NYSEArca - Delayed Quote
USD
DB Gold Double Long ETN (DGP)
120.10
-6.00
(-4.76%)
At close: October 30 at 1:53:07 PM EDT
Trade DGP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
|
122.02 | 122.02 | 119.69 | 120.10 | 120.10 | 13,400 |
|
Oct 29, 2026
|
127.93 | 128.70 | 126.10 | 126.10 | 126.10 | 37,400 |
|
Oct 28, 2026
|
128.95 | 130.72 | 128.95 | 130.28 | 130.28 | 11,700 |
|
Oct 27, 2026
|
127.02 | 129.71 | 127.02 | 128.61 | 128.61 | 39,900 |
|
Oct 26, 2026
|
125.04 | 127.56 | 125.04 | 125.39 | 125.39 | 45,200 |
|
Oct 23, 2026
|
128.10 | 128.10 | 124.00 | 124.00 | 124.00 | 36,800 |
|
Oct 22, 2026
|
133.60 | 134.55 | 128.29 | 128.61 | 128.61 | 86,500 |
|
Oct 21, 2026
|
137.15 | 142.81 | 136.54 | 137.89 | 137.89 | 127,000 |
|
Oct 20, 2026
|
136.70 | 140.75 | 135.98 | 138.43 | 138.43 | 99,800 |
|
Oct 19, 2026
|
139.15 | 144.64 | 135.99 | 136.79 | 136.79 | 126,700 |
|
Oct 16, 2026
|
140.91 | 145.01 | 139.72 | 139.72 | 139.72 | 56,300 |
|
Oct 15, 2026
|
143.00 | 143.00 | 139.48 | 140.91 | 140.91 | 44,800 |
|
Oct 14, 2026
|
140.51 | 140.51 | 136.00 | 136.00 | 136.00 | 40,300 |
|
Oct 13, 2026
|
145.88 | 148.03 | 142.34 | 142.88 | 142.88 | 201,000 |
|
Oct 12, 2026
|
145.92 | 148.67 | 145.92 | 146.03 | 146.03 | 174,300 |
|
Oct 9, 2026
|
148.66 | 149.30 | 147.61 | 148.51 | 148.51 | 72,900 |
|
Oct 8, 2026
|
145.32 | 146.31 | 144.31 | 145.90 | 145.90 | 179,500 |
|
Oct 7, 2026
|
142.30 | 144.83 | 140.66 | 144.50 | 144.50 | 125,000 |
|
Oct 6, 2026
|
148.50 | 149.28 | 144.66 | 147.26 | 147.26 | 116,800 |
|
Oct 5, 2026
|
149.50 | 149.50 | 145.96 | 146.65 | 146.65 | 122,500 |
|
Oct 2, 2026
|
151.80 | 151.90 | 143.49 | 147.37 | 147.37 | 146,400 |
|
Oct 1, 2026
|
147.72 | 151.05 | 146.22 | 148.85 | 148.85 | 195,700 |
|
Sep 30, 2026
|
150.50 | 153.02 | 147.37 | 148.37 | 148.37 | 213,900 |
|
Sep 29, 2026
|
143.16 | 150.17 | 143.16 | 149.55 | 149.55 | 97,100 |
|
Sep 28, 2026
|
143.75 | 147.10 | 142.36 | 143.96 | 143.96 | 106,500 |
|
Sep 25, 2026
|
152.80 | 156.24 | 150.26 | 154.06 | 154.06 | 148,300 |
|
Sep 24, 2026
|
151.47 | 153.45 | 149.33 | 151.30 | 151.30 | 126,500 |
|
Sep 23, 2026
|
151.30 | 152.56 | 149.86 | 152.00 | 152.00 | 145,900 |
|
Sep 22, 2026
|
151.00 | 154.35 | 150.55 | 154.30 | 154.30 | 155,300 |
|
Sep 21, 2026
|
