LSE - Delayed Quote
USD
Vanguard FTSE All-World UCITS ETF USD Accumulation (VWRA.L)
189.70
+1.16
(+0.62%)
At close: November 2 at 7:11:23 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
|
189.88 | 190.14 | 187.27 | 188.54 | 188.54 | 266,592 |
|
Oct 29, 2026
|
191.00 | 191.86 | 190.90 | 191.28 | 191.28 | 193,681 |
|
Oct 28, 2026
|
191.46 | 192.42 | 191.12 | 191.64 | 191.64 | 151,347 |
|
Oct 27, 2026
|
189.68 | 191.50 | 189.60 | 191.30 | 191.30 | 185,617 |
|
Oct 26, 2026
|
189.02 | 190.95 | 188.82 | 190.10 | 190.10 | 715,126 |
|
Oct 23, 2026
|
189.78 | 189.84 | 188.46 | 189.60 | 189.60 | 186,072 |
|
Oct 22, 2026
|
190.60 | 190.82 | 189.42 | 189.66 | 189.66 | 254,320 |
|
Oct 21, 2026
|
191.60 | 193.92 | 191.40 | 192.28 | 192.28 | 131,955 |
|
Oct 20, 2026
|
190.88 | 192.40 | 189.86 | 191.36 | 191.36 | 215,341 |
|
Oct 19, 2026
|
191.68 | 191.89 | 190.72 | 191.58 | 191.58 | 193,359 |
|
Oct 16, 2026
|
192.24 | 192.70 | 190.51 | 191.68 | 191.68 | 182,491 |
|
Oct 15, 2026
|
190.30 | 193.02 | 190.04 | 191.48 | 191.48 | 335,661 |
|
Oct 14, 2026
|
193.68 | 194.14 | 191.08 | 191.78 | 191.78 | 165,653 |
|
Oct 13, 2026
|
193.42 | 194.36 | 193.10 | 193.12 | 193.12 | 183,168 |
|
Oct 12, 2026
|
194.30 | 194.48 | 193.46 | 193.72 | 193.72 | 158,146 |
|
Oct 9, 2026
|
193.46 | 193.84 | 193.22 | 193.50 | 193.50 | 95,773 |
|
Oct 8, 2026
|
192.64 | 193.69 | 191.94 | 192.50 | 192.50 | 233,640 |
|
Oct 7, 2026
|
194.56 | 195.25 | 192.90 | 193.34 | 193.34 | 364,334 |
|
Oct 6, 2026
|
194.42 | 196.39 | 194.36 | 195.58 | 195.58 | 203,289 |
|
Oct 5, 2026
|
192.98 | 195.49 | 192.72 | 193.84 | 193.84 | 456,893 |
|
Oct 2, 2026
|
191.82 | 196.46 | 190.20 | 192.74 | 192.74 | 235,981 |
|
Oct 1, 2026
|
192.16 | 195.82 | 190.20 | 190.26 | 190.26 | 277,887 |
|
Sep 30, 2026
|
192.60 | 196.26 | 192.00 | 192.88 | 192.88 | 172,765 |
|
Sep 29, 2026
|
192.40 | 196.46 | 190.00 | 192.02 | 192.02 | 257,182 |
|
Sep 28, 2026
|
193.18 | 193.93 | 192.04 | 192.30 | 192.30 | 208,108 |
|
Sep 25, 2026
|
193.28 | 194.04 | 192.90 | 193.52 | 193.52 | 208,608 |
|
Sep 24, 2026
|
192.42 | 196.38 | 191.76 | 191.92 | 191.92 | 250,296 |
|
Sep 23, 2026
|
195.18 | 198.80 | 193.16 | 193.62 | 193.62 | 158,464 |
|
Sep 22, 2026
|
195.02 | 198.92 | 193.50 | 194.96 | 194.96 | 409,244 |
|
Sep 21, 2026
|
