XETRA - Delayed Quote
EUR
Vanguard FTSE Developed World UCITS ETF USD Accumulation (VGVF.DE)
134.60
-2.00
(-1.46%)
At close: October 30 at 5:35:47 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
|
135.06 | 135.44 | 134.46 | 134.60 | 134.60 | 8,072 |
|
Oct 29, 2026
|
136.62 | 137.26 | 136.60 | 136.60 | 136.60 | 7,540 |
|
Oct 28, 2026
|
137.00 | 137.12 | 136.70 | 136.92 | 136.92 | 6,086 |
|
Oct 27, 2026
|
135.60 | 136.86 | 135.48 | 136.68 | 136.68 | 9,443 |
|
Oct 26, 2026
|
134.32 | 135.72 | 134.28 | 135.42 | 135.42 | 7,099 |
|
Oct 23, 2026
|
134.74 | 134.92 | 133.96 | 134.70 | 134.70 | 8,759 |
|
Oct 22, 2026
|
134.96 | 135.54 | 134.56 | 134.76 | 134.76 | 16,472 |
|
Oct 21, 2026
|
135.74 | 136.22 | 135.60 | 136.22 | 136.22 | 5,679 |
|
Oct 20, 2026
|
135.16 | 135.74 | 134.42 | 135.38 | 135.38 | 8,826 |
|
Oct 19, 2026
|
135.66 | 135.78 | 135.16 | 135.76 | 135.76 | 10,567 |
|
Oct 16, 2026
|
135.98 | 136.10 | 135.30 | 135.38 | 135.38 | 26,700 |
|
Oct 15, 2026
|
134.98 | 135.90 | 134.58 | 135.78 | 135.78 | 24,331 |
|
Oct 14, 2026
|
137.30 | 137.58 | 136.96 | 136.96 | 136.96 | 7,455 |
|
Oct 13, 2026
|
137.26 | 137.66 | 136.94 | 136.98 | 136.98 | 4,428 |
|
Oct 12, 2026
|
137.60 | 137.78 | 137.44 | 137.64 | 137.64 | 3,823 |
|
Oct 9, 2026
|
136.66 | 137.24 | 136.66 | 137.16 | 137.16 | 5,740 |
|
Oct 8, 2026
|
136.56 | 136.88 | 136.32 | 136.48 | 136.48 | 8,786 |
|
Oct 7, 2026
|
137.56 | 138.00 | 136.84 | 137.12 | 137.12 | 11,887 |
|
Oct 6, 2026
|
137.50 | 137.70 | 137.16 | 137.62 | 137.62 | 5,396 |
|
Oct 5, 2026
|
136.70 | 137.22 | 136.28 | 137.00 | 137.00 | 9,892 |
|
Oct 2, 2026
|
135.30 | 136.24 | 135.24 | 135.80 | 135.80 | 2,740 |
|
Oct 1, 2026
|
134.78 | 135.00 | 133.94 | 134.42 | 134.42 | 14,426 |
|
Sep 30, 2026
|
134.72 | 135.00 | 134.16 | 134.72 | 134.72 | 9,566 |
|
Sep 29, 2026
|
134.40 | 134.90 | 134.22 | 134.36 | 134.36 | 7,172 |
|
Sep 28, 2026
|
134.64 | 134.82 | 134.06 | 134.16 | 134.16 | 6,694 |
|
Sep 25, 2026
|
134.70 | 134.98 | 134.46 | 134.60 | 134.60 | 3,203 |
|
Sep 24, 2026
|
133.92 | 134.38 | 133.68 | 133.94 | 133.94 | 3,222 |
|
Sep 23, 2026
|
135.46 | 135.48 | 134.60 | 134.76 | 134.76 | 13,119 |
|
Sep 22, 2026
|
134.84 | 135.24 | 134.62 | 135.00 | 135.00 | 11,038 |
|
Sep 21, 2026
|
133.50 | 134.26 | 133.44 | 134.18 | 134.18 | 11,902 |
|
Sep 18, 2026
|
133.12 | 133.12 | 132.38 | 132.48 | 132.48 | 3,691 |
|
Sep 17, 2026
|
132.48 | 133.02 | 132.48 | 132.86 | 132.86 | 2,826 |
|
Sep 16, 2026
|
