LSE - Delayed Quote
USD
iShares $ Treasury Bond 0-1yr UCITS ETF USD (Acc) (IB01.L)
122.42
-0.02
(-0.02%)
At close: October 30 at 7:06:58 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
|
122.42 | 122.48 | 122.42 | 122.42 | 122.42 | 499,958 |
|
Oct 29, 2026
|
122.40 | 122.49 | 122.35 | 122.44 | 122.44 | 760,850 |
|
Oct 28, 2026
|
122.36 | 123.19 | 122.31 | 122.36 | 122.36 | 299,344 |
|
Oct 27, 2026
|
122.36 | 122.36 | 121.73 | 122.34 | 122.34 | 239,542 |
|
Oct 26, 2026
|
122.32 | 122.39 | 122.26 | 122.32 | 122.32 | 496,920 |
|
Oct 23, 2026
|
122.34 | 122.36 | 121.62 | 122.32 | 122.32 | 945,015 |
|
Oct 22, 2026
|
122.30 | 122.34 | 122.26 | 122.34 | 122.34 | 631,423 |
|
Oct 21, 2026
|
122.28 | 122.62 | 122.24 | 122.28 | 122.28 | 233,766 |
|
Oct 20, 2026
|
122.24 | 122.30 | 122.22 | 122.24 | 122.24 | 270,695 |
|
Oct 19, 2026
|
122.22 | 122.27 | 122.18 | 122.22 | 122.22 | 458,708 |
|
Oct 16, 2026
|
122.22 | 122.49 | 122.19 | 122.22 | 122.22 | 303,349 |
|
Oct 15, 2026
|
122.18 | 122.56 | 122.14 | 122.22 | 122.22 | 609,836 |
|
Oct 14, 2026
|
122.16 | 122.43 | 122.12 | 122.16 | 122.16 | 1,320,693 |
|
Oct 13, 2026
|
122.14 | 122.16 | 122.12 | 122.16 | 122.16 | 646,695 |
|
Oct 12, 2026
|
122.16 | 122.20 | 122.12 | 122.16 | 122.16 | 293,572 |
|
Oct 9, 2026
|
122.14 | 122.69 | 121.38 | 122.16 | 122.16 | 450,811 |
|
Oct 8, 2026
|
122.14 | 122.18 | 122.05 | 122.14 | 122.14 | 714,999 |
|
Oct 7, 2026
|
122.10 | 122.42 | 122.04 | 122.10 | 122.10 | 586,506 |
|
Oct 6, 2026
|
122.08 | 122.42 | 122.04 | 122.08 | 122.08 | 275,679 |
|
Oct 5, 2026
|
122.06 | 122.08 | 122.02 | 122.06 | 122.06 | 351,320 |
|
Oct 2, 2026
|
122.08 | 122.12 | 121.95 | 122.06 | 122.06 | 643,645 |
|
Oct 1, 2026
|
122.00 | 122.05 | 121.98 | 122.04 | 122.04 | 578,959 |
|
Sep 30, 2026
|
121.96 | 122.17 | 121.11 | 121.94 | 121.94 | 840,457 |
|
Sep 29, 2026
|
121.94 | 121.96 | 121.45 | 121.92 | 121.92 | 365,594 |
|
Sep 28, 2026
|
121.92 | 122.05 | 121.88 | 121.92 | 121.92 | 317,163 |
|
Sep 25, 2026
|
121.90 | 121.98 | 121.83 | 121.92 | 121.92 | 428,298 |
|
Sep 24, 2026
|
121.90 | 122.84 | 121.84 | 121.92 | 121.92 | 291,681 |
|
Sep 23, 2026
|
121.86 | 121.97 | 121.83 | 121.86 | 121.86 | 399,958 |
|
Sep 22, 2026
|
121.84 | 121.97 | 121.66 | 121.84 | 121.84 | 341,416 |
|
Sep 21, 2026
|