193.36 | 197.46 | 193.24 | 194.42 | 194.42 | 426,353 |
|
Sep 18, 2026
|
192.92 | 196.56 | 190.10 | 191.66 | 191.66 | 299,238 |
|
Sep 17, 2026
|
191.74 | 195.56 | 190.00 | 192.42 | 192.42 | 243,021 |
|
Sep 16, 2026
|
191.58 | 195.26 | 191.20 | 191.84 | 191.84 | 147,659 |
|
Sep 15, 2026
|
191.10 | 195.00 | 190.30 | 190.92 | 190.92 | 345,490 |
|
Sep 14, 2026
|
191.80 | 195.42 | 191.00 | 191.96 | 191.96 | 246,993 |
|
Sep 11, 2026
|
192.62 | 197.30 | 192.32 | 193.66 | 193.66 | 91,171 |
|
Sep 10, 2026
|
193.82 | 197.54 | 191.54 | 192.12 | 192.12 | 193,639 |
|
Sep 9, 2026
|
194.62 | 198.50 | 192.60 | 193.30 | 193.30 | 226,567 |
|
Sep 8, 2026
|
194.80 | 196.46 | 194.22 | 194.90 | 194.90 | 189,169 |
|
Sep 7, 2026
|
195.32 | 195.56 | 194.92 | 195.10 | 195.10 | 142,760 |
|
Sep 4, 2026
|
195.40 | 197.42 | 194.68 | 195.06 | 195.06 | 320,775 |
|
Sep 3, 2026
|
193.42 | 197.23 | 193.18 | 195.32 | 195.32 | 308,230 |
|
Sep 2, 2026
|
192.22 | 194.15 | 191.54 | 193.40 | 193.40 | 187,295 |
|
Sep 1, 2026
|
194.28 | 194.60 | 192.70 | 193.12 | 193.12 | 433,513 |
|
Aug 28, 2026
|
195.34 | 197.13 | 194.46 | 195.52 | 195.52 | 126,389 |
|
Aug 27, 2026
|
194.70 | 195.27 | 194.18 | 194.76 | 194.76 | 120,003 |
|
Aug 26, 2026
|
194.36 | 194.62 | 193.85 | 194.06 | 194.06 | 168,174 |
|
Aug 25, 2026
|
193.88 | 194.87 | 193.46 | 194.16 | 194.16 | 177,673 |
|
Aug 24, 2026
|
193.50 | 193.99 | 192.86 | 193.24 | 193.24 | 234,081 |
|
Aug 21, 2026
|
193.60 | 194.67 | 193.34 | 194.18 | 194.18 | 158,486 |
|
Aug 20, 2026
|
194.40 | 194.42 | 192.74 | 193.50 | 193.50 | 176,272 |
|
Aug 19, 2026
|
193.24 | 194.56 | 193.10 | 194.20 | 194.20 | 185,958 |
|
Aug 18, 2026
|
194.40 | 195.54 | 193.20 | 193.24 | 193.24 | 313,782 |
|
Aug 17, 2026
|
196.30 | 196.53 | 195.50 | 195.82 | 195.82 | 347,600 |
|
Aug 14, 2026
|
195.94 | 198.33 | 195.49 | 195.62 | 195.62 | 164,183 |
|
Aug 13, 2026
|
195.08 | 196.30 | 194.88 | 195.58 | 195.58 | 127,428 |
|
Aug 12, 2026
|
194.50 | 197.79 | 194.07 | 194.78 | 194.78 | 153,737 |
|
Aug 11, 2026
|
194.42 | 196.98 | 194.20 | 194.42 | 194.42 | 200,762 |
|
Aug 10, 2026
|
194.68 | 194.94 | 194.26 | 194.48 | 194.48 | 149,280 |
|
Aug 7, 2026
|
193.40 | 194.98 | 193.34 | 194.64 | 194.64 | 127,347 |
|
Aug 6, 2026
|
193.62 | 194.53 | 193.16 | 193.34 | 193.34 | 156,959 |
|