131.64 | 131.98 | 131.40 | 131.86 | 131.86 | 7,146 |
|
Sep 15, 2026
|
131.42 | 131.62 | 130.86 | 131.16 | 131.16 | 10,828 |
|
Sep 14, 2026
|
131.60 | 131.92 | 131.40 | 131.78 | 131.78 | 3,205 |
|
Sep 11, 2026
|
131.46 | 132.44 | 131.36 | 132.20 | 132.20 | 6,797 |
|
Sep 10, 2026
|
131.90 | 131.96 | 130.72 | 130.96 | 130.96 | 3,985 |
|
Sep 9, 2026
|
132.44 | 132.48 | 131.38 | 131.62 | 131.62 | 20,542 |
|
Sep 8, 2026
|
132.76 | 133.02 | 132.50 | 132.72 | 132.72 | 7,062 |
|
Sep 7, 2026
|
133.26 | 133.30 | 132.86 | 132.92 | 132.92 | 12,737 |
|
Sep 4, 2026
|
133.14 | 133.42 | 132.92 | 132.96 | 132.96 | 6,716 |
|
Sep 3, 2026
|
132.14 | 133.24 | 132.04 | 133.24 | 133.24 | 7,460 |
|
Sep 2, 2026
|
131.76 | 132.22 | 131.14 | 132.16 | 132.16 | 6,382 |
|
Sep 1, 2026
|
132.66 | 132.74 | 131.60 | 131.92 | 131.92 | 21,523 |
|
Aug 31, 2026
|
132.96 | 133.00 | 132.08 | 132.08 | 132.08 | 6,384 |
|
Aug 28, 2026
|
132.86 | 133.58 | 132.68 | 133.50 | 133.50 | 6,881 |
|
Aug 27, 2026
|
132.34 | 132.62 | 132.10 | 132.44 | 132.44 | 5,191 |
|
Aug 26, 2026
|
131.92 | 132.30 | 131.78 | 131.96 | 131.96 | 3,298 |
|
Aug 25, 2026
|
131.98 | 132.16 | 131.72 | 131.78 | 131.78 | 5,343 |
|
Aug 24, 2026
|
131.40 | 131.72 | 131.12 | 131.38 | 131.38 | 11,400 |
|
Aug 21, 2026
|
131.26 | 131.84 | 131.26 | 131.84 | 131.84 | 3,749 |
|
Aug 20, 2026
|
131.98 | 131.98 | 131.00 | 131.42 | 131.42 | 6,966 |
|
Aug 19, 2026
|
132.26 | 132.64 | 132.00 | 132.10 | 132.10 | 5,249 |
|
Aug 18, 2026
|
133.16 | 133.28 | 132.44 | 132.44 | 132.44 | 9,842 |
|
Aug 17, 2026
|
134.44 | 134.44 | 134.04 | 134.16 | 134.16 | 10,564 |
|
Aug 14, 2026
|
134.80 | 134.86 | 134.12 | 134.12 | 134.12 | 4,207 |
|
Aug 13, 2026
|
134.38 | 135.02 | 134.26 | 134.68 | 134.68 | 9,868 |
|
Aug 12, 2026
|
133.76 | 134.10 | 133.66 | 133.94 | 133.94 | 11,676 |
|
Aug 11, 2026
|
133.72 | 134.04 | 133.60 | 133.66 | 133.66 | 3,004 |
|
Aug 10, 2026
|
133.66 | 133.72 | 133.46 | 133.62 | 133.62 | 5,114 |
|
Aug 7, 2026
|
133.20 | 133.56 | 133.08 | 133.54 | 133.54 | 10,956 |
|
Aug 6, 2026
|
133.10 | 133.36 | 132.80 | 133.10 | 133.10 | 9,507 |
|
Aug 5, 2026
|
133.70 | 134.00 | 133.20 | 133.30 | 133.30 | 7,869 |
|
Aug 4, 2026
|
131.78 | 132.90 | 131.50 | 132.90 | 132.90 | 21,110 |
|
Aug 3, 2026
|
130.32 | 130.94 | 129.78 | 130.94 | 130.94 | 33,762 |
|
Jul 31, 2026
|
129.80 | 130.18 | 128.80 | 129.10 | 129.10 | 6,567 |
|
Jul 30, 2026
|
127.94 | 128.84 | 127.60 | 128.44 | 128.44 | 22,568 |
|
Jul 29, 2026
|
129.84 | 130.00 | 128.70 | 128.84 | 128.84 | 16,465 |
