XETRA - Delayed Quote
EUR
iShares Core DAX UCITS ETF (DE) EUR (Acc) (EXS1.DE)
212.70
-1.95
(-0.91%)
At close: October 30 at 5:36:13 PM GMT+1
Currency in EUR
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
|
213.80 | 214.35 | 212.50 | 212.70 | 212.70 | 29,730 |
|
Oct 29, 2026
|
212.00 | 215.10 | 212.00 | 214.65 | 214.65 | 70,282 |
|
Oct 28, 2026
|
210.75 | 211.85 | 210.35 | 211.75 | 211.75 | 63,257 |
|
Oct 27, 2026
|
209.20 | 211.30 | 208.85 | 210.85 | 210.85 | 53,551 |
|
Oct 26, 2026
|
208.10 | 210.15 | 208.10 | 209.40 | 209.40 | 36,604 |
|
Oct 23, 2026
|
208.65 | 208.65 | 206.10 | 207.45 | 207.45 | 42,773 |
|
Oct 22, 2026
|
209.90 | 210.60 | 208.70 | 209.15 | 209.15 | 66,995 |
|
Oct 21, 2026
|
208.45 | 211.85 | 208.25 | 211.55 | 211.55 | 73,600 |
|
Oct 20, 2026
|
207.85 | 209.30 | 206.45 | 208.60 | 208.60 | 39,401 |
|
Oct 19, 2026
|
210.30 | 210.30 | 207.70 | 208.65 | 208.65 | 74,415 |
|
Oct 16, 2026
|
210.10 | 211.80 | 210.10 | 211.20 | 211.20 | 71,099 |
|
Oct 15, 2026
|
207.30 | 209.45 | 207.20 | 209.15 | 209.15 | 43,053 |
|
Oct 14, 2026
|
209.00 | 209.65 | 208.50 | 208.60 | 208.60 | 31,870 |
|
Oct 13, 2026
|
208.70 | 209.70 | 208.00 | 208.15 | 208.15 | 39,504 |
|
Oct 12, 2026
|
207.60 | 208.60 | 207.50 | 208.40 | 208.40 | 50,630 |
|
Oct 9, 2026
|
205.90 | 207.40 | 205.75 | 206.80 | 206.80 | 150,024 |
|
Oct 8, 2026
|
204.90 | 205.80 | 204.35 | 204.45 | 204.45 | 51,254 |
|
Oct 7, 2026
|
208.25 | 208.85 | 206.35 | 206.95 | 206.95 | 75,758 |
|
Oct 6, 2026
|
209.20 | 210.35 | 209.00 | 209.80 | 209.80 | 43,845 |
|
Oct 5, 2026
|
208.25 | 208.70 | 207.30 | 208.10 | 208.10 | 40,781 |
|
Oct 2, 2026
|
206.05 | 208.55 | 206.00 | 208.05 | 208.05 | 64,120 |
|
Oct 1, 2026
|
206.55 | 207.90 | 204.75 | 205.45 | 205.45 | 127,411 |
|
Sep 30, 2026
|
210.35 | 210.70 | 207.65 | 207.65 | 207.65 | 62,976 |
|
Sep 29, 2026
|
209.25 | 211.15 | 208.95 | 209.25 | 209.25 | 55,852 |
|
Sep 28, 2026
|
209.55 | 210.85 | 209.10 | 209.20 | 209.20 | 49,729 |
|
Sep 25, 2026
|
209.75 | 210.35 | 208.95 | 209.50 | 209.50 | 36,549 |
|
Sep 24, 2026
|
208.45 | 209.40 | 207.50 | 208.15 | 208.15 | 41,338 |
|
Sep 23, 2026
|
212.00 | 212.00 | 209.10 | 209.55 | 209.55 | 61,260 |
|
Sep 22, 2026
|
210.70 | 212.55 | 209.60 | 210.85 | 210.85 | 75,262 |
|
Sep 21, 2026
|
