LSE - Delayed Quote
USD
iShares VII PLC - iShares $ Treasury Bd 7-10y ETF USD Acc (CBU0.L)
151.76
+0.67
(+0.44%)
At close: October 30 at 5:26:03 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
|
151.83 | 152.18 | 151.63 | 151.76 | 151.76 | 93,189 |
|
Oct 29, 2026
|
151.06 | 151.50 | 150.77 | 151.09 | 151.09 | 360,099 |
|
Oct 28, 2026
|
150.85 | 151.03 | 150.54 | 150.64 | 150.64 | 36,021 |
|
Oct 27, 2026
|
151.03 | 151.30 | 150.87 | 150.96 | 150.96 | 168,177 |
|
Oct 26, 2026
|
151.08 | 151.31 | 150.87 | 151.14 | 151.14 | 117,719 |
|
Oct 23, 2026
|
151.15 | 151.34 | 150.88 | 150.95 | 150.95 | 66,934 |
|
Oct 22, 2026
|
150.04 | 150.90 | 149.99 | 150.82 | 150.82 | 65,534 |
|
Oct 21, 2026
|
149.54 | 150.00 | 149.53 | 149.73 | 149.73 | 29,689 |
|
Oct 20, 2026
|
149.62 | 150.01 | 149.48 | 149.78 | 149.78 | 95,525 |
|
Oct 19, 2026
|
150.17 | 150.26 | 149.26 | 149.47 | 149.47 | 89,300 |
|
Oct 16, 2026
|
150.05 | 150.15 | 149.42 | 149.95 | 149.95 | 108,398 |
|
Oct 15, 2026
|
149.78 | 150.43 | 149.69 | 149.85 | 149.85 | 50,897 |
|
Oct 14, 2026
|
148.75 | 149.10 | 147.30 | 148.12 | 148.12 | 207,015 |
|
Oct 13, 2026
|
148.89 | 149.07 | 148.41 | 148.46 | 148.46 | 102,009 |
|
Oct 12, 2026
|
148.20 | 148.55 | 147.98 | 148.19 | 148.19 | 49,836 |
|
Oct 9, 2026
|
148.22 | 148.38 | 147.86 | 148.03 | 148.03 | 50,189 |
|
Oct 8, 2026
|
147.43 | 148.71 | 147.14 | 147.64 | 147.64 | 53,066 |
|
Oct 7, 2026
|
147.53 | 147.86 | 146.98 | 147.59 | 147.59 | 81,900 |
|
Oct 6, 2026
|
147.51 | 148.06 | 147.51 | 148.03 | 148.03 | 105,381 |
|
Oct 5, 2026
|
148.02 | 148.04 | 147.07 | 147.37 | 147.37 | 80,056 |
|
Oct 2, 2026
|
148.14 | 148.86 | 147.82 | 147.96 | 147.96 | 61,099 |
|
Oct 1, 2026
|
147.42 | 148.11 | 147.00 | 147.78 | 147.78 | 148,663 |
|
Sep 30, 2026
|
147.96 | 148.32 | 147.32 | 147.65 | 147.65 | 324,907 |
|
Sep 29, 2026
|
147.81 | 148.21 | 147.40 | 147.58 | 147.58 | 54,470 |
|
Sep 28, 2026
|
148.21 | 148.36 | 147.53 | 147.67 | 147.67 | 50,370 |
|
Sep 25, 2026
|
148.53 | 148.65 | 147.95 | 148.30 | 148.30 | 65,519 |
|
Sep 24, 2026
|
149.05 | 149.30 | 148.48 | 148.48 | 148.48 | 54,745 |
|
Sep 23, 2026
|
150.67 | 150.73 | 148.76 | 149.35 | 149.35 | 39,714 |
|
Sep 22, 2026
|
150.32 | 150.97 | 150.24 | 150.48 | 150.48 | 26,634 |
|
Sep 21, 2026
|
