LSE - Delayed Quote
USD
iShares Core MSCI World UCITS ETF USD (Acc) (IWDA.L)
144.71
-2.04
(-1.39%)
At close: October 30 at 6:07:40 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
|
145.75 | 145.96 | 144.14 | 144.71 | 144.71 | 1,155,594 |
|
Oct 29, 2026
|
146.48 | 147.09 | 146.45 | 146.75 | 146.75 | 909,211 |
|
Oct 28, 2026
|
146.66 | 146.84 | 146.40 | 146.82 | 146.82 | 1,071,348 |
|
Oct 27, 2026
|
145.60 | 146.85 | 145.51 | 146.63 | 146.63 | 980,619 |
|
Oct 26, 2026
|
145.10 | 146.29 | 145.00 | 145.95 | 145.95 | 595,382 |
|
Oct 23, 2026
|
145.62 | 146.27 | 144.54 | 145.42 | 145.42 | 732,317 |
|
Oct 22, 2026
|
146.24 | 146.71 | 145.34 | 145.50 | 145.50 | 539,737 |
|
Oct 21, 2026
|
146.69 | 147.37 | 146.50 | 147.26 | 147.26 | 1,320,064 |
|
Oct 20, 2026
|
146.24 | 147.15 | 145.48 | 146.52 | 146.52 | 555,492 |
|
Oct 19, 2026
|
146.68 | 146.81 | 145.93 | 146.58 | 146.58 | 583,671 |
|
Oct 16, 2026
|
147.18 | 147.55 | 145.76 | 146.81 | 146.81 | 434,294 |
|
Oct 15, 2026
|
145.63 | 147.18 | 145.51 | 146.48 | 146.48 | 936,906 |
|
Oct 14, 2026
|
147.92 | 148.20 | 146.41 | 146.54 | 146.54 | 509,374 |
|
Oct 13, 2026
|
147.72 | 148.00 | 147.40 | 147.41 | 147.41 | 343,884 |
|
Oct 12, 2026
|
148.05 | 148.18 | 147.57 | 147.68 | 147.68 | 816,714 |
|
Oct 9, 2026
|
147.28 | 147.57 | 147.13 | 147.41 | 147.41 | 550,492 |
|
Oct 8, 2026
|
146.69 | 147.23 | 146.22 | 146.67 | 146.67 | 563,196 |
|
Oct 7, 2026
|
147.96 | 148.05 | 146.80 | 147.05 | 147.05 | 694,905 |
|
Oct 6, 2026
|
147.65 | 149.58 | 147.58 | 148.59 | 148.59 | 455,791 |
|
Oct 5, 2026
|
146.47 | 147.78 | 146.26 | 147.07 | 147.07 | 252,550 |
|
Oct 2, 2026
|
145.83 | 147.15 | 145.74 | 146.48 | 146.48 | 625,939 |
|
Oct 1, 2026
|
146.09 | 146.38 | 144.64 | 144.66 | 144.66 | 660,340 |
|
Sep 30, 2026
|
146.37 | 146.92 | 145.97 | 146.68 | 146.68 | 646,355 |
|
Sep 29, 2026
|
146.21 | 146.73 | 145.64 | 145.87 | 145.87 | 250,105 |
|
Sep 28, 2026
|
146.83 | 147.27 | 145.96 | 146.18 | 146.18 | 3,093,925 |
|
Sep 25, 2026
|
146.88 | 147.39 | 146.47 | 146.91 | 146.91 | 281,271 |
|
Sep 24, 2026
|
146.17 | 146.52 | 145.66 | 145.90 | 145.90 | 204,461 |
|
Sep 23, 2026
|
148.19 | 148.25 | 146.94 | 147.01 | 147.01 | 246,560 |
|
Sep 22, 2026
|
148.13 | 148.38 | 147.52 | 147.96 | 147.96 | 545,729 |
|
Sep 21, 2026
|