210.05 | 211.15 | 209.70 | 210.85 | 210.85 | 47,460 |
|
Sep 18, 2026
|
211.10 | 211.35 | 208.40 | 208.55 | 208.55 | 55,547 |
|
Sep 17, 2026
|
211.60 | 212.65 | 211.00 | 212.05 | 212.05 | 49,460 |
|
Sep 16, 2026
|
210.30 | 210.95 | 209.05 | 210.55 | 210.55 | 37,006 |
|
Sep 15, 2026
|
209.10 | 210.00 | 207.50 | 209.40 | 209.40 | 43,105 |
|
Sep 14, 2026
|
210.05 | 210.50 | 208.85 | 209.70 | 209.70 | 50,561 |
|
Sep 11, 2026
|
209.95 | 210.85 | 209.50 | 210.80 | 210.80 | 25,606 |
|
Sep 10, 2026
|
210.60 | 211.15 | 209.10 | 209.10 | 209.10 | 76,380 |
|
Sep 9, 2026
|
213.35 | 213.45 | 210.30 | 210.85 | 210.85 | 54,970 |
|
Sep 8, 2026
|
213.90 | 214.50 | 212.65 | 214.30 | 214.30 | 51,010 |
|
Sep 7, 2026
|
214.80 | 214.80 | 213.70 | 214.35 | 214.35 | 50,623 |
|
Sep 4, 2026
|
214.15 | 215.50 | 214.00 | 214.70 | 214.70 | 40,407 |
|
Sep 3, 2026
|
213.35 | 214.40 | 212.55 | 214.40 | 214.40 | 29,687 |
|
Sep 2, 2026
|
213.40 | 213.65 | 212.10 | 212.95 | 212.95 | 35,766 |
|
Sep 1, 2026
|
215.40 | 215.95 | 213.65 | 214.00 | 214.00 | 53,713 |
|
Aug 31, 2026
|
218.10 | 218.15 | 216.45 | 216.45 | 216.45 | 44,493 |
|
Aug 28, 2026
|
218.25 | 219.45 | 218.25 | 218.95 | 218.95 | 34,181 |
|
Aug 27, 2026
|
217.10 | 217.50 | 216.30 | 217.25 | 217.25 | 48,803 |
|
Aug 26, 2026
|
216.50 | 218.10 | 216.00 | 216.70 | 216.70 | 20,873 |
|
Aug 25, 2026
|
216.15 | 217.10 | 215.70 | 216.65 | 216.65 | 37,159 |
|
Aug 24, 2026
|
215.10 | 215.70 | 214.65 | 215.20 | 215.20 | 33,713 |
|
Aug 21, 2026
|
214.25 | 215.65 | 214.10 | 215.50 | 215.50 | 19,470 |
|
Aug 20, 2026
|
214.75 | 214.90 | 213.65 | 214.10 | 214.10 | 31,684 |
|
Aug 19, 2026
|
215.45 | 215.70 | 214.90 | 215.10 | 215.10 | 27,283 |
|
Aug 18, 2026
|
216.40 | 216.65 | 215.35 | 215.45 | 215.45 | 22,716 |
|
Aug 17, 2026
|
218.15 | 218.35 | 217.10 | 217.10 | 217.10 | 32,441 |
|
Aug 14, 2026
|
218.15 | 218.70 | 217.65 | 217.80 | 217.80 | 24,010 |
|
Aug 13, 2026
|
218.05 | 218.35 | 216.80 | 216.85 | 216.85 | 33,548 |
|
Aug 12, 2026
|
217.95 | 219.00 | 217.00 | 217.20 | 217.20 | 33,019 |
|
Aug 11, 2026
|
217.35 | 218.45 | 216.35 | 217.55 | 217.55 | 44,844 |
|
Aug 10, 2026
|
217.25 | 217.90 | 216.90 | 217.00 | 217.00 | 77,770 |
|
Aug 7, 2026
|
216.45 | 217.95 | 216.35 | 217.10 | 217.10 | 66,696 |
|
Aug 6, 2026
|
