Milan - Delayed Quote
EUR
Invesco Physical Gold ETC (SGLD.MI)
335.93
-9.87
(-2.85%)
At close: October 30 at 5:36:27 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
|
342.31 | 343.50 | 335.30 | 335.93 | 335.93 | 20,029 |
|
Oct 29, 2026
|
347.78 | 348.70 | 345.60 | 345.80 | 345.80 | 19,469 |
|
Oct 28, 2026
|
349.99 | 350.82 | 348.50 | 348.67 | 348.67 | 6,628 |
|
Oct 27, 2026
|
344.70 | 350.62 | 344.14 | 350.32 | 350.32 | 13,120 |
|
Oct 26, 2026
|
344.41 | 346.34 | 343.25 | 345.61 | 345.61 | 11,360 |
|
Oct 23, 2026
|
344.40 | 346.83 | 341.71 | 343.35 | 343.35 | 21,289 |
|
Oct 22, 2026
|
350.06 | 351.00 | 347.80 | 348.10 | 348.10 | 35,414 |
|
Oct 21, 2026
|
352.72 | 354.76 | 352.58 | 354.47 | 354.47 | 11,396 |
|
Oct 20, 2026
|
354.15 | 355.00 | 352.45 | 353.90 | 353.90 | 10,505 |
|
Oct 19, 2026
|
358.55 | 359.48 | 355.26 | 355.39 | 355.39 | 34,100 |
|
Oct 16, 2026
|
357.70 | 358.74 | 355.53 | 357.24 | 357.24 | 13,240 |
|
Oct 15, 2026
|
354.96 | 357.49 | 354.96 | 356.59 | 356.59 | 22,044 |
|
Oct 14, 2026
|
356.27 | 356.90 | 352.97 | 353.76 | 353.76 | 21,262 |
|
Oct 13, 2026
|
360.39 | 360.50 | 357.64 | 357.77 | 357.77 | 20,572 |
|
Oct 12, 2026
|
359.35 | 359.52 | 357.60 | 358.85 | 358.85 | 8,562 |
|
Oct 9, 2026
|
359.60 | 360.50 | 358.35 | 359.96 | 359.96 | 13,778 |
|
Oct 8, 2026
|
354.29 | 355.26 | 353.27 | 353.53 | 353.53 | 8,188 |
|
Oct 7, 2026
|
353.87 | 355.23 | 350.41 | 353.29 | 353.29 | 26,143 |
|
Oct 6, 2026
|
354.60 | 356.68 | 354.28 | 355.73 | 355.73 | 12,037 |
|
Oct 5, 2026
|
356.95 | 358.00 | 353.94 | 355.03 | 355.03 | 13,065 |
|
Oct 2, 2026
|
357.27 | 361.05 | 353.00 | 354.12 | 354.12 | 16,838 |
|
Oct 1, 2026
|
355.33 | 356.60 | 353.57 | 355.92 | 355.92 | 10,693 |
|
Sep 30, 2026
|
355.37 | 356.52 | 351.75 | 352.27 | 352.27 | 15,565 |
|
Sep 29, 2026
|
350.54 | 354.07 | 350.54 | 352.84 | 352.84 | 12,014 |
|
Sep 28, 2026
|
352.01 | 352.48 | 348.24 | 348.66 | 348.66 | 22,500 |
|
Sep 25, 2026
|
361.40 | 363.81 | 359.12 | 361.27 | 361.27 | 35,584 |
|
Sep 24, 2026
|
361.47 | 362.23 | 359.30 | 359.44 | 359.44 | 12,245 |
|
Sep 23, 2026
|
364.78 | 364.78 | 361.26 | 361.73 | 361.73 | 11,508 |
|
Sep 22, 2026
|
362.61 | 364.99 | 361.20 | 364.20 | 364.20 | 14,958 |
|
Sep 21, 2026
|
365.08 | 366.00 | 362.90 | 365.09 | 365.09 | 10,517 |