146.78 | 147.53 | 146.73 | 147.46 | 147.46 | 283,533 |
|
Sep 18, 2026
|
146.60 | 146.69 | 145.48 | 145.69 | 145.69 | 345,540 |
|
Sep 17, 2026
|
145.76 | 146.66 | 145.62 | 146.22 | 146.22 | 524,087 |
|
Sep 16, 2026
|
145.60 | 146.03 | 145.45 | 145.89 | 145.89 | 352,032 |
|
Sep 15, 2026
|
145.34 | 145.95 | 144.81 | 145.21 | 145.21 | 432,007 |
|
Sep 14, 2026
|
145.71 | 146.49 | 145.38 | 145.96 | 145.96 | 302,487 |
|
Sep 11, 2026
|
146.16 | 147.42 | 145.97 | 146.96 | 146.96 | 436,389 |
|
Sep 10, 2026
|
147.03 | 147.05 | 145.45 | 145.83 | 145.83 | 1,147,597 |
|
Sep 9, 2026
|
147.55 | 147.74 | 146.04 | 146.56 | 146.56 | 943,254 |
|
Sep 8, 2026
|
147.81 | 148.15 | 147.47 | 147.87 | 147.87 | 245,886 |
|
Sep 7, 2026
|
148.19 | 148.32 | 147.92 | 148.05 | 148.05 | 265,365 |
|
Sep 4, 2026
|
148.60 | 148.78 | 148.03 | 148.09 | 148.09 | 1,044,449 |
|
Sep 3, 2026
|
147.12 | 148.91 | 146.99 | 148.64 | 148.64 | 210,968 |
|
Sep 2, 2026
|
146.24 | 147.69 | 145.70 | 147.02 | 147.02 | 789,513 |
|
Sep 1, 2026
|
147.56 | 147.77 | 146.45 | 146.74 | 146.74 | 468,077 |
|
Aug 28, 2026
|
148.58 | 148.99 | 147.96 | 148.77 | 148.77 | 188,402 |
|
Aug 27, 2026
|
148.12 | 148.54 | 147.74 | 148.15 | 148.15 | 252,908 |
|
Aug 26, 2026
|
147.76 | 148.03 | 147.28 | 147.60 | 147.60 | 188,139 |
|
Aug 25, 2026
|
147.69 | 148.41 | 147.30 | 147.68 | 147.68 | 153,364 |
|
Aug 24, 2026
|
147.31 | 147.56 | 146.95 | 147.31 | 147.31 | 267,598 |
|
Aug 21, 2026
|
147.18 | 147.78 | 147.15 | 147.71 | 147.71 | 269,174 |
|
Aug 20, 2026
|
148.17 | 148.18 | 146.99 | 147.39 | 147.39 | 233,293 |
|
Aug 19, 2026
|
147.46 | 148.41 | 147.39 | 148.12 | 148.12 | 309,242 |
|
Aug 18, 2026
|
148.13 | 148.17 | 147.51 | 147.56 | 147.56 | 147,384 |
|
Aug 17, 2026
|
149.60 | 149.68 | 148.95 | 149.11 | 149.11 | 286,882 |
|
Aug 14, 2026
|
149.56 | 149.75 | 149.14 | 149.26 | 149.26 | 171,518 |
|
Aug 13, 2026
|
148.90 | 149.83 | 148.76 | 149.22 | 149.22 | 143,123 |
|
Aug 12, 2026
|
148.54 | 149.10 | 148.42 | 148.63 | 148.63 | 291,744 |
|
Aug 11, 2026
|
148.60 | 149.63 | 148.17 | 148.53 | 148.53 | 478,707 |
|
Aug 10, 2026
|
148.78 | 148.98 | 148.48 | 148.64 | 148.64 | 237,148 |
|
Aug 7, 2026
|
147.79 | 148.84 | 147.75 | 148.67 | 148.67 | 307,798 |
|
Aug 6, 2026
|
148.04 | 148.24 | 147.63 | 147.63 | 147.63 | 368,692 |
|
Aug 5, 2026
|
148.47 | 148.90 | 147.96 | 148.07 | 148.07 | 967,947 |
