Taiwan - Delayed Quote
TWD
Yuanta S&P 500 ETF (00646.TW)
78.25
-0.35
(-0.45%)
As of 9:44:37 AM GMT+8. Market Open.
Currency in TWD
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 2, 2026
|
78.25 | 78.30 | 78.05 | 78.30 | 78.30 | 757,008 |
|
Oct 30, 2026
|
78.50 | 78.60 | 78.30 | 78.60 | 78.60 | 4,549,870 |
|
Oct 29, 2026
|
78.90 | 79.10 | 78.70 | 78.90 | 78.90 | 12,652,309 |
|
Oct 28, 2026
|
78.80 | 79.00 | 78.70 | 79.00 | 79.00 | 1,517,137 |
|
Oct 27, 2026
|
78.95 | 79.00 | 78.70 | 78.75 | 78.75 | 2,210,781 |
|
Oct 23, 2026
|
78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
|
Oct 22, 2026
|
79.00 | 79.10 | 78.75 | 78.95 | 78.95 | 1,862,510 |
|
Oct 21, 2026
|
79.35 | 79.65 | 79.05 | 79.20 | 79.20 | 2,705,784 |
|
Oct 20, 2026
|
78.85 | 79.05 | 78.70 | 79.00 | 79.00 | 1,740,379 |
|
Oct 19, 2026
|
78.65 | 79.10 | 78.50 | 79.00 | 79.00 | 1,413,185 |
|
Oct 16, 2026
|
78.35 | 79.35 | 78.35 | 79.35 | 79.35 | 3,362,294 |
|
Oct 15, 2026
|
78.10 | 78.35 | 77.95 | 78.15 | 78.15 | 6,420,602 |
|
Oct 14, 2026
|
78.75 | 79.25 | 78.75 | 79.25 | 79.25 | 2,494,448 |
|
Oct 13, 2026
|
78.50 | 78.70 | 78.40 | 78.65 | 78.65 | 6,215,270 |
|
Oct 12, 2026
|
78.55 | 78.85 | 78.30 | 78.80 | 78.80 | 5,247,934 |
|
Oct 8, 2026
|
78.15 | 78.35 | 78.00 | 78.35 | 78.35 | 3,478,182 |
|
Oct 7, 2026
|
78.20 | 78.40 | 78.10 | 78.15 | 78.15 | 6,476,028 |
|
Oct 6, 2026
|
77.70 | 77.90 | 77.60 | 77.85 | 77.85 | 1,747,890 |
|
Oct 5, 2026
|
77.35 | 77.50 | 77.15 | 77.25 | 77.25 | 3,067,026 |
|
Oct 2, 2026
|
77.30 | 77.30 | 77.05 | 77.25 | 77.25 | 1,428,626 |
|
Oct 1, 2026
|
77.10 | 77.50 | 77.00 | 77.50 | 77.50 | 1,507,562 |
|
Sep 30, 2026
|
76.95 | 77.20 | 76.95 | 77.15 | 77.15 | 852,454 |
|
Sep 29, 2026
|
77.75 | 77.75 | 76.80 | 76.90 | 76.90 | 3,728,019 |
|
Sep 24, 2026
|
77.05 | 77.25 | 77.00 | 77.15 | 77.15 | 1,448,842 |
|
Sep 23, 2026
|
77.55 | 77.65 | 77.40 | 77.60 | 77.60 | 2,559,010 |
|
Sep 22, 2026
|
77.20 | 77.60 | 77.20 | 77.60 | 77.60 | 5,249,969 |
|
Sep 21, 2026
|
76.65 | 76.85 | 76.60 | 76.80 | 76.80 | 1,617,983 |
|
Sep 18, 2026
|
76.65 | 76.70 | 76.35 | 76.60 | 76.60 | 2,013,320 |