150.45 | 150.74 | 150.36 | 150.50 | 150.50 | 162,290 |
|
Sep 18, 2026
|
150.93 | 150.98 | 150.01 | 150.15 | 150.15 | 27,036 |
|
Sep 17, 2026
|
150.28 | 150.76 | 150.17 | 150.68 | 150.68 | 72,113 |
|
Sep 16, 2026
|
150.21 | 150.80 | 150.02 | 150.59 | 150.59 | 69,779 |
|
Sep 15, 2026
|
149.80 | 150.26 | 149.67 | 150.12 | 150.12 | 481,702 |
|
Sep 14, 2026
|
150.51 | 150.65 | 149.96 | 150.55 | 150.55 | 60,521 |
|
Sep 11, 2026
|
150.74 | 151.13 | 150.22 | 150.75 | 150.75 | 86,864 |
|
Sep 10, 2026
|
151.94 | 151.98 | 150.83 | 150.95 | 150.95 | 39,905 |
|
Sep 9, 2026
|
152.18 | 152.25 | 151.63 | 151.78 | 151.78 | 55,824 |
|
Sep 8, 2026
|
152.20 | 152.60 | 152.10 | 152.38 | 152.38 | 58,392 |
|
Sep 7, 2026
|
152.68 | 152.68 | 151.90 | 152.16 | 152.16 | 20,178 |
|
Sep 4, 2026
|
152.64 | 152.80 | 152.18 | 152.50 | 152.50 | 69,976 |
|
Sep 3, 2026
|
152.49 | 152.91 | 152.33 | 152.83 | 152.83 | 43,881 |
|
Sep 2, 2026
|
152.06 | 152.45 | 151.95 | 152.17 | 152.17 | 63,345 |
|
Sep 1, 2026
|
152.42 | 152.61 | 152.14 | 152.46 | 152.46 | 65,085 |
|
Aug 28, 2026
|
153.55 | 153.80 | 153.09 | 153.14 | 153.14 | 27,167 |
|
Aug 27, 2026
|
153.66 | 154.21 | 153.29 | 153.68 | 153.68 | 42,542 |
|
Aug 26, 2026
|
153.71 | 153.98 | 153.49 | 153.65 | 153.65 | 62,018 |
|
Aug 25, 2026
|
153.20 | 153.83 | 153.10 | 153.83 | 153.83 | 38,236 |
|
Aug 24, 2026
|
153.17 | 153.27 | 152.92 | 153.22 | 153.22 | 60,275 |
|
Aug 21, 2026
|
153.14 | 153.35 | 152.74 | 152.83 | 152.83 | 546,013 |
|
Aug 20, 2026
|
153.71 | 153.79 | 153.00 | 153.05 | 153.05 | 33,374 |
|
Aug 19, 2026
|
153.34 | 153.75 | 153.10 | 153.54 | 153.54 | 94,034 |
|
Aug 18, 2026
|
152.79 | 153.06 | 152.62 | 152.93 | 152.93 | 67,661 |
|
Aug 17, 2026
|
153.31 | 153.40 | 152.83 | 153.04 | 153.04 | 56,004 |
|
Aug 14, 2026
|
153.52 | 153.80 | 153.21 | 153.29 | 153.29 | 410,158 |
|
Aug 13, 2026
|
153.19 | 153.97 | 153.14 | 153.65 | 153.65 | 27,864 |
|
Aug 12, 2026
|
153.05 | 153.38 | 152.97 | 153.15 | 153.15 | 22,104 |
|
Aug 11, 2026
|
152.57 | 153.13 | 152.34 | 152.86 | 152.86 | 243,829 |
|
Aug 10, 2026
|
153.28 | 153.38 | 152.78 | 152.87 | 152.87 | 688,329 |
|
Aug 7, 2026
|
153.73 | 153.73 | 152.27 | 153.30 | 153.30 | 12,289 |
|
Aug 6, 2026
|
153.53 | 153.68 | 152.98 | 153.17 | 153.17 | 26,692 |
|
Aug 5, 2026
|