Aug 5, 2026
|
194.52 | 195.04 | 193.86 | 194.02 | 194.02 | 197,605 |
|
Aug 4, 2026
|
191.00 | 192.96 | 190.60 | 192.90 | 192.90 | 225,959 |
|
Aug 3, 2026
|
189.48 | 190.83 | 188.82 | 189.92 | 189.92 | 204,383 |
|
Jul 31, 2026
|
188.68 | 189.22 | 186.40 | 187.42 | 187.42 | 138,141 |
|
Jul 30, 2026
|
184.22 | 188.26 | 184.04 | 186.68 | 186.68 | 281,098 |
|
Jul 29, 2026
|
186.50 | 186.70 | 184.50 | 184.76 | 184.76 | 228,370 |
|
Jul 28, 2026
|
185.56 | 186.79 | 185.08 | 186.60 | 186.60 | 227,704 |
|
Jul 27, 2026
|
188.04 | 188.34 | 185.74 | 185.88 | 185.88 | 236,168 |
|
Jul 24, 2026
|
185.96 | 188.67 | 185.80 | 187.00 | 187.00 | 150,903 |
|
Jul 23, 2026
|
188.52 | 188.60 | 185.54 | 185.70 | 185.70 | 231,818 |
|
Jul 22, 2026
|
188.00 | 188.96 | 187.60 | 188.68 | 188.68 | 182,670 |
|
Jul 21, 2026
|
187.90 | 188.85 | 187.34 | 188.46 | 188.46 | 182,532 |
|
Jul 20, 2026
|
186.76 | 188.18 | 186.68 | 187.32 | 187.32 | 259,524 |
|
Jul 17, 2026
|
186.54 | 188.03 | 185.74 | 186.98 | 186.98 | 500,845 |
|
Jul 16, 2026
|
189.86 | 189.87 | 188.36 | 189.42 | 189.42 | 155,560 |
|
Jul 15, 2026
|
190.02 | 190.26 | 189.01 | 189.64 | 189.64 | 135,656 |
|
Jul 14, 2026
|
188.00 | 190.00 | 187.88 | 189.50 | 189.50 | 226,979 |
|
Jul 13, 2026
|
188.52 | 190.17 | 188.33 | 189.00 | 189.00 | 189,637 |
|
Jul 10, 2026
|
189.44 | 198.67 | 188.68 | 190.04 | 190.04 | 92,272 |
|
Jul 9, 2026
|
188.56 | 189.32 | 187.78 | 189.32 | 189.32 | 190,267 |
|
Jul 8, 2026
|
188.30 | 189.88 | 140.22 | 186.62 | 186.62 | 170,194 |
|
Jul 7, 2026
|
189.46 | 190.03 | 188.26 | 188.32 | 188.32 | 221,091 |
|
Jul 6, 2026
|
189.80 | 191.61 | 189.44 | 190.24 | 190.24 | 213,721 |
|
Jul 3, 2026
|
189.78 | 189.98 | 189.36 | 189.82 | 189.82 | 75,063 |
|
Jul 2, 2026
|
187.66 | 190.14 | 187.48 | 188.82 | 188.82 | 128,432 |
|
Jul 1, 2026
|
188.16 | 189.50 | 187.54 | 188.90 | 188.90 | 188,161 |
|
Jun 30, 2026
|
187.80 | 189.20 | 187.40 | 188.78 | 188.78 | 153,605 |
|
Jun 29, 2026
|
186.54 | 187.26 | 185.36 | 186.66 | 186.66 | 652,215 |
|
Jun 26, 2026
|
185.80 | 187.03 | 184.66 | 186.64 | 186.64 | 731,474 |
|
Jun 25, 2026
|
187.46 | 188.16 | 185.66 | 186.88 | 186.88 | 551,916 |
|
Jun 24, 2026
|
186.66 | 187.31 | 185.88 | 187.04 | 187.04 | 176,403 |
|
Jun 23, 2026
|
187.08 | 187.56 | 185.78 | 186.54 | 186.54 | 269,276 |
