |
|
Mar 5, 2026
|
149.13 | 149.80 | 148.05 | 148.34 | 148.34 | 48,322 |
|
Mar 4, 2026
|
147.71 | 149.54 | 147.59 | 149.37 | 149.37 | 41,643 |
|
Mar 3, 2026
|
148.74 | 148.83 | 146.50 | 147.71 | 147.71 | 91,231 |
|
Mar 2, 2026
|
148.54 | 150.31 | 148.25 | 149.92 | 149.92 | 91,927 |
|
Feb 27, 2026
|
150.38 | 150.70 | 149.17 | 149.86 | 149.86 | 41,848 |
|
Feb 26, 2026
|
150.99 | 151.36 | 149.66 | 150.47 | 150.47 | 23,720 |
|
Feb 25, 2026
|
150.24 | 151.03 | 150.18 | 150.85 | 150.85 | 17,892 |
|
Feb 24, 2026
|
149.05 | 150.04 | 148.71 | 149.74 | 149.74 | 24,651 |
|
Feb 23, 2026
|
149.14 | 150.10 | 148.42 | 148.88 | 148.88 | 52,371 |
|
Feb 20, 2026
|
149.56 | 150.10 | 148.75 | 149.90 | 149.90 | 46,312 |
|
Feb 19, 2026
|
149.30 | 149.55 | 148.60 | 149.26 | 149.26 | 29,013 |
|
Feb 18, 2026
|
148.49 | 149.56 | 148.38 | 149.52 | 149.52 | 28,313 |
|
Feb 17, 2026
|
147.66 | 148.05 | 146.81 | 147.81 | 147.81 | 37,853 |
|
Feb 16, 2026
|
147.79 | 148.15 | 147.38 | 147.53 | 147.53 | 38,081 |
|
Feb 13, 2026
|
147.34 | 147.99 | 146.65 | 147.73 | 147.73 | 58,796 |
|
Feb 12, 2026
|
149.71 | 149.79 | 147.67 | 147.74 | 147.74 | 32,720 |
|
Feb 11, 2026
|
148.94 | 150.08 | 148.40 | 149.14 | 149.14 | 22,959 |
|
Feb 10, 2026
|
148.52 | 149.22 | 148.46 | 148.89 | 148.89 | 44,259 |
|
Feb 9, 2026
|
148.14 | 148.55 | 147.01 | 148.55 | 148.55 | 62,160 |
|
Feb 6, 2026
|
145.70 | 147.89 | 145.54 | 147.82 | 147.82 | 29,421 |
|
Feb 5, 2026
|
147.58 | 147.78 | 145.60 | 146.47 | 146.47 | 37,595 |
|
Feb 4, 2026
|
148.07 | 148.68 | 147.65 | 147.71 | 147.71 | 49,759 |
|
Feb 3, 2026
|
149.24 | 149.42 | 147.98 | 148.04 | 148.04 | 68,673 |
|
Feb 2, 2026
|
145.80 | 148.56 | 145.74 | 148.50 | 148.50 | 66,857 |
|
Jan 30, 2026
|
146.15 | 147.56 | 146.05 | 147.14 | 147.14 | 36,848 |
|
Jan 29, 2026
|
147.54 | 148.06 | 145.65 | 146.23 | 146.23 | 34,828 |
|
Jan 28, 2026
|
147.67 | 147.70 | 147.15 | 147.40 | 147.40 | 24,430 |
|
Jan 27, 2026
|
147.93 | 147.97 | 146.95 | 147.15 | 147.15 | 20,705 |
|
Jan 26, 2026
|
146.97 | 147.50 | 146.31 | 147.20 | 147.20 | 45,958 |
|
Jan 23, 2026
|
147.83 | 148.06 | 147.30 | 147.64 | 147.64 | 30,279 |
|
Jan 22, 2026
|
148.05 | 148.51 | 147.71 | 148.01 | 148.01 | 30,272 |
|
Jan 21, 2026
|
146.20 | 147.44 | 145.34 | 147.07 | 147.07 | 30,812 |
|
Jan 20, 2026
|
146.85 | 146.95 | 145.23 | 146.71 | 146.71 | 51,236 |
|
Jan 19, 2026
|
148.33 | 148.70 | 147.84 | 148.04 | 148.04 | 31,015 |
|
Jan 16, 2026
|
150.13 | 150.19 | 149.31 | 149.87 | 149.87 | 51,470 |
|
Jan 15, 2026
|
149.30 | 150.40 | 149.20 | 150.26 | 150.26 | 42,171 |
|
Jan 14, 2026
|
149.16 | 149.27 | 148.10 | 148.48 | 148.48 | 29,679 |
|
Jan 13, 2026
|
149.11 | 149.50 | 148.80 | 149.22 | 149.22 | 34,899 |
|
Jan 12, 2026
|
148.12 | 149.11 | 147.72 | 149.05 | 149.05 | 68,279 |
|
Jan 9, 2026
|
147.94 | 149.09 | 147.85 | 148.86 | 148.86 | 26,781 |
|
Jan 8, 2026
|
147.39 | 147.81 | 147.23 | 147.78 | 147.78 | 33,564 |
|
Jan 7, 2026
|
148.03 | 148.14 | 147.70 | 147.99 | 147.99 | 46,789 |