|
Sep 17, 2026
|
76.15 | 76.35 | 76.15 | 76.30 | 76.30 | 1,313,044 |
|
Sep 16, 2026
|
76.20 | 76.40 | 76.05 | 76.10 | 76.10 | 2,501,713 |
|
Sep 15, 2026
|
76.20 | 76.40 | 76.10 | 76.20 | 76.20 | 1,352,485 |
|
Sep 14, 2026
|
75.90 | 76.20 | 75.85 | 76.15 | 76.15 | 1,310,584 |
|
Sep 11, 2026
|
75.65 | 75.90 | 75.55 | 75.85 | 75.85 | 1,605,871 |
|
Sep 10, 2026
|
75.85 | 76.00 | 75.75 | 76.00 | 76.00 | 1,333,525 |
|
Sep 9, 2026
|
76.15 | 76.20 | 76.05 | 76.10 | 76.10 | 2,448,670 |
|
Sep 8, 2026
|
76.50 | 76.65 | 76.40 | 76.50 | 76.50 | 3,555,015 |
|
Sep 7, 2026
|
76.85 | 76.95 | 76.75 | 76.85 | 76.85 | 4,035,089 |
|
Sep 4, 2026
|
77.30 | 77.60 | 77.25 | 77.55 | 77.55 | 5,971,809 |
|
Sep 3, 2026
|
76.55 | 76.70 | 76.45 | 76.50 | 76.50 | 4,175,404 |
|
Sep 2, 2026
|
76.15 | 76.25 | 76.00 | 76.25 | 76.25 | 3,873,051 |
|
Sep 1, 2026
|
76.80 | 76.80 | 76.40 | 76.55 | 76.55 | 1,882,118 |
|
Aug 31, 2026
|
76.65 | 76.80 | 76.40 | 76.75 | 76.75 | 2,382,796 |
|
Aug 28, 2026
|
77.05 | 77.05 | 76.80 | 76.85 | 76.85 | 3,953,625 |
|
Aug 27, 2026
|
77.15 | 77.15 | 76.85 | 76.95 | 76.95 | 2,654,601 |
|
Aug 26, 2026
|
76.80 | 77.00 | 76.75 | 76.95 | 76.95 | 2,968,507 |
|
Aug 25, 2026
|
76.75 | 76.95 | 76.70 | 76.95 | 76.95 | 2,026,926 |
|
Aug 24, 2026
|
76.80 | 76.95 | 76.75 | 76.75 | 76.75 | 1,693,302 |
|
Aug 21, 2026
|
76.80 | 76.85 | 76.60 | 76.75 | 76.75 | 2,198,391 |
|
Aug 20, 2026
|
77.55 | 77.55 | 77.30 | 77.55 | 77.55 | 1,566,431 |
|
Aug 19, 2026
|
77.20 | 77.45 | 76.95 | 77.10 | 77.10 | 2,618,927 |
|
Aug 18, 2026
|
77.90 | 77.90 | 77.25 | 77.25 | 77.25 | 3,751,986 |
|
Aug 17, 2026
|
78.50 | 78.50 | 78.15 | 78.20 | 78.20 | 2,691,374 |
|
Aug 14, 2026
|
78.75 | 78.80 | 78.50 | 78.60 | 78.60 | 5,755,278 |
|
Aug 13, 2026
|
78.40 | 78.55 | 78.30 | 78.45 | 78.45 | 1,570,033 |
|
Aug 12, 2026
|
78.50 | 78.50 | 78.25 | 78.35 | 78.35 | 1,239,356 |
|
Aug 11, 2026
|
78.65 | 78.75 | 78.55 | 78.75 | 78.75 | 1,697,682 |
|
Aug 10, 2026
|
78.70 | 78.75 | 78.60 | 78.70 | 78.70 | 3,432,693 |
|
Aug 7, 2026
|
78.35 | 78.35 | 78.05 | 78.25 | 78.25 | 1,414,726 |
|
Aug 6, 2026
|
