Taiwan - Delayed Quote
TWD
UPAMC NYSE FANG+ ETF (00757.TW)
136.10
-0.45
(-0.33%)
At close: 1:30:24 PM GMT+8
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
|
135.25 | 136.30 | 135.25 | 136.10 | 136.10 | 859,566 |
|
Oct 30, 2026
|
135.25 | 136.55 | 135.20 | 136.55 | 136.55 | 1,879,972 |
|
Oct 29, 2026
|
140.00 | 140.65 | 139.15 | 140.40 | 140.40 | 1,242,863 |
|
Oct 28, 2026
|
140.75 | 141.85 | 140.70 | 141.40 | 141.40 | 2,270,631 |
|
Oct 27, 2026
|
142.00 | 142.00 | 139.60 | 139.75 | 139.75 | 880,179 |
|
Oct 23, 2026
|
142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
|
Oct 22, 2026
|
143.60 | 143.60 | 142.55 | 142.55 | 142.55 | 657,598 |
|
Oct 21, 2026
|
144.10 | 144.45 | 143.20 | 143.30 | 143.30 | 1,229,923 |
|
Oct 20, 2026
|
144.05 | 145.00 | 143.65 | 144.10 | 144.10 | 436,929 |
|
Oct 19, 2026
|
142.60 | 144.15 | 142.60 | 144.05 | 144.05 | 1,179,871 |
|
Oct 16, 2026
|
145.05 | 146.50 | 145.05 | 146.30 | 146.30 | 644,996 |
|
Oct 15, 2026
|
144.00 | 144.45 | 143.55 | 144.15 | 144.15 | 1,340,655 |
|
Oct 14, 2026
|
147.80 | 148.55 | 147.80 | 148.40 | 148.40 | 959,705 |
|
Oct 13, 2026
|
146.30 | 146.80 | 146.10 | 146.80 | 146.80 | 1,096,405 |
|
Oct 12, 2026
|
146.95 | 147.55 | 146.95 | 147.25 | 147.25 | 1,544,526 |
|
Oct 8, 2026
|
146.80 | 147.20 | 146.75 | 146.75 | 146.75 | 1,691,534 |
|
Oct 7, 2026
|
145.70 | 146.10 | 145.70 | 146.10 | 146.10 | 543,392 |
|
Oct 6, 2026
|
144.40 | 144.90 | 144.30 | 144.70 | 144.70 | 430,848 |
|
Oct 5, 2026
|
144.40 | 144.40 | 143.55 | 143.60 | 143.60 | 417,086 |
|
Oct 2, 2026
|
143.95 | 144.10 | 143.50 | 144.10 | 144.10 | 485,337 |
|
Oct 1, 2026
|
143.65 | 145.35 | 143.65 | 145.35 | 145.35 | 731,309 |
|
Sep 30, 2026
|
143.30 | 143.50 | 143.10 | 143.20 | 143.20 | 259,473 |
|
Sep 29, 2026
|
143.45 | 143.45 | 141.90 | 141.90 | 141.90 | 550,489 |
|
Sep 24, 2026
|
143.50 | 143.75 | 143.25 | 143.40 | 143.40 | 545,361 |
|
Sep 23, 2026
|
144.25 | 145.05 | 144.25 | 144.80 | 144.80 | 1,371,744 |
|
Sep 22, 2026
|
144.25 | 144.25 | 143.95 | 143.95 | 143.95 | 969,557 |
|
Sep 21, 2026
|
141.00 | 141.30 | 140.95 | 141.15 | 141.15 | 640,122 |
|
Sep 18, 2026
|
140.05 | 140.80 | 139.90 | 140.65 | 140.65 | 1,378,576 |
|
Sep 17, 2026
|
139.10 | 139.55 | 139.05 | 139.40 | 139.40 | 841,729 |