|
Sep 18, 2026
|
367.86 | 368.44 | 364.71 | 365.40 | 365.40 | 21,762 |
|
Sep 17, 2026
|
361.40 | 366.53 | 360.95 | 365.43 | 365.43 | 10,824 |
|
Sep 16, 2026
|
361.13 | 363.50 | 360.27 | 362.60 | 362.60 | 14,430 |
|
Sep 15, 2026
|
358.01 | 358.23 | 355.50 | 357.07 | 357.07 | 11,947 |
|
Sep 14, 2026
|
359.69 | 359.90 | 354.77 | 357.81 | 357.81 | 12,785 |
|
Sep 11, 2026
|
360.78 | 364.86 | 356.67 | 362.50 | 362.50 | 18,737 |
|
Sep 10, 2026
|
365.09 | 365.09 | 358.80 | 361.51 | 361.51 | 19,383 |
|
Sep 9, 2026
|
363.80 | 365.84 | 362.20 | 364.08 | 364.08 | 12,426 |
|
Sep 8, 2026
|
364.82 | 365.12 | 363.05 | 364.27 | 364.27 | 8,401 |
|
Sep 7, 2026
|
364.18 | 365.73 | 362.63 | 365.07 | 365.07 | 11,089 |
|
Sep 4, 2026
|
369.45 | 371.51 | 362.14 | 367.42 | 367.42 | 28,075 |
|
Sep 3, 2026
|
366.96 | 373.20 | 366.39 | 372.71 | 372.71 | 21,537 |
|
Sep 2, 2026
|
359.29 | 364.79 | 357.59 | 362.71 | 362.71 | 16,081 |
|
Sep 1, 2026
|
367.39 | 367.51 | 359.09 | 362.11 | 362.11 | 20,071 |
|
Aug 31, 2026
|
368.57 | 370.13 | 366.24 | 366.85 | 366.85 | 21,955 |
|
Aug 28, 2026
|
380.52 | 382.00 | 376.00 | 377.78 | 377.78 | 24,611 |
|
Aug 27, 2026
|
379.76 | 380.12 | 377.00 | 379.43 | 379.43 | 26,737 |
|
Aug 26, 2026
|
382.40 | 382.47 | 378.54 | 379.54 | 379.54 | 23,937 |
|
Aug 25, 2026
|
382.80 | 383.22 | 379.60 | 383.08 | 383.08 | 21,530 |
|
Aug 24, 2026
|
382.97 | 385.72 | 381.69 | 384.93 | 384.93 | 44,207 |
|
Aug 21, 2026
|
375.12 | 379.60 | 374.90 | 379.40 | 379.40 | 35,420 |
|
Aug 20, 2026
|
369.60 | 373.86 | 366.68 | 372.66 | 372.66 | 18,616 |
|
Aug 19, 2026
|
360.91 | 370.57 | 360.76 | 369.90 | 369.90 | 22,137 |
|
Aug 18, 2026
|
365.71 | 365.92 | 361.64 | 362.21 | 362.21 | 11,989 |
|
Aug 17, 2026
|
365.24 | 367.45 | 363.40 | 367.29 | 367.29 | 9,567 |
|
Aug 14, 2026
|
361.17 | 365.22 | 360.80 | 364.44 | 364.44 | 7,659 |
|
Aug 13, 2026
|
365.85 | 366.54 | 362.50 | 363.66 | 363.66 | 12,955 |
|
Aug 12, 2026
|
367.15 | 369.62 | 365.78 | 368.34 | 368.34 | 21,630 |
|
Aug 11, 2026
|
363.80 | 366.95 | 363.35 | 364.97 | 364.97 | 13,644 |
|
Aug 10, 2026
|
362.60 | 362.82 | 359.85 | 362.15 | 362.15 | 23,911 |
|
Aug 7, 2026
|
358.53 | 363.11 | 357.70 | 362.17 | 362.17 | 24,540 |
|
Aug 6, 2026
|
354.65 | 357.04 | 352.88 | 354.77 | 354.77 | 37,136 |