215.35 | 216.30 | 215.00 | 215.55 | 215.55 | 75,345 |
|
Aug 5, 2026
|
217.50 | 217.50 | 215.40 | 215.40 | 215.40 | 81,736 |
|
Aug 4, 2026
|
216.10 | 216.55 | 214.95 | 216.10 | 216.10 | 36,686 |
|
Aug 3, 2026
|
213.35 | 215.10 | 213.35 | 214.40 | 214.40 | 99,371 |
|
Jul 31, 2026
|
212.00 | 213.45 | 210.65 | 211.35 | 211.35 | 30,919 |
|
Jul 30, 2026
|
209.30 | 211.40 | 208.55 | 211.15 | 211.15 | 45,277 |
|
Jul 29, 2026
|
210.55 | 210.75 | 209.00 | 209.85 | 209.85 | 70,311 |
|
Jul 28, 2026
|
209.85 | 210.50 | 208.65 | 210.00 | 210.00 | 102,590 |
|
Jul 27, 2026
|
209.95 | 210.65 | 209.10 | 209.15 | 209.15 | 77,243 |
|
Jul 24, 2026
|
204.65 | 206.90 | 204.65 | 206.90 | 206.90 | 58,452 |
|
Jul 23, 2026
|
206.05 | 206.70 | 203.60 | 204.05 | 204.05 | 86,767 |
|
Jul 22, 2026
|
206.25 | 208.25 | 206.00 | 207.35 | 207.35 | 32,063 |
|
Jul 21, 2026
|
205.30 | 206.25 | 204.60 | 206.25 | 206.25 | 72,824 |
|
Jul 20, 2026
|
204.30 | 205.70 | 204.05 | 204.75 | 204.75 | 68,731 |
|
Jul 17, 2026
|
204.10 | 204.85 | 203.35 | 204.65 | 204.65 | 145,859 |
|
Jul 16, 2026
|
206.25 | 206.30 | 203.65 | 205.45 | 205.45 | 116,322 |
|
Jul 15, 2026
|
205.65 | 206.50 | 204.80 | 206.15 | 206.15 | 88,539 |
|
Jul 14, 2026
|
205.80 | 207.50 | 205.05 | 207.15 | 207.15 | 67,292 |
|
Jul 13, 2026
|
206.30 | 207.40 | 206.00 | 206.95 | 206.95 | 35,897 |
|
Jul 10, 2026
|
206.80 | 207.60 | 206.00 | 206.60 | 206.60 | 62,409 |
|
Jul 9, 2026
|
206.70 | 207.10 | 205.00 | 206.90 | 206.90 | 110,441 |
|
Jul 8, 2026
|
208.05 | 208.05 | 204.70 | 205.30 | 205.30 | 70,402 |
|
Jul 7, 2026
|
212.60 | 212.75 | 210.00 | 210.00 | 210.00 | 55,900 |
|
Jul 6, 2026
|
212.45 | 213.60 | 211.85 | 212.80 | 212.80 | 38,894 |
|
Jul 3, 2026
|
212.55 | 212.95 | 211.15 | 212.70 | 212.70 | 107,912 |
|
Jul 2, 2026
|
206.35 | 211.50 | 206.25 | 211.00 | 211.00 | 88,953 |
|
Jul 1, 2026
|
206.45 | 206.85 | 205.20 | 206.50 | 206.50 | 82,536 |
|
Jun 30, 2026
|
204.75 | 206.15 | 204.50 | 206.05 | 206.05 | 69,398 |
|
Jun 29, 2026
|
203.75 | 204.20 | 202.60 | 202.95 | 202.95 | 31,278 |
|
Jun 26, 2026
|
204.75 | 205.05 | 202.40 | 203.45 | 203.45 | 50,493 |
|
Jun 25, 2026
|
204.25 | 206.90 | 204.25 | 206.30 | 206.30 | 98,669 |
|
Jun 24, 2026
|
204.30 | 204.35 | 202.80 | 204.05 | 204.05 | 70,155 |
|
Jun 23, 2026
|
205.00 | 206.00 | 203.90 | 205.40 | 205.40 | 110,586 |
