Toronto - Delayed Quote
CAD
Global X Cash Maximizer Corporate Class ETF (HSAV.TO)
118.49
-0.13
(-0.11%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
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
|
118.59 | 118.63 | 118.45 | 118.49 | 118.49 | 75,700 |
|
Oct 29, 2026
|
118.70 | 118.70 | 118.58 | 118.62 | 118.62 | 26,100 |
|
Oct 28, 2026
|
118.69 | 118.75 | 118.67 | 118.70 | 118.70 | 18,300 |
|
Oct 27, 2026
|
118.70 | 118.76 | 118.69 | 118.71 | 118.71 | 10,500 |
|
Oct 26, 2026
|
118.80 | 118.80 | 118.65 | 118.71 | 118.71 | 24,100 |
|
Oct 23, 2026
|
118.89 | 118.89 | 118.72 | 118.80 | 118.80 | 25,300 |
|
Oct 22, 2026
|
118.92 | 118.92 | 118.62 | 118.79 | 118.79 | 22,500 |
|
Oct 21, 2026
|
118.80 | 118.80 | 118.71 | 118.72 | 118.72 | 16,300 |
|
Oct 20, 2026
|
118.64 | 118.75 | 118.60 | 118.75 | 118.75 | 42,100 |
|
Oct 19, 2026
|
118.66 | 118.69 | 118.58 | 118.61 | 118.61 | 46,300 |
|
Oct 16, 2026
|
118.62 | 118.66 | 118.60 | 118.66 | 118.66 | 28,700 |
|
Oct 15, 2026
|
118.49 | 118.60 | 118.49 | 118.57 | 118.57 | 24,900 |
|
Oct 14, 2026
|
118.53 | 118.55 | 118.48 | 118.55 | 118.55 | 39,000 |
|
Oct 13, 2026
|
118.49 | 118.50 | 118.46 | 118.49 | 118.49 | 25,500 |
|
Oct 9, 2026
|
118.49 | 118.55 | 118.45 | 118.55 | 118.55 | 36,000 |
|
Oct 8, 2026
|
118.40 | 118.46 | 118.40 | 118.43 | 118.43 | 29,400 |
|
Oct 7, 2026
|
118.38 | 118.48 | 118.38 | 118.48 | 118.48 | 34,600 |
|
Oct 6, 2026
|
118.37 | 118.43 | 118.37 | 118.42 | 118.42 | 27,700 |
|
Oct 5, 2026
|
118.40 | 118.41 | 118.36 | 118.40 | 118.40 | 38,500 |
|
Oct 2, 2026
|
118.30 | 118.43 | 118.30 | 118.43 | 118.43 | 21,900 |
|
Oct 1, 2026
|
118.36 | 118.40 | 118.30 | 118.35 | 118.35 | 23,600 |
|
Sep 30, 2026
|
118.34 | 118.34 | 118.28 | 118.28 | 118.28 | 21,200 |
|
Sep 29, 2026
|
118.35 | 118.35 | 118.25 | 118.28 | 118.28 | 41,500 |
|
Sep 28, 2026
|
118.43 | 118.43 | 118.25 | 118.31 | 118.31 | 47,200 |
|
Sep 25, 2026
|
118.35 | 118.45 | 118.35 | 118.45 | 118.45 | 12,900 |
|
Sep 24, 2026
|
118.40 | 118.40 | 118.34 | 118.40 | 118.40 | 16,900 |
|
Sep 23, 2026
|
118.32 | 118.38 | 118.29 | 118.37 | 118.37 | 16,300 |
|
Sep 22, 2026
|
118.39 | 118.40 | 118.24 | 118.29 | 118.29 | 36,200 |
|
Sep 21, 2026
|
118.36 | 118.40 | 118.31 | 118.40 | 118.40 | 27,400 |
|