|
Aug 5, 2026
|
347.76 | 355.30 | 346.06 | 354.48 | 354.48 | 22,351 |
|
Aug 4, 2026
|
339.76 | 341.71 | 338.23 | 340.64 | 340.64 | 16,746 |
|
Aug 3, 2026
|
338.93 | 339.18 | 335.61 | 337.28 | 337.28 | 11,613 |
|
Jul 31, 2026
|
340.54 | 340.74 | 337.50 | 337.75 | 337.75 | 12,477 |
|
Jul 30, 2026
|
340.05 | 343.79 | 339.57 | 342.37 | 342.37 | 15,954 |
|
Jul 29, 2026
|
341.31 | 341.64 | 337.70 | 339.03 | 339.03 | 9,478 |
|
Jul 28, 2026
|
342.65 | 342.90 | 339.47 | 340.63 | 340.63 | 10,486 |
|
Jul 27, 2026
|
345.76 | 346.52 | 344.00 | 344.51 | 344.51 | 12,315 |
|
Jul 24, 2026
|
341.29 | 344.67 | 341.14 | 344.25 | 344.25 | 11,014 |
|
Jul 23, 2026
|
346.50 | 346.63 | 341.95 | 342.32 | 342.32 | 9,508 |
|
Jul 22, 2026
|
346.87 | 350.74 | 346.65 | 350.43 | 350.43 | 23,372 |
|
Jul 21, 2026
|
343.31 | 344.02 | 341.24 | 344.02 | 344.02 | 14,229 |
|
Jul 20, 2026
|
336.89 | 339.65 | 336.64 | 338.35 | 338.35 | 21,868 |
|
Jul 17, 2026
|
336.12 | 337.46 | 333.35 | 337.23 | 337.23 | 24,039 |
|
Jul 16, 2026
|
338.00 | 338.84 | 334.40 | 337.62 | 337.62 | 17,269 |
|
Jul 15, 2026
|
339.60 | 342.84 | 338.45 | 340.43 | 340.43 | 13,211 |
|
Jul 14, 2026
|
340.03 | 344.62 | 338.81 | 343.28 | 343.28 | 19,516 |
|
Jul 13, 2026
|
342.08 | 343.18 | 337.69 | 339.05 | 339.05 | 38,604 |
|
Jul 10, 2026
|
345.85 | 346.06 | 343.50 | 345.19 | 345.19 | 9,142 |
|
Jul 9, 2026
|
345.41 | 347.59 | 345.00 | 347.31 | 347.31 | 7,972 |
|
Jul 8, 2026
|
347.22 | 347.37 | 339.78 | 339.78 | 339.78 | 10,956 |
|
Jul 7, 2026
|
347.34 | 351.53 | 346.90 | 348.83 | 348.83 | 15,811 |
|
Jul 6, 2026
|
349.80 | 350.78 | 348.00 | 349.69 | 349.69 | 16,873 |
|
Jul 3, 2026
|
350.54 | 351.79 | 349.65 | 350.47 | 350.47 | 8,889 |
|
Jul 2, 2026
|
343.61 | 348.16 | 342.20 | 347.04 | 347.04 | 16,124 |
|
Jul 1, 2026
|
334.77 | 347.22 | 334.32 | 344.75 | 344.75 | 18,259 |
|
Jun 30, 2026
|
339.68 | 342.56 | 338.42 | 339.49 | 339.49 | 12,483 |
|
Jun 29, 2026
|
342.51 | 343.09 | 337.35 | 338.68 | 338.68 | 19,389 |
|
Jun 26, 2026
|
340.72 | 345.00 | 340.04 | 344.28 | 344.28 | 13,894 |
|
Jun 25, 2026
|
336.88 | 341.74 | 336.72 | 339.98 | 339.98 | 15,554 |
|
Jun 24, 2026
|
346.26 | 346.64 | 336.80 | 339.65 | 339.65 | 32,370 |
|
Jun 23, 2026
|
346.65 | 349.99 | 344.82 | 349.36 | 349.36 | 11,509 |