78.60 | 78.60 | 78.30 | 78.45 | 78.45 | 1,251,718 |
|
Aug 5, 2026
|
79.00 | 79.05 | 78.75 | 78.95 | 78.95 | 7,783,525 |
|
Aug 4, 2026
|
77.40 | 77.75 | 77.40 | 77.70 | 77.70 | 2,272,956 |
|
Aug 3, 2026
|
76.20 | 76.80 | 76.05 | 76.80 | 76.80 | 4,125,272 |
|
Jul 31, 2026
|
75.90 | 76.20 | 75.90 | 76.20 | 76.20 | 1,256,271 |
|
Jul 30, 2026
|
74.65 | 75.05 | 74.60 | 74.80 | 74.80 | 1,253,986 |
|
Jul 29, 2026
|
75.70 | 75.85 | 75.40 | 75.55 | 75.55 | 5,142,204 |
|
Jul 28, 2026
|
75.40 | 75.50 | 75.15 | 75.15 | 75.15 | 11,486,471 |
|
Jul 27, 2026
|
76.00 | 76.20 | 75.80 | 76.20 | 76.20 | 2,460,412 |
|
Jul 24, 2026
|
75.95 | 75.95 | 75.25 | 75.50 | 75.50 | 879,331 |
|
Jul 23, 2026
|
76.50 | 76.55 | 75.90 | 76.10 | 76.10 | 1,153,312 |
|
Jul 22, 2026
|
76.35 | 76.50 | 76.15 | 76.45 | 76.45 | 955,785 |
|
Jul 21, 2026
|
75.65 | 76.15 | 75.60 | 76.15 | 76.15 | 1,707,451 |
|
Jul 20, 2026
|
76.05 | 76.25 | 75.95 | 76.10 | 76.10 | 3,033,496 |
|
Jul 17, 2026
|
76.40 | 76.40 | 75.90 | 76.05 | 76.05 | 2,070,425 |
|
Jul 16, 2026
|
76.75 | 76.90 | 76.50 | 76.85 | 76.85 | 5,582,385 |
|
Jul 15, 2026
|
76.40 | 76.65 | 76.20 | 76.55 | 76.55 | 2,323,243 |
|
Jul 14, 2026
|
76.10 | 76.20 | 75.75 | 76.20 | 76.20 | 3,622,124 |
|
Jul 13, 2026
|
76.15 | 76.45 | 76.00 | 76.05 | 76.05 | 3,981,214 |
|
Jul 9, 2026
|
75.60 | 75.80 | 75.50 | 75.75 | 75.75 | 1,082,021 |
|
Jul 8, 2026
|
76.05 | 76.10 | 75.60 | 75.70 | 75.70 | 6,061,797 |
|
Jul 7, 2026
|
75.75 | 76.05 | 75.75 | 75.90 | 75.90 | 2,474,620 |
|
Jul 6, 2026
|
75.40 | 75.70 | 75.35 | 75.65 | 75.65 | 2,611,755 |
|
Jul 3, 2026
|
75.00 | 75.25 | 74.95 | 75.20 | 75.20 | 2,419,307 |
|
Jul 2, 2026
|
75.00 | 75.10 | 74.90 | 75.00 | 75.00 | 1,694,830 |
|
Jul 1, 2026
|
74.90 | 75.00 | 74.70 | 74.95 | 74.95 | 1,757,167 |
|
Jun 30, 2026
|
74.30 | 74.70 | 74.30 | 74.65 | 74.65 | 3,433,670 |
|
Jun 29, 2026
|
73.45 | 74.25 | 73.45 | 74.20 | 74.20 | 2,893,412 |
|
Jun 26, 2026
|
73.85 | 73.85 | 73.10 | 73.35 | 73.35 | 2,708,062 |
|
Jun 25, 2026
|
74.00 | 74.15 | 73.70 | 74.15 | 74.15 | 1,648,451 |
|
Jun 24, 2026
|
73.40 | 73.75 | 73.35 | 73.75 | 73.75 | 2,126,314 |
|
Jun 23, 2026