153.00 | 153.70 | 150.50 | 152.72 | 152.72 | 104,100 |
|
Sep 18, 2026
|
157.37 | 159.33 | 154.93 | 156.31 | 156.31 | 147,400 |
|
Sep 17, 2026
|
157.00 | 158.98 | 156.61 | 158.98 | 158.98 | 87,900 |
|
Sep 16, 2026
|
153.30 | 155.33 | 150.01 | 151.99 | 151.99 | 140,700 |
|
Sep 15, 2026
|
150.96 | 154.18 | 150.47 | 151.79 | 151.79 | 57,200 |
|
Sep 14, 2026
|
151.80 | 154.92 | 150.00 | 150.00 | 150.00 | 120,400 |
|
Sep 11, 2026
|
157.02 | 162.47 | 155.44 | 156.78 | 156.78 | 129,000 |
|
Sep 10, 2026
|
159.69 | 161.18 | 154.88 | 155.99 | 155.99 | 128,000 |
|
Sep 9, 2026
|
165.43 | 167.30 | 161.78 | 162.45 | 162.45 | 186,900 |
|
Sep 8, 2026
|
161.97 | 164.58 | 160.91 | 164.06 | 164.06 | 194,300 |
|
Sep 4, 2026
|
157.69 | 165.92 | 157.38 | 162.97 | 162.97 | 156,900 |
|
Sep 3, 2026
|
165.00 | 170.70 | 163.46 | 166.85 | 166.85 | 174,000 |
|
Sep 2, 2026
|
152.00 | 159.84 | 152.00 | 159.84 | 159.84 | 148,000 |
|
Sep 1, 2026
|
153.00 | 156.65 | 151.33 | 151.33 | 151.33 | 162,300 |
|
Aug 31, 2026
|
157.90 | 158.79 | 156.48 | 157.20 | 157.20 | 202,200 |
|
Aug 28, 2026
|
169.49 | 172.50 | 158.65 | 158.65 | 158.65 | 188,200 |
|
Aug 27, 2026
|
170.11 | 173.80 | 168.01 | 170.01 | 170.01 | 221,100 |
|
Aug 26, 2026
|
167.20 | 170.87 | 167.20 | 168.64 | 168.64 | 242,700 |
|
Aug 25, 2026
|
168.00 | 172.61 | 168.00 | 172.61 | 172.61 | 210,300 |
|
Aug 24, 2026
|
176.00 | 176.00 | 169.90 | 171.00 | 171.00 | 195,800 |
|
Aug 21, 2026
|
172.02 | 174.60 | 168.00 | 169.70 | 169.70 | 162,100 |
|
Aug 20, 2026
|
166.00 | 173.08 | 163.17 | 172.82 | 172.82 | 128,100 |
|
Aug 19, 2026
|
163.05 | 169.10 | 160.16 | 167.16 | 167.16 | 134,200 |
|
Aug 18, 2026
|
157.50 | 158.03 | 153.17 | 153.22 | 153.22 | 221,200 |
|
Aug 17, 2026
|
154.93 | 161.00 | 154.93 | 158.19 | 158.19 | 155,700 |
|
Aug 14, 2026
|
154.90 | 160.49 | 154.90 | 157.49 | 157.49 | 175,400 |
|
Aug 13, 2026
|
158.06 | 159.08 | 153.99 | 154.54 | 154.54 | 118,500 |
|
Aug 12, 2026
|
155.30 | 161.00 | 154.70 | 159.90 | 159.90 | 195,600 |
|
Aug 11, 2026
|
154.00 | 154.07 | 151.33 | 152.24 | 152.24 | 155,800 |
|
Aug 10, 2026
|
149.60 | 153.30 | 148.85 | 153.25 | 153.25 | 143,500 |
|
Aug 7, 2026
|
151.37 | 151.87 | 149.32 | 150.13 | 150.13 | 169,900 |
|
Aug 6, 2026
|
143.94 | 145.95 | 142.64 | 143.98 | 143.98 | 172,200 |