|
Jun 22, 2026
|
206.30 | 207.50 | 205.25 | 207.20 | 207.20 | 56,367 |
|
Jun 19, 2026
|
206.65 | 207.50 | 205.75 | 206.00 | 206.00 | 25,499 |
|
Jun 18, 2026
|
206.05 | 206.60 | 204.80 | 206.30 | 206.30 | 151,291 |
|
Jun 17, 2026
|
204.70 | 205.75 | 204.25 | 205.65 | 205.65 | 115,088 |
|
Jun 16, 2026
|
205.75 | 207.05 | 205.40 | 205.45 | 205.45 | 113,931 |
|
Jun 15, 2026
|
206.80 | 206.90 | 205.25 | 205.30 | 205.30 | 90,583 |
|
Jun 12, 2026
|
202.40 | 204.00 | 201.40 | 203.20 | 203.20 | 90,499 |
|
Jun 11, 2026
|
199.62 | 200.55 | 198.64 | 199.84 | 199.84 | 83,428 |
|
Jun 10, 2026
|
202.00 | 202.00 | 198.30 | 199.52 | 199.52 | 80,767 |
|
Jun 9, 2026
|
203.00 | 204.65 | 201.50 | 201.50 | 201.50 | 40,065 |
|
Jun 8, 2026
|
201.60 | 204.00 | 201.45 | 203.00 | 203.00 | 43,953 |
|
Jun 5, 2026
|
205.35 | 206.35 | 204.25 | 204.25 | 204.25 | 56,262 |
|
Jun 4, 2026
|
205.10 | 206.20 | 204.95 | 205.75 | 205.75 | 47,807 |
|
Jun 3, 2026
|
205.70 | 205.95 | 204.20 | 204.55 | 204.55 | 71,589 |
|
Jun 2, 2026
|
207.85 | 209.10 | 206.70 | 207.25 | 207.25 | 54,697 |
|
Jun 1, 2026
|
207.25 | 208.60 | 202.00 | 206.30 | 206.30 | 132,836 |
|
May 29, 2026
|
207.15 | 207.85 | 206.50 | 207.15 | 207.15 | 86,552 |
|
May 28, 2026
|
207.10 | 207.95 | 206.25 | 206.95 | 206.95 | 55,417 |
|
May 27, 2026
|
208.75 | 209.45 | 207.15 | 207.60 | 207.60 | 157,155 |
|
May 26, 2026
|
208.70 | 208.95 | 207.70 | 207.80 | 207.80 | 110,325 |
|
May 25, 2026
|
207.65 | 209.90 | 206.90 | 209.50 | 209.50 | 79,406 |
|
May 22, 2026
|
204.50 | 205.75 | 203.50 | 205.30 | 205.30 | 69,390 |
|
May 21, 2026
|
203.85 | 205.35 | 202.40 | 203.00 | 203.00 | 96,523 |
|
May 20, 2026
|
200.90 | 205.30 | 200.45 | 204.10 | 204.10 | 65,936 |
|
May 19, 2026
|
201.30 | 203.75 | 201.00 | 201.15 | 201.15 | 72,476 |
|
May 18, 2026
|
196.54 | 201.50 | 196.30 | 200.55 | 200.55 | 76,590 |
|
May 15, 2026
|
199.92 | 200.45 | 197.24 | 197.60 | 197.60 | 120,663 |
|
May 14, 2026
|
200.95 | 202.00 | 200.65 | 201.70 | 201.70 | 85,515 |
|
May 13, 2026
|
199.40 | 199.86 | 198.10 | 199.20 | 199.20 | 43,521 |
|
May 12, 2026
|
198.34 | 199.68 | 197.48 | 197.60 | 197.60 | 54,442 |
|
May 11, 2026
|
200.70 | 201.05 | 199.80 | 200.85 | 200.85 | 37,442 |
|
May 8, 2026
|
201.60 | 202.25 | 200.35 | 200.85 | 200.85 | 120,592 |