|
Aug 4, 2026
|
145.86 | 147.25 | 145.62 | 147.16 | 147.16 | 327,111 |
|
Aug 3, 2026
|
144.55 | 145.81 | 144.26 | 145.15 | 145.15 | 535,895 |
|
Jul 31, 2026
|
143.54 | 144.14 | 142.23 | 142.93 | 142.93 | 442,609 |
|
Jul 30, 2026
|
141.08 | 142.90 | 140.95 | 142.42 | 142.42 | 340,873 |
|
Jul 29, 2026
|
142.91 | 142.96 | 141.24 | 141.45 | 141.45 | 830,679 |
|
Jul 28, 2026
|
141.91 | 142.75 | 141.58 | 142.63 | 142.63 | 153,155 |
|
Jul 27, 2026
|
143.37 | 143.59 | 141.84 | 141.87 | 141.87 | 408,317 |
|
Jul 24, 2026
|
141.72 | 142.77 | 141.72 | 142.60 | 142.60 | 373,882 |
|
Jul 23, 2026
|
143.30 | 143.33 | 141.29 | 141.46 | 141.46 | 265,526 |
|
Jul 22, 2026
|
143.08 | 143.88 | 142.95 | 143.77 | 143.77 | 421,043 |
|
Jul 21, 2026
|
143.08 | 143.72 | 142.68 | 143.49 | 143.49 | 374,181 |
|
Jul 20, 2026
|
142.61 | 143.67 | 142.55 | 142.92 | 142.92 | 497,344 |
|
Jul 17, 2026
|
142.80 | 143.23 | 142.05 | 142.82 | 142.82 | 240,805 |
|
Jul 16, 2026
|
144.63 | 144.66 | 143.77 | 144.49 | 144.49 | 219,015 |
|
Jul 15, 2026
|
144.50 | 144.76 | 143.96 | 144.45 | 144.45 | 252,564 |
|
Jul 14, 2026
|
143.26 | 144.90 | 143.15 | 144.18 | 144.18 | 202,058 |
|
Jul 13, 2026
|
143.71 | 144.51 | 143.53 | 143.99 | 143.99 | 188,358 |
|
Jul 10, 2026
|
143.85 | 144.40 | 143.30 | 144.23 | 144.23 | 403,269 |
|
Jul 9, 2026
|
143.31 | 143.77 | 142.77 | 143.72 | 143.72 | 407,999 |
|
Jul 8, 2026
|
143.27 | 143.29 | 141.56 | 141.89 | 141.89 | 684,929 |
|
Jul 7, 2026
|
144.03 | 144.34 | 143.26 | 143.27 | 143.27 | 585,417 |
|
Jul 6, 2026
|
143.86 | 144.26 | 143.68 | 144.24 | 144.24 | 167,387 |
|
Jul 3, 2026
|
143.90 | 143.97 | 143.54 | 143.86 | 143.86 | 232,932 |
|
Jul 2, 2026
|
142.61 | 144.29 | 142.46 | 143.37 | 143.37 | 378,540 |
|
Jul 1, 2026
|
142.63 | 143.42 | 142.24 | 143.26 | 143.26 | 309,779 |
|
Jun 30, 2026
|
142.23 | 142.91 | 141.98 | 142.88 | 142.88 | 638,638 |
|
Jun 29, 2026
|
141.15 | 141.91 | 140.60 | 141.50 | 141.50 | 157,855 |
|
Jun 26, 2026
|
140.55 | 141.12 | 139.80 | 141.12 | 141.12 | 389,958 |
|
Jun 25, 2026
|
141.65 | 142.06 | 140.37 | 141.23 | 141.23 | 305,854 |
|
Jun 24, 2026
|
141.11 | 141.66 | 140.75 | 141.61 | 141.61 | 259,506 |
|
Jun 23, 2026
|
141.12 | 142.27 | 140.53 | 141.08 | 141.08 | 556,066 |
|
Jun 22, 2026
|
143.13 | 143.82 | 142.84 | 143.02 | 143.02 | 368,358 |