153.71 | 153.81 | 153.30 | 153.50 | 153.50 | 51,300 |
|
Aug 4, 2026
|
152.78 | 154.10 | 152.51 | 153.32 | 153.32 | 282,247 |
|
Aug 3, 2026
|
152.64 | 153.38 | 152.38 | 152.74 | 152.74 | 224,774 |
|
Jul 31, 2026
|
153.24 | 153.24 | 152.09 | 152.27 | 152.27 | 68,700 |
|
Jul 30, 2026
|
152.56 | 153.09 | 152.45 | 152.89 | 152.89 | 48,070 |
|
Jul 29, 2026
|
153.36 | 153.90 | 152.88 | 153.06 | 153.06 | 64,836 |
|
Jul 28, 2026
|
153.30 | 153.59 | 153.12 | 153.55 | 153.55 | 113,849 |
|
Jul 27, 2026
|
153.11 | 153.36 | 152.77 | 153.01 | 153.01 | 47,809 |
|
Jul 24, 2026
|
152.32 | 152.87 | 152.27 | 152.86 | 152.86 | 288,622 |
|
Jul 23, 2026
|
152.70 | 153.25 | 152.13 | 152.28 | 152.28 | 119,032 |
|
Jul 22, 2026
|
153.00 | 153.12 | 152.68 | 152.79 | 152.79 | 60,585 |
|
Jul 21, 2026
|
153.60 | 153.64 | 152.99 | 153.17 | 153.17 | 82,456 |
|
Jul 20, 2026
|
153.68 | 153.96 | 153.40 | 153.44 | 153.44 | 34,867 |
|
Jul 17, 2026
|
154.02 | 154.36 | 153.93 | 154.09 | 154.09 | 59,488 |
|
Jul 16, 2026
|
153.72 | 153.80 | 153.38 | 153.67 | 153.67 | 68,766 |
|
Jul 15, 2026
|
153.27 | 156.41 | 153.11 | 153.85 | 153.85 | 192,755 |
|
Jul 14, 2026
|
152.87 | 153.95 | 152.76 | 153.61 | 153.61 | 122,719 |
|
Jul 13, 2026
|
153.49 | 153.53 | 153.06 | 153.16 | 153.16 | 415,416 |
|
Jul 10, 2026
|
153.90 | 154.04 | 153.49 | 153.82 | 153.82 | 50,529 |
|
Jul 9, 2026
|
153.56 | 153.91 | 153.27 | 153.71 | 153.71 | 37,124 |
|
Jul 8, 2026
|
153.67 | 153.80 | 153.08 | 153.18 | 153.18 | 29,754 |
|
Jul 7, 2026
|
154.21 | 154.32 | 153.92 | 154.01 | 154.01 | 41,689 |
|
Jul 6, 2026
|
154.52 | 157.68 | 154.21 | 154.32 | 154.32 | 96,192 |
|
Jul 3, 2026
|
154.35 | 154.60 | 154.24 | 154.35 | 154.35 | 4,485 |
|
Jul 2, 2026
|
154.27 | 154.59 | 153.52 | 154.58 | 154.58 | 48,306 |
|
Jul 1, 2026
|
154.46 | 154.55 | 154.00 | 154.40 | 154.40 | 91,449 |
|
Jun 30, 2026
|
155.47 | 155.53 | 154.83 | 155.01 | 155.01 | 49,453 |
|
Jun 29, 2026
|
155.24 | 158.51 | 155.11 | 155.17 | 155.17 | 844,552 |
|
Jun 26, 2026
|
155.19 | 155.38 | 154.96 | 155.33 | 155.33 | 89,354 |
|
Jun 25, 2026
|
154.82 | 155.33 | 154.67 | 155.09 | 155.09 | 39,264 |
|
Jun 24, 2026
|
153.99 | 154.85 | 153.91 | 154.75 | 154.75 | 252,420 |
|
Jun 23, 2026
|
153.86 | 154.07 | 153.83 | 154.03 | 154.03 | 79,472 |
|
Jun 22, 2026
|