|
Jun 22, 2026
|
352.57 | 354.09 | 351.95 | 352.30 | 352.30 | 10,857 |
|
Jun 19, 2026
|
349.03 | 350.89 | 347.60 | 348.23 | 348.23 | 11,937 |
|
Jun 18, 2026
|
359.55 | 360.12 | 354.79 | 354.79 | 354.79 | 15,239 |
|
Jun 17, 2026
|
358.93 | 361.92 | 358.00 | 361.71 | 361.71 | 9,936 |
|
Jun 16, 2026
|
359.07 | 361.00 | 358.31 | 358.64 | 358.64 | 11,402 |
|
Jun 15, 2026
|
357.12 | 361.77 | 357.05 | 361.04 | 361.04 | 16,556 |
|
Jun 12, 2026
|
347.42 | 351.81 | 347.26 | 350.52 | 350.52 | 19,517 |
|
Jun 11, 2026
|
341.38 | 342.77 | 338.48 | 340.82 | 340.82 | 24,050 |
|
Jun 10, 2026
|
350.04 | 350.33 | 342.70 | 343.71 | 343.71 | 46,893 |
|
Jun 9, 2026
|
361.10 | 362.44 | 355.79 | 355.79 | 355.79 | 16,545 |
|
Jun 8, 2026
|
359.39 | 362.02 | 357.50 | 361.39 | 361.39 | 23,263 |
|
Jun 5, 2026
|
368.81 | 369.61 | 361.46 | 362.44 | 362.44 | 15,316 |
|
Jun 4, 2026
|
370.50 | 373.23 | 368.99 | 370.15 | 370.15 | 10,871 |
|
Jun 3, 2026
|
369.91 | 370.32 | 367.20 | 368.17 | 368.17 | 12,512 |
|
Jun 2, 2026
|
374.58 | 375.14 | 371.24 | 372.59 | 372.59 | 6,545 |
|
Jun 1, 2026
|
372.04 | 372.81 | 368.60 | 370.00 | 370.00 | 21,972 |
|
May 29, 2026
|
373.25 | 378.65 | 372.85 | 377.20 | 377.20 | 13,021 |
|
May 28, 2026
|
363.60 | 370.00 | 362.76 | 369.96 | 369.96 | 17,137 |
|
May 27, 2026
|
370.76 | 371.66 | 363.82 | 367.06 | 367.06 | 19,839 |
|
May 26, 2026
|
374.86 | 375.34 | 372.41 | 373.08 | 373.08 | 32,030 |
|
May 25, 2026
|
377.14 | 378.10 | 376.32 | 377.90 | 377.90 | 10,337 |
|
May 22, 2026
|
375.20 | 376.11 | 372.71 | 374.79 | 374.79 | 15,178 |
|
May 21, 2026
|
374.48 | 375.81 | 373.00 | 374.34 | 374.34 | 11,960 |
|
May 20, 2026
|
371.59 | 376.18 | 371.10 | 375.28 | 375.28 | 12,661 |
|
May 19, 2026
|
376.01 | 376.73 | 370.23 | 373.48 | 373.48 | 13,549 |
|
May 18, 2026
|
376.00 | 378.14 | 374.87 | 375.26 | 375.26 | 20,457 |
|
May 15, 2026
|
377.95 | 379.24 | 373.56 | 376.12 | 376.12 | 19,536 |
|
May 14, 2026
|
385.90 | 387.40 | 384.23 | 386.38 | 386.38 | 8,956 |
|
May 13, 2026
|
385.92 | 387.00 | 384.00 | 385.76 | 385.76 | 10,681 |
|
May 12, 2026
|
384.44 | 385.92 | 380.76 | 382.51 | 382.51 | 15,030 |
|
May 11, 2026
|
382.67 | 387.66 | 380.45 | 386.55 | 386.55 | 12,965 |
|
May 8, 2026
|
387.14 | 387.46 | 384.72 | 385.21 | 385.21 | 14,850 |