|
74.30 | 74.40 | 73.70 | 73.70 | 73.70 | 3,499,702 |
|
Jun 22, 2026
|
74.30 | 74.45 | 74.20 | 74.30 | 74.30 | 2,857,663 |
|
Jun 18, 2026
|
74.60 | 74.60 | 74.20 | 74.25 | 74.25 | 2,289,624 |
|
Jun 17, 2026
|
74.70 | 74.85 | 74.55 | 74.65 | 74.65 | 1,870,798 |
|
Jun 16, 2026
|
74.80 | 74.95 | 74.75 | 74.90 | 74.90 | 1,934,219 |
|
Jun 15, 2026
|
74.30 | 74.60 | 74.30 | 74.50 | 74.50 | 2,772,217 |
|
Jun 12, 2026
|
73.60 | 73.70 | 73.35 | 73.55 | 73.55 | 1,541,854 |
|
Jun 11, 2026
|
72.45 | 72.95 | 72.40 | 72.75 | 72.75 | 2,071,873 |
|
Jun 10, 2026
|
73.40 | 73.50 | 73.05 | 73.15 | 73.15 | 6,502,571 |
|
Jun 9, 2026
|
73.35 | 73.80 | 73.35 | 73.70 | 73.70 | 3,291,999 |
|
Jun 8, 2026
|
73.65 | 73.70 | 73.25 | 73.35 | 73.35 | 12,602,122 |
|
Jun 5, 2026
|
74.60 | 74.80 | 74.60 | 74.70 | 74.70 | 1,728,351 |
|
Jun 4, 2026
|
74.65 | 74.70 | 74.40 | 74.45 | 74.45 | 2,323,436 |
|
Jun 3, 2026
|
75.15 | 75.30 | 75.10 | 75.20 | 75.20 | 2,082,891 |
|
Jun 2, 2026
|
74.70 | 75.10 | 74.70 | 75.00 | 75.00 | 2,333,504 |
|
Jun 1, 2026
|
74.85 | 75.05 | 74.75 | 74.95 | 74.95 | 3,438,152 |
|
May 29, 2026
|
74.40 | 74.75 | 74.40 | 74.70 | 74.70 | 2,483,023 |
|
May 28, 2026
|
74.45 | 74.50 | 73.95 | 74.10 | 74.10 | 2,240,787 |
|
May 27, 2026
|
74.50 | 74.50 | 74.15 | 74.35 | 74.35 | 2,968,221 |
|
May 26, 2026
|
74.60 | 74.60 | 74.30 | 74.45 | 74.45 | 1,935,777 |
|
May 25, 2026
|
74.45 | 74.65 | 74.40 | 74.65 | 74.65 | 4,228,127 |
|
May 22, 2026
|
74.00 | 74.25 | 74.00 | 74.25 | 74.25 | 5,796,152 |
|
May 21, 2026
|
73.55 | 74.00 | 73.50 | 74.00 | 74.00 | 5,173,112 |
|
May 20, 2026
|
73.25 | 73.35 | 73.15 | 73.20 | 73.20 | 4,924,713 |
|
May 19, 2026
|
73.25 | 73.65 | 73.25 | 73.40 | 73.40 | 4,605,826 |
|
May 18, 2026
|
73.25 | 73.40 | 73.05 | 73.30 | 73.30 | 2,822,254 |
|
May 15, 2026
|
74.25 | 74.35 | 73.85 | 73.95 | 73.95 | 2,530,147 |
|
May 14, 2026
|
73.85 | 74.00 | 73.75 | 73.85 | 73.85 | 1,454,086 |
|
May 13, 2026
|
73.25 | 73.50 | 73.20 | 73.50 | 73.50 | 3,059,103 |
|
May 12, 2026
|
72.95 | 73.15 | 72.95 | 73.05 | 73.05 | 1,636,144 |
|
May 11, 2026
|
73.00 | 73.00 | 72.75 | 72.80 | 72.80 | 6,173,035 |