Sep 18, 2026
|
118.33 | 118.39 | 118.28 | 118.33 | 118.33 | 31,000 |
|
Sep 17, 2026
|
118.39 | 118.40 | 118.30 | 118.30 | 118.30 | 15,400 |
|
Sep 16, 2026
|
118.46 | 118.46 | 118.35 | 118.39 | 118.39 | 19,700 |
|
Sep 15, 2026
|
118.23 | 118.49 | 118.23 | 118.46 | 118.46 | 42,700 |
|
Sep 14, 2026
|
118.20 | 118.25 | 118.20 | 118.24 | 118.24 | 32,900 |
|
Sep 11, 2026
|
118.27 | 118.35 | 118.22 | 118.27 | 118.27 | 18,800 |
|
Sep 10, 2026
|
118.30 | 118.40 | 118.26 | 118.37 | 118.37 | 40,900 |
|
Sep 9, 2026
|
118.22 | 118.28 | 118.22 | 118.27 | 118.27 | 25,400 |
|
Sep 8, 2026
|
118.23 | 118.27 | 118.20 | 118.26 | 118.26 | 23,500 |
|
Sep 4, 2026
|
118.21 | 118.26 | 118.21 | 118.26 | 118.26 | 21,200 |
|
Sep 3, 2026
|
118.25 | 118.25 | 118.20 | 118.21 | 118.21 | 42,900 |
|
Sep 2, 2026
|
118.23 | 118.25 | 118.19 | 118.21 | 118.21 | 42,900 |
|
Sep 1, 2026
|
118.16 | 118.24 | 118.16 | 118.21 | 118.21 | 28,500 |
|
Aug 31, 2026
|
118.22 | 118.22 | 118.16 | 118.20 | 118.20 | 31,100 |
|
Aug 28, 2026
|
118.20 | 118.20 | 118.14 | 118.15 | 118.15 | 21,800 |
|
Aug 27, 2026
|
118.14 | 118.16 | 118.14 | 118.16 | 118.16 | 16,400 |
|
Aug 26, 2026
|
118.05 | 118.18 | 118.05 | 118.18 | 118.18 | 35,500 |
|
Aug 25, 2026
|
118.12 | 118.18 | 118.05 | 118.09 | 118.09 | 48,700 |
|
Aug 24, 2026
|
118.15 | 118.16 | 118.03 | 118.05 | 118.05 | 37,500 |
|
Aug 21, 2026
|
118.20 | 118.20 | 118.09 | 118.10 | 118.10 | 44,600 |
|
Aug 20, 2026
|
118.20 | 118.24 | 118.18 | 118.20 | 118.20 | 16,800 |
|
Aug 19, 2026
|
118.18 | 118.24 | 118.17 | 118.20 | 118.20 | 51,400 |
|
Aug 18, 2026
|
118.18 | 118.19 | 118.17 | 118.17 | 118.17 | 17,600 |
|
Aug 17, 2026
|
118.18 | 118.20 | 118.15 | 118.16 | 118.16 | 24,100 |
|
Aug 14, 2026
|
118.10 | 118.20 | 118.10 | 118.20 | 118.20 | 18,900 |
|
Aug 13, 2026
|
118.10 | 118.21 | 118.10 | 118.10 | 118.10 | 37,500 |
|
Aug 12, 2026
|
118.23 | 118.23 | 118.09 | 118.09 | 118.09 | 21,700 |
|
Aug 11, 2026
|
118.10 | 118.24 | 118.04 | 118.24 | 118.24 | 28,900 |
|
Aug 10, 2026
|
118.01 | 118.09 | 118.01 | 118.02 | 118.02 | 27,500 |
|
Aug 7, 2026
|
118.08 | 118.14 | 117.99 | 118.10 | 118.10 | 49,700 |
|
Aug 6, 2026
|
118.20 | 118.20 | 118.14 | 118.17 | 118.17 | 16,700 |
|
Aug 5, 2026
|
118.21 | 118.22 | 118.08 | 118.19 | 118.19 | 51,800 |