154.10 | 154.29 | 153.68 | 153.79 | 153.79 | 93,880 |
|
Jun 19, 2026
|
154.10 | 154.34 | 153.78 | 153.88 | 153.88 | 7,567 |
|
Jun 18, 2026
|
154.15 | 154.63 | 154.00 | 154.46 | 154.46 | 203,600 |
|
Jun 17, 2026
|
154.53 | 154.70 | 154.13 | 154.50 | 154.50 | 80,775 |
|
Jun 16, 2026
|
154.27 | 157.35 | 154.05 | 154.35 | 154.35 | 107,338 |
|
Jun 15, 2026
|
154.40 | 154.57 | 154.05 | 154.18 | 154.18 | 163,316 |
|
Jun 12, 2026
|
154.04 | 154.46 | 153.69 | 153.98 | 153.98 | 22,393 |
|
Jun 11, 2026
|
153.30 | 153.55 | 153.19 | 153.43 | 153.43 | 116,762 |
|
Jun 10, 2026
|
153.23 | 153.66 | 153.11 | 153.46 | 153.46 | 45,661 |
|
Jun 9, 2026
|
153.04 | 153.36 | 153.00 | 153.02 | 153.02 | 82,753 |
|
Jun 8, 2026
|
152.66 | 153.40 | 152.57 | 152.99 | 152.99 | 34,897 |
|
Jun 5, 2026
|
153.90 | 154.07 | 153.02 | 153.16 | 153.16 | 29,098 |
|
Jun 4, 2026
|
153.73 | 156.93 | 153.66 | 153.97 | 153.97 | 38,416 |
|
Jun 3, 2026
|
153.70 | 153.82 | 153.52 | 153.60 | 153.60 | 39,509 |
|
Jun 2, 2026
|
154.28 | 154.40 | 154.00 | 154.09 | 154.09 | 111,715 |
|
Jun 1, 2026
|
153.95 | 157.13 | 153.33 | 153.45 | 153.45 | 160,063 |
|
May 29, 2026
|
154.07 | 154.37 | 153.91 | 154.31 | 154.31 | 252,206 |
|
May 28, 2026
|
153.48 | 154.50 | 153.33 | 153.91 | 153.91 | 794,756 |
|
May 27, 2026
|
153.88 | 157.68 | 153.65 | 153.81 | 153.81 | 276,025 |
|
May 26, 2026
|
153.31 | 153.72 | 153.25 | 153.33 | 153.33 | 84,364 |
|
May 22, 2026
|
152.66 | 153.09 | 152.45 | 152.65 | 152.65 | 54,337 |
|
May 21, 2026
|
152.49 | 152.82 | 152.05 | 152.29 | 152.29 | 56,869 |
|
May 20, 2026
|
151.80 | 152.75 | 148.59 | 152.54 | 152.54 | 258,591 |
|
May 19, 2026
|
152.27 | 152.39 | 151.44 | 151.48 | 151.48 | 494,308 |
|
May 18, 2026
|
152.16 | 152.73 | 152.09 | 152.27 | 152.27 | 77,680 |
|
May 15, 2026
|
153.04 | 153.71 | 152.44 | 152.48 | 152.48 | 26,066 |
|
May 14, 2026
|
153.80 | 154.04 | 153.71 | 153.91 | 153.91 | 131,849 |
|
May 13, 2026
|
153.66 | 153.87 | 153.35 | 153.44 | 153.44 | 54,976 |
|
May 12, 2026
|
154.08 | 154.74 | 153.66 | 153.78 | 153.78 | 23,553 |
|
May 11, 2026
|
154.49 | 154.55 | 154.18 | 154.45 | 154.45 | 67,593 |
|
May 8, 2026
|
154.51 | 154.88 | 154.40 | 154.71 | 154.71 | 22,397 |
|
May 7, 2026
|
154.98 | 155.22 | 154.44 | 154.71 | 154.71 | 63,257 |
|
May 6, 2026