|
Aug 5, 2026
|
140.82 | 145.40 | 140.81 | 144.39 | 144.39 | 146,800 |
|
Aug 4, 2026
|
132.90 | 134.63 | 132.90 | 133.19 | 133.19 | 143,400 |
|
Aug 3, 2026
|
130.41 | 131.75 | 129.47 | 131.61 | 131.61 | 148,200 |
|
Jul 31, 2026
|
130.39 | 132.43 | 129.27 | 131.74 | 131.74 | 85,400 |
|
Jul 30, 2026
|
134.35 | 135.68 | 133.67 | 135.56 | 135.56 | 85,600 |
|
Jul 29, 2026
|
128.81 | 135.63 | 127.93 | 130.77 | 130.77 | 160,900 |
|
Jul 28, 2026
|
129.98 | 131.49 | 129.23 | 130.16 | 130.16 | 65,300 |
|
Jul 27, 2026
|
133.00 | 135.16 | 132.47 | 133.71 | 133.71 | 105,600 |
|
Jul 24, 2026
|
130.68 | 133.60 | 130.68 | 132.52 | 132.52 | 82,800 |
|
Jul 23, 2026
|
132.36 | 132.53 | 130.72 | 131.37 | 131.37 | 109,200 |
|
Jul 22, 2026
|
137.24 | 139.30 | 136.74 | 137.06 | 137.06 | 109,200 |
|
Jul 21, 2026
|
131.39 | 134.37 | 131.16 | 133.71 | 133.71 | 197,000 |
|
Jul 20, 2026
|
128.62 | 129.46 | 127.83 | 128.53 | 128.53 | 148,600 |
|
Jul 17, 2026
|
125.93 | 129.64 | 125.67 | 129.08 | 129.08 | 102,700 |
|
Jul 16, 2026
|
128.32 | 129.60 | 126.17 | 126.82 | 126.82 | 102,900 |
|
Jul 15, 2026
|
132.67 | 133.10 | 130.04 | 131.77 | 131.77 | 98,300 |
|
Jul 14, 2026
|
133.20 | 134.50 | 131.27 | 131.58 | 131.58 | 100,600 |
|
Jul 13, 2026
|
132.76 | 132.77 | 127.48 | 128.89 | 128.89 | 163,200 |
|
Jul 10, 2026
|
134.36 | 136.03 | 134.02 | 135.66 | 135.66 | 168,400 |
|
Jul 9, 2026
|
136.65 | 137.55 | 134.43 | 136.57 | 136.57 | 89,100 |
|
Jul 8, 2026
|
132.30 | 135.20 | 130.41 | 134.44 | 134.44 | 114,100 |
|
Jul 7, 2026
|
139.74 | 140.32 | 134.55 | 136.78 | 136.78 | 153,100 |
|
Jul 6, 2026
|
137.50 | 139.85 | 137.07 | 139.73 | 139.73 | 58,900 |
|
Jul 2, 2026
|
136.33 | 138.57 | 134.05 | 136.40 | 136.40 | 87,200 |
|
Jul 1, 2026
|
131.74 | 136.29 | 131.17 | 131.50 | 131.50 | 55,800 |
|
Jun 30, 2026
|
130.64 | 133.52 | 129.71 | 130.16 | 130.16 | 84,200 |
|
Jun 29, 2026
|
131.63 | 134.96 | 128.01 | 129.71 | 129.71 | 71,800 |
|
Jun 26, 2026
|
133.45 | 136.20 | 132.00 | 134.20 | 134.20 | 156,200 |
|
Jun 25, 2026
|
130.15 | 132.35 | 129.07 | 130.60 | 130.60 | 133,500 |
|
Jun 24, 2026
|
127.02 | 132.04 | 125.79 | 128.29 | 128.29 | 140,200 |
|
Jun 23, 2026
|
137.82 | 140.06 | 136.73 | 137.54 | 137.54 | 119,300 |
|
Jun 22, 2026
|