|
Sep 16, 2026
|
138.50 | 138.90 | 138.45 | 138.60 | 138.60 | 990,610 |
|
Sep 15, 2026
|
139.25 | 139.55 | 138.75 | 138.85 | 138.85 | 1,886,476 |
|
Sep 14, 2026
|
136.85 | 137.35 | 136.80 | 137.15 | 137.15 | 467,094 |
|
Sep 11, 2026
|
137.05 | 137.25 | 136.85 | 137.20 | 137.20 | 360,985 |
|
Sep 10, 2026
|
137.50 | 137.85 | 137.35 | 137.85 | 137.85 | 461,027 |
|
Sep 9, 2026
|
137.55 | 137.75 | 137.40 | 137.40 | 137.40 | 659,433 |
|
Sep 8, 2026
|
139.65 | 139.65 | 139.10 | 139.15 | 139.15 | 1,400,100 |
|
Sep 7, 2026
|
139.40 | 139.95 | 139.10 | 139.90 | 139.90 | 542,586 |
|
Sep 4, 2026
|
140.95 | 141.70 | 140.90 | 141.55 | 141.55 | 631,300 |
|
Sep 3, 2026
|
138.50 | 138.90 | 138.15 | 138.25 | 138.25 | 317,459 |
|
Sep 2, 2026
|
138.45 | 138.45 | 138.00 | 138.25 | 138.25 | 648,757 |
|
Sep 1, 2026
|
139.55 | 139.55 | 139.15 | 139.25 | 139.25 | 291,746 |
|
Aug 31, 2026
|
139.35 | 140.00 | 138.90 | 140.00 | 140.00 | 517,540 |
|
Aug 28, 2026
|
138.90 | 139.10 | 138.50 | 138.70 | 138.70 | 1,492,597 |
|
Aug 27, 2026
|
138.05 | 138.30 | 137.80 | 137.95 | 137.95 | 420,569 |
|
Aug 26, 2026
|
137.20 | 137.50 | 136.80 | 137.20 | 137.20 | 524,519 |
|
Aug 25, 2026
|
136.55 | 137.25 | 136.50 | 137.25 | 137.25 | 228,696 |
|
Aug 24, 2026
|
137.35 | 137.75 | 136.95 | 137.10 | 137.10 | 1,279,572 |
|
Aug 21, 2026
|
137.40 | 137.50 | 137.20 | 137.30 | 137.30 | 1,200,238 |
|
Aug 20, 2026
|
137.85 | 138.35 | 137.75 | 137.80 | 137.80 | 1,879,749 |
|
Aug 19, 2026
|
137.05 | 137.35 | 136.20 | 136.35 | 136.35 | 3,369,167 |
|
Aug 18, 2026
|
138.55 | 138.60 | 137.25 | 137.45 | 137.45 | 2,504,894 |
|
Aug 17, 2026
|
140.55 | 140.80 | 140.05 | 140.30 | 140.30 | 407,012 |
|
Aug 14, 2026
|
142.05 | 142.05 | 141.40 | 141.50 | 141.50 | 426,626 |
|
Aug 13, 2026
|
140.15 | 140.15 | 139.65 | 139.85 | 139.85 | 1,404,647 |
|
Aug 12, 2026
|
141.20 | 141.20 | 140.70 | 140.85 | 140.85 | 487,979 |
|
Aug 11, 2026
|
142.00 | 142.35 | 141.95 | 142.25 | 142.25 | 337,784 |
|
Aug 10, 2026
|
141.80 | 142.25 | 141.60 | 142.25 | 142.25 | 630,485 |
|
Aug 7, 2026
|
140.15 | 140.15 | 139.40 | 139.65 | 139.65 | 672,302 |
|
Aug 6, 2026
|
139.95 | 140.25 | 139.45 | 140.15 | 140.15 | 1,793,703 |
|
Aug 5, 2026
|
140.90 | 142.00 | 140.90 | 141.95 | 141.95 | 5,806,622 |