|
154.36 | 154.88 | 154.30 | 154.76 | 154.76 | 36,682 |
|
May 5, 2026
|
153.87 | 154.14 | 153.75 | 154.07 | 154.07 | 95,691 |
|
May 1, 2026
|
154.20 | 154.76 | 154.18 | 154.37 | 154.37 | 57,316 |
|
Apr 30, 2026
|
154.14 | 154.38 | 153.44 | 154.29 | 154.29 | 188,965 |
|
Apr 29, 2026
|
154.51 | 154.76 | 154.06 | 154.13 | 154.13 | 23,896 |
|
Apr 28, 2026
|
154.63 | 157.82 | 154.32 | 154.55 | 154.55 | 45,251 |
|
Apr 27, 2026
|
154.90 | 158.18 | 154.71 | 154.82 | 154.82 | 70,738 |
|
Apr 24, 2026
|
154.85 | 155.15 | 154.64 | 155.02 | 155.02 | 144,961 |
|
Apr 23, 2026
|
154.91 | 155.27 | 154.81 | 155.21 | 155.21 | 68,657 |
|
Apr 22, 2026
|
155.29 | 155.49 | 155.02 | 155.17 | 155.17 | 160,152 |
|
Apr 21, 2026
|
155.59 | 155.97 | 154.94 | 155.09 | 155.09 | 383,105 |
|
Apr 20, 2026
|
155.56 | 155.67 | 155.29 | 155.58 | 155.58 | 64,834 |
|
Apr 17, 2026
|
154.99 | 155.92 | 154.75 | 155.68 | 155.68 | 303,377 |
|
Apr 16, 2026
|
155.41 | 155.52 | 154.82 | 155.10 | 155.10 | 28,313 |
|
Apr 15, 2026
|
155.45 | 155.63 | 155.00 | 155.10 | 155.10 | 168,327 |
|
Apr 14, 2026
|
155.12 | 155.31 | 154.89 | 155.24 | 155.24 | 116,889 |
|
Apr 13, 2026
|
154.51 | 154.85 | 154.29 | 154.56 | 154.56 | 335,347 |
|
Apr 10, 2026
|
154.96 | 155.45 | 154.18 | 154.89 | 154.89 | 55,717 |
|
Apr 9, 2026
|
154.90 | 155.05 | 154.60 | 154.93 | 154.93 | 33,193 |
|
Apr 8, 2026
|
155.19 | 155.82 | 154.63 | 155.15 | 155.15 | 90,362 |
|
Apr 7, 2026
|
153.87 | 154.51 | 153.83 | 154.06 | 154.06 | 47,695 |
|
Apr 2, 2026
|
153.75 | 154.80 | 153.75 | 154.63 | 154.63 | 36,810 |
|
Apr 1, 2026
|
154.97 | 155.48 | 154.26 | 154.68 | 154.68 | 74,899 |
|
Mar 31, 2026
|
154.46 | 154.54 | 154.15 | 154.26 | 154.26 | 128,118 |
|
Mar 30, 2026
|
153.41 | 154.25 | 152.96 | 154.19 | 154.19 | 29,622 |
|
Mar 27, 2026
|
152.91 | 153.27 | 152.49 | 153.22 | 153.22 | 110,480 |
|
Mar 26, 2026
|
153.67 | 154.31 | 153.42 | 153.42 | 153.42 | 77,937 |
|
Mar 25, 2026
|
153.83 | 154.32 | 153.82 | 154.21 | 154.21 | 141,821 |
|
Mar 24, 2026
|
153.75 | 153.98 | 153.19 | 153.70 | 153.70 | 133,970 |
|
Mar 23, 2026
|
153.09 | 154.50 | 152.78 | 153.65 | 153.65 | 128,914 |
|
Mar 20, 2026
|
154.01 | 154.88 | 153.40 | 153.66 | 153.66 | 410,720 |
|
Mar 19, 2026
|
154.73 | 154.92 | 154.21 | 154.72 | 154.72 | 37,343 |
|