143.13 | 145.04 | 141.61 | 142.75 | 142.75 | 217,400 |
|
Jun 18, 2026
|
148.18 | 149.28 | 144.30 | 144.77 | 144.77 | 120,600 |
|
Jun 17, 2026
|
153.58 | 160.95 | 145.15 | 146.61 | 146.61 | 323,800 |
|
Jun 16, 2026
|
154.14 | 155.17 | 152.06 | 154.84 | 154.84 | 175,100 |
|
Jun 15, 2026
|
154.99 | 157.49 | 152.52 | 152.56 | 152.56 | 258,300 |
|
Jun 12, 2026
|
144.28 | 146.28 | 141.96 | 144.89 | 144.89 | 137,400 |
|
Jun 11, 2026
|
134.26 | 145.18 | 132.80 | 144.79 | 144.79 | 242,300 |
|
Jun 10, 2026
|
140.53 | 143.00 | 134.25 | 135.56 | 135.56 | 311,800 |
|
Jun 9, 2026
|
153.54 | 155.96 | 146.77 | 148.13 | 148.13 | 484,300 |
|
Jun 8, 2026
|
152.00 | 155.38 | 152.00 | 153.20 | 153.20 | 119,700 |
|
Jun 5, 2026
|
159.52 | 159.58 | 152.50 | 152.50 | 152.50 | 162,100 |
|
Jun 4, 2026
|
167.03 | 167.36 | 163.55 | 164.80 | 164.80 | 266,100 |
|
Jun 3, 2026
|
162.79 | 163.70 | 161.25 | 162.64 | 162.64 | 233,600 |
|
Jun 2, 2026
|
167.24 | 167.89 | 165.13 | 165.46 | 165.46 | 222,800 |
|
Jun 1, 2026
|
164.20 | 166.29 | 162.16 | 165.20 | 165.20 | 242,800 |
|
May 29, 2026
|
168.37 | 174.27 | 166.33 | 170.14 | 170.14 | 279,400 |
|
May 28, 2026
|
161.20 | 167.60 | 160.64 | 166.56 | 166.56 | 265,800 |
|
May 27, 2026
|
163.00 | 165.98 | 158.94 | 163.13 | 163.13 | 221,600 |
|
May 26, 2026
|
168.56 | 172.99 | 166.51 | 167.06 | 167.06 | 274,700 |
|
May 22, 2026
|
168.60 | 170.30 | 165.47 | 167.40 | 167.40 | 150,500 |
|
May 21, 2026
|
166.94 | 172.61 | 166.59 | 169.81 | 169.81 | 237,900 |
|
May 20, 2026
|
166.75 | 174.54 | 166.07 | 170.20 | 170.20 | 183,000 |
|
May 19, 2026
|
169.44 | 172.92 | 165.59 | 167.08 | 167.08 | 299,300 |
|
May 18, 2026
|
173.66 | 174.61 | 170.56 | 172.06 | 172.06 | 253,300 |
|
May 15, 2026
|
173.95 | 175.41 | 169.20 | 171.96 | 171.96 | 190,000 |
|
May 14, 2026
|
183.75 | 183.79 | 176.96 | 180.51 | 180.51 | 255,600 |
|
May 13, 2026
|
182.12 | 183.51 | 177.07 | 181.53 | 181.53 | 306,300 |
|
May 12, 2026
|
181.55 | 184.57 | 177.83 | 184.57 | 184.57 | 329,700 |
|
May 11, 2026
|
183.52 | 185.75 | 178.70 | 184.78 | 184.78 | 144,700 |
|
May 8, 2026
|
186.07 | 187.80 | 183.15 | 183.98 | 183.98 | 180,100 |
|
May 7, 2026
|
185.99 | 187.23 | 182.00 | 183.05 | 183.05 | 378,500 |
|
May 6, 2026
|
181.06 | 184.33 | 180.71 | 181.64 | 181.64 | 297,500 |