121.84 | 121.88 | 121.76 | 121.84 | 121.84 | 324,793 |
|
Sep 18, 2026
|
121.86 | 121.90 | 121.71 | 121.82 | 121.82 | 431,172 |
|
Sep 17, 2026
|
121.82 | 121.86 | 121.50 | 121.86 | 121.86 | 270,638 |
|
Sep 16, 2026
|
121.80 | 121.86 | 121.73 | 121.82 | 121.82 | 163,202 |
|
Sep 15, 2026
|
121.78 | 121.92 | 121.77 | 121.78 | 121.78 | 400,064 |
|
Sep 14, 2026
|
121.80 | 121.85 | 121.76 | 121.78 | 121.78 | 294,238 |
|
Sep 11, 2026
|
121.82 | 122.00 | 121.75 | 121.78 | 121.78 | 432,727 |
|
Sep 10, 2026
|
121.76 | 122.03 | 121.75 | 121.78 | 121.78 | 272,434 |
|
Sep 9, 2026
|
121.80 | 121.80 | 121.74 | 121.76 | 121.76 | 227,097 |
|
Sep 8, 2026
|
121.78 | 121.86 | 121.74 | 121.78 | 121.78 | 822,969 |
|
Sep 7, 2026
|
121.76 | 121.78 | 121.65 | 121.78 | 121.78 | 120,161 |
|
Sep 4, 2026
|
121.76 | 121.97 | 121.72 | 121.74 | 121.74 | 778,073 |
|
Sep 3, 2026
|
121.72 | 121.97 | 121.68 | 121.76 | 121.76 | 652,815 |
|
Sep 2, 2026
|
121.68 | 121.82 | 121.66 | 121.70 | 121.70 | 238,551 |
|
Sep 1, 2026
|
121.68 | 121.72 | 121.64 | 121.66 | 121.66 | 1,085,277 |
|
Aug 28, 2026
|
121.66 | 121.68 | 121.64 | 121.64 | 121.64 | 489,534 |
|
Aug 27, 2026
|
121.64 | 124.55 | 121.60 | 121.68 | 121.68 | 720,449 |
|
Aug 26, 2026
|
121.68 | 122.01 | 121.37 | 121.64 | 121.64 | 384,297 |
|
Aug 25, 2026
|
121.60 | 121.65 | 121.52 | 121.64 | 121.64 | 265,492 |
|
Aug 24, 2026
|
121.60 | 121.94 | 121.58 | 121.62 | 121.62 | 456,031 |
|
Aug 21, 2026
|
121.60 | 122.07 | 121.56 | 121.56 | 121.56 | 654,332 |
|
Aug 20, 2026
|
121.56 | 121.76 | 121.55 | 121.56 | 121.56 | 331,689 |
|
Aug 19, 2026
|
121.52 | 121.56 | 121.51 | 121.56 | 121.56 | 260,125 |
|
Aug 18, 2026
|
121.54 | 121.69 | 121.47 | 121.52 | 121.52 | 349,482 |
|
Aug 17, 2026
|
121.54 | 121.65 | 121.11 | 121.50 | 121.50 | 286,169 |
|
Aug 14, 2026
|
121.52 | 121.80 | 121.47 | 121.52 | 121.52 | 364,381 |
|
Aug 13, 2026
|
121.46 | 121.60 | 121.43 | 121.50 | 121.50 | 307,526 |
|
Aug 12, 2026
|
121.42 | 121.49 | 121.42 | 121.44 | 121.44 | 603,829 |
|
Aug 11, 2026
|
121.42 | 121.48 | 120.65 | 121.42 | 121.42 | 816,881 |
|
Aug 10, 2026
|
121.40 | 121.50 | 121.38 | 121.42 | 121.42 | 249,217 |
|
Aug 7, 2026
|
121.40 | 121.45 | 121.38 | 121.40 | 121.40 | 287,619 |
|
Aug 6, 2026
|
121.36 | 121.47 | 121.34 | 121.38 | 121.38 | 428,561 |
|
Aug 5, 2026
|
121.36 | 121.36 | 121.32 | 121.36 | 121.36 | 608,837 |
