São Paulo - Delayed Quote
BRL
NU RENDA IBOV SMART DIVIDENDOS CLASSE DE ÍNDICE - RESPONSABILIDADE LIMITADA (NDIV11.SA)
113.56
+1.93
(+1.73%)
At close: November 6 at 6:15:00 PM GMT-3
Currency in BRL
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
111.54 | 113.66 | 111.54 | 113.56 | 113.56 | 12,973 |
|
Nov 5, 2026
|
112.30 | 113.05 | 111.61 | 111.63 | 111.63 | 4,038 |
|
Nov 4, 2026
|
111.16 | 112.43 | 110.79 | 112.41 | 112.41 | 7,602 |
|
Nov 3, 2026
|
111.73 | 111.73 | 109.82 | 110.14 | 110.14 | 18,616 |
|
Oct 30, 2026
|
111.70 | 112.38 | 111.00 | 112.15 | 112.15 | 12,407 |
|
Oct 29, 2026
|
114.03 | 114.38 | 112.25 | 112.63 | 112.63 | 11,956 |
|
Oct 28, 2026
|
116.65 | 117.50 | 112.98 | 113.95 | 113.95 | 28,597 |
|
Oct 27, 2026
|
117.00 | 120.39 | 116.17 | 116.68 | 116.68 | 14,324 |
|
Oct 26, 2026
|
105.00 | 128.00 | 105.00 | 117.22 | 117.22 | 35,427 |
|
Oct 23, 2026
|
132.46 | 133.80 | 131.76 | 133.28 | 133.28 | 38,908 |
|
Oct 22, 2026
|
132.50 | 133.11 | 131.42 | 132.36 | 132.36 | 10,449 |
|
Oct 21, 2026
|
134.80 | 135.36 | 132.96 | 133.25 | 133.25 | 7,031 |
|
Oct 20, 2026
|
133.75 | 135.05 | 132.69 | 134.78 | 134.78 | 6,790 |
|
Oct 19, 2026
|
132.72 | 133.73 | 131.13 | 131.93 | 131.93 | 17,708 |
|
Oct 16, 2026
|
132.87 | 133.70 | 131.85 | 132.41 | 132.41 | 11,603 |
|
Oct 15, 2026
|
133.80 | 134.16 | 131.20 | 132.32 | 132.32 | 5,836 |
|
Oct 14, 2026
|
133.90 | 134.89 | 131.91 | 134.63 | 134.63 | 30,139 |
|
Oct 13, 2026
|
135.55 | 135.75 | 133.95 | 134.72 | 134.72 | 6,949 |
|
Oct 9, 2026
|
135.43 | 137.20 | 135.43 | 136.74 | 136.74 | 14,762 |
|
Oct 8, 2026
|
134.11 | 136.24 | 133.78 | 134.79 | 134.79 | 6,592 |
|
Oct 7, 2026
|
134.07 | 134.76 | 132.31 | 134.07 | 134.07 | 4,137 |
|
Oct 6, 2026
|
135.10 | 136.57 | 133.53 | 133.91 | 133.91 | 17,002 |
|
Oct 5, 2026
|
130.00 | 138.88 | 130.00 | 134.73 | 134.73 | 40,552 |
|
Oct 2, 2026
|
126.09 | 127.33 | 123.50 | 126.95 | 126.95 | 8,234 |
|
Oct 1, 2026
|
123.88 | 124.55 | 122.50 | 124.05 | 124.05 | 3,785 |
|
Sep 30, 2026
|
123.88 | 124.55 | 122.79 | 123.95 | 123.95 | 6,080 |
|
Sep 29, 2026
|
121.22 | 122.05 | 120.62 | 121.93 | 121.93 | 3,618 |
|
Sep 28, 2026
|
121.02 | 121.92 | 120.45 | 121.41 | 121.41 | 5,855 |
|