|
May 5, 2026
|
172.84 | 177.36 | 170.29 | 171.24 | 171.24 | 316,100 |
|
May 4, 2026
|
171.96 | 173.87 | 167.83 | 168.63 | 168.63 | 287,800 |
|
May 1, 2026
|
173.98 | 180.05 | 173.85 | 175.46 | 175.46 | 238,900 |
|
Apr 30, 2026
|
177.17 | 180.77 | 174.94 | 175.99 | 175.99 | 170,300 |
|
Apr 29, 2026
|
169.86 | 173.90 | 168.01 | 170.67 | 170.67 | 277,700 |
|
Apr 28, 2026
|
173.28 | 175.22 | 171.64 | 174.35 | 174.35 | 191,200 |
|
Apr 27, 2026
|
182.66 | 184.25 | 180.01 | 180.96 | 180.96 | 180,100 |
|
Apr 24, 2026
|
181.63 | 185.38 | 180.21 | 183.89 | 183.89 | 142,000 |
|
Apr 23, 2026
|
184.91 | 188.35 | 180.79 | 182.19 | 182.19 | 163,200 |
|
Apr 22, 2026
|
188.64 | 188.71 | 185.22 | 186.95 | 186.95 | 118,600 |
|
Apr 21, 2026
|
188.37 | 193.74 | 181.65 | 182.52 | 182.52 | 163,700 |
|
Apr 20, 2026
|
192.30 | 195.00 | 190.20 | 191.67 | 191.67 | 130,000 |
|
Apr 17, 2026
|
195.32 | 197.95 | 192.82 | 196.49 | 196.49 | 146,500 |
|
Apr 16, 2026
|
194.00 | 195.76 | 190.48 | 191.17 | 191.17 | 129,500 |
|
Apr 15, 2026
|
198.28 | 198.28 | 189.85 | 192.57 | 192.57 | 147,500 |
|
Apr 14, 2026
|
191.00 | 196.57 | 190.90 | 196.00 | 196.00 | 280,000 |
|
Apr 13, 2026
|
189.34 | 191.45 | 184.65 | 188.16 | 188.16 | 450,600 |
|
Apr 10, 2026
|
189.24 | 194.26 | 185.46 | 190.69 | 190.69 | 261,100 |
|
Apr 9, 2026
|
187.08 | 194.54 | 183.71 | 187.97 | 187.97 | 289,900 |
|
Apr 8, 2026
|
190.07 | 193.09 | 182.58 | 185.70 | 185.70 | 304,400 |
|
Apr 7, 2026
|
179.80 | 189.03 | 174.16 | 185.87 | 185.87 | 190,000 |
|
Apr 6, 2026
|
179.44 | 186.16 | 179.44 | 183.34 | 183.34 | 150,900 |
|
Apr 2, 2026
|
175.14 | 183.80 | 175.14 | 181.00 | 181.00 | 159,700 |
|
Apr 1, 2026
|
186.05 | 190.32 | 185.00 | 188.20 | 188.20 | 237,700 |
|
Mar 31, 2026
|
172.67 | 182.98 | 172.39 | 182.98 | 182.98 | 318,400 |
|
Mar 30, 2026
|
172.15 | 172.15 | 164.85 | 167.69 | 167.69 | 275,600 |
|
Mar 27, 2026
|
159.47 | 171.54 | 157.71 | 167.16 | 167.16 | 236,600 |
|
Mar 26, 2026
|
161.00 | 164.28 | 153.45 | 153.45 | 153.45 | 356,400 |
|
Mar 25, 2026
|
174.90 | 175.62 | 164.61 | 168.99 | 168.99 | 164,800 |
|
Mar 24, 2026
|
154.17 | 161.68 | 152.04 | 158.00 | 158.00 | 180,900 |
|
Mar 23, 2026
|
158.67 | 168.44 | 153.79 | 157.69 | 157.69 | 197,100 |
|
Mar 20, 2026