|
Aug 4, 2026
|
121.34 | 121.38 | 121.31 | 121.36 | 121.36 | 576,815 |
|
Aug 3, 2026
|
121.40 | 121.50 | 121.30 | 121.32 | 121.32 | 430,092 |
|
Jul 31, 2026
|
121.30 | 121.34 | 121.27 | 121.34 | 121.34 | 407,753 |
|
Jul 30, 2026
|
121.24 | 121.32 | 121.23 | 121.30 | 121.30 | 413,040 |
|
Jul 29, 2026
|
121.22 | 121.29 | 121.19 | 121.22 | 121.22 | 399,554 |
|
Jul 28, 2026
|
121.18 | 121.26 | 121.18 | 121.22 | 121.22 | 189,414 |
|
Jul 27, 2026
|
121.18 | 121.25 | 121.12 | 121.18 | 121.18 | 759,801 |
|
Jul 24, 2026
|
121.16 | 121.22 | 121.14 | 121.16 | 121.16 | 375,301 |
|
Jul 23, 2026
|
121.18 | 121.20 | 121.12 | 121.18 | 121.18 | 425,328 |
|
Jul 22, 2026
|
121.16 | 121.18 | 121.09 | 121.16 | 121.16 | 279,998 |
|
Jul 21, 2026
|
121.14 | 121.16 | 121.10 | 121.16 | 121.16 | 200,591 |
|
Jul 20, 2026
|
121.14 | 121.18 | 121.10 | 121.12 | 121.12 | 240,036 |
|
Jul 17, 2026
|
121.14 | 121.34 | 121.12 | 121.12 | 121.12 | 259,154 |
|
Jul 16, 2026
|
121.08 | 121.14 | 121.07 | 121.14 | 121.14 | 265,389 |
|
Jul 15, 2026
|
121.10 | 121.58 | 121.06 | 121.06 | 121.06 | 279,174 |
|
Jul 14, 2026
|
121.06 | 121.09 | 120.92 | 121.06 | 121.06 | 343,312 |
|
Jul 13, 2026
|
121.06 | 121.08 | 121.00 | 121.02 | 121.02 | 284,866 |
|
Jul 10, 2026
|
121.02 | 121.06 | 120.67 | 121.02 | 121.02 | 343,928 |
|
Jul 9, 2026
|
121.04 | 121.04 | 120.97 | 121.02 | 121.02 | 228,296 |
|
Jul 8, 2026
|
120.98 | 121.11 | 120.94 | 120.98 | 120.98 | 324,565 |
|
Jul 7, 2026
|
120.96 | 121.10 | 120.96 | 120.96 | 120.96 | 231,769 |
|
Jul 6, 2026
|
121.00 | 121.81 | 120.94 | 120.96 | 120.96 | 437,604 |
|
Jul 3, 2026
|
120.96 | 121.02 | 120.92 | 120.94 | 120.94 | 250,016 |
|
Jul 2, 2026
|
120.92 | 120.96 | 120.90 | 120.92 | 120.92 | 353,263 |
|
Jul 1, 2026
|
120.88 | 121.03 | 120.85 | 120.90 | 120.90 | 303,465 |
|
Jun 30, 2026
|
120.90 | 120.92 | 120.83 | 120.86 | 120.86 | 674,389 |
|
Jun 29, 2026
|
120.88 | 120.92 | 120.83 | 120.86 | 120.86 | 303,845 |
|
Jun 26, 2026
|
120.84 | 120.87 | 120.84 | 120.84 | 120.84 | 509,000 |
|
Jun 25, 2026
|
120.82 | 120.90 | 120.80 | 120.82 | 120.82 | 359,920 |
|
Jun 24, 2026
|
120.80 | 120.82 | 120.77 | 120.80 | 120.80 | 689,912 |
|
Jun 23, 2026
|
120.78 | 120.80 | 120.76 | 120.80 | 120.80 | 504,934 |
|
Jun 22, 2026
|
120.78 | 120.80 | 120.71 | 120.78 | 120.78 | 409,114 |