|
May 8, 2026
|
72.80 | 72.80 | 72.50 | 72.55 | 72.55 | 8,561,683 |
|
May 7, 2026
|
72.80 | 73.00 | 72.65 | 73.00 | 73.00 | 7,145,323 |
|
May 6, 2026
|
72.20 | 72.30 | 72.10 | 72.30 | 72.30 | 8,381,950 |
|
May 5, 2026
|
71.70 | 71.75 | 71.55 | 71.65 | 71.65 | 2,398,327 |
|
May 4, 2026
|
72.00 | 72.15 | 71.75 | 72.05 | 72.05 | 3,213,969 |
|
Apr 30, 2026
|
71.05 | 71.20 | 70.85 | 70.95 | 70.95 | 2,885,324 |
|
Apr 29, 2026
|
70.95 | 70.95 | 70.65 | 70.90 | 70.90 | 1,382,122 |
|
Apr 28, 2026
|
70.85 | 71.10 | 70.80 | 71.05 | 71.05 | 1,848,302 |
|
Apr 27, 2026
|
70.75 | 70.85 | 70.50 | 70.50 | 70.50 | 5,104,189 |
|
Apr 24, 2026
|
70.50 | 70.60 | 70.30 | 70.35 | 70.35 | 2,332,363 |
|
Apr 23, 2026
|
70.45 | 70.60 | 70.15 | 70.35 | 70.35 | 2,746,576 |
|
Apr 22, 2026
|
70.35 | 70.35 | 70.15 | 70.25 | 70.25 | 2,648,898 |
|
Apr 21, 2026
|
70.25 | 70.40 | 70.25 | 70.35 | 70.35 | 1,829,819 |
|
Apr 20, 2026
|
70.00 | 70.20 | 70.00 | 70.05 | 70.05 | 2,499,539 |
|
Apr 17, 2026
|
69.85 | 69.95 | 69.75 | 69.85 | 69.85 | 1,471,335 |
|
Apr 16, 2026
|
69.75 | 69.80 | 69.65 | 69.70 | 69.70 | 2,476,647 |
|
Apr 15, 2026
|
68.90 | 69.35 | 68.90 | 69.25 | 69.25 | 2,942,736 |
|
Apr 14, 2026
|
68.55 | 68.70 | 68.45 | 68.50 | 68.50 | 2,137,309 |
|
Apr 13, 2026
|
67.80 | 67.80 | 67.60 | 67.75 | 67.75 | 1,831,303 |
|
Apr 10, 2026
|
68.10 | 68.20 | 68.05 | 68.15 | 68.15 | 1,513,610 |
|
Apr 9, 2026
|
67.75 | 67.75 | 67.60 | 67.65 | 67.65 | 1,373,850 |
|
Apr 8, 2026
|
67.70 | 67.85 | 67.55 | 67.85 | 67.85 | 3,723,918 |
|
Apr 7, 2026
|
66.30 | 66.40 | 66.05 | 66.25 | 66.25 | 3,115,058 |
|
Apr 2, 2026
|
66.20 | 66.20 | 65.30 | 65.45 | 65.45 | 3,550,324 |
|
Apr 1, 2026
|
65.80 | 65.80 | 65.50 | 65.75 | 65.75 | 1,880,800 |
|
Mar 31, 2026
|
64.20 | 64.75 | 64.10 | 64.55 | 64.55 | 2,364,534 |
|
Mar 30, 2026
|
63.90 | 64.25 | 63.65 | 64.20 | 64.20 | 6,964,254 |
|
Mar 27, 2026
|
65.40 | 65.50 | 65.15 | 65.45 | 65.45 | 3,145,952 |
|
Mar 26, 2026
|
66.25 | 66.25 | 65.90 | 65.95 | 65.95 | 3,039,044 |
|
Mar 25, 2026
|
66.40 | 66.45 | 66.05 | 66.40 | 66.40 | 1,344,951 |
|
Mar 24, 2026
|