|
Aug 4, 2026
|
118.16 | 118.27 | 118.16 | 118.26 | 118.26 | 25,500 |
|
Jul 31, 2026
|
118.18 | 118.30 | 118.14 | 118.25 | 118.25 | 21,800 |
|
Jul 30, 2026
|
118.30 | 118.30 | 118.15 | 118.18 | 118.18 | 36,300 |
|
Jul 29, 2026
|
118.30 | 118.30 | 118.26 | 118.27 | 118.27 | 19,300 |
|
Jul 28, 2026
|
118.17 | 118.23 | 118.16 | 118.23 | 118.23 | 15,500 |
|
Jul 27, 2026
|
118.25 | 118.25 | 118.18 | 118.25 | 118.25 | 28,100 |
|
Jul 24, 2026
|
118.17 | 118.19 | 118.14 | 118.19 | 118.19 | 21,500 |
|
Jul 23, 2026
|
118.20 | 118.20 | 118.11 | 118.14 | 118.14 | 17,300 |
|
Jul 22, 2026
|
118.10 | 118.16 | 118.10 | 118.15 | 118.15 | 19,700 |
|
Jul 21, 2026
|
118.23 | 118.23 | 118.14 | 118.14 | 118.14 | 24,900 |
|
Jul 20, 2026
|
118.23 | 118.23 | 118.15 | 118.15 | 118.15 | 24,000 |
|
Jul 17, 2026
|
118.18 | 118.23 | 118.08 | 118.14 | 118.14 | 43,200 |
|
Jul 16, 2026
|
118.21 | 118.26 | 118.18 | 118.20 | 118.20 | 20,500 |
|
Jul 15, 2026
|
118.20 | 118.30 | 118.20 | 118.25 | 118.25 | 23,600 |
|
Jul 14, 2026
|
118.08 | 118.40 | 118.08 | 118.21 | 118.21 | 57,900 |
|
Jul 13, 2026
|
118.08 | 118.18 | 118.08 | 118.13 | 118.13 | 27,900 |
|
Jul 10, 2026
|
118.17 | 118.17 | 118.10 | 118.13 | 118.13 | 23,300 |
|
Jul 9, 2026
|
118.14 | 118.17 | 118.09 | 118.11 | 118.11 | 19,900 |
|
Jul 8, 2026
|
118.26 | 118.26 | 118.07 | 118.07 | 118.07 | 22,600 |
|
Jul 7, 2026
|
118.19 | 118.30 | 118.16 | 118.30 | 118.30 | 40,000 |
|
Jul 6, 2026
|
118.23 | 118.23 | 118.14 | 118.14 | 118.14 | 32,200 |
|
Jul 3, 2026
|
118.23 | 118.25 | 118.21 | 118.23 | 118.23 | 14,400 |
|
Jul 2, 2026
|
118.23 | 118.28 | 118.19 | 118.23 | 118.23 | 31,000 |
|
Jun 30, 2026
|
118.24 | 118.25 | 118.22 | 118.22 | 118.22 | 11,900 |
|
Jun 29, 2026
|
118.18 | 118.30 | 118.16 | 118.20 | 118.20 | 30,500 |
|
Jun 26, 2026
|
118.31 | 118.34 | 118.15 | 118.31 | 118.31 | 39,000 |
|
Jun 25, 2026
|
118.20 | 118.27 | 118.19 | 118.25 | 118.25 | 15,300 |
|
Jun 24, 2026
|
118.21 | 118.25 | 118.08 | 118.18 | 118.18 | 22,400 |
|
Jun 23, 2026
|
118.12 | 118.22 | 118.09 | 118.13 | 118.13 | 34,900 |
|
Jun 22, 2026
|
118.14 | 118.26 | 118.13 | 118.14 | 118.14 | 63,600 |
|
Jun 19, 2026
|
118.33 | 118.33 | 118.22 | 118.30 | 118.30 | 18,700 |
|
Jun 18, 2026
|
118.28 | 118.37 | 118.26 | 118.30 | 118.30 | 16,300 |