|
Jun 19, 2026
|
120.76 | 120.79 | 120.74 | 120.78 | 120.78 | 101,811 |
|
Jun 18, 2026
|
120.78 | 121.00 | 119.04 | 120.76 | 120.76 | 491,828 |
|
Jun 17, 2026
|
120.76 | 120.80 | 120.72 | 120.80 | 120.80 | 354,282 |
|
Jun 16, 2026
|
120.74 | 120.80 | 120.71 | 120.74 | 120.74 | 428,357 |
|
Jun 15, 2026
|
120.72 | 121.78 | 119.66 | 120.74 | 120.74 | 392,136 |
|
Jun 12, 2026
|
120.70 | 120.83 | 120.65 | 120.70 | 120.70 | 971,322 |
|
Jun 11, 2026
|
120.66 | 120.71 | 120.64 | 120.70 | 120.70 | 356,257 |
|
Jun 10, 2026
|
120.66 | 120.86 | 120.39 | 120.66 | 120.66 | 296,987 |
|
Jun 9, 2026
|
120.62 | 120.95 | 120.54 | 120.64 | 120.64 | 647,350 |
|
Jun 8, 2026
|
120.64 | 121.47 | 120.60 | 120.62 | 120.62 | 257,567 |
|
Jun 5, 2026
|
120.64 | 120.76 | 120.53 | 120.64 | 120.64 | 290,869 |
|
Jun 4, 2026
|
120.60 | 120.64 | 120.56 | 120.60 | 120.60 | 529,686 |
|
Jun 3, 2026
|
120.58 | 120.69 | 120.38 | 120.56 | 120.56 | 502,017 |
|
Jun 2, 2026
|
120.58 | 121.82 | 120.35 | 120.58 | 120.58 | 607,633 |
|
Jun 1, 2026
|
120.58 | 121.11 | 120.53 | 120.56 | 120.56 | 381,680 |
|
May 29, 2026
|
120.54 | 121.70 | 120.52 | 120.54 | 120.54 | 341,006 |
|
May 28, 2026
|
120.50 | 120.56 | 119.93 | 120.52 | 120.52 | 1,764,723 |
|
May 27, 2026
|
120.52 | 120.57 | 120.47 | 120.50 | 120.50 | 549,368 |
|
May 26, 2026
|
120.52 | 121.02 | 120.44 | 120.52 | 120.52 | 870,793 |
|
May 22, 2026
|
120.46 | 120.63 | 120.42 | 120.46 | 120.46 | 723,832 |
|
May 21, 2026
|
120.44 | 120.48 | 120.44 | 120.46 | 120.46 | 768,499 |
|
May 20, 2026
|
120.42 | 120.44 | 120.36 | 120.44 | 120.44 | 544,717 |
|
May 19, 2026
|
120.42 | 120.51 | 120.17 | 120.42 | 120.42 | 672,443 |
|
May 18, 2026
|
120.40 | 121.97 | 120.00 | 120.38 | 120.38 | 277,921 |
|
May 15, 2026
|
120.40 | 120.44 | 120.36 | 120.40 | 120.40 | 861,675 |
|
May 14, 2026
|
120.36 | 120.42 | 120.34 | 120.40 | 120.40 | 626,881 |
|
May 13, 2026
|
120.34 | 120.46 | 120.31 | 120.32 | 120.32 | 366,112 |
|
May 12, 2026
|
120.34 | 120.49 | 120.26 | 120.34 | 120.34 | 527,527 |
|
May 11, 2026
|
120.32 | 120.36 | 120.25 | 120.32 | 120.32 | 277,332 |
|
May 8, 2026
|
120.30 | 120.40 | 120.28 | 120.32 | 120.32 | 650,532 |
|
May 7, 2026
|
120.28 | 120.61 | 120.27 | 120.32 | 120.32 | 488,220 |
|
May 6, 2026
|
120.26 | 122.37 | 120.14 | 120.28 | 120.28 | 754,234 |