|
Jan 6, 2026
|
147.08 | 148.00 | 146.80 | 147.70 | 147.70 | 25,921 |
|
Jan 5, 2026
|
146.46 | 147.22 | 146.38 | 147.07 | 147.07 | 45,637 |
|
Jan 2, 2026
|
145.58 | 146.14 | 144.90 | 145.20 | 145.20 | 41,923 |
|
Dec 30, 2025
|
145.05 | 145.56 | 145.02 | 145.45 | 145.45 | 16,023 |
|
Dec 29, 2025
|
145.19 | 145.32 | 144.69 | 145.04 | 145.04 | 37,749 |
|
Dec 23, 2025
|
144.40 | 144.80 | 144.15 | 144.69 | 144.69 | 23,289 |
|
Dec 22, 2025
|
144.35 | 144.46 | 143.91 | 144.36 | 144.36 | 28,244 |
|
Dec 19, 2025
|
143.42 | 144.20 | 143.06 | 144.19 | 144.19 | 45,574 |
|
Dec 18, 2025
|
142.03 | 143.60 | 141.96 | 143.51 | 143.51 | 31,369 |
|
Dec 17, 2025
|
143.31 | 143.66 | 141.83 | 141.83 | 141.83 | 22,891 |
|
Dec 16, 2025
|
142.57 | 144.29 | 142.02 | 142.40 | 142.40 | 32,301 |
|
Dec 15, 2025
|
143.98 | 144.35 | 143.10 | 143.49 | 143.49 | 39,443 |
|
Dec 12, 2025
|
144.91 | 145.09 | 143.00 | 143.21 | 143.21 | 118,948 |
|
Dec 11, 2025
|
143.81 | 144.41 | 143.49 | 144.10 | 144.10 | 24,574 |
|
Dec 10, 2025
|
144.62 | 144.85 | 144.41 | 144.74 | 144.74 | 39,604 |
|
Dec 9, 2025
|
144.96 | 145.11 | 144.50 | 144.91 | 144.91 | 19,590 |
|
Dec 8, 2025
|
145.09 | 145.28 | 144.76 | 144.88 | 144.88 | 12,522 |
|
Dec 5, 2025
|
145.03 | 145.62 | 144.79 | 145.15 | 145.15 | 27,257 |
|
Dec 4, 2025
|
144.50 | 144.75 | 144.15 | 144.50 | 144.50 | 9,324 |
|
Dec 3, 2025
|
144.29 | 144.38 | 143.48 | 144.19 | 144.19 | 25,927 |
|
Dec 2, 2025
|
144.00 | 144.78 | 143.99 | 144.15 | 144.15 | 16,061 |
|
Dec 1, 2025
|
143.95 | 144.34 | 143.37 | 144.27 | 144.27 | 39,047 |
|
Nov 28, 2025
|
144.72 | 145.08 | 144.58 | 144.72 | 144.72 | 20,522 |
|
Nov 27, 2025
|
144.31 | 144.52 | 144.17 | 144.27 | 144.27 | 14,798 |
|
Nov 26, 2025
|
143.93 | 144.43 | 143.49 | 144.41 | 144.41 | 14,123 |
|
Nov 25, 2025
|
142.65 | 142.76 | 141.50 | 142.75 | 142.75 | 18,138 |
|
Nov 24, 2025
|
141.61 | 142.69 | 140.90 | 142.50 | 142.50 | 26,788 |
|
Nov 21, 2025
|
139.70 | 140.71 | 139.19 | 140.67 | 140.67 | 65,285 |
|
Nov 20, 2025
|
143.39 | 143.93 | 142.32 | 142.32 | 142.32 | 46,069 |
|
Nov 19, 2025
|
140.90 | 142.43 | 140.71 | 141.56 | 141.56 | 30,387 |
|
Nov 18, 2025
|
141.13 | 141.64 | 140.05 | 141.16 | 141.16 | 47,320 |
|
Nov 17, 2025
|
143.91 | 144.03 | 142.58 | 143.02 | 143.02 | 69,437 |
|
Nov 14, 2025
|
142.93 | 143.84 | 141.45 | 143.77 | 143.77 | 55,527 |
|
Nov 13, 2025
|
145.83 | 145.94 | 143.80 | 143.96 | 143.96 | 31,390 |
|
Nov 12, 2025
|
146.02 | 146.39 | 145.50 | 145.72 | 145.72 | 67,929 |
|
Nov 11, 2025
|
145.17 | 145.31 | 144.72 | 144.95 | 144.95 | 21,820 |
|
Nov 10, 2025
|
144.34 | 144.97 | 144.16 | 144.52 | 144.52 | 35,142 |
|
Nov 7, 2025
|
143.86 | 143.92 | 141.50 | 141.64 | 141.64 | 42,020 |
|
Nov 6, 2025
|
144.80 | 145.24 | 143.39 | 143.42 | 143.42 | 44,392 |
|
Nov 5, 2025
|
144.22 | 145.43 | 144.18 | 145.41 | 145.41 | 33,391 |
|
Nov 4, 2025
|
144.50 | 145.59 | 144.09 | 145.26 | 145.26 | 48,619 |
|
Nov 3, 2025
|
145.76 | 146.59 | 145.51 | 145.81 | 145.81 | 50,852 |