|
Jun 17, 2026
|
118.28 | 118.34 | 118.25 | 118.26 | 118.26 | 23,100 |
|
Jun 16, 2026
|
118.38 | 118.39 | 118.28 | 118.34 | 118.34 | 25,400 |
|
Jun 15, 2026
|
118.34 | 118.40 | 118.29 | 118.38 | 118.38 | 36,300 |
|
Jun 12, 2026
|
118.28 | 118.30 | 118.22 | 118.30 | 118.30 | 28,100 |
|
Jun 11, 2026
|
118.25 | 118.32 | 118.21 | 118.21 | 118.21 | 25,200 |
|
Jun 10, 2026
|
118.27 | 118.37 | 118.25 | 118.28 | 118.28 | 31,100 |
|
Jun 9, 2026
|
118.28 | 118.30 | 118.25 | 118.26 | 118.26 | 38,400 |
|
Jun 8, 2026
|
118.25 | 118.40 | 118.25 | 118.30 | 118.30 | 32,500 |
|
Jun 5, 2026
|
118.30 | 118.34 | 118.25 | 118.25 | 118.25 | 34,100 |
|
Jun 4, 2026
|
118.36 | 118.46 | 118.30 | 118.31 | 118.31 | 29,800 |
|
Jun 3, 2026
|
118.38 | 118.38 | 118.30 | 118.30 | 118.30 | 24,600 |
|
Jun 2, 2026
|
118.41 | 118.41 | 118.28 | 118.33 | 118.33 | 43,500 |
|
Jun 1, 2026
|
118.44 | 118.46 | 118.18 | 118.35 | 118.35 | 48,200 |
|
May 29, 2026
|
118.33 | 118.42 | 118.29 | 118.42 | 118.42 | 61,700 |
|
May 28, 2026
|
118.26 | 118.33 | 118.26 | 118.29 | 118.29 | 30,700 |
|
May 27, 2026
|
118.20 | 118.30 | 118.10 | 118.30 | 118.30 | 31,200 |
|
May 26, 2026
|
118.02 | 118.26 | 118.00 | 118.03 | 118.03 | 56,800 |
|
May 25, 2026
|
118.35 | 118.35 | 118.07 | 118.16 | 118.16 | 63,200 |
|
May 22, 2026
|
118.47 | 118.47 | 118.21 | 118.39 | 118.39 | 49,300 |
|
May 21, 2026
|
118.34 | 118.48 | 118.30 | 118.48 | 118.48 | 28,500 |
|
May 20, 2026
|
118.26 | 118.34 | 118.24 | 118.32 | 118.32 | 15,300 |
|
May 19, 2026
|
118.46 | 118.46 | 118.22 | 118.30 | 118.30 | 48,800 |
|
May 15, 2026
|
118.46 | 118.46 | 118.31 | 118.46 | 118.46 | 40,000 |
|
May 14, 2026
|
118.30 | 118.46 | 118.20 | 118.44 | 118.44 | 73,600 |
|
May 13, 2026
|
118.17 | 118.35 | 118.17 | 118.23 | 118.23 | 40,300 |
|
May 12, 2026
|
118.26 | 118.26 | 118.16 | 118.23 | 118.23 | 55,400 |
|
May 11, 2026
|
118.36 | 118.42 | 118.29 | 118.31 | 118.31 | 36,200 |
|
May 8, 2026
|
118.40 | 118.40 | 118.18 | 118.33 | 118.33 | 47,800 |
|
May 7, 2026
|
118.19 | 118.36 | 118.15 | 118.28 | 118.28 | 34,100 |
|
May 6, 2026
|
118.25 | 118.28 | 118.10 | 118.22 | 118.22 | 44,400 |
|
May 5, 2026
|
118.17 | 118.27 | 118.15 | 118.27 | 118.27 | 38,400 |
|
May 4, 2026
|