|
180.81 | 181.62 | 166.32 | 166.32 | 166.32 | 81,700 |
|
Mar 19, 2026
|
173.53 | 183.00 | 171.45 | 181.54 | 181.54 | 115,400 |
|
Mar 18, 2026
|
198.75 | 202.62 | 196.15 | 197.31 | 197.31 | 105,100 |
|
Mar 17, 2026
|
213.36 | 214.32 | 209.01 | 210.64 | 210.64 | 33,800 |
|
Mar 16, 2026
|
212.64 | 216.02 | 209.51 | 212.36 | 212.36 | 42,000 |
|
Mar 13, 2026
|
220.29 | 223.47 | 213.84 | 214.36 | 214.36 | 41,400 |
|
Mar 12, 2026
|
225.26 | 228.22 | 220.00 | 220.15 | 220.15 | 73,800 |
|
Mar 11, 2026
|
223.00 | 232.35 | 223.00 | 226.95 | 226.95 | 55,000 |
|
Mar 10, 2026
|
230.22 | 234.30 | 226.83 | 229.59 | 229.59 | 62,000 |
|
Mar 9, 2026
|
220.66 | 223.74 | 217.04 | 222.72 | 222.72 | 47,500 |
|
Mar 6, 2026
|
219.34 | 226.04 | 218.17 | 222.88 | 222.88 | 47,400 |
|
Mar 5, 2026
|
221.04 | 224.99 | 218.00 | 219.62 | 219.62 | 44,000 |
|
Mar 4, 2026
|
225.16 | 227.71 | 221.70 | 227.71 | 227.71 | 43,600 |
|
Mar 3, 2026
|
223.28 | 224.20 | 213.05 | 219.68 | 219.68 | 80,900 |
|
Mar 2, 2026
|
240.39 | 244.03 | 233.45 | 240.16 | 240.16 | 80,800 |
|
Feb 27, 2026
|
234.00 | 238.01 | 231.16 | 235.02 | 235.02 | 53,900 |
|
Feb 26, 2026
|
230.00 | 230.30 | 226.32 | 227.56 | 227.56 | 55,300 |
|
Feb 25, 2026
|
228.56 | 232.80 | 228.06 | 229.10 | 229.10 | 44,800 |
|
Feb 24, 2026
|
228.00 | 230.57 | 222.25 | 228.82 | 228.82 | 92,100 |
|
Feb 23, 2026
|
233.92 | 237.12 | 227.47 | 233.32 | 233.32 | 128,400 |
|
Feb 20, 2026
|
216.39 | 221.37 | 213.87 | 220.39 | 220.39 | 78,000 |
|
Feb 19, 2026
|
210.79 | 214.81 | 208.20 | 212.01 | 212.01 | 133,300 |
|
Feb 18, 2026
|
209.44 | 213.91 | 209.44 | 213.20 | 213.20 | 64,900 |
|
Feb 17, 2026
|
204.20 | 208.77 | 196.22 | 202.01 | 202.01 | 179,900 |
|
Feb 13, 2026
|
213.32 | 216.29 | 210.50 | 215.08 | 215.08 | 50,900 |
|
Feb 12, 2026
|
217.88 | 220.89 | 205.50 | 206.09 | 206.09 | 87,300 |
|
Feb 11, 2026
|
222.72 | 222.72 | 217.00 | 220.12 | 220.12 | 63,200 |
|
Feb 10, 2026
|
220.04 | 220.68 | 215.00 | 215.01 | 215.01 | 30,800 |
|
Feb 9, 2026
|
214.51 | 221.50 | 214.50 | 221.48 | 221.48 | 43,800 |
|
Feb 6, 2026
|
204.40 | 211.50 | 203.71 | 209.15 | 209.15 | 69,000 |
|
Feb 5, 2026
|
204.00 | 205.20 | 196.17 | 196.49 | 196.49 | 75,900 |
|
Feb 4, 2026
|
215.30 | 215.30 | 203.67 | 210.37 | 210.37 | 66,300 |