|
May 5, 2026
|
120.24 | 120.33 | 120.15 | 120.26 | 120.26 | 676,860 |
|
May 1, 2026
|
120.22 | 120.36 | 119.69 | 120.24 | 120.24 | 308,487 |
|
Apr 30, 2026
|
120.18 | 120.38 | 120.16 | 120.20 | 120.20 | 328,187 |
|
Apr 29, 2026
|
120.26 | 120.37 | 120.14 | 120.16 | 120.16 | 229,178 |
|
Apr 28, 2026
|
120.20 | 120.20 | 120.14 | 120.18 | 120.18 | 468,361 |
|
Apr 27, 2026
|
120.18 | 120.18 | 119.83 | 120.18 | 120.18 | 280,139 |
|
Apr 24, 2026
|
120.14 | 120.21 | 120.05 | 120.16 | 120.16 | 677,780 |
|
Apr 23, 2026
|
120.12 | 120.46 | 120.08 | 120.12 | 120.12 | 830,792 |
|
Apr 22, 2026
|
120.12 | 120.12 | 119.74 | 120.10 | 120.10 | 401,321 |
|
Apr 21, 2026
|
120.10 | 120.10 | 120.08 | 120.08 | 120.08 | 170,205 |
|
Apr 20, 2026
|
120.08 | 120.10 | 120.00 | 120.08 | 120.08 | 470,858 |
|
Apr 17, 2026
|
120.08 | 120.08 | 118.79 | 120.08 | 120.08 | 1,004,855 |
|
Apr 16, 2026
|
120.02 | 120.08 | 119.34 | 120.06 | 120.06 | 1,512,795 |
|
Apr 15, 2026
|
119.98 | 120.03 | 119.94 | 120.02 | 120.02 | 482,802 |
|
Apr 14, 2026
|
120.00 | 120.04 | 119.96 | 119.98 | 119.98 | 645,386 |
|
Apr 13, 2026
|
119.98 | 120.00 | 119.94 | 120.00 | 120.00 | 391,244 |
|
Apr 10, 2026
|
119.98 | 120.00 | 119.88 | 119.96 | 119.96 | 209,042 |
|
Apr 9, 2026
|
119.96 | 120.03 | 119.29 | 119.98 | 119.98 | 210,903 |
|
Apr 8, 2026
|
119.92 | 120.25 | 119.91 | 119.96 | 119.96 | 593,810 |
|
Apr 7, 2026
|
119.90 | 120.06 | 119.45 | 119.90 | 119.90 | 584,872 |
|
Apr 2, 2026
|
119.90 | 120.02 | 119.81 | 119.90 | 119.90 | 397,240 |
|
Apr 1, 2026
|
119.82 | 121.06 | 119.78 | 119.90 | 119.90 | 419,714 |
|
Mar 31, 2026
|
119.84 | 120.39 | 119.57 | 119.82 | 119.82 | 417,135 |
|
Mar 30, 2026
|
119.80 | 119.82 | 119.75 | 119.80 | 119.80 | 1,173,141 |
|
Mar 27, 2026
|
119.80 | 119.91 | 119.71 | 119.80 | 119.80 | 758,585 |
|
Mar 26, 2026
|
119.74 | 119.78 | 119.70 | 119.76 | 119.76 | 1,146,024 |
|
Mar 25, 2026
|
119.76 | 119.81 | 119.72 | 119.76 | 119.76 | 709,260 |
|
Mar 24, 2026
|
119.72 | 119.74 | 119.18 | 119.74 | 119.74 | 602,039 |
|
Mar 23, 2026
|
119.70 | 119.78 | 119.64 | 119.70 | 119.70 | 664,125 |
|
Mar 20, 2026
|
119.70 | 119.76 | 119.66 | 119.70 | 119.70 | 325,578 |
|
Mar 19, 2026
|
119.70 | 119.72 | 119.67 | 119.68 | 119.68 | 476,380 |
|
Mar 18, 2026
|
119.70 | 119.72 | 119.65 | 119.70 | 119.70 | 172,785 |