Mar 18, 2026
|
155.74 | 158.99 | 155.23 | 155.30 | 155.30 | 41,629 |
|
Mar 17, 2026
|
155.17 | 155.75 | 155.09 | 155.71 | 155.71 | 16,093 |
|
Mar 16, 2026
|
154.88 | 155.58 | 154.78 | 155.13 | 155.13 | 89,226 |
|
Mar 13, 2026
|
154.58 | 155.15 | 154.55 | 154.58 | 154.58 | 47,499 |
|
Mar 12, 2026
|
155.39 | 155.44 | 154.85 | 155.03 | 155.03 | 65,656 |
|
Mar 11, 2026
|
155.78 | 156.00 | 155.32 | 155.44 | 155.44 | 116,540 |
|
Mar 10, 2026
|
156.60 | 156.79 | 156.14 | 156.43 | 156.43 | 1,037,524 |
|
Mar 9, 2026
|
155.39 | 156.39 | 155.34 | 156.19 | 156.19 | 152,719 |
|
Mar 5, 2026
|
156.19 | 156.85 | 155.89 | 155.98 | 155.98 | 68,948 |
|
Mar 4, 2026
|
156.83 | 156.91 | 156.49 | 156.68 | 156.68 | 164,394 |
|
Mar 3, 2026
|
156.87 | 156.92 | 156.22 | 156.81 | 156.81 | 156,989 |
|
Mar 2, 2026
|
158.03 | 157.55 | 156.97 | 157.09 | 157.09 | 92,344 |
|
Feb 27, 2026
|
157.57 | 158.27 | 157.29 | 157.92 | 157.92 | 136,017 |
|
Feb 26, 2026
|
157.17 | 157.44 | 156.88 | 157.30 | 157.30 | 153,421 |
|
Feb 25, 2026
|
157.00 | 157.06 | 156.84 | 157.05 | 157.05 | 184,597 |
|
Feb 24, 2026
|
157.00 | 157.18 | 156.90 | 157.13 | 157.13 | 427,319 |
|
Feb 23, 2026
|
156.64 | 157.12 | 156.51 | 157.02 | 157.02 | 28,469 |
|
Feb 20, 2026
|
156.54 | 157.19 | 156.00 | 156.42 | 156.42 | 33,537 |
|
Feb 19, 2026
|
156.26 | 156.59 | 156.18 | 156.48 | 156.48 | 75,870 |
|
Feb 18, 2026
|
156.48 | 156.80 | 156.33 | 156.47 | 156.47 | 64,781 |
|
Feb 17, 2026
|
157.04 | 157.19 | 156.66 | 156.74 | 156.74 | 66,600 |
|
Feb 16, 2026
|
156.84 | 157.04 | 156.61 | 156.84 | 156.84 | 8,428 |
|
Feb 13, 2026
|
155.94 | 156.77 | 155.89 | 156.72 | 156.72 | 39,756 |
|
Feb 12, 2026
|
155.38 | 156.03 | 155.29 | 155.96 | 155.96 | 72,071 |
|
Feb 11, 2026
|
155.60 | 155.80 | 154.87 | 155.41 | 155.41 | 51,576 |
|
Feb 10, 2026
|
155.12 | 155.71 | 155.09 | 155.68 | 155.68 | 45,459 |
|
Feb 9, 2026
|
154.72 | 154.90 | 154.48 | 154.85 | 154.85 | 47,691 |
|
Feb 6, 2026
|
155.09 | 158.13 | 154.63 | 154.75 | 154.75 | 41,257 |
|
Feb 5, 2026
|
154.09 | 154.90 | 153.80 | 154.70 | 154.70 | 56,900 |
|
Feb 4, 2026
|
153.99 | 154.13 | 153.83 | 154.04 | 154.04 | 51,040 |
|
Feb 3, 2026
|
153.92 | 154.01 | 153.72 | 153.90 | 153.90 | 34,985 |
|
Feb 2, 2026
|
154.40 | 155.32 | 153.26 | 154.01 | 154.01 | 56,153 |
|