|
Aug 4, 2026
|
136.40 | 137.50 | 136.40 | 137.40 | 137.40 | 1,907,946 |
|
Aug 3, 2026
|
131.65 | 133.40 | 131.65 | 133.05 | 133.05 | 2,643,635 |
|
Jul 31, 2026
|
130.55 | 131.60 | 130.55 | 131.55 | 131.55 | 3,135,042 |
|
Jul 30, 2026
|
126.20 | 126.90 | 125.90 | 126.35 | 126.35 | 1,613,614 |
|
Jul 29, 2026
|
128.35 | 128.50 | 127.00 | 127.60 | 127.60 | 4,948,013 |
|
Jul 28, 2026
|
128.00 | 128.70 | 127.90 | 128.20 | 128.20 | 1,083,428 |
|
Jul 27, 2026
|
129.20 | 129.95 | 129.20 | 129.95 | 129.95 | 601,307 |
|
Jul 24, 2026
|
128.55 | 128.90 | 128.15 | 128.60 | 128.60 | 999,158 |
|
Jul 23, 2026
|
131.75 | 131.75 | 130.20 | 130.75 | 130.75 | 653,312 |
|
Jul 22, 2026
|
132.50 | 132.65 | 132.10 | 132.45 | 132.45 | 1,355,562 |
|
Jul 21, 2026
|
131.35 | 132.75 | 131.35 | 132.50 | 132.50 | 2,132,634 |
|
Jul 20, 2026
|
131.00 | 131.60 | 130.90 | 131.35 | 131.35 | 878,617 |
|
Jul 17, 2026
|
132.00 | 132.00 | 130.25 | 130.35 | 130.35 | 4,255,951 |
|
Jul 16, 2026
|
134.80 | 135.45 | 134.55 | 135.35 | 135.35 | 2,644,251 |
|
Jul 15, 2026
|
133.40 | 134.55 | 133.40 | 134.35 | 134.35 | 2,005,006 |
|
Jul 14, 2026
|
131.85 | 132.05 | 131.00 | 132.05 | 132.05 | 2,473,895 |
|
Jul 13, 2026
|
131.70 | 131.80 | 130.80 | 130.80 | 130.80 | 2,671,170 |
|
Jul 9, 2026
|
130.70 | 131.30 | 130.60 | 130.85 | 130.85 | 1,939,843 |
|
Jul 8, 2026
|
131.20 | 131.55 | 130.35 | 130.45 | 130.45 | 2,129,629 |
|
Jul 7, 2026
|
129.80 | 130.15 | 129.25 | 129.25 | 129.25 | 2,439,356 |
|
Jul 6, 2026
|
129.95 | 130.00 | 129.45 | 129.80 | 129.80 | 1,511,684 |
|
Jul 3, 2026
|
128.25 | 129.20 | 128.25 | 129.10 | 129.10 | 1,480,628 |
|
Jul 2, 2026
|
128.20 | 128.80 | 127.80 | 128.30 | 128.30 | 3,881,046 |
|
Jul 1, 2026
|
127.20 | 127.20 | 126.25 | 126.50 | 126.50 | 1,538,187 |
|
Jun 30, 2026
|
125.75 | 127.05 | 125.75 | 127.00 | 127.00 | 1,134,178 |
|
Jun 29, 2026
|
124.25 | 125.60 | 124.25 | 125.30 | 125.30 | 1,687,931 |
|
Jun 26, 2026
|
123.50 | 123.50 | 121.35 | 122.35 | 122.35 | 3,987,712 |
|
Jun 25, 2026
|
125.90 | 126.60 | 125.70 | 126.45 | 126.45 | 1,398,256 |
|
Jun 24, 2026
|
125.00 | 125.85 | 124.50 | 125.50 | 125.50 | 3,151,793 |
|
Jun 23, 2026
|
128.00 | 128.00 | 125.85 | 125.85 | 125.85 | 2,531,096 |
|
Jun 22, 2026