|
Jun 19, 2026
|
142.77 | 143.22 | 142.66 | 143.10 | 143.10 | 297,185 |
|
Jun 18, 2026
|
143.37 | 143.56 | 142.75 | 143.06 | 143.06 | 612,399 |
|
Jun 17, 2026
|
144.09 | 144.18 | 143.47 | 143.99 | 143.99 | 365,865 |
|
Jun 16, 2026
|
144.15 | 144.40 | 143.86 | 144.05 | 144.05 | 680,696 |
|
Jun 15, 2026
|
143.89 | 144.30 | 143.62 | 144.15 | 144.15 | 372,549 |
|
Jun 12, 2026
|
141.04 | 142.44 | 140.79 | 142.23 | 142.23 | 403,297 |
|
Jun 11, 2026
|
139.32 | 139.93 | 138.67 | 139.23 | 139.23 | 382,550 |
|
Jun 10, 2026
|
140.24 | 140.73 | 138.83 | 139.54 | 139.54 | 324,395 |
|
Jun 9, 2026
|
141.36 | 142.46 | 139.59 | 139.64 | 139.64 | 321,221 |
|
Jun 8, 2026
|
140.65 | 142.02 | 140.35 | 141.48 | 141.48 | 1,051,987 |
|
Jun 5, 2026
|
143.48 | 144.18 | 142.33 | 142.33 | 142.33 | 225,992 |
|
Jun 4, 2026
|
143.33 | 144.02 | 142.92 | 144.00 | 144.00 | 552,183 |
|
Jun 3, 2026
|
144.67 | 144.77 | 143.61 | 143.85 | 143.85 | 205,962 |
|
Jun 2, 2026
|
144.13 | 144.73 | 143.88 | 144.62 | 144.62 | 219,101 |
|
Jun 1, 2026
|
144.34 | 144.49 | 143.37 | 143.83 | 143.83 | 300,551 |
|
May 29, 2026
|
144.01 | 144.28 | 143.70 | 144.07 | 144.07 | 756,554 |
|
May 28, 2026
|
142.76 | 144.00 | 142.44 | 143.52 | 143.52 | 570,975 |
|
May 27, 2026
|
143.26 | 143.78 | 142.86 | 142.94 | 142.94 | 388,536 |
|
May 26, 2026
|
143.41 | 143.57 | 142.96 | 143.05 | 143.05 | 452,945 |
|
May 22, 2026
|
142.11 | 142.67 | 141.76 | 142.46 | 142.46 | 199,188 |
|
May 21, 2026
|
140.99 | 141.72 | 140.56 | 140.79 | 140.79 | 691,224 |
|
May 20, 2026
|
139.73 | 141.57 | 139.55 | 141.16 | 141.16 | 629,757 |
|
May 19, 2026
|
140.36 | 140.89 | 139.31 | 139.47 | 139.47 | 743,549 |
|
May 18, 2026
|
139.64 | 141.01 | 139.43 | 140.17 | 140.17 | 268,284 |
|
May 15, 2026
|
141.32 | 141.49 | 140.14 | 140.65 | 140.65 | 458,284 |
|
May 14, 2026
|
141.79 | 143.19 | 141.51 | 142.44 | 142.44 | 147,341 |
|
May 13, 2026
|
140.95 | 141.23 | 140.29 | 141.05 | 141.05 | 281,283 |
|
May 12, 2026
|
140.35 | 140.66 | 139.55 | 139.71 | 139.71 | 309,348 |
|
May 11, 2026
|
140.65 | 141.33 | 140.48 | 141.26 | 141.26 | 172,717 |
|
May 8, 2026
|
140.39 | 140.97 | 140.19 | 140.72 | 140.72 | 509,665 |
|
May 7, 2026
|
141.13 | 141.48 | 140.63 | 140.80 | 140.80 | 365,206 |
|
May 6, 2026
|
139.25 | 140.85 | 139.21 | 140.57 | 140.57 | 462,634 |