Sep 25, 2026
|
122.00 | 122.49 | 121.19 | 121.98 | 121.98 | 7,708 |
|
Sep 24, 2026
|
123.26 | 123.48 | 121.96 | 122.15 | 122.15 | 10,981 |
|
Sep 23, 2026
|
123.80 | 125.19 | 122.84 | 122.93 | 122.93 | 6,582 |
|
Sep 22, 2026
|
124.00 | 125.27 | 123.70 | 124.71 | 124.71 | 8,774 |
|
Sep 21, 2026
|
126.00 | 126.00 | 124.52 | 124.86 | 124.86 | 7,495 |
|
Sep 18, 2026
|
124.71 | 125.27 | 124.16 | 125.27 | 125.27 | 12,544 |
|
Sep 17, 2026
|
126.38 | 127.79 | 123.61 | 125.47 | 125.47 | 4,034 |
|
Sep 16, 2026
|
126.24 | 126.96 | 125.15 | 125.95 | 125.95 | 8,508 |
|
Sep 15, 2026
|
127.00 | 127.06 | 125.68 | 126.05 | 126.05 | 2,469 |
|
Sep 14, 2026
|
125.57 | 126.59 | 125.12 | 126.18 | 126.18 | 12,859 |
|
Sep 11, 2026
|
129.30 | 129.89 | 127.35 | 128.00 | 128.00 | 5,403 |
|
Sep 10, 2026
|
128.84 | 130.39 | 128.21 | 129.75 | 129.75 | 34,789 |
|
Sep 9, 2026
|
129.27 | 130.68 | 128.73 | 129.39 | 129.39 | 60,004 |
|
Sep 8, 2026
|
131.33 | 132.68 | 130.88 | 131.35 | 131.35 | 5,373 |
|
Sep 4, 2026
|
129.14 | 130.91 | 128.77 | 130.02 | 130.02 | 13,580 |
|
Sep 3, 2026
|
131.30 | 132.50 | 129.70 | 130.09 | 130.09 | 3,730 |
|
Sep 2, 2026
|
126.47 | 130.44 | 126.15 | 129.34 | 129.34 | 11,153 |
|
Sep 1, 2026
|
124.60 | 126.29 | 123.70 | 125.79 | 125.79 | 8,509 |
|
Aug 31, 2026
|
124.34 | 125.00 | 123.85 | 124.05 | 124.05 | 17,457 |
|
Aug 28, 2026
|
123.70 | 124.20 | 121.88 | 123.10 | 123.10 | 6,222 |
|
Aug 27, 2026
|
121.65 | 123.26 | 121.64 | 122.81 | 122.81 | 8,626 |
|
Aug 26, 2026
|
121.74 | 123.17 | 121.74 | 122.44 | 122.44 | 4,876 |
|
Aug 25, 2026
|
119.30 | 121.86 | 119.30 | 121.55 | 121.55 | 9,919 |
|
Aug 24, 2026
|
118.49 | 120.67 | 117.78 | 119.60 | 119.60 | 20,066 |
|
Aug 21, 2026
|
117.86 | 119.52 | 116.69 | 118.80 | 118.80 | 9,631 |
|
Aug 20, 2026
|
116.50 | 118.05 | 116.20 | 116.69 | 116.69 | 6,604 |
|
Aug 19, 2026
|
117.24 | 118.53 | 116.64 | 116.89 | 116.89 | 10,824 |
|
Aug 18, 2026
|
116.90 | 117.76 | 116.00 | 116.07 | 116.07 | 6,135 |
|
Aug 17, 2026
|
117.15 | 117.15 | 115.64 | 116.96 | 116.96 | 8,293 |
|
Aug 14, 2026
|
117.15 | 117.53 | 115.35 | 116.66 | 116.66 | 7,118 |
|
Aug 13, 2026
|
118.20 | 118.76 | 116.92 | 117.54 | 117.54 | 26,121 |
|
Aug 12, 2026
|