|
May 7, 2026
|
205.95 | 206.55 | 203.50 | 203.65 | 203.65 | 60,390 |
|
May 6, 2026
|
203.75 | 207.70 | 203.70 | 205.75 | 205.75 | 202,948 |
|
May 5, 2026
|
198.26 | 201.65 | 198.26 | 201.65 | 201.65 | 116,217 |
|
May 4, 2026
|
200.90 | 201.65 | 198.10 | 198.12 | 198.12 | 161,721 |
|
Apr 30, 2026
|
196.20 | 200.75 | 196.18 | 200.60 | 200.60 | 89,799 |
|
Apr 29, 2026
|
199.14 | 199.20 | 197.40 | 197.92 | 197.92 | 56,222 |
|
Apr 28, 2026
|
198.84 | 199.68 | 197.50 | 198.42 | 198.42 | 65,038 |
|
Apr 27, 2026
|
200.20 | 201.50 | 198.88 | 199.12 | 199.12 | 113,843 |
|
Apr 24, 2026
|
199.90 | 201.05 | 198.40 | 199.48 | 199.48 | 104,360 |
|
Apr 23, 2026
|
199.30 | 200.10 | 198.40 | 199.64 | 199.64 | 156,887 |
|
Apr 22, 2026
|
201.60 | 201.65 | 199.74 | 200.00 | 200.00 | 77,543 |
|
Apr 21, 2026
|
202.70 | 203.45 | 200.50 | 200.55 | 200.55 | 25,834 |
|
Apr 20, 2026
|
201.75 | 202.60 | 200.85 | 202.00 | 202.00 | 55,183 |
|
Apr 17, 2026
|
199.78 | 205.15 | 199.72 | 204.45 | 204.45 | 118,905 |
|
Apr 16, 2026
|
199.22 | 200.65 | 199.00 | 199.72 | 199.72 | 65,137 |
|
Apr 15, 2026
|
199.06 | 199.50 | 198.50 | 199.18 | 199.18 | 63,707 |
|
Apr 14, 2026
|
198.22 | 199.24 | 198.00 | 198.88 | 198.88 | 103,132 |
|
Apr 13, 2026
|
194.90 | 196.46 | 194.28 | 196.28 | 196.28 | 42,837 |
|
Apr 10, 2026
|
197.06 | 199.00 | 196.64 | 196.84 | 196.84 | 65,477 |
|
Apr 9, 2026
|
198.26 | 198.26 | 195.82 | 197.06 | 197.06 | 67,681 |
|
Apr 8, 2026
|
198.42 | 199.90 | 197.62 | 199.24 | 199.24 | 211,629 |
|
Apr 7, 2026
|
191.70 | 193.64 | 188.98 | 189.58 | 189.58 | 101,305 |
|
Apr 2, 2026
|
189.66 | 192.22 | 187.52 | 191.38 | 191.38 | 154,576 |
|
Apr 1, 2026
|
193.00 | 193.02 | 190.62 | 192.78 | 192.78 | 122,977 |
|
Mar 31, 2026
|
186.70 | 188.78 | 186.06 | 187.68 | 187.68 | 95,448 |
|
Mar 30, 2026
|
183.92 | 186.60 | 183.82 | 186.60 | 186.60 | 40,019 |
|
Mar 27, 2026
|
186.78 | 186.80 | 183.78 | 184.46 | 184.46 | 61,581 |
|
Mar 26, 2026
|
188.30 | 188.74 | 186.60 | 187.00 | 187.00 | 103,939 |
|
Mar 25, 2026
|
190.48 | 190.96 | 188.96 | 190.14 | 190.14 | 69,506 |
|
Mar 24, 2026
|
187.94 | 188.12 | 184.90 | 187.12 | 187.12 | 112,800 |
|
Mar 23, 2026
|
181.60 | 193.00 | 180.90 | 187.28 | 187.28 | 211,956 |
|
Mar 20, 2026
|
191.08 | 191.80 | 185.20 | 185.20 | 185.20 | 154,699 |