118.16 | 118.30 | 118.06 | 118.12 | 118.12 | 44,900 |
|
May 1, 2026
|
118.14 | 118.29 | 118.06 | 118.29 | 118.29 | 33,900 |
|
Apr 30, 2026
|
118.14 | 118.19 | 117.99 | 118.06 | 118.06 | 44,400 |
|
Apr 29, 2026
|
118.26 | 118.26 | 117.96 | 118.09 | 118.09 | 50,600 |
|
Apr 28, 2026
|
118.12 | 118.30 | 118.12 | 118.15 | 118.15 | 37,700 |
|
Apr 27, 2026
|
118.16 | 118.27 | 118.16 | 118.24 | 118.24 | 34,800 |
|
Apr 24, 2026
|
118.31 | 118.31 | 118.16 | 118.28 | 118.28 | 35,200 |
|
Apr 23, 2026
|
118.16 | 118.38 | 118.00 | 118.38 | 118.38 | 77,000 |
|
Apr 22, 2026
|
118.22 | 118.22 | 118.12 | 118.20 | 118.20 | 34,900 |
|
Apr 21, 2026
|
118.32 | 118.32 | 118.10 | 118.18 | 118.18 | 33,500 |
|
Apr 20, 2026
|
118.25 | 118.32 | 118.10 | 118.23 | 118.23 | 49,900 |
|
Apr 17, 2026
|
118.35 | 118.39 | 118.07 | 118.25 | 118.25 | 48,600 |
|
Apr 16, 2026
|
118.51 | 118.65 | 118.36 | 118.36 | 118.36 | 47,000 |
|
Apr 15, 2026
|
118.52 | 118.54 | 118.38 | 118.51 | 118.51 | 37,100 |
|
Apr 14, 2026
|
118.38 | 118.43 | 118.29 | 118.43 | 118.43 | 68,200 |
|
Apr 13, 2026
|
118.42 | 118.42 | 118.28 | 118.40 | 118.40 | 78,600 |
|
Apr 10, 2026
|
118.40 | 118.54 | 118.21 | 118.42 | 118.42 | 61,000 |
|
Apr 9, 2026
|
118.37 | 118.43 | 118.31 | 118.40 | 118.40 | 44,400 |
|
Apr 8, 2026
|
118.37 | 118.44 | 118.31 | 118.33 | 118.33 | 36,900 |
|
Apr 7, 2026
|
118.43 | 118.44 | 118.21 | 118.32 | 118.32 | 61,700 |
|
Apr 6, 2026
|
118.30 | 118.44 | 118.27 | 118.43 | 118.43 | 61,000 |
|
Apr 2, 2026
|
118.31 | 118.75 | 118.23 | 118.30 | 118.30 | 64,700 |
|
Apr 1, 2026
|
118.42 | 118.44 | 118.26 | 118.44 | 118.44 | 73,000 |
|
Mar 31, 2026
|
118.45 | 118.46 | 118.30 | 118.40 | 118.40 | 59,600 |
|
Mar 30, 2026
|
118.37 | 118.70 | 118.25 | 118.34 | 118.34 | 69,400 |
|
Mar 27, 2026
|
118.06 | 118.43 | 118.06 | 118.37 | 118.37 | 62,500 |
|
Mar 26, 2026
|
118.07 | 118.33 | 117.90 | 118.28 | 118.28 | 55,700 |
|
Mar 25, 2026
|
118.25 | 118.38 | 118.10 | 118.12 | 118.12 | 43,700 |
|
Mar 24, 2026
|
118.20 | 118.30 | 117.89 | 118.25 | 118.25 | 63,900 |
|
Mar 23, 2026
|
118.04 | 118.29 | 117.99 | 118.05 | 118.05 | 92,000 |
|
Mar 20, 2026
|
118.17 | 118.17 | 118.02 | 118.04 | 118.04 | 58,600 |
|
Mar 19, 2026
|
118.00 | 118.28 | 117.96 | 118.26 | 118.26 | 52,900 |
|
Mar 18, 2026
|