|
May 7, 2026
|
387.55 | 389.15 | 386.22 | 387.92 | 387.92 | 12,554 |
|
May 6, 2026
|
382.82 | 386.30 | 381.67 | 384.16 | 384.16 | 14,516 |
|
May 5, 2026
|
374.83 | 377.10 | 373.84 | 376.41 | 376.41 | 14,762 |
|
May 4, 2026
|
376.58 | 376.97 | 371.30 | 372.70 | 372.70 | 13,427 |
|
Apr 30, 2026
|
378.18 | 382.40 | 377.80 | 379.34 | 379.34 | 14,077 |
|
Apr 29, 2026
|
377.34 | 377.40 | 371.39 | 374.04 | 374.04 | 21,071 |
|
Apr 28, 2026
|
381.69 | 381.91 | 374.89 | 375.73 | 375.73 | 33,063 |
|
Apr 27, 2026
|
386.87 | 387.04 | 382.76 | 383.71 | 383.71 | 11,860 |
|
Apr 24, 2026
|
385.23 | 389.08 | 384.50 | 387.90 | 387.90 | 9,124 |
|
Apr 23, 2026
|
387.52 | 390.15 | 385.67 | 388.92 | 388.92 | 11,076 |
|
Apr 22, 2026
|
390.56 | 390.85 | 388.29 | 388.53 | 388.53 | 17,638 |
|
Apr 21, 2026
|
390.39 | 392.32 | 386.53 | 388.55 | 388.55 | 16,086 |
|
Apr 20, 2026
|
392.59 | 394.59 | 391.23 | 392.36 | 392.36 | 12,122 |
|
Apr 17, 2026
|
391.16 | 397.49 | 390.23 | 396.71 | 396.71 | 35,080 |
|
Apr 16, 2026
|
393.65 | 394.17 | 390.00 | 392.40 | 392.40 | 12,681 |
|
Apr 15, 2026
|
392.77 | 394.25 | 391.00 | 391.23 | 391.23 | 19,101 |
|
Apr 14, 2026
|
390.82 | 392.70 | 388.00 | 391.80 | 391.80 | 27,619 |
|
Apr 13, 2026
|
389.96 | 390.09 | 386.35 | 387.31 | 387.31 | 10,160 |
|
Apr 10, 2026
|
390.87 | 393.14 | 389.71 | 391.70 | 391.70 | 36,465 |
|
Apr 9, 2026
|
388.86 | 393.96 | 388.41 | 393.96 | 393.96 | 9,064 |
|
Apr 8, 2026
|
396.45 | 396.78 | 389.63 | 391.53 | 391.53 | 20,577 |
|
Apr 7, 2026
|
388.03 | 390.40 | 383.46 | 386.34 | 386.34 | 24,986 |
|
Apr 2, 2026
|
384.22 | 391.62 | 382.70 | 389.35 | 389.35 | 18,043 |
|
Apr 1, 2026
|
392.26 | 396.12 | 391.20 | 396.12 | 396.12 | 33,195 |
|
Mar 31, 2026
|
382.58 | 386.16 | 380.45 | 385.68 | 385.68 | 25,223 |
|
Mar 30, 2026
|
378.71 | 383.65 | 378.10 | 381.76 | 381.76 | 23,703 |
|
Mar 27, 2026
|
371.54 | 379.79 | 368.46 | 377.49 | 377.49 | 21,614 |
|
Mar 26, 2026
|
371.07 | 373.03 | 366.15 | 366.48 | 366.48 | 33,324 |
|
Mar 25, 2026
|
377.38 | 380.37 | 375.37 | 378.53 | 378.53 | 43,989 |
|
Mar 24, 2026
|
365.48 | 368.60 | 361.98 | 366.93 | 366.93 | 29,780 |
|
Mar 23, 2026
|
352.77 | 373.46 | 351.25 | 363.50 | 363.50 | 83,315 |
|
Mar 20, 2026
|