|
Mar 19, 2026
|
191.72 | 191.78 | 188.50 | 188.88 | 188.88 | 270,083 |
|
Mar 18, 2026
|
197.48 | 198.18 | 194.02 | 194.42 | 194.42 | 120,949 |
|
Mar 17, 2026
|
194.60 | 197.04 | 194.14 | 196.30 | 196.30 | 77,241 |
|
Mar 16, 2026
|
194.04 | 196.08 | 193.08 | 195.04 | 195.04 | 85,308 |
|
Mar 13, 2026
|
193.40 | 196.60 | 192.76 | 193.98 | 193.98 | 69,634 |
|
Mar 12, 2026
|
194.70 | 196.06 | 193.32 | 195.18 | 195.18 | 61,451 |
|
Mar 11, 2026
|
196.08 | 197.08 | 194.74 | 195.66 | 195.66 | 116,286 |
|
Mar 10, 2026
|
197.78 | 199.10 | 196.64 | 198.28 | 198.28 | 99,716 |
|
Mar 9, 2026
|
190.12 | 194.20 | 189.70 | 193.68 | 193.68 | 298,970 |
|
Mar 6, 2026
|
198.12 | 198.78 | 193.14 | 195.20 | 195.20 | 227,974 |
|
Mar 5, 2026
|
199.28 | 201.50 | 196.52 | 196.98 | 196.98 | 88,503 |
|
Mar 4, 2026
|
197.62 | 200.55 | 197.04 | 200.25 | 200.25 | 245,396 |
|
Mar 3, 2026
|
200.10 | 200.25 | 195.30 | 196.94 | 196.94 | 209,574 |
|
Mar 2, 2026
|
204.30 | 206.00 | 203.35 | 203.65 | 203.65 | 153,842 |
|
Feb 27, 2026
|
209.50 | 210.20 | 208.45 | 209.15 | 209.15 | 103,182 |
|
Feb 26, 2026
|
207.85 | 209.45 | 207.65 | 209.10 | 209.10 | 109,430 |
|
Feb 25, 2026
|
207.60 | 208.45 | 206.90 | 208.30 | 208.30 | 29,221 |
|
Feb 24, 2026
|
206.50 | 207.65 | 205.90 | 206.90 | 206.90 | 49,287 |
|
Feb 23, 2026
|
207.70 | 208.45 | 206.50 | 206.85 | 206.85 | 90,595 |
|
Feb 20, 2026
|
207.40 | 209.50 | 206.95 | 209.10 | 209.10 | 39,813 |
|
Feb 19, 2026
|
208.60 | 208.65 | 206.80 | 207.25 | 207.25 | 41,858 |
|
Feb 18, 2026
|
208.10 | 209.50 | 207.75 | 209.20 | 209.20 | 115,149 |
|
Feb 17, 2026
|
205.10 | 207.10 | 204.75 | 206.95 | 206.95 | 43,089 |
|
Feb 16, 2026
|
206.90 | 207.05 | 205.15 | 205.20 | 205.20 | 33,078 |
|
Feb 13, 2026
|
205.65 | 206.30 | 204.85 | 206.20 | 206.20 | 33,883 |
|
Feb 12, 2026
|
207.60 | 208.90 | 205.40 | 205.80 | 205.80 | 78,155 |
|
Feb 11, 2026
|
206.60 | 206.95 | 205.60 | 205.70 | 205.70 | 100,394 |
|
Feb 10, 2026
|
206.55 | 207.65 | 206.45 | 206.85 | 206.85 | 63,378 |
|
Feb 9, 2026
|
206.05 | 207.05 | 204.55 | 207.05 | 207.05 | 96,126 |
|
Feb 6, 2026
|
202.35 | 204.75 | 202.00 | 204.70 | 204.70 | 54,814 |
|
Feb 5, 2026
|
203.60 | 204.15 | 201.00 | 202.70 | 202.70 | 188,152 |
|
Feb 4, 2026
|
205.45 | 206.00 | 203.80 | 203.85 | 203.85 | 137,782 |