65.80 | 66.00 | 65.75 | 65.80 | 65.80 | 1,188,927 |
|
Mar 23, 2026
|
65.75 | 65.75 | 65.30 | 65.40 | 65.40 | 4,387,358 |
|
Mar 20, 2026
|
66.40 | 66.60 | 66.35 | 66.50 | 66.50 | 1,763,103 |
|
Mar 19, 2026
|
66.55 | 66.65 | 66.45 | 66.55 | 66.55 | 5,204,543 |
|
Mar 18, 2026
|
67.50 | 67.55 | 67.10 | 67.55 | 67.55 | 2,420,385 |
|
Mar 17, 2026
|
67.20 | 67.20 | 66.95 | 67.10 | 67.10 | 2,434,904 |
|
Mar 16, 2026
|
67.10 | 67.25 | 66.90 | 67.25 | 67.25 | 2,256,035 |
|
Mar 13, 2026
|
67.10 | 67.25 | 67.05 | 67.10 | 67.10 | 1,437,913 |
|
Mar 12, 2026
|
67.40 | 67.40 | 67.00 | 67.10 | 67.10 | 4,928,430 |
|
Mar 11, 2026
|
67.95 | 68.05 | 67.85 | 67.95 | 67.95 | 2,164,819 |
|
Mar 10, 2026
|
67.55 | 67.95 | 67.55 | 67.80 | 67.80 | 1,722,822 |
|
Mar 9, 2026
|
66.95 | 66.95 | 66.10 | 66.45 | 66.45 | 6,056,616 |
|
Mar 6, 2026
|
68.25 | 68.30 | 68.05 | 68.20 | 68.20 | 2,510,336 |
|
Mar 5, 2026
|
68.45 | 68.45 | 68.15 | 68.25 | 68.25 | 2,876,362 |
|
Mar 4, 2026
|
67.85 | 67.95 | 67.60 | 67.60 | 67.60 | 3,452,203 |
|
Mar 3, 2026
|
67.95 | 68.05 | 67.75 | 67.90 | 67.90 | 3,605,241 |
|
Mar 2, 2026
|
67.20 | 67.70 | 67.15 | 67.55 | 67.55 | 6,552,892 |
|
Feb 26, 2026
|
68.15 | 68.25 | 68.05 | 68.15 | 68.15 | 2,735,348 |
|
Feb 25, 2026
|
68.05 | 68.15 | 67.85 | 67.90 | 67.90 | 3,444,168 |
|
Feb 24, 2026
|
67.80 | 67.90 | 67.70 | 67.85 | 67.85 | 3,322,404 |
|
Feb 23, 2026
|
68.80 | 68.80 | 67.80 | 67.95 | 67.95 | 7,755,638 |
|
Feb 11, 2026
|
68.90 | 69.00 | 68.75 | 68.80 | 68.80 | 2,359,155 |
|
Feb 10, 2026
|
69.00 | 69.00 | 68.85 | 68.90 | 68.90 | 2,552,254 |
|
Feb 9, 2026
|
69.10 | 69.20 | 68.80 | 68.90 | 68.90 | 2,010,769 |
|
Feb 6, 2026
|
67.65 | 67.65 | 67.20 | 67.45 | 67.45 | 3,474,671 |
|
Feb 5, 2026
|
68.45 | 68.60 | 68.20 | 68.40 | 68.40 | 2,048,195 |
|
Feb 4, 2026
|
68.60 | 68.70 | 68.50 | 68.60 | 68.60 | 3,699,065 |
|
Feb 3, 2026
|
69.15 | 69.30 | 69.10 | 69.30 | 69.30 | 2,121,660 |
|
Feb 2, 2026
|
68.50 | 68.60 | 67.95 | 67.95 | 67.95 | 9,430,475 |
|
Jan 30, 2026
|
68.45 | 68.45 | 68.10 | 68.30 | 68.30 | 5,558,758 |
|
Jan 29, 2026
|
68.40 | 68.60 | 68.40 | 68.55 | 68.55 | 1,901,208 |