|
Jul 28, 2026
|
129.44 | 129.86 | 129.14 | 129.86 | 129.86 | 14,972 |
|
Jul 27, 2026
|
130.84 | 131.04 | 129.52 | 129.54 | 129.54 | 17,514 |
|
Jul 24, 2026
|
129.58 | 130.26 | 129.50 | 130.26 | 130.26 | 12,752 |
|
Jul 23, 2026
|
130.52 | 130.76 | 129.36 | 129.50 | 129.50 | 19,273 |
|
Jul 22, 2026
|
130.44 | 131.10 | 130.40 | 131.06 | 131.06 | 12,549 |
|
Jul 21, 2026
|
130.36 | 130.86 | 130.08 | 130.86 | 130.86 | 30,720 |
|
Jul 20, 2026
|
129.58 | 130.50 | 129.50 | 130.06 | 130.06 | 15,089 |
|
Jul 17, 2026
|
129.44 | 130.02 | 129.00 | 129.68 | 129.68 | 65,661 |
|
Jul 16, 2026
|
131.08 | 131.22 | 130.44 | 131.22 | 131.22 | 22,309 |
|
Jul 15, 2026
|
131.76 | 131.82 | 131.26 | 131.38 | 131.38 | 30,892 |
|
Jul 14, 2026
|
130.98 | 131.46 | 130.70 | 131.30 | 131.30 | 18,356 |
|
Jul 13, 2026
|
131.08 | 131.38 | 130.86 | 131.36 | 131.36 | 16,473 |
|
Jul 10, 2026
|
131.14 | 131.68 | 131.00 | 131.58 | 131.58 | 11,192 |
|
Jul 9, 2026
|
130.56 | 131.16 | 130.36 | 131.12 | 131.12 | 16,439 |
|
Jul 8, 2026
|
130.48 | 130.60 | 129.24 | 129.74 | 129.74 | 25,486 |
|
Jul 7, 2026
|
131.44 | 131.60 | 130.58 | 130.68 | 130.68 | 19,124 |
|
Jul 6, 2026
|
131.68 | 132.04 | 131.50 | 131.94 | 131.94 | 37,709 |
|
Jul 3, 2026
|
131.30 | 131.48 | 131.00 | 131.44 | 131.44 | 11,344 |
|
Jul 2, 2026
|
130.46 | 131.52 | 130.34 | 130.66 | 130.66 | 13,313 |
|
Jul 1, 2026
|
130.64 | 131.44 | 130.48 | 131.44 | 131.44 | 22,688 |
|
Jun 30, 2026
|
130.52 | 130.98 | 130.40 | 130.92 | 130.92 | 8,202 |
|
Jun 29, 2026
|
129.44 | 129.86 | 128.82 | 129.46 | 129.46 | 7,407 |
|
Jun 26, 2026
|
129.36 | 129.60 | 128.30 | 129.60 | 129.60 | 6,652 |
|
Jun 25, 2026
|
130.78 | 131.08 | 129.40 | 130.06 | 130.06 | 29,140 |
|
Jun 24, 2026
|
129.86 | 130.58 | 129.84 | 130.52 | 130.52 | 16,489 |
|
Jun 23, 2026
|
129.28 | 130.24 | 128.84 | 129.66 | 129.66 | 15,137 |
|
Jun 22, 2026
|
131.16 | 132.06 | 130.98 | 131.28 | 131.28 | 8,672 |
|
Jun 19, 2026
|
130.94 | 131.08 | 130.64 | 130.92 | 130.92 | 13,763 |
|
Jun 18, 2026
|
130.70 | 131.38 | 130.54 | 130.86 | 130.86 | 15,015 |
|
Jun 17, 2026
|
130.12 | 130.22 | 129.90 | 130.22 | 130.22 | 7,748 |
|
Jun 16, 2026
|
130.38 | 130.50 | 129.94 | 130.02 | 130.02 | 11,720 |
|
Jun 15, 2026
|
129.96 | 130.20 | 129.62 | 130.20 | 130.20 | 15,731 |
|
Jun 12, 2026
|
127.36 | 128.68 | 127.32 | 128.62 | 128.62 | 13,277 |
|
Jun 11, 2026
|
126.16 | 126.84 | 125.92 | 126.36 | 126.36 | 20,923 |
|
Jun 10, 2026
|
126.72 | 127.10 | 125.60 | 126.06 | 126.06 | 18,662 |