|
Jun 22, 2026
|
189.98 | 191.02 | 189.62 | 189.96 | 189.96 | 156,040 |
|
Jun 19, 2026
|
189.96 | 189.96 | 189.16 | 189.70 | 189.70 | 102,025 |
|
Jun 18, 2026
|
190.14 | 190.44 | 189.20 | 189.96 | 189.96 | 247,502 |
|
Jun 17, 2026
|
190.90 | 191.06 | 190.00 | 190.88 | 190.88 | 175,551 |
|
Jun 16, 2026
|
190.82 | 191.29 | 190.26 | 190.54 | 190.54 | 261,817 |
|
Jun 15, 2026
|
190.32 | 191.00 | 190.04 | 190.92 | 190.92 | 199,464 |
|
Jun 12, 2026
|
186.34 | 188.30 | 185.88 | 188.04 | 188.04 | 168,833 |
|
Jun 11, 2026
|
183.74 | 185.79 | 182.96 | 183.78 | 183.78 | 194,378 |
|
Jun 10, 2026
|
185.00 | 185.78 | 183.00 | 184.08 | 184.08 | 246,164 |
|
Jun 9, 2026
|
186.62 | 188.20 | 181.97 | 184.02 | 184.02 | 222,792 |
|
Jun 8, 2026
|
184.90 | 187.18 | 184.38 | 186.46 | 186.46 | 252,073 |
|
Jun 5, 2026
|
189.28 | 189.96 | 186.22 | 187.36 | 187.36 | 251,849 |
|
Jun 4, 2026
|
189.82 | 193.24 | 188.84 | 190.40 | 190.40 | 372,148 |
|
Jun 3, 2026
|
191.68 | 191.80 | 190.22 | 190.56 | 190.56 | 164,435 |
|
Jun 2, 2026
|
191.00 | 191.94 | 190.74 | 191.84 | 191.84 | 213,635 |
|
Jun 1, 2026
|
191.08 | 191.20 | 189.72 | 190.54 | 190.54 | 211,371 |
|
May 29, 2026
|
190.40 | 190.80 | 189.94 | 190.54 | 190.54 | 220,427 |
|
May 28, 2026
|
188.38 | 189.86 | 187.90 | 189.76 | 189.76 | 124,086 |
|
May 27, 2026
|
189.06 | 190.08 | 188.60 | 188.80 | 188.80 | 242,787 |
|
May 26, 2026
|
189.06 | 189.54 | 188.62 | 188.86 | 188.86 | 360,807 |
|
May 22, 2026
|
187.00 | 187.72 | 186.44 | 187.42 | 187.42 | 290,249 |
|
May 21, 2026
|
185.60 | 186.50 | 184.88 | 185.22 | 185.22 | 242,817 |
|
May 20, 2026
|
183.64 | 186.50 | 183.56 | 185.80 | 185.80 | 303,949 |
|
May 19, 2026
|
184.68 | 185.28 | 183.10 | 183.48 | 183.48 | 162,800 |
|
May 18, 2026
|
183.96 | 186.00 | 183.66 | 184.48 | 184.48 | 230,321 |
|
May 15, 2026
|
186.12 | 188.36 | 184.40 | 185.28 | 185.28 | 258,377 |
|
May 14, 2026
|
187.10 | 188.27 | 186.82 | 188.06 | 188.06 | 134,750 |
|
May 13, 2026
|
186.26 | 186.50 | 185.28 | 186.40 | 186.40 | 142,652 |
|
May 12, 2026
|
185.22 | 185.62 | 183.88 | 184.20 | 184.20 | 249,242 |
|
May 11, 2026
|
186.00 | 186.90 | 185.74 | 186.88 | 186.88 | 280,371 |
|
May 8, 2026
|
185.46 | 187.52 | 185.14 | 186.20 | 186.20 | 133,993 |
|
May 7, 2026
|