391.17 | 393.60 | 378.52 | 381.63 | 381.63 | 45,085 |
|
Mar 19, 2026
|
398.28 | 398.38 | 377.00 | 382.81 | 382.81 | 93,401 |
|
Mar 18, 2026
|
417.02 | 417.13 | 404.76 | 407.57 | 407.57 | 55,625 |
|
Mar 17, 2026
|
420.60 | 421.13 | 415.50 | 417.50 | 417.50 | 14,371 |
|
Mar 16, 2026
|
420.86 | 421.87 | 417.02 | 417.02 | 417.02 | 24,361 |
|
Mar 13, 2026
|
426.22 | 429.47 | 422.00 | 424.57 | 424.57 | 22,844 |
|
Mar 12, 2026
|
431.78 | 432.62 | 426.53 | 428.69 | 428.69 | 17,500 |
|
Mar 11, 2026
|
430.16 | 431.31 | 428.00 | 429.80 | 429.80 | 16,186 |
|
Mar 10, 2026
|
427.62 | 432.81 | 427.00 | 432.19 | 432.19 | 38,250 |
|
Mar 9, 2026
|
425.49 | 427.38 | 421.52 | 423.55 | 423.55 | 22,059 |
|
Mar 5, 2026
|
428.12 | 429.00 | 420.01 | 421.16 | 421.16 | 19,999 |
|
Mar 4, 2026
|
427.97 | 430.18 | 424.85 | 426.09 | 426.09 | 46,178 |
|
Mar 3, 2026
|
440.80 | 441.20 | 416.02 | 425.14 | 425.14 | 73,729 |
|
Mar 2, 2026
|
443.93 | 445.57 | 433.50 | 436.39 | 436.39 | 119,809 |
|
Feb 27, 2026
|
421.97 | 428.09 | 421.50 | 425.94 | 425.94 | 20,561 |
|
Feb 26, 2026
|
422.51 | 423.58 | 417.89 | 422.92 | 422.92 | 17,583 |
|
Feb 25, 2026
|
423.16 | 424.71 | 421.49 | 424.55 | 424.55 | 24,639 |
|
Feb 24, 2026
|
422.87 | 423.17 | 414.70 | 419.55 | 419.55 | 23,844 |
|
Feb 23, 2026
|
418.04 | 425.66 | 417.22 | 424.92 | 424.92 | 31,456 |
|
Feb 20, 2026
|
410.81 | 414.00 | 407.90 | 413.98 | 413.98 | 29,753 |
|
Feb 19, 2026
|
408.39 | 410.89 | 406.70 | 409.09 | 409.09 | 23,246 |
|
Feb 18, 2026
|
401.02 | 407.75 | 399.34 | 407.37 | 407.37 | 38,237 |
|
Feb 17, 2026
|
400.52 | 402.19 | 394.21 | 396.98 | 396.98 | 41,762 |
|
Feb 16, 2026
|
406.55 | 407.00 | 403.64 | 405.12 | 405.12 | 12,026 |
|
Feb 13, 2026
|
403.88 | 408.01 | 400.50 | 406.81 | 406.81 | 44,886 |
|
Feb 12, 2026
|
410.66 | 411.74 | 396.00 | 400.22 | 400.22 | 58,063 |
|
Feb 11, 2026
|
408.68 | 413.50 | 407.68 | 411.44 | 411.44 | 52,259 |
|
Feb 10, 2026
|
407.06 | 410.00 | 404.48 | 405.86 | 405.86 | 33,324 |
|
Feb 9, 2026
|
407.08 | 410.66 | 404.26 | 410.33 | 410.33 | 57,075 |
|
Feb 6, 2026
|
395.03 | 404.15 | 394.67 | 401.90 | 401.90 | 30,178 |
|
Feb 5, 2026
|
401.35 | 402.87 | 391.94 | 396.07 | 396.07 | 56,996 |
|
Feb 4, 2026
|
413.55 | 413.99 | 397.26 | 401.74 | 401.74 | 73,847 |
|
Feb 3, 2026
|