|
Mar 17, 2026
|
119.68 | 119.72 | 119.61 | 119.66 | 119.66 | 485,371 |
|
Mar 16, 2026
|
119.66 | 119.70 | 119.64 | 119.64 | 119.64 | 333,243 |
|
Mar 13, 2026
|
119.64 | 119.77 | 119.10 | 119.62 | 119.62 | 453,884 |
|
Mar 12, 2026
|
119.62 | 119.66 | 119.62 | 119.64 | 119.64 | 275,775 |
|
Mar 11, 2026
|
119.62 | 119.94 | 119.55 | 119.60 | 119.60 | 768,671 |
|
Mar 10, 2026
|
119.62 | 119.79 | 119.54 | 119.58 | 119.58 | 326,336 |
|
Mar 9, 2026
|
119.54 | 119.91 | 119.26 | 119.58 | 119.58 | 422,529 |
|
Mar 6, 2026
|
119.58 | 119.62 | 119.14 | 119.56 | 119.56 | 510,632 |
|
Mar 5, 2026
|
119.54 | 119.62 | 119.53 | 119.58 | 119.58 | 208,128 |
|
Mar 4, 2026
|
119.54 | 121.90 | 119.50 | 119.50 | 119.50 | 448,979 |
|
Mar 3, 2026
|
119.52 | 119.59 | 118.81 | 119.52 | 119.52 | 378,299 |
|
Mar 2, 2026
|
119.52 | 119.53 | 119.49 | 119.52 | 119.52 | 278,217 |
|
Feb 27, 2026
|
119.48 | 119.73 | 118.75 | 119.50 | 119.50 | 392,247 |
|
Feb 26, 2026
|
119.46 | 120.03 | 119.22 | 119.50 | 119.50 | 364,133 |
|
Feb 25, 2026
|
119.46 | 121.82 | 119.19 | 119.44 | 119.44 | 315,107 |
|
Feb 24, 2026
|
119.44 | 119.73 | 119.33 | 119.44 | 119.44 | 286,447 |
|
Feb 23, 2026
|
119.44 | 119.47 | 119.40 | 119.44 | 119.44 | 428,295 |
|
Feb 20, 2026
|
119.40 | 119.49 | 119.35 | 119.40 | 119.40 | 299,147 |
|
Feb 19, 2026
|
119.40 | 120.00 | 119.34 | 119.40 | 119.40 | 242,515 |
|
Feb 18, 2026
|
119.40 | 120.10 | 118.67 | 119.38 | 119.38 | 169,148 |
|
Feb 17, 2026
|
119.36 | 119.43 | 119.36 | 119.36 | 119.36 | 115,531 |
|
Feb 16, 2026
|
119.36 | 126.50 | 119.29 | 119.34 | 119.34 | 147,612 |
|
Feb 13, 2026
|
119.38 | 119.40 | 119.33 | 119.34 | 119.34 | 374,223 |
|
Feb 12, 2026
|
119.34 | 120.03 | 119.06 | 119.36 | 119.36 | 206,247 |
|
Feb 11, 2026
|
119.30 | 119.47 | 118.12 | 119.30 | 119.30 | 424,303 |
|
Feb 10, 2026
|
119.28 | 120.29 | 118.22 | 119.30 | 119.30 | 342,467 |
|
Feb 9, 2026
|
119.30 | 119.33 | 119.22 | 119.28 | 119.28 | 229,071 |
|
Feb 6, 2026
|
119.26 | 119.35 | 119.20 | 119.28 | 119.28 | 1,717,189 |
|
Feb 5, 2026
|
119.24 | 119.32 | 119.17 | 119.24 | 119.24 | 481,146 |
|
Feb 4, 2026
|
119.20 | 119.28 | 119.15 | 119.20 | 119.20 | 233,377 |
|
Feb 3, 2026
|
119.20 | 120.00 | 119.13 | 119.18 | 119.18 | 203,289 |
|
Feb 2, 2026
|
119.18 | 119.27 | 119.14 | 119.18 | 119.18 | 199,590 |