118.00 | 118.00 | 117.86 | 118.00 | 118.00 | 33,400 |
|
Mar 17, 2026
|
117.90 | 117.99 | 117.82 | 117.94 | 117.94 | 40,500 |
|
Mar 16, 2026
|
117.78 | 117.94 | 117.70 | 117.88 | 117.88 | 58,200 |
|
Mar 13, 2026
|
117.70 | 117.89 | 117.60 | 117.76 | 117.76 | 41,600 |
|
Mar 12, 2026
|
117.56 | 117.70 | 117.54 | 117.63 | 117.63 | 64,600 |
|
Mar 11, 2026
|
117.42 | 117.51 | 117.42 | 117.50 | 117.50 | 45,300 |
|
Mar 10, 2026
|
117.54 | 117.54 | 117.38 | 117.45 | 117.45 | 26,200 |
|
Mar 9, 2026
|
117.50 | 117.54 | 117.42 | 117.50 | 117.50 | 32,000 |
|
Mar 6, 2026
|
117.54 | 117.54 | 117.40 | 117.45 | 117.45 | 32,600 |
|
Mar 5, 2026
|
117.49 | 117.50 | 117.30 | 117.40 | 117.40 | 31,900 |
|
Mar 4, 2026
|
117.34 | 117.50 | 117.26 | 117.42 | 117.42 | 58,000 |
|
Mar 3, 2026
|
117.41 | 117.49 | 117.17 | 117.26 | 117.26 | 59,400 |
|
Mar 2, 2026
|
117.41 | 117.58 | 117.38 | 117.50 | 117.50 | 36,500 |
|
Feb 27, 2026
|
117.34 | 117.54 | 117.34 | 117.54 | 117.54 | 25,600 |
|
Feb 26, 2026
|
117.38 | 117.64 | 117.33 | 117.38 | 117.38 | 41,200 |
|
Feb 25, 2026
|
117.30 | 117.35 | 117.26 | 117.35 | 117.35 | 50,100 |
|
Feb 24, 2026
|
117.27 | 117.34 | 117.26 | 117.27 | 117.27 | 30,700 |
|
Feb 23, 2026
|
117.21 | 117.34 | 117.21 | 117.27 | 117.27 | 34,800 |
|
Feb 20, 2026
|
117.19 | 117.31 | 117.19 | 117.23 | 117.23 | 34,500 |
|
Feb 19, 2026
|
117.20 | 117.20 | 117.16 | 117.18 | 117.18 | 29,900 |
|
Feb 18, 2026
|
117.15 | 117.22 | 117.15 | 117.16 | 117.16 | 50,400 |
|
Feb 17, 2026
|
117.09 | 117.16 | 117.09 | 117.12 | 117.12 | 38,300 |
|
Feb 13, 2026
|
117.15 | 117.15 | 117.06 | 117.08 | 117.08 | 21,000 |
|
Feb 12, 2026
|
117.02 | 117.18 | 117.02 | 117.14 | 117.14 | 35,600 |
|
Feb 11, 2026
|
117.02 | 117.15 | 117.02 | 117.09 | 117.09 | 30,200 |
|
Feb 10, 2026
|
117.04 | 117.15 | 116.97 | 117.00 | 117.00 | 63,800 |
|
Feb 9, 2026
|
117.03 | 117.15 | 117.00 | 117.15 | 117.15 | 56,100 |
|
Feb 6, 2026
|
117.09 | 117.10 | 117.01 | 117.05 | 117.05 | 29,300 |
|
Feb 5, 2026
|
117.14 | 117.14 | 116.97 | 117.03 | 117.03 | 34,000 |
|
Feb 4, 2026
|
116.98 | 117.19 | 116.92 | 117.11 | 117.11 | 63,300 |
|
Feb 3, 2026
|
116.99 | 117.06 | 116.92 | 116.98 | 116.98 | 29,000 |
|
Feb 2, 2026
|
117.15 | 117.15 | 117.01 | 117.06 | 117.06 | 34,000 |
|
Jan 30, 2026
|