399.95 | 405.82 | 398.36 | 405.36 | 405.36 | 127,018 |
|
Feb 2, 2026
|
371.80 | 390.87 | 371.00 | 379.91 | 379.91 | 271,414 |
|
Jan 30, 2026
|
416.52 | 417.19 | 399.03 | 403.83 | 403.83 | 206,559 |
|
Jan 29, 2026
|
445.32 | 446.52 | 411.78 | 425.68 | 425.68 | 222,847 |
|
Jan 28, 2026
|
425.20 | 426.70 | 421.12 | 425.87 | 425.87 | 102,497 |
|
Jan 27, 2026
|
412.68 | 413.24 | 406.53 | 409.20 | 409.20 | 83,081 |
|
Jan 26, 2026
|
414.13 | 414.47 | 410.69 | 411.41 | 411.41 | 105,791 |
|
Jan 23, 2026
|
405.54 | 408.15 | 401.90 | 407.63 | 407.63 | 97,860 |
|
Jan 22, 2026
|
398.02 | 399.83 | 395.33 | 399.74 | 399.74 | 96,128 |
|
Jan 21, 2026
|
399.35 | 400.88 | 395.73 | 398.33 | 398.33 | 171,310 |
|
Jan 20, 2026
|
388.65 | 389.99 | 386.60 | 389.29 | 389.29 | 90,422 |
|
Jan 19, 2026
|
386.59 | 387.23 | 385.79 | 386.03 | 386.03 | 35,421 |
|
Jan 16, 2026
|
382.10 | 382.64 | 376.43 | 381.10 | 381.10 | 65,489 |
|
Jan 15, 2026
|
380.72 | 383.58 | 379.89 | 382.47 | 382.47 | 43,036 |
|
Jan 14, 2026
|
383.04 | 383.40 | 379.90 | 381.56 | 381.56 | 40,387 |
|
Jan 13, 2026
|
378.41 | 382.49 | 377.77 | 380.58 | 380.58 | 51,191 |
|
Jan 12, 2026
|
377.87 | 381.71 | 377.32 | 380.83 | 380.83 | 61,159 |
|
Jan 9, 2026
|
369.52 | 373.67 | 368.97 | 372.58 | 372.58 | 50,042 |
|
Jan 8, 2026
|
365.17 | 368.43 | 363.71 | 368.43 | 368.43 | 39,391 |
|
Jan 7, 2026
|
367.89 | 368.66 | 364.59 | 367.67 | 367.67 | 74,695 |
|
Jan 6, 2026
|
365.95 | 369.50 | 365.23 | 369.50 | 369.50 | 53,698 |
|
Jan 5, 2026
|
364.26 | 366.83 | 362.89 | 365.13 | 365.13 | 96,737 |
|
Jan 2, 2026
|
359.64 | 361.42 | 353.74 | 353.80 | 353.80 | 68,949 |
|
Dec 30, 2025
|
357.17 | 360.51 | 355.94 | 357.29 | 357.29 | 94,459 |
|
Dec 29, 2025
|
365.75 | 366.97 | 351.58 | 355.20 | 355.20 | 161,591 |
|
Dec 23, 2025
|
366.62 | 367.17 | 362.15 | 364.63 | 364.63 | 94,742 |
|
Dec 22, 2025
|
362.17 | 363.46 | 361.29 | 363.30 | 363.30 | 90,497 |
|
Dec 19, 2025
|
355.31 | 357.97 | 354.62 | 357.09 | 357.09 | 73,842 |
|
Dec 18, 2025
|
355.16 | 358.65 | 353.48 | 358.27 | 358.27 | 183,355 |
|
Dec 17, 2025
|
354.97 | 356.42 | 353.87 | 354.27 | 354.27 | 190,481 |
|
Dec 16, 2025
|
351.20 | 353.89 | 350.00 | 351.83 | 351.83 | 129,323 |
|
Dec 15, 2025
|
356.36 | 356.82 | 351.37 | 351.57 | 351.57 | 159,937 |
|
Dec 12, 2025
|