|
Jan 30, 2026
|
119.18 | 119.25 | 119.11 | 119.20 | 119.20 | 353,923 |
|
Jan 29, 2026
|
119.18 | 119.24 | 119.09 | 119.18 | 119.18 | 351,554 |
|
Jan 28, 2026
|
119.14 | 119.21 | 119.01 | 119.12 | 119.12 | 241,895 |
|
Jan 27, 2026
|
119.10 | 119.20 | 119.01 | 119.12 | 119.12 | 345,428 |
|
Jan 26, 2026
|
119.12 | 119.22 | 119.04 | 119.10 | 119.10 | 676,783 |
|
Jan 23, 2026
|
119.12 | 119.16 | 119.03 | 119.12 | 119.12 | 434,463 |
|
Jan 22, 2026
|
119.08 | 119.19 | 118.97 | 119.08 | 119.08 | 122,423 |
|
Jan 21, 2026
|
119.06 | 120.00 | 119.01 | 119.06 | 119.06 | 712,397 |
|
Jan 20, 2026
|
119.06 | 119.13 | 118.96 | 119.04 | 119.04 | 293,043 |
|
Jan 19, 2026
|
119.06 | 126.16 | 118.95 | 119.02 | 119.02 | 198,092 |
|
Jan 16, 2026
|
119.00 | 119.20 | 118.94 | 119.02 | 119.02 | 355,283 |
|
Jan 15, 2026
|
119.00 | 126.08 | 118.94 | 119.00 | 119.00 | 423,100 |
|
Jan 14, 2026
|
118.96 | 123.70 | 118.92 | 118.96 | 118.96 | 393,461 |
|
Jan 13, 2026
|
118.98 | 121.32 | 118.90 | 118.96 | 118.96 | 324,395 |
|
Jan 12, 2026
|
118.98 | 129.00 | 118.90 | 118.96 | 118.96 | 407,815 |
|
Jan 9, 2026
|
118.98 | 119.04 | 118.92 | 118.96 | 118.96 | 153,729 |
|
Jan 8, 2026
|
118.94 | 119.04 | 118.88 | 118.92 | 118.92 | 471,497 |
|
Jan 7, 2026
|
118.94 | 123.60 | 118.84 | 118.90 | 118.90 | 638,605 |
|
Jan 6, 2026
|
118.92 | 121.26 | 118.82 | 118.92 | 118.92 | 173,626 |
|
Jan 5, 2026
|
118.90 | 119.00 | 118.82 | 118.88 | 118.88 | 278,366 |
|
Jan 2, 2026
|
118.88 | 119.14 | 118.74 | 118.88 | 118.88 | 215,339 |
|
Dec 31, 2025
|
118.86 | 119.00 | 118.70 | 118.88 | 118.88 | 73,992 |
|
Dec 30, 2025
|
118.84 | 118.94 | 118.72 | 118.82 | 118.82 | 327,549 |
|
Dec 29, 2025
|
118.82 | 118.96 | 118.68 | 118.84 | 118.84 | 1,237,192 |
|
Dec 24, 2025
|
118.80 | 118.94 | 118.62 | 118.78 | 118.78 | 239,559 |
|
Dec 23, 2025
|
118.74 | 118.88 | 118.64 | 118.76 | 118.76 | 604,371 |
|
Dec 22, 2025
|
118.74 | 119.90 | 118.64 | 118.74 | 118.74 | 402,824 |
|
Dec 19, 2025
|
118.70 | 118.83 | 118.64 | 118.72 | 118.72 | 195,580 |
|
Dec 18, 2025
|
118.70 | 118.78 | 118.64 | 118.72 | 118.72 | 258,485 |
|
Dec 17, 2025
|
118.68 | 118.74 | 118.60 | 118.64 | 118.64 | 1,713,348 |
|
Dec 16, 2025
|
118.64 | 118.72 | 118.56 | 118.66 | 118.66 | 855,240 |
|
Dec 15, 2025
|
118.62 | 118.70 | 118.56 | 118.64 | 118.64 | 472,196 |