|
May 5, 2026
|
137.73 | 138.47 | 137.63 | 138.37 | 138.37 | 632,785 |
|
May 1, 2026
|
138.22 | 139.02 | 137.50 | 138.70 | 138.70 | 231,073 |
|
Apr 30, 2026
|
135.80 | 137.33 | 135.73 | 137.28 | 137.28 | 1,107,753 |
|
Apr 29, 2026
|
136.59 | 136.68 | 135.78 | 136.03 | 136.03 | 602,972 |
|
Apr 28, 2026
|
136.90 | 137.14 | 135.99 | 136.14 | 136.14 | 285,329 |
|
Apr 27, 2026
|
136.97 | 137.32 | 136.72 | 136.82 | 136.82 | 169,365 |
|
Apr 24, 2026
|
136.30 | 137.18 | 136.00 | 136.64 | 136.64 | 150,949 |
|
Apr 23, 2026
|
136.31 | 137.04 | 135.93 | 136.93 | 136.93 | 173,913 |
|
Apr 22, 2026
|
136.77 | 136.88 | 136.42 | 136.68 | 136.68 | 283,457 |
|
Apr 21, 2026
|
137.35 | 137.60 | 136.28 | 136.39 | 136.39 | 372,039 |
|
Apr 20, 2026
|
136.63 | 137.28 | 136.33 | 136.93 | 136.93 | 588,248 |
|
Apr 17, 2026
|
135.79 | 137.89 | 135.74 | 137.78 | 137.78 | 240,608 |
|
Apr 16, 2026
|
136.07 | 136.07 | 135.40 | 135.79 | 135.79 | 362,087 |
|
Apr 15, 2026
|
134.85 | 135.43 | 134.57 | 135.27 | 135.27 | 406,510 |
|
Apr 14, 2026
|
133.51 | 134.72 | 133.49 | 134.71 | 134.71 | 487,756 |
|
Apr 13, 2026
|
131.39 | 132.43 | 131.04 | 132.20 | 132.20 | 297,243 |
|
Apr 10, 2026
|
132.05 | 132.84 | 131.95 | 132.53 | 132.53 | 305,004 |
|
Apr 9, 2026
|
131.49 | 131.90 | 131.00 | 131.90 | 131.90 | 296,662 |
|
Apr 8, 2026
|
131.95 | 132.40 | 131.21 | 131.52 | 131.52 | 1,038,115 |
|
Apr 7, 2026
|
127.94 | 129.85 | 126.55 | 127.03 | 127.03 | 251,539 |
|
Apr 2, 2026
|
125.90 | 128.00 | 125.28 | 127.49 | 127.49 | 364,978 |
|
Apr 1, 2026
|
127.79 | 128.10 | 127.00 | 128.07 | 128.07 | 415,814 |
|
Mar 31, 2026
|
123.66 | 124.98 | 123.39 | 124.44 | 124.44 | 707,156 |
|
Mar 30, 2026
|
123.50 | 124.45 | 123.24 | 123.87 | 123.87 | 637,612 |
|
Mar 27, 2026
|
125.49 | 125.54 | 123.73 | 123.82 | 123.82 | 234,288 |
|
Mar 26, 2026
|
126.62 | 126.79 | 125.70 | 125.71 | 125.71 | 558,671 |
|
Mar 25, 2026
|
127.32 | 128.01 | 126.70 | 127.44 | 127.44 | 2,095,191 |
|
Mar 24, 2026
|
126.82 | 126.95 | 125.33 | 126.56 | 126.56 | 201,002 |
|
Mar 23, 2026
|
123.75 | 128.95 | 123.22 | 126.52 | 126.52 | 669,708 |
|
Mar 20, 2026
|
127.51 | 127.74 | 125.53 | 125.73 | 125.73 | 527,031 |
|
Mar 19, 2026
|
127.11 | 127.73 | 126.06 | 126.65 | 126.65 | 717,803 |
|
Mar 18, 2026
|
130.21 | 130.36 | 128.46 | 128.59 | 128.59 | 365,366 |