|
Feb 3, 2026
|
206.79 | 212.33 | 204.20 | 208.11 | 208.11 | 54,300 |
|
Feb 2, 2026
|
190.46 | 200.00 | 181.67 | 185.01 | 185.01 | 80,500 |
|
Jan 30, 2026
|
216.99 | 220.17 | 189.80 | 200.24 | 200.24 | 139,100 |
|
Jan 29, 2026
|
252.54 | 252.75 | 222.17 | 241.97 | 241.97 | 158,800 |
|
Jan 28, 2026
|
233.90 | 243.00 | 231.93 | 241.50 | 241.50 | 73,400 |
|
Jan 27, 2026
|
218.00 | 228.40 | 215.88 | 228.40 | 228.40 | 63,200 |
|
Jan 26, 2026
|
221.00 | 223.80 | 215.00 | 217.71 | 217.71 | 96,000 |
|
Jan 23, 2026
|
206.00 | 213.45 | 206.00 | 210.91 | 210.91 | 134,200 |
|
Jan 22, 2026
|
199.25 | 207.25 | 197.51 | 207.25 | 207.25 | 73,900 |
|
Jan 21, 2026
|
201.91 | 203.30 | 194.63 | 198.62 | 198.62 | 56,100 |
|
Jan 20, 2026
|
193.65 | 197.02 | 191.63 | 194.25 | 194.25 | 60,000 |
|
Jan 16, 2026
|
182.50 | 183.86 | 177.53 | 181.01 | 181.01 | 95,500 |
|
Jan 15, 2026
|
182.99 | 184.95 | 182.41 | 183.05 | 183.05 | 48,500 |
|
Jan 14, 2026
|
185.07 | 186.09 | 182.44 | 184.34 | 184.34 | 61,900 |
|
Jan 13, 2026
|
184.10 | 185.00 | 180.53 | 181.46 | 181.46 | 56,800 |
|
Jan 12, 2026
|
181.94 | 185.22 | 181.94 | 183.33 | 183.33 | 20,900 |
|
Jan 9, 2026
|
174.98 | 176.12 | 173.72 | 174.91 | 174.91 | 20,200 |
|
Jan 8, 2026
|
169.73 | 173.87 | 169.48 | 173.27 | 173.27 | 90,400 |
|
Jan 7, 2026
|
171.10 | 173.01 | 170.00 | 171.86 | 171.86 | 123,800 |
|
Jan 6, 2026
|
172.79 | 174.87 | 172.79 | 174.16 | 174.16 | 87,200 |
|
Jan 5, 2026
|
169.08 | 172.38 | 167.35 | 172.38 | 172.38 | 67,200 |
|
Jan 2, 2026
|
165.40 | 166.54 | 160.86 | 162.11 | 162.11 | 34,300 |
|
Dec 31, 2025
|
164.21 | 165.00 | 160.74 | 161.01 | 161.01 | 11,800 |
|
Dec 30, 2025
|
168.25 | 168.25 | 163.03 | 163.29 | 163.29 | 18,400 |
|
Dec 29, 2025
|
167.52 | 167.52 | 160.45 | 163.22 | 163.22 | 33,900 |
|
Dec 26, 2025
|
178.43 | 179.50 | 176.17 | 178.15 | 178.15 | 18,000 |
|
Dec 24, 2025
|
174.83 | 174.90 | 172.12 | 174.27 | 174.27 | 16,300 |
|
Dec 23, 2025
|
173.75 | 175.70 | 171.00 | 175.36 | 175.36 | 16,200 |
|
Dec 22, 2025
|
170.79 | 171.99 | 169.15 | 171.98 | 171.98 | 16,000 |
|
Dec 19, 2025
|
163.27 | 165.34 | 163.27 | 163.75 | 163.75 | 20,700 |
|
Dec 18, 2025
|
164.09 | 166.53 | 162.96 | 162.96 | 162.96 | 23,600 |
|
Dec 17, 2025
|
164.50 | 166.27 | 162.78 | 164.59 | 164.59 | 26,600 |