186.50 | 186.96 | 184.84 | 186.04 | 186.04 | 196,057 |
|
May 6, 2026
|
183.84 | 186.16 | 183.60 | 185.78 | 185.78 | 223,927 |
|
May 5, 2026
|
181.36 | 183.95 | 181.26 | 182.60 | 182.60 | 238,860 |
|
May 1, 2026
|
181.70 | 183.00 | 181.48 | 182.46 | 182.46 | 99,669 |
|
Apr 30, 2026
|
178.58 | 180.62 | 178.46 | 180.62 | 180.62 | 86,240 |
|
Apr 29, 2026
|
179.84 | 180.10 | 178.76 | 179.04 | 179.04 | 99,967 |
|
Apr 28, 2026
|
180.04 | 180.40 | 178.76 | 178.98 | 178.98 | 128,630 |
|
Apr 27, 2026
|
180.28 | 180.78 | 179.90 | 180.10 | 180.10 | 120,909 |
|
Apr 24, 2026
|
179.20 | 180.52 | 178.80 | 179.82 | 179.82 | 144,378 |
|
Apr 23, 2026
|
179.22 | 180.20 | 178.64 | 180.08 | 180.08 | 113,093 |
|
Apr 22, 2026
|
180.00 | 180.10 | 179.38 | 179.86 | 179.86 | 115,841 |
|
Apr 21, 2026
|
180.54 | 180.94 | 178.72 | 179.32 | 179.32 | 168,417 |
|
Apr 20, 2026
|
179.70 | 180.58 | 179.22 | 180.08 | 180.08 | 600,240 |
|
Apr 17, 2026
|
178.50 | 181.74 | 178.44 | 181.46 | 181.46 | 157,162 |
|
Apr 16, 2026
|
179.04 | 179.04 | 178.02 | 178.60 | 178.60 | 123,019 |
|
Apr 15, 2026
|
177.38 | 178.10 | 176.96 | 177.90 | 177.90 | 128,426 |
|
Apr 14, 2026
|
175.68 | 177.30 | 175.64 | 177.30 | 177.30 | 189,198 |
|
Apr 13, 2026
|
172.64 | 174.81 | 172.28 | 173.84 | 173.84 | 122,833 |
|
Apr 10, 2026
|
173.60 | 174.70 | 173.50 | 174.26 | 174.26 | 104,182 |
|
Apr 9, 2026
|
172.80 | 173.42 | 172.08 | 173.42 | 173.42 | 86,367 |
|
Apr 8, 2026
|
173.36 | 174.24 | 172.48 | 173.12 | 173.12 | 248,757 |
|
Apr 7, 2026
|
167.56 | 168.64 | 165.90 | 166.48 | 166.48 | 218,609 |
|
Apr 2, 2026
|
166.00 | 167.86 | 164.20 | 167.08 | 167.08 | 140,446 |
|
Apr 1, 2026
|
167.62 | 168.65 | 166.68 | 168.14 | 168.14 | 137,193 |
|
Mar 31, 2026
|
161.98 | 165.00 | 161.70 | 163.46 | 163.46 | 173,417 |
|
Mar 30, 2026
|
162.12 | 163.26 | 161.48 | 162.50 | 162.50 | 174,293 |
|
Mar 27, 2026
|
164.60 | 164.70 | 161.63 | 162.40 | 162.40 | 145,224 |
|
Mar 26, 2026
|
166.16 | 166.28 | 164.42 | 164.82 | 164.82 | 135,183 |
|
Mar 25, 2026
|
167.26 | 168.12 | 166.30 | 167.40 | 167.40 | 177,218 |
|
Mar 24, 2026
|
166.46 | 166.66 | 164.50 | 166.08 | 166.08 | 286,329 |
|
Mar 23, 2026
|
163.00 | 170.00 | 161.50 | 166.22 | 166.22 | 847,083 |
|
Mar 20, 2026
|
167.54 | 167.84 | 163.86 | 164.90 | 164.90 | 257,626 |
|
Mar 19, 2026
|