|
130.30 | 131.00 | 130.30 | 130.95 | 130.95 | 3,662,773 |
|
Jun 18, 2026
|
129.35 | 129.70 | 128.55 | 128.90 | 128.90 | 1,618,656 |
|
Jun 17, 2026
|
128.90 | 129.35 | 128.70 | 129.35 | 129.35 | 1,163,312 |
|
Jun 16, 2026
|
130.90 | 131.05 | 130.60 | 131.00 | 131.00 | 1,764,319 |
|
Jun 15, 2026
|
127.65 | 128.20 | 127.55 | 128.20 | 128.20 | 2,173,773 |
|
Jun 12, 2026
|
127.00 | 127.40 | 126.60 | 127.05 | 127.05 | 1,112,239 |
|
Jun 11, 2026
|
124.35 | 125.30 | 124.05 | 125.15 | 125.15 | 1,428,575 |
|
Jun 10, 2026
|
126.55 | 126.70 | 125.45 | 125.65 | 125.65 | 1,459,588 |
|
Jun 9, 2026
|
127.80 | 129.25 | 127.80 | 129.20 | 129.20 | 1,842,007 |
|
Jun 8, 2026
|
127.25 | 128.00 | 126.85 | 127.10 | 127.10 | 2,240,182 |
|
Jun 5, 2026
|
131.40 | 131.90 | 130.90 | 131.70 | 131.70 | 1,149,896 |
|
Jun 4, 2026
|
133.95 | 134.40 | 133.40 | 133.70 | 133.70 | 1,629,966 |
|
Jun 3, 2026
|
137.85 | 138.00 | 137.30 | 137.95 | 137.95 | 1,778,696 |
|
Jun 2, 2026
|
137.50 | 138.10 | 136.75 | 138.05 | 138.05 | 1,924,497 |
|
Jun 1, 2026
|
137.35 | 138.00 | 137.15 | 137.90 | 137.90 | 4,415,484 |
|
May 29, 2026
|
133.00 | 133.75 | 132.75 | 133.70 | 133.70 | 1,048,627 |
|
May 28, 2026
|
131.75 | 132.00 | 130.30 | 130.55 | 130.55 | 2,968,221 |
|
May 27, 2026
|
131.50 | 131.70 | 131.30 | 131.60 | 131.60 | 2,408,210 |
|
May 26, 2026
|
128.90 | 129.05 | 128.55 | 129.05 | 129.05 | 1,382,347 |
|
May 25, 2026
|
129.30 | 129.55 | 129.05 | 129.50 | 129.50 | 3,577,858 |
|
May 22, 2026
|
129.00 | 129.30 | 128.85 | 129.20 | 129.20 | 1,956,049 |
|
May 21, 2026
|
127.40 | 128.40 | 127.40 | 128.35 | 128.35 | 1,274,172 |
|
May 20, 2026
|
126.40 | 126.80 | 126.25 | 126.35 | 126.35 | 1,030,327 |
|
May 19, 2026
|
126.90 | 127.10 | 126.50 | 126.60 | 126.60 | 2,100,092 |
|
May 18, 2026
|
126.85 | 127.70 | 126.50 | 127.45 | 127.45 | 2,747,751 |
|
May 15, 2026
|
130.10 | 130.20 | 128.75 | 128.80 | 128.80 | 1,376,923 |
|
May 14, 2026
|
129.60 | 129.70 | 129.00 | 129.05 | 129.05 | 1,064,439 |
|
May 13, 2026
|
127.40 | 128.20 | 127.40 | 128.20 | 128.20 | 2,915,108 |
|
May 12, 2026
|
127.85 | 128.00 | 127.10 | 127.25 | 127.25 | 1,503,761 |
|
May 11, 2026
|
127.05 | 127.95 | 127.05 | 127.85 | 127.85 | 4,603,083 |
|
May 8, 2026
|