|
Mar 17, 2026
|
128.57 | 130.22 | 128.46 | 129.61 | 129.61 | 236,357 |
|
Mar 16, 2026
|
128.15 | 129.54 | 127.78 | 128.78 | 128.78 | 592,936 |
|
Mar 13, 2026
|
127.90 | 129.90 | 127.50 | 127.94 | 127.94 | 237,097 |
|
Mar 12, 2026
|
129.84 | 130.20 | 128.53 | 129.10 | 129.10 | 244,336 |
|
Mar 11, 2026
|
130.81 | 131.10 | 129.90 | 130.35 | 130.35 | 213,104 |
|
Mar 10, 2026
|
131.32 | 131.94 | 130.33 | 131.67 | 131.67 | 480,775 |
|
Mar 9, 2026
|
127.92 | 129.39 | 127.30 | 129.26 | 129.26 | 352,206 |
|
Mar 6, 2026
|
131.80 | 131.82 | 129.01 | 129.88 | 129.88 | 372,119 |
|
Mar 5, 2026
|
132.15 | 132.90 | 130.86 | 131.02 | 131.02 | 377,203 |
|
Mar 4, 2026
|
131.07 | 132.80 | 130.81 | 132.48 | 132.48 | 480,734 |
|
Mar 3, 2026
|
131.89 | 144.63 | 129.17 | 130.44 | 130.44 | 664,300 |
|
Mar 2, 2026
|
131.95 | 133.51 | 132.07 | 133.06 | 133.06 | 961,359 |
|
Feb 27, 2026
|
134.66 | 161.35 | 133.50 | 134.27 | 134.27 | 686,776 |
|
Feb 26, 2026
|
135.04 | 138.50 | 133.72 | 134.46 | 134.46 | 465,796 |
|
Feb 25, 2026
|
134.08 | 135.08 | 134.01 | 134.84 | 134.84 | 442,692 |
|
Feb 24, 2026
|
133.21 | 146.91 | 132.71 | 133.64 | 133.64 | 357,322 |
|
Feb 23, 2026
|
133.79 | 134.51 | 132.84 | 133.26 | 133.26 | 995,636 |
|
Feb 20, 2026
|
133.60 | 134.27 | 132.94 | 133.93 | 133.93 | 330,069 |
|
Feb 19, 2026
|
134.03 | 134.12 | 132.87 | 133.48 | 133.48 | 805,471 |
|
Feb 18, 2026
|
133.38 | 134.28 | 133.30 | 134.17 | 134.17 | 379,643 |
|
Feb 17, 2026
|
132.46 | 133.04 | 131.72 | 132.84 | 132.84 | 239,560 |
|
Feb 16, 2026
|
133.19 | 140.00 | 132.63 | 132.78 | 132.78 | 137,940 |
|
Feb 13, 2026
|
132.72 | 133.41 | 132.17 | 133.28 | 133.28 | 661,121 |
|
Feb 12, 2026
|
135.24 | 135.36 | 133.14 | 133.36 | 133.36 | 475,349 |
|
Feb 11, 2026
|
135.02 | 137.00 | 134.12 | 134.71 | 134.71 | 351,117 |
|
Feb 10, 2026
|
134.85 | 135.33 | 134.63 | 135.04 | 135.04 | 527,952 |
|
Feb 9, 2026
|
133.98 | 146.90 | 133.29 | 134.68 | 134.68 | 452,114 |
|
Feb 6, 2026
|
131.10 | 133.10 | 130.80 | 133.06 | 133.06 | 1,057,951 |
|
Feb 5, 2026
|
132.69 | 133.05 | 130.76 | 131.54 | 131.54 | 2,832,746 |
|
Feb 4, 2026
|
133.59 | 133.90 | 132.79 | 132.87 | 132.87 | 388,040 |
|
Feb 3, 2026
|
134.55 | 134.70 | 132.17 | 133.39 | 133.39 | 276,143 |
|
Feb 2, 2026
|
131.99 | 133.96 | 131.90 | 133.92 | 133.92 | 1,677,447 |