Jan 30, 2026
|
153.88 | 154.72 | 153.88 | 154.30 | 154.30 | 40,837 |
|
Jan 29, 2026
|
154.01 | 154.37 | 153.91 | 154.35 | 154.35 | 103,010 |
|
Jan 28, 2026
|
154.27 | 155.00 | 154.00 | 154.06 | 154.06 | 63,560 |
|
Jan 27, 2026
|
154.32 | 154.98 | 154.15 | 154.35 | 154.35 | 125,664 |
|
Jan 26, 2026
|
154.45 | 158.41 | 154.19 | 154.37 | 154.37 | 82,651 |
|
Jan 23, 2026
|
153.84 | 154.88 | 153.26 | 154.11 | 154.11 | 31,298 |
|
Jan 22, 2026
|
154.85 | 154.85 | 150.99 | 153.84 | 153.84 | 60,802 |
|
Jan 21, 2026
|
153.64 | 153.95 | 153.53 | 153.86 | 153.86 | 149,263 |
|
Jan 20, 2026
|
153.72 | 153.85 | 153.50 | 153.70 | 153.70 | 86,503 |
|
Jan 19, 2026
|
154.10 | 154.27 | 153.82 | 153.86 | 153.86 | 19,449 |
|
Jan 16, 2026
|
154.78 | 154.96 | 154.26 | 154.46 | 154.46 | 103,221 |
|
Jan 15, 2026
|
155.16 | 155.85 | 154.83 | 154.93 | 154.93 | 47,157 |
|
Jan 14, 2026
|
154.79 | 155.21 | 154.45 | 155.13 | 155.13 | 39,950 |
|
Jan 13, 2026
|
154.47 | 154.88 | 154.43 | 154.66 | 154.66 | 87,467 |
|
Jan 12, 2026
|
154.56 | 154.73 | 154.35 | 154.57 | 154.57 | 106,710 |
|
Jan 9, 2026
|
154.63 | 157.71 | 154.05 | 154.76 | 154.76 | 53,857 |
|
Jan 8, 2026
|
155.17 | 155.25 | 154.59 | 154.76 | 154.76 | 155,579 |
|
Jan 7, 2026
|
154.80 | 157.96 | 154.80 | 154.98 | 154.98 | 115,196 |
|
Jan 6, 2026
|
154.57 | 154.79 | 154.46 | 154.53 | 154.53 | 50,001 |
|
Jan 5, 2026
|
154.63 | 157.70 | 151.49 | 154.78 | 154.78 | 42,704 |
|
Jan 2, 2026
|
155.00 | 155.26 | 154.12 | 154.59 | 154.59 | 18,388 |
|
Dec 31, 2025
|
155.18 | 155.66 | 154.87 | 155.66 | 155.66 | 5,505 |
|
Dec 30, 2025
|
155.24 | 155.29 | 154.86 | 155.20 | 155.20 | 28,483 |
|
Dec 29, 2025
|
154.99 | 155.65 | 154.98 | 155.05 | 155.05 | 131,330 |
|
Dec 24, 2025
|
155.32 | 155.54 | 154.37 | 154.73 | 154.73 | 45,783 |
|
Dec 23, 2025
|
154.80 | 157.79 | 154.16 | 154.49 | 154.49 | 83,474 |
|
Dec 22, 2025
|
154.51 | 154.65 | 154.44 | 154.54 | 154.54 | 90,661 |
|
Dec 19, 2025
|
154.99 | 154.99 | 154.62 | 154.72 | 154.72 | 53,086 |
|
Dec 18, 2025
|
154.73 | 155.12 | 154.73 | 155.04 | 155.04 | 22,689 |
|
Dec 17, 2025
|
154.49 | 154.71 | 154.27 | 154.45 | 154.45 | 42,529 |
|
Dec 16, 2025
|
155.13 | 155.34 | 154.11 | 154.51 | 154.51 | 53,660 |
|
Dec 15, 2025
|
154.30 | 154.56 | 154.19 | 154.34 | 154.34 | 20,941 |