124.85 | 125.00 | 124.60 | 124.90 | 124.90 | 1,983,613 |
|
May 7, 2026
|
124.85 | 124.85 | 124.30 | 124.45 | 124.45 | 1,998,579 |
|
May 6, 2026
|
124.20 | 124.20 | 123.80 | 124.15 | 124.15 | 2,629,958 |
|
May 5, 2026
|
122.65 | 123.00 | 122.65 | 122.85 | 122.85 | 1,714,241 |
|
May 4, 2026
|
122.25 | 122.80 | 121.90 | 122.65 | 122.65 | 3,807,610 |
|
Apr 30, 2026
|
121.90 | 122.10 | 120.65 | 120.80 | 120.80 | 2,054,038 |
|
Apr 29, 2026
|
120.45 | 121.10 | 120.20 | 121.00 | 121.00 | 1,879,710 |
|
Apr 28, 2026
|
121.30 | 121.70 | 121.25 | 121.50 | 121.50 | 2,172,682 |
|
Apr 27, 2026
|
120.50 | 120.65 | 120.15 | 120.20 | 120.20 | 4,298,464 |
|
Apr 24, 2026
|
119.45 | 119.45 | 118.50 | 118.60 | 118.60 | 1,985,648 |
|
Apr 23, 2026
|
119.90 | 119.95 | 118.65 | 119.50 | 119.50 | 5,756,274 |
|
Apr 22, 2026
|
117.85 | 117.90 | 117.60 | 117.85 | 117.85 | 2,274,705 |
|
Apr 21, 2026
|
117.75 | 117.95 | 117.70 | 117.85 | 117.85 | 2,949,017 |
|
Apr 20, 2026
|
117.65 | 118.30 | 117.65 | 118.10 | 118.10 | 2,998,012 |
|
Apr 17, 2026
|
118.10 | 118.10 | 117.55 | 117.55 | 117.55 | 2,328,578 |
|
Apr 16, 2026
|
118.80 | 119.15 | 118.80 | 118.80 | 118.80 | 3,086,294 |
|
Apr 15, 2026
|
116.55 | 117.00 | 116.55 | 116.80 | 116.80 | 3,643,055 |
|
Apr 14, 2026
|
113.20 | 113.70 | 113.20 | 113.35 | 113.35 | 2,405,925 |
|
Apr 13, 2026
|
111.10 | 111.25 | 110.95 | 111.00 | 111.00 | 2,888,002 |
|
Apr 10, 2026
|
111.10 | 111.40 | 111.00 | 111.35 | 111.35 | 2,517,970 |
|
Apr 9, 2026
|
109.95 | 110.10 | 109.70 | 109.90 | 109.90 | 1,764,229 |
|
Apr 8, 2026
|
111.00 | 111.25 | 110.95 | 111.25 | 111.25 | 2,600,142 |
|
Apr 7, 2026
|
106.90 | 107.00 | 106.45 | 106.95 | 106.95 | 1,572,247 |
|
Apr 2, 2026
|
106.00 | 106.10 | 104.15 | 104.15 | 104.15 | 1,464,159 |
|
Apr 1, 2026
|
105.45 | 105.50 | 104.80 | 105.10 | 105.10 | 2,073,777 |
|
Mar 31, 2026
|
100.80 | 101.60 | 100.50 | 101.15 | 101.15 | 2,686,155 |
|
Mar 30, 2026
|
100.90 | 101.75 | 100.65 | 101.70 | 101.70 | 2,590,428 |
|
Mar 27, 2026
|
104.15 | 104.60 | 103.95 | 104.55 | 104.55 | 2,212,066 |
|
Mar 26, 2026
|
107.15 | 107.15 | 106.45 | 106.60 | 106.60 | 2,067,990 |
|
Mar 25, 2026
|
107.55 | 107.85 | 107.20 | 107.60 | 107.60 | 2,157,988 |
|
Mar 24, 2026
|
108.20 | 108.25 | 107.55 | 107.85 | 107.85 | 4,408,580 |