167.22 | 167.52 | 165.38 | 166.46 | 166.46 | 289,197 |
|
Mar 18, 2026
|
171.36 | 171.54 | 168.82 | 169.02 | 169.02 | 780,731 |
|
Mar 17, 2026
|
169.08 | 171.20 | 168.92 | 170.42 | 170.42 | 175,174 |
|
Mar 16, 2026
|
168.18 | 170.20 | 167.80 | 169.14 | 169.14 | 357,108 |
|
Mar 13, 2026
|
167.80 | 170.16 | 167.24 | 167.82 | 167.82 | 169,248 |
|
Mar 12, 2026
|
170.60 | 171.04 | 168.50 | 169.36 | 169.36 | 151,574 |
|
Mar 11, 2026
|
171.86 | 172.30 | 170.68 | 171.26 | 171.26 | 133,248 |
|
Mar 10, 2026
|
172.62 | 173.28 | 171.16 | 173.04 | 173.04 | 229,013 |
|
Mar 9, 2026
|
167.92 | 169.84 | 166.90 | 169.82 | 169.82 | 374,643 |
|
Mar 6, 2026
|
172.92 | 173.50 | 169.06 | 170.36 | 170.36 | 210,326 |
|
Mar 5, 2026
|
173.26 | 178.00 | 171.28 | 171.56 | 171.56 | 170,226 |
|
Mar 4, 2026
|
171.44 | 174.10 | 171.24 | 173.76 | 173.76 | 245,872 |
|
Mar 3, 2026
|
173.60 | 173.78 | 169.24 | 171.10 | 171.10 | 284,744 |
|
Mar 2, 2026
|
174.16 | 175.71 | 173.96 | 175.12 | 175.12 | 282,778 |
|
Feb 27, 2026
|
177.70 | 178.28 | 176.18 | 177.18 | 177.18 | 125,039 |
|
Feb 26, 2026
|
178.28 | 178.64 | 176.40 | 177.42 | 177.42 | 138,490 |
|
Feb 25, 2026
|
177.00 | 187.06 | 176.96 | 178.04 | 178.04 | 110,187 |
|
Feb 24, 2026
|
175.76 | 186.22 | 175.20 | 176.48 | 176.48 | 146,684 |
|
Feb 23, 2026
|
176.36 | 187.18 | 175.10 | 175.68 | 175.68 | 147,709 |
|
Feb 20, 2026
|
175.84 | 178.86 | 175.02 | 176.60 | 176.60 | 133,780 |
|
Feb 19, 2026
|
176.30 | 187.24 | 174.86 | 175.64 | 175.64 | 108,001 |
|
Feb 18, 2026
|
175.52 | 176.82 | 175.36 | 176.66 | 176.66 | 107,497 |
|
Feb 17, 2026
|
174.46 | 185.40 | 173.38 | 174.86 | 174.86 | 136,828 |
|
Feb 16, 2026
|
175.50 | 185.98 | 174.70 | 174.92 | 174.92 | 138,222 |
|
Feb 13, 2026
|
174.74 | 200.00 | 173.86 | 175.46 | 175.46 | 165,323 |
|
Feb 12, 2026
|
177.90 | 178.00 | 175.20 | 175.38 | 175.38 | 109,772 |
|
Feb 11, 2026
|
177.42 | 178.08 | 176.28 | 177.10 | 177.10 | 112,226 |
|
Feb 10, 2026
|
177.00 | 194.08 | 176.68 | 177.22 | 177.22 | 163,402 |
|
Feb 9, 2026
|
175.60 | 186.00 | 174.80 | 176.70 | 176.70 | 127,011 |
|
Feb 6, 2026
|
172.00 | 175.14 | 171.68 | 174.68 | 174.68 | 244,916 |
|
Feb 5, 2026
|
174.18 | 174.50 | 171.62 | 172.70 | 172.70 | 200,151 |
|
Feb 4, 2026
|
175.24 | 185.36 | 173.61 | 174.20 | 174.20 | 138,768 |
|
Feb 3, 2026