119.00 | 119.12 | 117.75 | 118.53 | 118.53 | 10,093 |
|
Aug 11, 2026
|
120.93 | 121.00 | 117.80 | 118.27 | 118.27 | 7,181 |
|
Aug 10, 2026
|
121.60 | 121.87 | 120.23 | 120.94 | 120.94 | 7,376 |
|
Aug 7, 2026
|
124.50 | 124.50 | 121.31 | 121.79 | 121.79 | 7,923 |
|
Aug 6, 2026
|
125.15 | 125.47 | 124.00 | 124.00 | 124.00 | 7,348 |
|
Aug 5, 2026
|
127.10 | 127.10 | 125.72 | 125.94 | 125.94 | 4,762 |
|
Aug 4, 2026
|
128.00 | 128.66 | 125.52 | 126.11 | 126.11 | 4,131 |
|
Aug 3, 2026
|
126.70 | 127.00 | 125.24 | 126.25 | 126.25 | 5,657 |
|
Jul 31, 2026
|
126.50 | 126.50 | 125.67 | 125.98 | 125.98 | 6,101 |
|
Jul 30, 2026
|
124.60 | 125.83 | 124.43 | 125.83 | 125.83 | 6,415 |
|
Jul 29, 2026
|
125.30 | 125.33 | 123.80 | 123.80 | 123.80 | 3,221 |
|
Jul 28, 2026
|
125.50 | 126.75 | 125.15 | 125.51 | 125.51 | 1,609 |
|
Jul 27, 2026
|
123.55 | 124.31 | 122.94 | 124.25 | 124.25 | 4,851 |
|
Jul 24, 2026
|
124.97 | 125.89 | 123.11 | 123.11 | 123.11 | 3,602 |
|
Jul 23, 2026
|
125.67 | 126.33 | 125.01 | 125.77 | 125.77 | 82,851 |
|
Jul 22, 2026
|
124.25 | 126.44 | 123.58 | 123.95 | 123.95 | 91,082 |
|
Jul 21, 2026
|
123.65 | 123.65 | 122.39 | 123.57 | 123.57 | 1,949 |
|
Jul 20, 2026
|
124.00 | 124.00 | 122.88 | 122.99 | 122.99 | 8,262 |
|
Jul 17, 2026
|
124.24 | 124.54 | 123.22 | 123.41 | 123.41 | 3,654 |
|
Jul 16, 2026
|
124.78 | 125.30 | 123.59 | 124.10 | 124.10 | 3,552 |
|
Jul 15, 2026
|
125.77 | 126.00 | 124.27 | 125.19 | 125.19 | 5,441 |
|
Jul 14, 2026
|
126.40 | 126.47 | 125.24 | 125.78 | 125.78 | 7,574 |
|
Jul 13, 2026
|
126.90 | 127.06 | 125.64 | 125.76 | 125.76 | 3,280 |
|
Jul 10, 2026
|
125.00 | 127.05 | 124.98 | 127.00 | 127.00 | 7,214 |
|
Jul 9, 2026
|
121.88 | 123.12 | 120.78 | 122.85 | 122.85 | 1,688 |
|
Jul 8, 2026
|
122.00 | 122.00 | 120.26 | 120.80 | 120.80 | 6,092 |
|
Jul 7, 2026
|
123.85 | 123.85 | 122.10 | 122.70 | 122.70 | 2,370 |
|
Jul 6, 2026
|
122.83 | 123.70 | 122.12 | 122.62 | 122.62 | 4,837 |
|
Jul 3, 2026
|
124.23 | 124.26 | 123.09 | 123.80 | 123.80 | 11,441 |
|
Jul 2, 2026
|
123.59 | 124.38 | 122.86 | 123.26 | 123.26 | 4,382 |
|
Jul 1, 2026
|
121.50 | 122.89 | 120.53 | 122.72 | 122.72 | 3,442 |
|
Jun 30, 2026
|
122.63 | 123.18 | 121.68 | 122.93 | 122.93 | 21,832 |
|