|
Mar 23, 2026
|
106.50 | 107.20 | 106.50 | 106.65 | 106.65 | 2,195,676 |
|
Mar 20, 2026
|
109.60 | 109.60 | 109.25 | 109.25 | 109.25 | 1,015,262 |
|
Mar 19, 2026
|
109.95 | 110.20 | 109.85 | 109.90 | 109.90 | 1,160,469 |
|
Mar 18, 2026
|
111.10 | 111.40 | 111.05 | 111.35 | 111.35 | 1,204,616 |
|
Mar 17, 2026
|
110.70 | 110.70 | 110.20 | 110.40 | 110.40 | 842,168 |
|
Mar 16, 2026
|
110.95 | 111.30 | 110.60 | 111.25 | 111.25 | 1,149,804 |
|
Mar 13, 2026
|
112.00 | 112.00 | 111.60 | 111.80 | 111.80 | 1,895,616 |
|
Mar 12, 2026
|
111.90 | 111.95 | 111.25 | 111.60 | 111.60 | 988,091 |
|
Mar 11, 2026
|
112.60 | 112.90 | 112.60 | 112.75 | 112.75 | 1,342,238 |
|
Mar 10, 2026
|
112.25 | 112.50 | 111.85 | 112.25 | 112.25 | 2,302,845 |
|
Mar 9, 2026
|
109.00 | 109.00 | 107.75 | 108.55 | 108.55 | 6,758,965 |
|
Mar 6, 2026
|
112.15 | 112.60 | 112.10 | 112.50 | 112.50 | 2,917,793 |
|
Mar 5, 2026
|
111.75 | 111.90 | 111.15 | 111.30 | 111.30 | 2,947,020 |
|
Mar 4, 2026
|
109.10 | 109.45 | 108.20 | 108.35 | 108.35 | 4,695,944 |
|
Mar 3, 2026
|
108.15 | 108.30 | 107.85 | 108.05 | 108.05 | 2,823,429 |
|
Mar 2, 2026
|
105.95 | 106.75 | 105.95 | 106.35 | 106.35 | 2,922,485 |
|
Feb 26, 2026
|
106.90 | 106.95 | 106.60 | 106.80 | 106.80 | 2,836,128 |
|
Feb 25, 2026
|
105.40 | 105.50 | 105.05 | 105.10 | 105.10 | 3,435,884 |
|
Feb 24, 2026
|
105.00 | 105.40 | 105.00 | 105.25 | 105.25 | 3,645,755 |
|
Feb 23, 2026
|
109.00 | 109.00 | 106.20 | 106.40 | 106.40 | 8,656,471 |
|
Feb 11, 2026
|
110.55 | 110.60 | 110.15 | 110.20 | 110.20 | 1,865,001 |
|
Feb 10, 2026
|
110.85 | 111.00 | 110.55 | 110.80 | 110.80 | 1,887,398 |
|
Feb 9, 2026
|
109.80 | 110.05 | 109.65 | 109.70 | 109.70 | 2,095,367 |
|
Feb 6, 2026
|
106.15 | 106.70 | 105.50 | 106.30 | 106.30 | 6,160,595 |
|
Feb 5, 2026
|
111.10 | 111.35 | 110.30 | 110.75 | 110.75 | 3,441,683 |
|
Feb 4, 2026
|
112.60 | 113.00 | 112.55 | 112.85 | 112.85 | 1,613,630 |
|
Feb 3, 2026
|
115.15 | 115.45 | 115.10 | 115.45 | 115.45 | 1,811,693 |
|
Feb 2, 2026
|
113.85 | 114.00 | 112.30 | 112.60 | 112.60 | 6,979,357 |
|
Jan 30, 2026
|
114.30 | 114.30 | 113.40 | 114.10 | 114.10 | 1,904,970 |
|
Jan 29, 2026
|
115.65 | 115.70 | 115.20 | 115.70 | 115.70 | 2,263,769 |
|
Jan 28, 2026
|