|
176.28 | 192.82 | 174.66 | 174.88 | 174.88 | 201,511 |
|
Feb 2, 2026
|
172.80 | 185.18 | 172.60 | 175.30 | 175.30 | 146,536 |
|
Jan 30, 2026
|
174.44 | 175.62 | 174.04 | 174.70 | 174.70 | 110,668 |
|
Jan 29, 2026
|
176.86 | 176.98 | 173.80 | 174.54 | 174.54 | 167,413 |
|
Jan 28, 2026
|
177.02 | 186.84 | 175.78 | 175.78 | 175.78 | 145,210 |
|
Jan 27, 2026
|
175.46 | 192.26 | 175.16 | 176.28 | 176.28 | 94,589 |
|
Jan 26, 2026
|
174.00 | 175.12 | 173.60 | 174.92 | 174.92 | 178,777 |
|
Jan 23, 2026
|
173.76 | 177.00 | 173.00 | 173.74 | 173.74 | 184,207 |
|
Jan 22, 2026
|
172.94 | 182.50 | 172.80 | 173.78 | 173.78 | 280,941 |
|
Jan 21, 2026
|
171.32 | 172.54 | 170.46 | 172.18 | 172.18 | 108,780 |
|
Jan 20, 2026
|
172.00 | 182.80 | 170.84 | 172.08 | 172.08 | 309,965 |
|
Jan 19, 2026
|
172.38 | 185.00 | 172.02 | 172.46 | 172.46 | 97,916 |
|
Jan 16, 2026
|
174.26 | 174.38 | 173.20 | 173.84 | 173.84 | 106,824 |
|
Jan 15, 2026
|
173.70 | 189.96 | 173.60 | 174.42 | 174.42 | 137,948 |
|
Jan 14, 2026
|
173.74 | 184.22 | 172.58 | 173.06 | 173.06 | 97,066 |
|
Jan 13, 2026
|
173.92 | 184.48 | 173.28 | 173.80 | 173.80 | 159,682 |
|
Jan 12, 2026
|
173.00 | 190.00 | 172.68 | 174.04 | 174.04 | 143,700 |
|
Jan 9, 2026
|
172.34 | 180.54 | 172.21 | 173.22 | 173.22 | 157,479 |
|
Jan 8, 2026
|
172.14 | 172.46 | 171.88 | 172.22 | 172.22 | 165,650 |
|
Jan 7, 2026
|
172.92 | 173.10 | 172.58 | 172.96 | 172.96 | 96,230 |
|
Jan 6, 2026
|
172.60 | 182.62 | 172.12 | 172.64 | 172.64 | 208,652 |
|
Jan 5, 2026
|
171.16 | 187.46 | 171.04 | 172.30 | 172.30 | 137,824 |
|
Jan 2, 2026
|
170.84 | 187.68 | 170.16 | 170.52 | 170.52 | 129,444 |
|
Dec 31, 2025
|
170.50 | 170.62 | 170.14 | 170.62 | 170.62 | 44,129 |
|
Dec 30, 2025
|
170.66 | 180.76 | 170.60 | 171.04 | 171.04 | 81,432 |
|
Dec 29, 2025
|
171.00 | 202.30 | 170.40 | 170.54 | 170.54 | 140,090 |
|
Dec 24, 2025
|
170.54 | 170.80 | 170.52 | 170.76 | 170.76 | 20,634 |
|
Dec 23, 2025
|
169.84 | 175.00 | 169.74 | 170.50 | 170.50 | 99,535 |
|
Dec 22, 2025
|
169.32 | 179.04 | 169.18 | 169.76 | 169.76 | 217,460 |
|
Dec 19, 2025
|
168.00 | 173.00 | 167.70 | 168.92 | 168.92 | 78,047 |
|
Dec 18, 2025
|
166.74 | 177.00 | 166.64 | 168.40 | 168.40 | 89,665 |
|
Dec 17, 2025
|
167.90 | 177.62 | 166.66 | 166.72 | 166.72 | 134,530 |