Jun 29, 2026
|
123.45 | 123.76 | 122.77 | 123.39 | 123.39 | 2,812 |
|
Jun 26, 2026
|
122.50 | 123.99 | 122.11 | 123.45 | 123.45 | 6,776 |
|
Jun 25, 2026
|
121.68 | 123.35 | 121.68 | 122.29 | 122.29 | 12,044 |
|
Jun 24, 2026
|
120.95 | 122.38 | 120.45 | 121.57 | 121.57 | 10,269 |
|
Jun 23, 2026
|
121.00 | 122.45 | 120.50 | 122.20 | 122.20 | 3,725 |
|
Jun 22, 2026
|
120.81 | 121.93 | 120.72 | 121.81 | 121.81 | 2,819 |
|
Jun 19, 2026
|
120.80 | 121.12 | 120.40 | 120.45 | 120.45 | 1,652 |
|
Jun 18, 2026
|
120.02 | 121.33 | 119.80 | 120.80 | 120.80 | 2,527 |
|
Jun 17, 2026
|
121.53 | 122.30 | 119.71 | 119.79 | 119.79 | 4,875 |
|
Jun 16, 2026
|
120.80 | 121.20 | 120.33 | 121.02 | 121.02 | 2,625 |
|
Jun 15, 2026
|
122.37 | 123.94 | 121.00 | 121.20 | 121.20 | 6,933 |
|
Jun 12, 2026
|
120.35 | 122.12 | 120.00 | 121.15 | 121.15 | 4,320 |
|
Jun 11, 2026
|
118.80 | 121.45 | 118.63 | 121.13 | 121.13 | 4,652 |
|
Jun 10, 2026
|
118.85 | 119.17 | 118.09 | 119.08 | 119.08 | 8,832 |
|
Jun 9, 2026
|
118.91 | 119.50 | 117.87 | 119.03 | 119.03 | 2,219 |
|
Jun 8, 2026
|
118.53 | 119.11 | 117.72 | 118.40 | 118.40 | 17,937 |
|
Jun 5, 2026
|
120.98 | 120.98 | 118.30 | 118.39 | 118.39 | 6,204 |
|
Jun 3, 2026
|
119.73 | 120.55 | 118.73 | 120.05 | 120.05 | 12,001 |
|
Jun 2, 2026
|
121.30 | 122.52 | 121.05 | 122.18 | 122.18 | 5,905 |
|
Jun 1, 2026
|
121.35 | 121.35 | 119.61 | 120.26 | 120.26 | 5,347 |
|
May 29, 2026
|
122.20 | 122.20 | 120.75 | 121.41 | 121.41 | 6,826 |
|
May 28, 2026
|
122.86 | 123.19 | 121.50 | 122.19 | 122.19 | 17,833 |
|
May 27, 2026
|
123.25 | 123.97 | 121.90 | 122.48 | 122.48 | 9,247 |
|
May 26, 2026
|
122.75 | 123.20 | 121.66 | 122.52 | 122.52 | 5,134 |
|
May 25, 2026
|
122.30 | 123.23 | 122.08 | 123.23 | 123.23 | 1,925 |
|
May 22, 2026
|
121.42 | 121.95 | 120.63 | 121.65 | 121.65 | 2,371 |
|
May 21, 2026
|
122.70 | 123.11 | 121.50 | 122.39 | 122.39 | 5,159 |
|
May 20, 2026
|
120.40 | 123.47 | 120.40 | 123.13 | 123.13 | 13,876 |
|
May 19, 2026
|
119.18 | 120.84 | 119.18 | 119.72 | 119.72 | 9,340 |
|
May 18, 2026
|
122.50 | 122.52 | 120.84 | 121.32 | 121.32 | 15,696 |
|
May 15, 2026
|
122.00 | 122.54 | 121.02 | 122.54 | 122.54 | 29,115 |
|
May 14, 2026
|