351.82 | 356.92 | 350.47 | 351.26 | 351.26 | 237,665 |
|
Dec 11, 2025
|
346.89 | 349.06 | 345.60 | 348.95 | 348.95 | 84,370 |
|
Dec 10, 2025
|
347.60 | 347.90 | 346.44 | 347.21 | 347.21 | 67,126 |
|
Dec 9, 2025
|
346.17 | 349.16 | 346.07 | 349.07 | 349.07 | 53,991 |
|
Dec 8, 2025
|
347.50 | 348.27 | 345.77 | 347.44 | 347.44 | 77,758 |
|
Dec 5, 2025
|
348.88 | 351.80 | 347.67 | 348.69 | 348.69 | 119,154 |
|
Dec 4, 2025
|
346.13 | 348.37 | 345.08 | 348.07 | 348.07 | 74,562 |
|
Dec 3, 2025
|
347.87 | 350.03 | 346.50 | 348.68 | 348.68 | 135,162 |
|
Dec 2, 2025
|
349.21 | 350.50 | 345.58 | 346.95 | 346.95 | 136,696 |
|
Dec 1, 2025
|
352.43 | 352.98 | 349.11 | 350.50 | 350.50 | 224,229 |
|
Nov 28, 2025
|
346.66 | 350.00 | 344.85 | 349.48 | 349.48 | 73,310 |
|
Nov 27, 2025
|
345.54 | 346.05 | 344.70 | 344.96 | 344.96 | 42,860 |
|
Nov 26, 2025
|
345.88 | 347.21 | 343.93 | 345.62 | 345.62 | 155,393 |
|
Nov 25, 2025
|
345.35 | 346.02 | 341.88 | 344.62 | 344.62 | 178,914 |
|
Nov 24, 2025
|
339.48 | 342.27 | 338.92 | 342.27 | 342.27 | 73,855 |
|
Nov 21, 2025
|
336.27 | 341.11 | 336.15 | 341.00 | 341.00 | 137,566 |
|
Nov 20, 2025
|
338.62 | 342.45 | 337.85 | 339.43 | 339.43 | 167,320 |
|
Nov 19, 2025
|
339.44 | 344.31 | 339.21 | 340.34 | 340.34 | 134,041 |
|
Nov 18, 2025
|
333.50 | 338.76 | 333.33 | 337.70 | 337.70 | 88,090 |
|
Nov 17, 2025
|
339.23 | 339.56 | 336.50 | 337.94 | 337.94 | 134,117 |
|
Nov 14, 2025
|
345.89 | 346.38 | 333.68 | 339.56 | 339.56 | 265,034 |
|
Nov 13, 2025
|
350.36 | 351.80 | 346.49 | 347.79 | 347.79 | 118,544 |
|
Nov 12, 2025
|
342.32 | 348.27 | 341.80 | 348.27 | 348.27 | 30,819 |
|
Nov 11, 2025
|
344.26 | 345.30 | 340.00 | 341.26 | 341.26 | 58,446 |
|
Nov 10, 2025
|
339.22 | 341.70 | 338.88 | 341.24 | 341.24 | 58,615 |
|
Nov 7, 2025
|
334.53 | 334.85 | 331.34 | 333.95 | 333.95 | 22,455 |
|
Nov 6, 2025
|
335.17 | 336.04 | 331.91 | 331.95 | 331.95 | 74,161 |
|
Nov 5, 2025
|
333.07 | 334.24 | 331.70 | 333.78 | 333.78 | 49,612 |
|
Nov 4, 2025
|
333.73 | 335.02 | 329.81 | 332.69 | 332.69 | 110,914 |
|
Nov 3, 2025
|
336.13 | 336.99 | 333.83 | 333.88 | 333.88 | 51,462 |
|
Oct 31, 2025
|
334.99 | 336.28 | 331.67 | 332.48 | 332.48 | 81,621 |
|
Oct 30, 2025
|
328.61 | 333.62 | 328.41 | 332.81 | 332.81 | 122,203 |