|
Jan 28, 2026
|
68.70 | 68.75 | 68.50 | 68.55 | 68.55 | 5,009,270 |
|
Jan 27, 2026
|
68.55 | 68.80 | 68.55 | 68.80 | 68.80 | 2,204,502 |
|
Jan 26, 2026
|
68.00 | 68.15 | 67.80 | 68.05 | 68.05 | 3,954,318 |
|
Jan 23, 2026
|
68.70 | 68.70 | 68.55 | 68.60 | 68.60 | 2,178,355 |
|
Jan 22, 2026
|
68.45 | 68.45 | 68.30 | 68.45 | 68.45 | 2,455,251 |
|
Jan 21, 2026
|
67.80 | 67.85 | 67.65 | 67.75 | 67.75 | 2,910,727 |
|
Jan 20, 2026
|
68.10 | 68.35 | 68.05 | 68.25 | 68.25 | 1,939,511 |
|
Jan 19, 2026
|
68.40 | 68.40 | 67.95 | 68.10 | 68.10 | 4,853,083 |
|
Jan 16, 2026
|
68.95 | 68.95 | 68.75 | 68.80 | 68.80 | 6,573,044 |
|
Jan 15, 2026
|
68.75 | 68.75 | 68.60 | 68.75 | 68.75 | 2,143,179 |
|
Jan 14, 2026
|
69.30 | 69.35 | 69.00 | 69.00 | 69.00 | 6,653,617 |
|
Jan 13, 2026
|
69.00 | 69.35 | 68.95 | 69.35 | 69.35 | 3,739,397 |
|
Jan 12, 2026
|
68.85 | 68.95 | 68.70 | 68.80 | 68.80 | 2,600,553 |
|
Jan 9, 2026
|
68.65 | 68.70 | 68.60 | 68.65 | 68.65 | 11,335,168 |
|
Jan 8, 2026
|
68.60 | 68.70 | 68.50 | 68.65 | 68.65 | 2,196,392 |
|
Jan 7, 2026
|
68.75 | 68.80 | 68.60 | 68.70 | 68.70 | 6,749,862 |
|
Jan 6, 2026
|
68.00 | 68.45 | 68.00 | 68.40 | 68.40 | 8,548,938 |
|
Jan 5, 2026
|
67.85 | 67.90 | 67.65 | 67.80 | 67.80 | 9,352,433 |
|
Jan 2, 2026
|
67.75 | 67.90 | 67.60 | 67.85 | 67.85 | 7,497,131 |
|
Dec 31, 2025
|
67.90 | 68.00 | 67.65 | 67.90 | 67.90 | 2,066,085 |
|
Dec 30, 2025
|
68.05 | 68.15 | 67.95 | 68.05 | 68.05 | 4,649,202 |
|
Dec 29, 2025
|
68.45 | 68.45 | 68.05 | 68.20 | 68.20 | 12,503,384 |
|
Dec 26, 2025
|
68.50 | 68.50 | 68.40 | 68.40 | 68.40 | 6,439,230 |
|
Dec 24, 2025
|
68.15 | 68.30 | 68.05 | 68.10 | 68.10 | 3,787,485 |
|
Dec 23, 2025
|
68.00 | 68.15 | 67.90 | 67.95 | 67.95 | 6,001,563 |
|
Dec 22, 2025
|
67.70 | 67.95 | 67.70 | 67.90 | 67.90 | 2,217,321 |
|
Dec 19, 2025
|
66.95 | 67.20 | 66.95 | 67.10 | 67.10 | 1,827,034 |
|
Dec 18, 2025
|
67.05 | 67.05 | 66.50 | 66.60 | 66.60 | 2,108,057 |
|
Dec 17, 2025
|
67.05 | 67.35 | 67.05 | 67.20 | 67.20 | 1,829,682 |
|
Dec 16, 2025
|
67.05 | 67.15 | 66.85 | 67.05 | 67.05 | 3,621,748 |
|
Dec 15, 2025
|