123.63 | 124.12 | 122.50 | 123.43 | 123.43 | 5,065 |
|
May 13, 2026
|
124.40 | 125.37 | 122.30 | 122.40 | 122.40 | 7,498 |
|
May 12, 2026
|
124.85 | 125.68 | 123.98 | 124.65 | 124.65 | 4,562 |
|
May 11, 2026
|
126.00 | 126.69 | 125.13 | 125.40 | 125.40 | 7,549 |
|
May 8, 2026
|
127.77 | 129.00 | 127.23 | 129.00 | 129.00 | 6,396 |
|
May 7, 2026
|
129.40 | 129.40 | 126.50 | 126.50 | 126.50 | 5,811 |
|
May 6, 2026
|
128.65 | 129.73 | 128.35 | 129.64 | 129.64 | 4,209 |
|
May 5, 2026
|
127.30 | 128.43 | 126.90 | 127.54 | 127.54 | 3,690 |
|
May 4, 2026
|
128.92 | 128.99 | 126.71 | 126.90 | 126.90 | 10,037 |
|
Apr 30, 2026
|
127.54 | 128.89 | 127.45 | 128.60 | 128.60 | 3,514 |
|
Apr 29, 2026
|
128.53 | 128.53 | 126.37 | 126.37 | 126.37 | 5,293 |
|
Apr 28, 2026
|
128.99 | 129.41 | 128.25 | 129.12 | 129.12 | 1,839 |
|
Apr 27, 2026
|
131.60 | 131.95 | 129.86 | 130.08 | 130.08 | 6,301 |
|
Apr 24, 2026
|
132.52 | 132.79 | 131.25 | 131.36 | 131.36 | 10,079 |
|
Apr 23, 2026
|
134.40 | 134.49 | 132.16 | 132.52 | 132.52 | 32,430 |
|
Apr 22, 2026
|
136.10 | 136.74 | 134.25 | 134.40 | 134.40 | 12,635 |
|
Apr 20, 2026
|
137.80 | 137.80 | 136.07 | 136.75 | 136.75 | 11,016 |
|
Apr 17, 2026
|
137.02 | 138.00 | 136.31 | 136.68 | 136.68 | 8,470 |
|
Apr 16, 2026
|
137.15 | 137.54 | 135.45 | 135.66 | 135.66 | 1,679 |
|
Apr 15, 2026
|
137.30 | 137.85 | 135.94 | 136.25 | 136.25 | 35,397 |
|
Apr 14, 2026
|
136.50 | 137.89 | 136.50 | 137.86 | 137.86 | 7,684 |
|
Apr 13, 2026
|
135.60 | 136.40 | 135.15 | 136.39 | 136.39 | 13,714 |
|
Apr 10, 2026
|
135.99 | 136.76 | 135.29 | 135.93 | 135.93 | 27,678 |
|
Apr 9, 2026
|
133.84 | 135.74 | 133.47 | 135.21 | 135.21 | 9,432 |
|
Apr 8, 2026
|
133.35 | 134.60 | 133.29 | 133.82 | 133.82 | 32,218 |
|
Apr 7, 2026
|
129.49 | 129.87 | 128.79 | 129.76 | 129.76 | 35,331 |
|
Apr 6, 2026
|
130.65 | 131.20 | 130.00 | 130.09 | 130.09 | 18,917 |
|
Apr 2, 2026
|
129.00 | 130.75 | 127.72 | 130.45 | 130.45 | 25,224 |
|
Apr 1, 2026
|
130.05 | 131.05 | 130.02 | 130.47 | 130.47 | 2,879 |
|
Mar 31, 2026
|
128.24 | 129.75 | 127.15 | 129.39 | 129.39 | 52,473 |
|
Mar 30, 2026
|
127.19 | 127.54 | 125.96 | 126.64 | 126.64 | 17,648 |
|
Mar 27, 2026
|
126.07 | 127.23 | 125.40 | 125.93 | 125.93 | 3,715 |