|
Dec 16, 2025
|
167.60 | 178.82 | 167.36 | 167.58 | 167.58 | 419,317 |
|
Dec 15, 2025
|
168.84 | 178.12 | 168.26 | 168.70 | 168.70 | 285,970 |
|
Dec 12, 2025
|
170.00 | 186.26 | 167.90 | 168.04 | 168.04 | 369,574 |
|
Dec 11, 2025
|
168.38 | 169.64 | 167.98 | 169.34 | 169.34 | 97,423 |
|
Dec 10, 2025
|
168.42 | 172.00 | 168.00 | 168.58 | 168.58 | 65,887 |
|
Dec 9, 2025
|
168.62 | 178.54 | 168.16 | 168.76 | 168.76 | 86,723 |
|
Dec 8, 2025
|
169.24 | 169.28 | 168.18 | 168.44 | 168.44 | 133,379 |
|
Dec 5, 2025
|
169.06 | 182.00 | 168.70 | 168.88 | 168.88 | 122,713 |
|
Dec 4, 2025
|
168.54 | 178.26 | 168.26 | 168.44 | 168.44 | 108,259 |
|
Dec 3, 2025
|
167.94 | 168.51 | 167.30 | 168.18 | 168.18 | 98,423 |
|
Dec 2, 2025
|
167.40 | 177.70 | 167.10 | 167.34 | 167.34 | 80,174 |
|
Dec 1, 2025
|
167.10 | 167.86 | 166.98 | 167.66 | 167.66 | 131,386 |
|
Nov 28, 2025
|
167.80 | 168.50 | 167.38 | 167.92 | 167.92 | 64,445 |
|
Nov 27, 2025
|
167.32 | 167.46 | 167.04 | 167.32 | 167.32 | 51,262 |
|
Nov 26, 2025
|
166.60 | 167.74 | 166.18 | 167.56 | 167.56 | 220,772 |
|
Nov 25, 2025
|
164.38 | 165.24 | 163.76 | 165.10 | 165.10 | 89,098 |
|
Nov 24, 2025
|
163.22 | 164.42 | 162.54 | 164.22 | 164.22 | 157,654 |
|
Nov 21, 2025
|
161.50 | 162.81 | 160.32 | 161.84 | 161.84 | 129,571 |
|
Nov 20, 2025
|
165.86 | 173.00 | 164.18 | 164.18 | 164.18 | 137,507 |
|
Nov 19, 2025
|
163.28 | 164.56 | 163.00 | 163.20 | 163.20 | 82,011 |
|
Nov 18, 2025
|
163.64 | 164.18 | 162.26 | 163.42 | 163.42 | 134,317 |
|
Nov 17, 2025
|
167.04 | 167.18 | 165.30 | 165.92 | 165.92 | 120,574 |
|
Nov 14, 2025
|
166.22 | 167.10 | 164.64 | 166.92 | 166.92 | 107,459 |
|
Nov 13, 2025
|
169.30 | 169.52 | 167.26 | 167.64 | 167.64 | 72,818 |
|
Nov 12, 2025
|
169.10 | 169.42 | 168.64 | 168.94 | 168.94 | 103,409 |
|
Nov 11, 2025
|
167.76 | 168.38 | 167.70 | 168.10 | 168.10 | 148,460 |
|
Nov 10, 2025
|
166.96 | 173.94 | 166.78 | 166.98 | 166.98 | 136,737 |
|
Nov 7, 2025
|
165.94 | 166.02 | 163.84 | 164.10 | 164.10 | 96,291 |
|
Nov 6, 2025
|
166.78 | 167.50 | 165.18 | 165.52 | 165.52 | 90,359 |
|
Nov 5, 2025
|
165.74 | 167.37 | 165.52 | 166.98 | 166.98 | 80,952 |
|
Nov 4, 2025
|
166.78 | 167.28 | 165.78 | 166.96 | 166.96 | 136,878 |
|
Nov 3, 2025
|
168.14 | 177.94 | 167.46 | 168.08 | 168.08 | 98,697 |