116.35 | 117.10 | 116.35 | 116.80 | 116.80 | 4,099,977 |
|
Jan 27, 2026
|
115.60 | 116.35 | 115.60 | 116.25 | 116.25 | 2,406,997 |
|
Jan 26, 2026
|
114.15 | 114.15 | 113.55 | 113.80 | 113.80 | 3,813,240 |
|
Jan 23, 2026
|
113.90 | 114.25 | 113.90 | 114.10 | 114.10 | 1,504,712 |
|
Jan 22, 2026
|
113.00 | 113.45 | 113.00 | 113.20 | 113.20 | 2,013,148 |
|
Jan 21, 2026
|
112.50 | 112.80 | 112.45 | 112.70 | 112.70 | 4,346,762 |
|
Jan 20, 2026
|
114.25 | 114.90 | 114.25 | 114.55 | 114.55 | 1,897,674 |
|
Jan 19, 2026
|
115.20 | 115.20 | 114.10 | 114.25 | 114.25 | 4,291,357 |
|
Jan 16, 2026
|
116.50 | 116.55 | 116.30 | 116.50 | 116.50 | 2,483,059 |
|
Jan 15, 2026
|
116.15 | 116.35 | 116.00 | 116.35 | 116.35 | 2,908,765 |
|
Jan 14, 2026
|
118.30 | 118.75 | 118.30 | 118.40 | 118.40 | 3,337,520 |
|
Jan 13, 2026
|
117.85 | 118.15 | 117.75 | 118.10 | 118.10 | 7,912,131 |
|
Jan 12, 2026
|
117.40 | 117.55 | 117.20 | 117.35 | 117.35 | 2,929,587 |
|
Jan 9, 2026
|
117.50 | 117.65 | 117.30 | 117.60 | 117.60 | 1,497,613 |
|
Jan 8, 2026
|
118.30 | 118.75 | 118.15 | 118.55 | 118.55 | 1,952,961 |
|
Jan 7, 2026
|
117.40 | 117.50 | 117.00 | 117.10 | 117.10 | 1,842,869 |
|
Jan 6, 2026
|
116.80 | 117.10 | 116.80 | 117.05 | 117.05 | 1,738,322 |
|
Jan 5, 2026
|
116.45 | 116.50 | 116.10 | 116.40 | 116.40 | 4,589,731 |
|
Jan 2, 2026
|
117.85 | 118.25 | 117.50 | 118.20 | 118.20 | 5,667,123 |
|
Dec 31, 2025
|
117.90 | 118.30 | 117.90 | 118.15 | 118.15 | 1,091,849 |
|
Dec 30, 2025
|
118.40 | 118.45 | 118.20 | 118.30 | 118.30 | 1,715,222 |
|
Dec 29, 2025
|
119.55 | 119.60 | 119.20 | 119.30 | 119.30 | 1,363,403 |
|
Dec 26, 2025
|
119.85 | 119.95 | 119.45 | 119.55 | 119.55 | 3,353,662 |
|
Dec 24, 2025
|
119.70 | 119.85 | 119.45 | 119.55 | 119.55 | 2,771,956 |
|
Dec 23, 2025
|
119.20 | 119.20 | 118.80 | 118.90 | 118.90 | 1,409,423 |
|
Dec 22, 2025
|
118.80 | 119.45 | 118.80 | 119.35 | 119.35 | 1,419,803 |
|
Dec 19, 2025
|
117.50 | 117.75 | 117.10 | 117.60 | 117.60 | 1,425,318 |
|
Dec 18, 2025
|
116.55 | 116.80 | 116.25 | 116.55 | 116.55 | 2,507,077 |
|
Dec 17, 2025
|
118.05 | 118.55 | 118.00 | 118.30 | 118.30 | 1,888,888 |
|
Dec 16, 2025
|
117.15 | 117.15 | 116.45 | 116.90 | 116.90 | 4,948,088 |
|
Dec 15, 2025
|