|
Mar 26, 2026
|
127.50 | 128.19 | 126.47 | 126.98 | 126.98 | 21,390 |
|
Mar 25, 2026
|
128.15 | 129.57 | 127.85 | 128.64 | 128.64 | 25,268 |
|
Mar 24, 2026
|
126.20 | 126.88 | 124.69 | 126.75 | 126.75 | 25,942 |
|
Mar 23, 2026
|
122.50 | 127.19 | 122.50 | 126.41 | 126.41 | 24,178 |
|
Mar 20, 2026
|
124.06 | 124.70 | 120.98 | 121.40 | 121.40 | 35,238 |
|
Mar 19, 2026
|
122.90 | 125.06 | 122.01 | 124.75 | 124.75 | 19,694 |
|
Mar 18, 2026
|
124.80 | 125.65 | 124.08 | 124.08 | 124.08 | 25,915 |
|
Mar 17, 2026
|
124.98 | 126.55 | 124.75 | 125.22 | 125.22 | 18,761 |
|
Mar 16, 2026
|
125.60 | 125.60 | 124.16 | 124.98 | 124.98 | 7,304 |
|
Mar 13, 2026
|
125.40 | 126.18 | 122.93 | 123.23 | 123.23 | 32,421 |
|
Mar 12, 2026
|
126.18 | 126.19 | 124.11 | 124.35 | 124.35 | 26,802 |
|
Mar 11, 2026
|
126.81 | 129.06 | 126.51 | 127.50 | 127.50 | 32,725 |
|
Mar 10, 2026
|
127.50 | 129.25 | 126.30 | 127.57 | 127.57 | 18,866 |
|
Mar 9, 2026
|
125.40 | 127.36 | 124.36 | 126.99 | 126.99 | 53,622 |
|
Mar 6, 2026
|
126.80 | 130.19 | 126.01 | 126.56 | 126.56 | 8,818 |
|
Mar 5, 2026
|
130.41 | 131.24 | 127.27 | 127.65 | 127.65 | 44,181 |
|
Mar 4, 2026
|
131.42 | 132.28 | 130.17 | 131.34 | 131.34 | 30,284 |
|
Mar 3, 2026
|
131.50 | 131.90 | 127.75 | 129.78 | 129.78 | 27,278 |
|
Mar 2, 2026
|
134.49 | 134.77 | 133.00 | 134.13 | 134.13 | 8,629 |
|
Feb 27, 2026
|
136.00 | 136.40 | 134.86 | 134.91 | 134.91 | 15,588 |
|
Feb 26, 2026
|
136.50 | 136.90 | 134.96 | 136.27 | 136.27 | 11,162 |
|
Feb 25, 2026
|
136.69 | 137.10 | 135.84 | 136.46 | 136.46 | 4,841 |
|
Feb 24, 2026
|
135.58 | 136.77 | 135.00 | 136.17 | 136.17 | 19,017 |
|
Feb 23, 2026
|
134.50 | 135.80 | 133.55 | 134.77 | 134.77 | 13,718 |
|
Feb 20, 2026
|
132.20 | 135.34 | 132.20 | 135.29 | 135.29 | 17,304 |
|
Feb 19, 2026
|
132.40 | 133.77 | 132.05 | 133.66 | 133.66 | 28,217 |
|
Feb 18, 2026
|
133.03 | 133.80 | 131.60 | 132.29 | 132.29 | 23,668 |
|
Feb 13, 2026
|
132.60 | 132.96 | 130.60 | 132.88 | 132.88 | 27,776 |
|
Feb 12, 2026
|
135.66 | 136.15 | 133.99 | 134.25 | 134.25 | 20,835 |
|
Feb 11, 2026
|
134.64 | 136.28 | 134.05 | 136.11 | 136.11 | 8,153 |
|
Feb 10, 2026
|
132.99 | 134.21 | 132.80 | 133.30 | 133.30 | 25,925 |
|
Feb 9, 2026