117.05 | 117.05 | 116.86 | 117.03 | 117.03 | 45,600 |
|
Jan 29, 2026
|
117.00 | 117.04 | 116.92 | 116.97 | 116.97 | 29,800 |
|
Jan 28, 2026
|
116.95 | 117.00 | 116.94 | 117.00 | 117.00 | 27,800 |
|
Jan 27, 2026
|
116.93 | 117.00 | 116.84 | 116.91 | 116.91 | 35,100 |
|
Jan 26, 2026
|
116.84 | 117.05 | 116.80 | 116.93 | 116.93 | 45,500 |
|
Jan 23, 2026
|
116.88 | 117.08 | 116.78 | 116.84 | 116.84 | 46,900 |
|
Jan 22, 2026
|
116.99 | 116.99 | 116.82 | 116.86 | 116.86 | 63,800 |
|
Jan 21, 2026
|
117.15 | 117.15 | 116.93 | 116.93 | 116.93 | 27,800 |
|
Jan 20, 2026
|
117.10 | 117.18 | 117.01 | 117.01 | 117.01 | 41,700 |
|
Jan 19, 2026
|
117.12 | 117.20 | 117.12 | 117.17 | 117.17 | 30,600 |
|
Jan 16, 2026
|
117.04 | 117.18 | 116.91 | 117.14 | 117.14 | 41,500 |
|
Jan 15, 2026
|
117.03 | 117.13 | 116.90 | 116.91 | 116.91 | 51,500 |
|
Jan 14, 2026
|
116.82 | 117.04 | 116.82 | 116.86 | 116.86 | 19,500 |
|
Jan 13, 2026
|
117.05 | 117.12 | 116.81 | 116.82 | 116.82 | 55,200 |
|
Jan 12, 2026
|
117.07 | 117.18 | 117.00 | 117.05 | 117.05 | 56,000 |
|
Jan 9, 2026
|
116.94 | 116.96 | 116.80 | 116.88 | 116.88 | 38,000 |
|
Jan 8, 2026
|
117.00 | 117.00 | 116.83 | 116.83 | 116.83 | 32,000 |
|
Jan 7, 2026
|
116.80 | 116.90 | 116.78 | 116.85 | 116.85 | 27,800 |
|
Jan 6, 2026
|
117.05 | 117.05 | 116.76 | 116.88 | 116.88 | 43,200 |
|
Jan 5, 2026
|
117.20 | 117.21 | 116.68 | 116.87 | 116.87 | 101,600 |
|
Jan 2, 2026
|
117.06 | 117.20 | 116.95 | 117.19 | 117.19 | 46,700 |
|
Dec 31, 2025
|
117.10 | 117.11 | 116.98 | 117.08 | 117.08 | 34,900 |
|
Dec 30, 2025
|
117.09 | 117.15 | 116.99 | 117.00 | 117.00 | 36,000 |
|
Dec 29, 2025
|
116.85 | 117.10 | 116.85 | 117.08 | 117.08 | 41,200 |
|
Dec 24, 2025
|
116.80 | 116.99 | 116.78 | 116.99 | 116.99 | 20,800 |
|
Dec 23, 2025
|
116.90 | 116.90 | 116.80 | 116.83 | 116.83 | 23,800 |
|
Dec 22, 2025
|
116.85 | 116.90 | 116.77 | 116.81 | 116.81 | 37,600 |
|
Dec 19, 2025
|
116.85 | 116.89 | 116.76 | 116.83 | 116.83 | 16,000 |
|
Dec 18, 2025
|
116.85 | 116.90 | 116.70 | 116.75 | 116.75 | 39,300 |
|
Dec 17, 2025
|
116.77 | 116.77 | 116.67 | 116.72 | 116.72 | 17,900 |
|
Dec 16, 2025
|
116.55 | 117.03 | 116.55 | 116.77 | 116.77 | 83,300 |
|
Dec 15, 2025
|
116.66 | 116.66 | 116.55 | 116.57 | 116.57 | 28,500 |
|