120.10 | 120.45 | 120.10 | 120.15 | 120.15 | 1,865,276 |
|
Dec 12, 2025
|
121.90 | 122.05 | 121.70 | 121.85 | 121.85 | 1,772,759 |
|
Dec 11, 2025
|
122.00 | 122.05 | 120.70 | 121.40 | 121.40 | 1,717,326 |
|
Dec 10, 2025
|
122.65 | 122.90 | 122.50 | 122.80 | 122.80 | 960,744 |
|
Dec 9, 2025
|
122.90 | 123.10 | 122.60 | 122.60 | 122.60 | 1,243,014 |
|
Dec 8, 2025
|
123.30 | 123.30 | 122.75 | 123.00 | 123.00 | 2,106,356 |
|
Dec 5, 2025
|
122.95 | 123.25 | 122.95 | 123.15 | 123.15 | 1,974,700 |
|
Dec 4, 2025
|
123.10 | 123.20 | 122.60 | 122.70 | 122.70 | 5,851,420 |
|
Dec 3, 2025
|
124.05 | 124.15 | 123.95 | 124.05 | 124.05 | 1,766,840 |
|
Dec 2, 2025
|
123.50 | 123.80 | 123.35 | 123.45 | 123.45 | 1,317,068 |
|
Dec 1, 2025
|
123.25 | 123.30 | 122.35 | 122.40 | 122.40 | 3,106,809 |
|
Nov 28, 2025
|
122.85 | 123.35 | 122.85 | 123.35 | 123.35 | 886,730 |
|
Nov 27, 2025
|
123.10 | 123.15 | 122.40 | 122.85 | 122.85 | 1,232,601 |
|
Nov 26, 2025
|
122.65 | 123.15 | 122.65 | 123.15 | 123.15 | 1,565,299 |
|
Nov 25, 2025
|
122.15 | 122.30 | 121.95 | 122.20 | 122.20 | 2,678,760 |
|
Nov 24, 2025
|
118.35 | 119.25 | 118.25 | 119.25 | 119.25 | 2,446,828 |
|
Nov 21, 2025
|
117.45 | 117.90 | 116.80 | 117.30 | 117.30 | 5,341,510 |
|
Nov 20, 2025
|
121.30 | 121.85 | 121.30 | 121.80 | 121.80 | 1,870,877 |
|
Nov 19, 2025
|
118.05 | 118.90 | 118.05 | 118.20 | 118.20 | 2,481,155 |
|
Nov 18, 2025
|
120.50 | 120.65 | 118.80 | 119.45 | 119.45 | 2,533,584 |
|
Nov 17, 2025
|
120.25 | 122.05 | 120.20 | 122.05 | 122.05 | 4,809,833 |
|
Nov 14, 2025
|
121.00 | 121.15 | 120.20 | 120.75 | 120.75 | 3,837,484 |
|
Nov 13, 2025
|
123.10 | 123.75 | 123.05 | 123.30 | 123.30 | 3,517,289 |
|
Nov 12, 2025
|
123.90 | 124.45 | 123.90 | 124.40 | 124.40 | 3,997,924 |
|
Nov 11, 2025
|
124.20 | 124.20 | 123.50 | 123.70 | 123.70 | 1,970,124 |
|
Nov 10, 2025
|
121.50 | 122.95 | 121.50 | 122.95 | 122.95 | 2,872,329 |
|
Nov 7, 2025
|
121.35 | 121.35 | 120.75 | 121.10 | 121.10 | 3,333,903 |
|
Nov 6, 2025
|
122.15 | 122.80 | 122.00 | 122.65 | 122.65 | 2,363,079 |
|
Nov 5, 2025
|
121.20 | 121.95 | 120.75 | 121.80 | 121.80 | 2,963,272 |
|
Nov 4, 2025
|
124.05 | 124.20 | 123.25 | 123.25 | 123.25 | 1,680,728 |
|
Nov 3, 2025
|
124.30 | 124.40 | 123.75 | 123.80 | 123.80 | 4,742,309 |