|
131.80 | 133.46 | 131.31 | 133.46 | 133.46 | 25,061 |
|
Feb 6, 2026
|
132.90 | 132.90 | 130.68 | 131.81 | 131.81 | 24,944 |
|
Feb 5, 2026
|
132.30 | 133.31 | 131.49 | 131.87 | 131.87 | 19,802 |
|
Feb 4, 2026
|
134.50 | 134.92 | 130.97 | 132.28 | 132.28 | 24,187 |
|
Feb 3, 2026
|
133.90 | 135.62 | 133.66 | 134.92 | 134.92 | 31,321 |
|
Feb 2, 2026
|
131.22 | 133.00 | 130.45 | 132.57 | 132.57 | 10,324 |
|
Jan 30, 2026
|
132.07 | 132.09 | 129.84 | 130.44 | 130.44 | 39,471 |
|
Jan 29, 2026
|
135.35 | 135.92 | 131.13 | 132.07 | 132.07 | 9,816 |
|
Jan 28, 2026
|
134.25 | 135.36 | 132.67 | 134.02 | 134.02 | 42,780 |
|
Jan 27, 2026
|
131.75 | 134.05 | 131.64 | 133.23 | 133.23 | 11,648 |
|
Jan 26, 2026
|
128.70 | 131.70 | 127.95 | 130.44 | 130.44 | 24,552 |
|
Jan 23, 2026
|
128.70 | 131.37 | 127.95 | 130.99 | 130.99 | 19,024 |
|
Jan 22, 2026
|
126.25 | 129.23 | 124.95 | 128.33 | 128.33 | 36,180 |
|
Jan 21, 2026
|
122.72 | 125.26 | 122.69 | 125.26 | 125.26 | 5,061 |
|
Jan 20, 2026
|
120.40 | 121.41 | 119.68 | 121.24 | 121.24 | 12,200 |
|
Jan 19, 2026
|
120.81 | 121.20 | 120.24 | 120.79 | 120.79 | 3,895 |
|
Jan 16, 2026
|
121.90 | 121.90 | 120.15 | 120.81 | 120.81 | 4,526 |
|
Jan 15, 2026
|
122.10 | 122.34 | 121.29 | 121.80 | 121.80 | 17,194 |
|
Jan 14, 2026
|
121.00 | 121.48 | 119.28 | 121.48 | 121.48 | 6,985 |
|
Jan 13, 2026
|
120.59 | 121.00 | 119.71 | 120.07 | 120.07 | 9,408 |
|
Jan 12, 2026
|
121.00 | 121.36 | 120.45 | 121.21 | 121.21 | 3,831 |
|
Jan 9, 2026
|
120.58 | 121.69 | 120.53 | 121.11 | 121.11 | 32,814 |
|
Jan 8, 2026
|
124.08 | 124.08 | 122.76 | 123.30 | 123.30 | 3,348 |
|
Jan 7, 2026
|
123.99 | 124.06 | 122.75 | 123.14 | 123.14 | 8,381 |
|
Jan 6, 2026
|
124.35 | 124.40 | 123.79 | 124.03 | 124.03 | 2,757 |
|
Jan 5, 2026
|
121.69 | 123.46 | 121.59 | 123.36 | 123.36 | 3,953 |
|
Jan 2, 2026
|
123.99 | 124.00 | 121.61 | 121.69 | 121.69 | 6,138 |
|
Dec 30, 2025
|
123.15 | 123.55 | 122.50 | 122.76 | 122.76 | 5,407 |
|
Dec 29, 2025
|
122.64 | 123.54 | 121.56 | 122.04 | 122.04 | 7,130 |
|
Dec 26, 2025
|
121.44 | 122.72 | 120.55 | 122.65 | 122.65 | 10,066 |
|
Dec 23, 2025
|
120.87 | 121.92 | 120.84 | 121.92 | 121.92 | 22,113 |
|
Dec 22, 2025
|