|
Jan 30, 2026
|
132.96 | 133.87 | 132.69 | 133.26 | 133.26 | 938,849 |
|
Jan 29, 2026
|
134.66 | 134.79 | 132.44 | 133.01 | 133.01 | 252,767 |
|
Jan 28, 2026
|
134.82 | 136.00 | 133.85 | 133.96 | 133.96 | 1,866,716 |
|
Jan 27, 2026
|
133.91 | 146.91 | 133.67 | 134.44 | 134.44 | 304,357 |
|
Jan 26, 2026
|
132.87 | 133.68 | 132.52 | 133.53 | 133.53 | 324,187 |
|
Jan 23, 2026
|
132.74 | 132.99 | 132.17 | 132.68 | 132.68 | 294,392 |
|
Jan 22, 2026
|
132.19 | 132.92 | 132.17 | 132.71 | 132.71 | 220,210 |
|
Jan 21, 2026
|
130.87 | 131.79 | 130.22 | 131.48 | 131.48 | 215,644 |
|
Jan 20, 2026
|
131.35 | 131.69 | 130.65 | 131.56 | 131.56 | 437,151 |
|
Jan 19, 2026
|
131.80 | 150.00 | 131.46 | 131.78 | 131.78 | 210,028 |
|
Jan 16, 2026
|
133.40 | 133.50 | 132.60 | 133.12 | 133.12 | 208,789 |
|
Jan 15, 2026
|
133.02 | 133.56 | 132.86 | 133.41 | 133.41 | 251,734 |
|
Jan 14, 2026
|
133.04 | 140.00 | 132.02 | 132.51 | 132.51 | 528,061 |
|
Jan 13, 2026
|
133.31 | 135.00 | 132.77 | 133.12 | 133.12 | 227,244 |
|
Jan 12, 2026
|
132.60 | 140.78 | 132.31 | 133.34 | 133.34 | 170,118 |
|
Jan 9, 2026
|
132.13 | 133.00 | 132.04 | 132.82 | 132.82 | 184,034 |
|
Jan 8, 2026
|
131.92 | 140.54 | 131.77 | 131.97 | 131.97 | 272,780 |
|
Jan 7, 2026
|
132.55 | 140.14 | 132.33 | 132.59 | 132.59 | 428,105 |
|
Jan 6, 2026
|
132.25 | 132.54 | 131.85 | 132.21 | 132.21 | 236,017 |
|
Jan 5, 2026
|
131.18 | 138.59 | 131.04 | 132.11 | 132.11 | 265,430 |
|
Jan 2, 2026
|
131.78 | 157.33 | 130.45 | 130.75 | 130.75 | 409,893 |
|
Dec 31, 2025
|
131.01 | 131.12 | 130.79 | 131.11 | 131.11 | 92,148 |
|
Dec 30, 2025
|
131.17 | 138.99 | 131.15 | 131.45 | 131.45 | 343,947 |
|
Dec 29, 2025
|
131.56 | 131.60 | 131.10 | 131.13 | 131.13 | 450,760 |
|
Dec 24, 2025
|
131.28 | 131.54 | 131.20 | 131.42 | 131.42 | 136,914 |
|
Dec 23, 2025
|
130.90 | 131.21 | 130.69 | 131.13 | 131.13 | 363,168 |
|
Dec 22, 2025
|
130.32 | 137.82 | 130.25 | 130.70 | 130.70 | 277,860 |
|
Dec 19, 2025
|
129.14 | 130.04 | 129.01 | 130.02 | 130.02 | 391,000 |
|
Dec 18, 2025
|
128.29 | 129.66 | 128.23 | 129.56 | 129.56 | 418,409 |
|
Dec 17, 2025
|
129.30 | 129.65 | 128.40 | 128.40 | 128.40 | 873,544 |
|
Dec 16, 2025
|
129.06 | 129.92 | 128.92 | 129.13 | 129.13 | 1,269,962 |
|
Dec 15, 2025
|
130.05 | 140.00 | 129.56 | 129.85 | 129.85 | 533,864 |