|
Feb 3, 2026
|
206.85 | 207.80 | 204.60 | 205.15 | 205.15 | 102,660 |
|
Feb 2, 2026
|
202.10 | 205.75 | 202.00 | 205.20 | 205.20 | 154,242 |
|
Jan 30, 2026
|
202.15 | 203.55 | 201.95 | 203.35 | 203.35 | 95,801 |
|
Jan 29, 2026
|
204.00 | 204.95 | 200.95 | 201.35 | 201.35 | 208,188 |
|
Jan 28, 2026
|
206.15 | 206.35 | 204.55 | 205.45 | 205.45 | 38,957 |
|
Jan 27, 2026
|
207.00 | 207.15 | 205.70 | 206.05 | 206.05 | 42,577 |
|
Jan 26, 2026
|
206.15 | 206.80 | 205.30 | 206.50 | 206.50 | 39,187 |
|
Jan 23, 2026
|
205.55 | 206.40 | 205.30 | 206.20 | 206.20 | 57,641 |
|
Jan 22, 2026
|
205.95 | 206.50 | 205.15 | 205.80 | 205.80 | 201,499 |
|
Jan 21, 2026
|
203.85 | 204.10 | 201.60 | 203.20 | 203.20 | 92,677 |
|
Jan 20, 2026
|
204.70 | 205.00 | 202.90 | 204.55 | 204.55 | 119,635 |
|
Jan 19, 2026
|
206.45 | 207.60 | 206.25 | 206.55 | 206.55 | 172,794 |
|
Jan 16, 2026
|
209.75 | 209.90 | 208.75 | 209.45 | 209.45 | 51,973 |
|
Jan 15, 2026
|
209.45 | 210.20 | 208.95 | 209.90 | 209.90 | 50,632 |
|
Jan 14, 2026
|
210.55 | 210.80 | 209.30 | 209.35 | 209.35 | 97,496 |
|
Jan 13, 2026
|
210.40 | 211.25 | 209.85 | 210.45 | 210.45 | 62,875 |
|
Jan 12, 2026
|
209.15 | 210.55 | 209.00 | 210.40 | 210.40 | 92,810 |
|
Jan 9, 2026
|
208.20 | 209.35 | 207.95 | 209.10 | 209.10 | 76,766 |
|
Jan 8, 2026
|
208.05 | 208.85 | 207.20 | 208.05 | 208.05 | 57,649 |
|
Jan 7, 2026
|
207.15 | 208.00 | 206.90 | 207.95 | 207.95 | 73,248 |
|
Jan 6, 2026
|
206.20 | 206.75 | 205.65 | 206.10 | 206.10 | 90,245 |
|
Jan 5, 2026
|
204.25 | 205.90 | 204.10 | 205.85 | 205.85 | 62,164 |
|
Jan 2, 2026
|
202.85 | 204.30 | 202.45 | 203.20 | 203.20 | 135,494 |
|
Dec 30, 2025
|
201.70 | 203.15 | 201.50 | 203.05 | 203.05 | 76,304 |
|
Dec 29, 2025
|
201.55 | 201.95 | 200.80 | 201.70 | 201.70 | 55,688 |
|
Dec 23, 2025
|
201.35 | 201.75 | 200.90 | 201.55 | 201.55 | 44,995 |
|
Dec 22, 2025
|
201.35 | 201.65 | 200.40 | 201.05 | 201.05 | 51,006 |
|
Dec 19, 2025
|
200.30 | 201.20 | 200.05 | 201.10 | 201.10 | 57,687 |
|
Dec 18, 2025
|
198.22 | 200.45 | 198.10 | 200.40 | 200.40 | 55,989 |
|
Dec 17, 2025
|
200.00 | 200.30 | 198.28 | 198.28 | 198.28 | 50,200 |
|
Dec 16, 2025
|
199.70 | 200.40 | 198.88 | 199.38 | 199.38 | 67,730 |
|
Dec 15, 2025
|
201.20 | 201.40 | 200.20 | 200.55 | 200.55 | 43,921 |