120.87 | 121.47 | 119.75 | 120.22 | 120.22 | 9,151 |
|
Dec 19, 2025
|
120.70 | 121.90 | 120.39 | 120.52 | 120.52 | 11,278 |
|
Dec 18, 2025
|
120.59 | 121.21 | 120.27 | 120.64 | 120.64 | 2,529 |
|
Dec 17, 2025
|
122.00 | 122.00 | 120.11 | 120.72 | 120.72 | 4,061 |
|
Dec 16, 2025
|
122.82 | 123.44 | 121.74 | 121.74 | 121.74 | 12,562 |
|
Dec 15, 2025
|
123.98 | 124.39 | 123.29 | 124.08 | 124.08 | 14,271 |
|
Dec 12, 2025
|
121.20 | 122.87 | 120.11 | 122.75 | 122.75 | 8,302 |
|
Dec 11, 2025
|
121.20 | 122.30 | 120.11 | 121.57 | 121.57 | 14,872 |
|
Dec 10, 2025
|
120.50 | 121.79 | 120.11 | 121.55 | 121.55 | 13,947 |
|
Dec 9, 2025
|
119.29 | 120.58 | 117.95 | 120.15 | 120.15 | 9,339 |
|
Dec 8, 2025
|
120.98 | 121.47 | 119.88 | 120.15 | 120.15 | 5,393 |
|
Dec 5, 2025
|
126.00 | 126.01 | 120.55 | 120.91 | 120.91 | 32,910 |
|
Dec 4, 2025
|
124.24 | 125.85 | 123.99 | 125.85 | 125.85 | 25,258 |
|
Dec 3, 2025
|
123.95 | 123.95 | 123.09 | 123.12 | 123.12 | 3,642 |
|
Dec 2, 2025
|
122.00 | 123.09 | 122.00 | 123.09 | 123.09 | 2,367 |
|
Dec 1, 2025
|
123.10 | 123.10 | 121.73 | 121.73 | 121.73 | 4,195 |
|
Nov 28, 2025
|
123.50 | 123.81 | 122.63 | 123.06 | 123.06 | 4,547 |
|
Nov 27, 2025
|
122.86 | 122.98 | 122.38 | 122.64 | 122.64 | 2,112 |
|
Nov 26, 2025
|
121.40 | 123.06 | 121.28 | 122.99 | 122.99 | 2,350 |
|
Nov 25, 2025
|
120.41 | 121.02 | 119.88 | 120.94 | 120.94 | 2,689 |
|
Nov 24, 2025
|
119.86 | 120.78 | 119.79 | 120.27 | 120.27 | 3,143 |
|
Nov 21, 2025
|
119.86 | 120.20 | 118.85 | 120.07 | 120.07 | 34,627 |
|
Nov 19, 2025
|
121.40 | 121.75 | 120.01 | 120.24 | 120.24 | 20,107 |
|
Nov 18, 2025
|
121.20 | 122.42 | 121.20 | 121.83 | 121.83 | 10,124 |
|
Nov 17, 2025
|
122.59 | 122.89 | 121.93 | 122.31 | 122.31 | 6,370 |
|
Nov 14, 2025
|
121.80 | 122.76 | 121.13 | 122.44 | 122.44 | 4,417 |
|
Nov 13, 2025
|
121.54 | 122.18 | 121.15 | 121.91 | 121.91 | 42,199 |
|
Nov 12, 2025
|
121.11 | 121.99 | 120.62 | 121.99 | 121.99 | 12,627 |
|
Nov 11, 2025
|
120.50 | 121.93 | 120.40 | 121.27 | 121.27 | 3,858 |
|
Nov 10, 2025
|
119.41 | 119.57 | 118.83 | 119.38 | 119.38 | 11,945 |
|
Nov 7, 2025
|
118.21 | 118.99 | 117.96 | 118.64 | 118.64 | 3,582 |
|
Nov 6, 2025
|
119.14 | 119.14 | 118.19 | 118.53 | 118.53 | 3,640 |