|
Dec 16, 2025
|
163.83 | 165.00 | 161.21 | 161.21 | 161.21 | 21,000 |
|
Dec 15, 2025
|
166.92 | 166.92 | 160.25 | 163.44 | 163.44 | 20,500 |
|
Dec 12, 2025
|
164.77 | 165.18 | 159.47 | 160.20 | 160.20 | 24,300 |
|
Dec 11, 2025
|
156.08 | 160.53 | 156.00 | 160.09 | 160.09 | 10,200 |
|
Dec 10, 2025
|
153.48 | 158.00 | 153.24 | 156.81 | 156.81 | 7,800 |
|
Dec 9, 2025
|
153.48 | 155.75 | 153.47 | 155.32 | 155.32 | 7,000 |
|
Dec 8, 2025
|
154.42 | 154.42 | 152.45 | 152.63 | 152.63 | 5,500 |
|
Dec 5, 2025
|
156.03 | 157.94 | 152.92 | 152.92 | 152.92 | 4,700 |
|
Dec 4, 2025
|
154.37 | 154.37 | 153.18 | 154.30 | 154.30 | 3,100 |
|
Dec 3, 2025
|
155.53 | 156.09 | 153.69 | 153.96 | 153.96 | 6,200 |
|
Dec 2, 2025
|
155.57 | 155.57 | 151.50 | 154.88 | 154.88 | 7,200 |
|
Dec 1, 2025
|
157.40 | 158.39 | 155.54 | 156.88 | 156.88 | 12,700 |
|
Nov 28, 2025
|
153.76 | 154.99 | 153.33 | 154.99 | 154.99 | 10,200 |
|
Nov 26, 2025
|
150.61 | 152.21 | 150.61 | 151.27 | 151.27 | 5,500 |
|
Nov 25, 2025
|
149.00 | 149.72 | 148.38 | 149.19 | 149.19 | 5,700 |
|
Nov 24, 2025
|
145.43 | 149.13 | 144.55 | 149.13 | 149.13 | 33,700 |
|
Nov 21, 2025
|
143.24 | 146.56 | 143.24 | 144.50 | 144.50 | 2,300 |
|
Nov 20, 2025
|
146.10 | 147.50 | 143.79 | 145.33 | 145.33 | 6,000 |
|
Nov 19, 2025
|
148.24 | 149.91 | 144.34 | 145.82 | 145.82 | 10,700 |
|
Nov 18, 2025
|
145.00 | 145.99 | 144.19 | 144.97 | 144.97 | 6,900 |
|
Nov 17, 2025
|
146.34 | 146.56 | 142.45 | 143.78 | 143.78 | 10,500 |
|
Nov 14, 2025
|
143.71 | 148.46 | 143.71 | 146.87 | 146.87 | 15,600 |
|
Nov 13, 2025
|
157.00 | 157.00 | 150.53 | 151.95 | 151.95 | 9,100 |
|
Nov 12, 2025
|
149.24 | 156.29 | 149.24 | 154.74 | 154.74 | 8,100 |
|
Nov 11, 2025
|
150.19 | 151.21 | 148.07 | 150.66 | 150.66 | 14,000 |
|
Nov 10, 2025
|
147.23 | 149.31 | 145.91 | 148.91 | 148.91 | 23,600 |
|
Nov 7, 2025
|
140.62 | 142.50 | 139.19 | 140.20 | 140.20 | 14,300 |
|
Nov 6, 2025
|
139.88 | 141.27 | 139.21 | 139.78 | 139.78 | 5,500 |
|
Nov 5, 2025
|
139.72 | 140.87 | 139.39 | 140.28 | 140.28 | 2,900 |
|
Nov 4, 2025
|
138.01 | 139.29 | 135.00 | 137.03 | 137.03 | 12,300 |
|
Nov 3, 2025
|
141.74 | 142.91 | 140.01 | 142.01 | 142.01 | 5,900 |
|
Oct 31, 2025
|
142.16 | 142.50 | 139.48 | 141.07 | 141.07 | 9,500 |