67.25 | 67.30 | 67.10 | 67.25 | 67.25 | 2,262,400 |
|
Dec 12, 2025
|
67.35 | 67.65 | 67.30 | 67.60 | 67.60 | 1,027,875 |
|
Dec 11, 2025
|
67.20 | 67.20 | 66.70 | 66.85 | 66.85 | 2,906,183 |
|
Dec 10, 2025
|
66.95 | 67.10 | 66.85 | 67.05 | 67.05 | 2,048,622 |
|
Dec 9, 2025
|
67.20 | 67.20 | 66.95 | 66.95 | 66.95 | 1,811,549 |
|
Dec 8, 2025
|
67.50 | 67.50 | 67.05 | 67.25 | 67.25 | 5,057,966 |
|
Dec 5, 2025
|
67.55 | 67.55 | 67.40 | 67.50 | 67.50 | 1,096,640 |
|
Dec 4, 2025
|
67.35 | 67.40 | 67.15 | 67.15 | 67.15 | 7,602,060 |
|
Dec 3, 2025
|
67.50 | 67.50 | 67.30 | 67.40 | 67.40 | 1,360,475 |
|
Dec 2, 2025
|
66.95 | 67.30 | 66.95 | 67.20 | 67.20 | 1,039,350 |
|
Dec 1, 2025
|
67.25 | 67.35 | 67.00 | 67.00 | 67.00 | 1,861,574 |
|
Nov 28, 2025
|
67.10 | 67.35 | 67.00 | 67.30 | 67.30 | 1,002,278 |
|
Nov 27, 2025
|
66.75 | 67.00 | 66.75 | 66.95 | 66.95 | 854,680 |
|
Nov 26, 2025
|
66.70 | 66.75 | 66.60 | 66.70 | 66.70 | 1,535,243 |
|
Nov 25, 2025
|
66.20 | 66.20 | 65.90 | 66.15 | 66.15 | 1,502,313 |
|
Nov 24, 2025
|
65.15 | 65.55 | 65.10 | 65.55 | 65.55 | 1,484,155 |
|
Nov 21, 2025
|
64.55 | 64.60 | 64.30 | 64.45 | 64.45 | 4,800,382 |
|
Nov 20, 2025
|
65.65 | 65.90 | 65.65 | 65.85 | 65.85 | 3,961,834 |
|
Nov 19, 2025
|
64.60 | 64.95 | 64.55 | 64.65 | 64.65 | 2,376,835 |
|
Nov 18, 2025
|
65.40 | 65.55 | 64.80 | 65.05 | 65.05 | 5,870,903 |
|
Nov 17, 2025
|
65.25 | 66.05 | 65.10 | 66.00 | 66.00 | 5,925,379 |
|
Nov 14, 2025
|
65.85 | 65.95 | 65.60 | 65.80 | 65.80 | 4,670,263 |
|
Nov 13, 2025
|
66.70 | 67.00 | 66.60 | 66.95 | 66.95 | 6,214,765 |
|
Nov 12, 2025
|
66.45 | 66.80 | 66.45 | 66.80 | 66.80 | 5,659,094 |
|
Nov 11, 2025
|
66.15 | 66.40 | 66.15 | 66.25 | 66.25 | 3,462,630 |
|
Nov 10, 2025
|
65.60 | 65.80 | 65.50 | 65.80 | 65.80 | 1,809,093 |
|
Nov 7, 2025
|
65.45 | 65.45 | 65.05 | 65.30 | 65.30 | 4,784,197 |
|
Nov 6, 2025
|
65.50 | 65.85 | 65.50 | 65.70 | 65.70 | 5,774,214 |
|
Nov 5, 2025
|
64.95 | 65.50 | 64.80 | 65.45 | 65.45 | 12,813,436 |
|
Nov 4, 2025
|
66.05 | 66.25 | 65.90 | 65.95 | 65.95 | 4,382,130 |
|
Nov 3, 2025
|
66.10 | 66.25 | 65.90 | 66.00 | 66.00 | 15,831,212 |