|
Dec 12, 2025
|
118.64 | 118.72 | 118.50 | 118.62 | 118.62 | 176,489 |
|
Dec 11, 2025
|
118.58 | 118.72 | 118.50 | 118.60 | 118.60 | 394,093 |
|
Dec 10, 2025
|
118.54 | 118.62 | 118.46 | 118.54 | 118.54 | 220,394 |
|
Dec 9, 2025
|
118.52 | 118.64 | 118.43 | 118.52 | 118.52 | 298,648 |
|
Dec 8, 2025
|
118.56 | 118.61 | 118.44 | 118.50 | 118.50 | 508,096 |
|
Dec 5, 2025
|
118.52 | 118.60 | 118.44 | 118.52 | 118.52 | 949,998 |
|
Dec 4, 2025
|
118.48 | 118.60 | 118.44 | 118.52 | 118.52 | 410,636 |
|
Dec 3, 2025
|
118.44 | 118.54 | 118.38 | 118.44 | 118.44 | 555,931 |
|
Dec 2, 2025
|
118.46 | 118.55 | 118.36 | 118.42 | 118.42 | 381,389 |
|
Dec 1, 2025
|
118.40 | 118.58 | 118.36 | 118.40 | 118.40 | 358,651 |
|
Nov 28, 2025
|
118.40 | 118.62 | 118.32 | 118.40 | 118.40 | 339,276 |
|
Nov 27, 2025
|
118.40 | 118.56 | 118.34 | 118.40 | 118.40 | 128,268 |
|
Nov 26, 2025
|
118.42 | 118.56 | 118.26 | 118.42 | 118.42 | 275,721 |
|
Nov 25, 2025
|
118.34 | 118.47 | 118.27 | 118.38 | 118.38 | 331,458 |
|
Nov 24, 2025
|
118.34 | 118.40 | 118.28 | 118.32 | 118.32 | 394,704 |
|
Nov 21, 2025
|
118.32 | 118.38 | 118.24 | 118.34 | 118.34 | 524,541 |
|
Nov 20, 2025
|
118.30 | 118.32 | 118.26 | 118.30 | 118.30 | 176,879 |
|
Nov 19, 2025
|
118.28 | 118.34 | 118.20 | 118.28 | 118.28 | 348,498 |
|
Nov 18, 2025
|
118.24 | 118.34 | 118.18 | 118.26 | 118.26 | 203,179 |
|
Nov 17, 2025
|
118.22 | 125.28 | 118.14 | 118.24 | 118.24 | 377,778 |
|
Nov 14, 2025
|
118.24 | 118.32 | 118.16 | 118.20 | 118.20 | 174,471 |
|
Nov 13, 2025
|
118.22 | 118.24 | 118.20 | 118.24 | 118.24 | 455,767 |
|
Nov 12, 2025
|
118.18 | 118.26 | 118.14 | 118.20 | 118.20 | 206,966 |
|
Nov 11, 2025
|
118.18 | 118.29 | 118.16 | 118.18 | 118.18 | 307,157 |
|
Nov 10, 2025
|
118.16 | 118.26 | 118.08 | 118.18 | 118.18 | 467,346 |
|
Nov 7, 2025
|
118.14 | 118.26 | 118.08 | 118.18 | 118.18 | 234,249 |
|
Nov 6, 2025
|
118.10 | 118.16 | 118.06 | 118.16 | 118.16 | 796,594 |
|
Nov 5, 2025
|
118.10 | 118.12 | 118.06 | 118.06 | 118.06 | 371,652 |
|
Nov 4, 2025
|
118.10 | 118.14 | 117.99 | 118.10 | 118.10 | 231,894 |
|
Nov 3, 2025
|
118.06 | 118.08 | 118.03 | 118.08 | 118.08 | 238,537 |
|
Oct 31, 2025
|
118.04 | 118.14 | 118.00 | 118.06 | 118.06 | 197,513 |
|
Oct 30, 2025
|
118.04 | 118.10 | 117.96 | 118.06 | 118.06 | 198,936 |