|
Dec 12, 2025
|
130.99 | 131.17 | 129.37 | 129.42 | 129.42 | 290,936 |
|
Dec 11, 2025
|
129.57 | 140.00 | 129.38 | 130.37 | 130.37 | 242,484 |
|
Dec 10, 2025
|
129.63 | 129.77 | 129.28 | 129.73 | 129.73 | 305,830 |
|
Dec 9, 2025
|
129.82 | 129.97 | 129.49 | 129.92 | 129.92 | 367,796 |
|
Dec 8, 2025
|
130.24 | 130.30 | 129.45 | 129.64 | 129.64 | 241,909 |
|
Dec 5, 2025
|
130.16 | 140.00 | 129.80 | 129.96 | 129.96 | 444,310 |
|
Dec 4, 2025
|
129.80 | 130.11 | 129.62 | 129.75 | 129.75 | 284,370 |
|
Dec 3, 2025
|
129.38 | 129.63 | 128.84 | 129.50 | 129.50 | 420,421 |
|
Dec 2, 2025
|
128.96 | 136.78 | 128.60 | 128.84 | 128.84 | 901,907 |
|
Dec 1, 2025
|
128.59 | 137.01 | 128.49 | 129.04 | 129.04 | 589,053 |
|
Nov 28, 2025
|
129.46 | 129.99 | 128.77 | 129.26 | 129.26 | 738,473 |
|
Nov 27, 2025
|
128.71 | 128.84 | 128.55 | 128.73 | 128.73 | 221,281 |
|
Nov 26, 2025
|
128.16 | 128.91 | 127.81 | 128.91 | 128.91 | 171,421 |
|
Nov 25, 2025
|
126.39 | 127.04 | 125.89 | 126.97 | 126.97 | 371,302 |
|
Nov 24, 2025
|
125.52 | 126.40 | 124.98 | 126.22 | 126.22 | 577,482 |
|
Nov 21, 2025
|
123.73 | 124.52 | 123.17 | 124.35 | 124.35 | 313,095 |
|
Nov 20, 2025
|
126.83 | 127.57 | 126.01 | 126.01 | 126.01 | 257,430 |
|
Nov 19, 2025
|
125.34 | 126.34 | 124.98 | 125.26 | 125.26 | 336,870 |
|
Nov 18, 2025
|
125.51 | 127.49 | 124.47 | 125.37 | 125.37 | 1,040,009 |
|
Nov 17, 2025
|
128.21 | 135.75 | 126.87 | 127.36 | 127.36 | 284,320 |
|
Nov 14, 2025
|
127.58 | 128.19 | 126.30 | 128.07 | 128.07 | 240,012 |
|
Nov 13, 2025
|
130.02 | 137.54 | 128.10 | 128.73 | 128.73 | 245,959 |
|
Nov 12, 2025
|
129.94 | 130.12 | 129.54 | 129.76 | 129.76 | 354,957 |
|
Nov 11, 2025
|
128.91 | 129.30 | 128.84 | 129.10 | 129.10 | 176,775 |
|
Nov 10, 2025
|
128.11 | 128.70 | 128.00 | 128.15 | 128.15 | 351,044 |
|
Nov 7, 2025
|
127.42 | 127.51 | 125.80 | 125.94 | 125.94 | 204,188 |
|
Nov 6, 2025
|
128.08 | 128.66 | 127.07 | 127.16 | 127.16 | 193,985 |
|
Nov 5, 2025
|
127.24 | 128.24 | 127.16 | 128.24 | 128.24 | 378,051 |
|
Nov 4, 2025
|
128.09 | 128.50 | 127.33 | 128.21 | 128.21 | 292,343 |
|
Nov 3, 2025
|
129.13 | 129.56 | 128.60 | 129.07 | 129.07 | 1,108,902 |
|
Oct 31, 2025
|
129.63 | 129.74 | 128.72 | 128.98 | 128.98 | 1,083,488 |
|
Oct 30, 2025
|
129.99 | 130.34 | 128.88 | 129.42 | 129.42 | 264,477 |