Dec 12, 2025
|
116.62 | 116.65 | 116.53 | 116.55 | 116.55 | 25,000 |
|
Dec 11, 2025
|
116.56 | 116.63 | 116.47 | 116.63 | 116.63 | 32,000 |
|
Dec 10, 2025
|
116.60 | 116.70 | 116.46 | 116.46 | 116.46 | 32,400 |
|
Dec 9, 2025
|
116.55 | 116.71 | 116.51 | 116.61 | 116.61 | 35,300 |
|
Dec 8, 2025
|
116.55 | 116.63 | 116.52 | 116.56 | 116.56 | 38,800 |
|
Dec 5, 2025
|
116.60 | 116.69 | 116.57 | 116.63 | 116.63 | 32,200 |
|
Dec 4, 2025
|
116.51 | 116.65 | 116.51 | 116.65 | 116.65 | 37,100 |
|
Dec 3, 2025
|
116.60 | 116.60 | 116.45 | 116.50 | 116.50 | 45,200 |
|
Dec 2, 2025
|
116.57 | 116.62 | 116.41 | 116.53 | 116.53 | 26,300 |
|
Dec 1, 2025
|
116.65 | 116.67 | 116.48 | 116.57 | 116.57 | 30,100 |
|
Nov 28, 2025
|
116.59 | 116.66 | 116.57 | 116.62 | 116.62 | 25,200 |
|
Nov 27, 2025
|
116.50 | 116.57 | 116.44 | 116.57 | 116.57 | 24,800 |
|
Nov 26, 2025
|
116.50 | 116.57 | 116.45 | 116.53 | 116.53 | 65,000 |
|
Nov 25, 2025
|
116.41 | 116.47 | 116.35 | 116.44 | 116.44 | 24,500 |
|
Nov 24, 2025
|
116.40 | 116.46 | 116.35 | 116.41 | 116.41 | 17,800 |
|
Nov 21, 2025
|
116.30 | 116.46 | 116.29 | 116.46 | 116.46 | 61,600 |
|
Nov 20, 2025
|
116.32 | 116.32 | 116.28 | 116.30 | 116.30 | 19,200 |
|
Nov 19, 2025
|
116.30 | 116.33 | 116.28 | 116.28 | 116.28 | 15,100 |
|
Nov 18, 2025
|
116.36 | 116.39 | 116.27 | 116.27 | 116.27 | 22,400 |
|
Nov 17, 2025
|
116.31 | 116.37 | 116.27 | 116.31 | 116.31 | 31,400 |
|
Nov 14, 2025
|
116.25 | 116.31 | 116.25 | 116.25 | 116.25 | 39,200 |
|
Nov 13, 2025
|
116.32 | 116.35 | 116.24 | 116.24 | 116.24 | 52,900 |
|
Nov 12, 2025
|
116.23 | 116.32 | 116.23 | 116.31 | 116.31 | 18,100 |
|
Nov 11, 2025
|
116.36 | 116.36 | 116.23 | 116.26 | 116.26 | 38,500 |
|
Nov 10, 2025
|
116.39 | 116.39 | 116.23 | 116.24 | 116.24 | 56,500 |
|
Nov 7, 2025
|
116.41 | 116.42 | 116.28 | 116.42 | 116.42 | 19,800 |
|
Nov 6, 2025
|
116.44 | 116.44 | 116.27 | 116.41 | 116.41 | 23,900 |
|
Nov 5, 2025
|
116.25 | 116.42 | 116.25 | 116.35 | 116.35 | 35,400 |
|
Nov 4, 2025
|
116.22 | 116.26 | 116.20 | 116.25 | 116.25 | 28,000 |
|
Nov 3, 2025
|
116.17 | 116.30 | 116.17 | 116.20 | 116.20 | 53,900 |
|
Oct 31, 2025
|
116.18 | 116.20 | 116.16 | 116.16 | 116.16 | 18,600 |
|
Oct 30, 2025
|
116.21 | 116.21 | 116.15 | 116.17 | 116.17 | 33,500 |