|
Dec 12, 2025
|
154.40 | 155.01 | 153.68 | 153.98 | 153.98 | 22,481 |
|
Dec 11, 2025
|
153.86 | 155.31 | 153.86 | 154.75 | 154.75 | 76,416 |
|
Dec 10, 2025
|
153.97 | 154.35 | 153.66 | 154.20 | 154.20 | 162,926 |
|
Dec 9, 2025
|
154.54 | 154.54 | 153.55 | 154.11 | 154.11 | 361,768 |
|
Dec 8, 2025
|
155.18 | 155.18 | 153.93 | 153.98 | 153.98 | 32,954 |
|
Dec 5, 2025
|
154.86 | 154.96 | 154.41 | 154.59 | 154.59 | 52,451 |
|
Dec 4, 2025
|
155.22 | 155.73 | 154.40 | 154.96 | 154.96 | 45,028 |
|
Dec 3, 2025
|
155.84 | 155.84 | 155.06 | 155.18 | 155.18 | 34,248 |
|
Dec 2, 2025
|
155.70 | 155.70 | 154.26 | 154.96 | 154.96 | 63,240 |
|
Dec 1, 2025
|
155.10 | 155.83 | 154.90 | 154.96 | 154.96 | 97,007 |
|
Nov 28, 2025
|
155.40 | 156.26 | 155.40 | 155.62 | 155.62 | 81,452 |
|
Nov 27, 2025
|
156.00 | 156.55 | 155.68 | 155.83 | 155.83 | 6,649 |
|
Nov 26, 2025
|
155.99 | 156.38 | 155.02 | 155.85 | 155.85 | 30,037 |
|
Nov 25, 2025
|
155.36 | 156.10 | 155.33 | 155.86 | 155.86 | 96,530 |
|
Nov 24, 2025
|
155.83 | 155.83 | 155.13 | 155.24 | 155.24 | 55,555 |
|
Nov 21, 2025
|
155.01 | 155.33 | 154.20 | 155.00 | 155.00 | 153,463 |
|
Nov 20, 2025
|
154.24 | 154.88 | 154.00 | 154.67 | 154.67 | 49,180 |
|
Nov 19, 2025
|
154.32 | 155.18 | 154.29 | 154.50 | 154.50 | 24,941 |
|
Nov 18, 2025
|
154.47 | 154.70 | 154.20 | 154.32 | 154.32 | 423,972 |
|
Nov 17, 2025
|
154.09 | 154.40 | 154.07 | 154.20 | 154.20 | 27,445 |
|
Nov 14, 2025
|
154.63 | 154.91 | 154.07 | 154.24 | 154.24 | 51,623 |
|
Nov 13, 2025
|
154.61 | 154.81 | 154.32 | 154.47 | 154.47 | 34,593 |
|
Nov 12, 2025
|
154.49 | 155.05 | 154.14 | 154.66 | 154.66 | 178,866 |
|
Nov 11, 2025
|
154.14 | 154.70 | 154.01 | 154.70 | 154.70 | 39,425 |
|
Nov 10, 2025
|
154.57 | 157.79 | 153.79 | 154.19 | 154.19 | 15,992 |
|
Nov 7, 2025
|
154.95 | 154.95 | 153.92 | 154.64 | 154.64 | 93,105 |
|
Nov 6, 2025
|
153.79 | 154.44 | 153.67 | 154.41 | 154.41 | 49,625 |
|
Nov 5, 2025
|
155.22 | 158.84 | 153.53 | 153.56 | 153.56 | 48,456 |
|
Nov 4, 2025
|
155.00 | 155.00 | 153.91 | 154.22 | 154.22 | 85,001 |
|
Nov 3, 2025
|
154.19 | 154.65 | 153.79 | 154.00 | 154.00 | 156,281 |
|
Oct 31, 2025
|
154.13 | 154.26 | 153.82 | 154.05 | 154.05 | 48,358 |
|
Oct 30, 2025
|
154.95 | 158.18 | 153.84 | 154.27 | 154.27 | 46,903 |