|
Dec 12, 2025
|
201.90 | 202.65 | 200.20 | 200.25 | 200.25 | 115,278 |
|
Dec 11, 2025
|
199.08 | 201.75 | 198.88 | 201.25 | 201.25 | 85,617 |
|
Dec 10, 2025
|
199.60 | 200.15 | 198.82 | 199.84 | 199.84 | 38,953 |
|
Dec 9, 2025
|
199.70 | 200.30 | 199.50 | 200.05 | 200.05 | 74,732 |
|
Dec 8, 2025
|
198.80 | 199.70 | 198.70 | 199.12 | 199.12 | 49,388 |
|
Dec 5, 2025
|
198.40 | 199.82 | 198.20 | 198.96 | 198.96 | 96,124 |
|
Dec 4, 2025
|
197.36 | 198.16 | 197.08 | 197.80 | 197.80 | 72,007 |
|
Dec 3, 2025
|
197.06 | 197.42 | 195.82 | 196.22 | 196.22 | 52,322 |
|
Dec 2, 2025
|
195.64 | 197.00 | 195.48 | 196.36 | 196.36 | 56,811 |
|
Dec 1, 2025
|
196.16 | 196.52 | 194.08 | 195.32 | 195.32 | 111,206 |
|
Nov 28, 2025
|
196.66 | 197.76 | 196.46 | 197.50 | 197.50 | 63,919 |
|
Nov 27, 2025
|
196.58 | 197.40 | 196.40 | 196.86 | 196.86 | 109,174 |
|
Nov 26, 2025
|
195.38 | 196.54 | 194.20 | 196.54 | 196.54 | 84,666 |
|
Nov 25, 2025
|
192.54 | 194.56 | 191.70 | 194.36 | 194.36 | 88,220 |
|
Nov 24, 2025
|
192.50 | 193.74 | 191.80 | 192.46 | 192.46 | 144,910 |
|
Nov 21, 2025
|
190.16 | 192.64 | 190.00 | 191.42 | 191.42 | 106,749 |
|
Nov 20, 2025
|
193.68 | 194.64 | 192.78 | 192.78 | 192.78 | 64,038 |
|
Nov 19, 2025
|
192.04 | 193.60 | 191.42 | 191.88 | 191.88 | 75,173 |
|
Nov 18, 2025
|
192.64 | 193.42 | 191.20 | 192.06 | 192.06 | 95,889 |
|
Nov 17, 2025
|
198.00 | 198.20 | 194.90 | 195.42 | 195.42 | 48,516 |
|
Nov 14, 2025
|
198.62 | 198.62 | 195.54 | 197.68 | 197.68 | 94,723 |
|
Nov 13, 2025
|
202.10 | 202.30 | 198.96 | 198.96 | 198.96 | 46,245 |
|
Nov 12, 2025
|
200.90 | 202.45 | 200.75 | 202.00 | 202.00 | 95,946 |
|
Nov 11, 2025
|
198.66 | 199.64 | 198.36 | 199.48 | 199.48 | 45,422 |
|
Nov 10, 2025
|
197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 77,675 |
|
Nov 7, 2025
|
197.22 | 197.40 | 194.26 | 195.06 | 195.06 | 52,698 |
|
Nov 6, 2025
|
198.78 | 199.22 | 196.34 | 196.34 | 196.34 | 57,755 |
|
Nov 5, 2025
|
196.84 | 199.60 | 196.58 | 199.16 | 199.16 | 46,988 |
|
Nov 4, 2025
|
196.90 | 198.52 | 196.10 | 198.40 | 198.40 | 82,687 |
|
Nov 3, 2025
|
198.88 | 200.85 | 198.80 | 199.80 | 199.80 | 64,516 |
|
Oct 31, 2025
|
199.58 | 199.58 | 198.14 | 198.60 | 198.60 | 49,173 |
|
Oct 30, 2025
|
200.35 | 200.50 | 199.06 | 199.76 | 199.76 | 39,891 |