|
Jun 9, 2026
|
128.24 | 128.58 | 126.14 | 126.28 | 126.28 | 12,345 |
|
Jun 8, 2026
|
127.26 | 128.40 | 127.26 | 128.06 | 128.06 | 14,324 |
|
Jun 5, 2026
|
128.86 | 129.28 | 128.58 | 128.66 | 128.66 | 4,747 |
|
Jun 4, 2026
|
129.28 | 129.60 | 128.48 | 129.60 | 129.60 | 15,900 |
|
Jun 3, 2026
|
130.56 | 130.60 | 129.80 | 129.80 | 129.80 | 53,740 |
|
Jun 2, 2026
|
129.76 | 130.32 | 129.50 | 130.32 | 130.32 | 18,440 |
|
Jun 1, 2026
|
129.86 | 129.98 | 129.32 | 129.74 | 129.74 | 17,371 |
|
May 29, 2026
|
129.34 | 129.60 | 129.12 | 129.22 | 129.22 | 8,433 |
|
May 28, 2026
|
128.44 | 128.92 | 128.12 | 128.92 | 128.92 | 14,795 |
|
May 27, 2026
|
128.66 | 129.10 | 128.24 | 128.38 | 128.38 | 20,229 |
|
May 26, 2026
|
128.64 | 129.04 | 128.44 | 128.70 | 128.70 | 22,146 |
|
May 25, 2026
|
128.76 | 129.02 | 128.60 | 128.84 | 128.84 | 14,063 |
|
May 22, 2026
|
127.68 | 128.12 | 127.50 | 128.12 | 128.12 | 11,049 |
|
May 21, 2026
|
126.62 | 127.06 | 126.42 | 126.82 | 126.82 | 9,443 |
|
May 20, 2026
|
125.50 | 126.62 | 125.50 | 126.54 | 126.54 | 33,311 |
|
May 19, 2026
|
125.66 | 126.02 | 125.10 | 125.34 | 125.34 | 14,586 |
|
May 18, 2026
|
125.22 | 126.16 | 125.02 | 125.50 | 125.50 | 29,226 |
|
May 15, 2026
|
126.68 | 126.72 | 125.82 | 126.20 | 126.20 | 23,927 |
|
May 14, 2026
|
126.32 | 127.38 | 126.30 | 127.38 | 127.38 | 2,454 |
|
May 13, 2026
|
125.64 | 125.98 | 125.20 | 125.74 | 125.74 | 8,864 |
|
May 12, 2026
|
124.56 | 124.92 | 124.20 | 124.20 | 124.20 | 24,925 |
|
May 11, 2026
|
124.88 | 125.38 | 124.72 | 125.32 | 125.32 | 17,945 |
|
May 8, 2026
|
124.54 | 124.84 | 124.40 | 124.84 | 124.84 | 6,851 |
|
May 7, 2026
|
125.18 | 125.38 | 124.58 | 124.64 | 124.64 | 11,053 |
|
May 6, 2026
|
123.76 | 124.76 | 123.76 | 124.64 | 124.64 | 30,335 |
|
May 5, 2026
|
122.52 | 123.18 | 122.50 | 123.18 | 123.18 | 8,838 |
|
May 4, 2026
|
122.66 | 122.82 | 121.84 | 122.10 | 122.10 | 22,432 |
|
Apr 30, 2026
|
120.92 | 121.84 | 120.92 | 121.58 | 121.58 | 15,747 |
|
Apr 29, 2026
|
121.28 | 121.34 | 120.74 | 120.84 | 120.84 | 11,635 |
|
Apr 28, 2026
|
121.58 | 121.70 | 120.70 | 120.70 | 120.70 | 8,316 |
|
Apr 27, 2026
|
121.18 | 121.38 | 120.92 | 121.04 | 121.04 | 23,706 |
|
Apr 24, 2026
|
121.22 | 121.48 | 120.74 | 121.16 | 121.16 | 12,374 |
|
Apr 23, 2026
|
120.94 | 121.50 | 120.70 | 121.46 | 121.46 | 6,436 |
|
Apr 22, 2026
|
120.80 | 121.08 | 120.54 | 121.04 | 121.04 | 7,112 |
|
Apr 21, 2026
|
120.98 | 121.40 | 120.40 | 120.40 | 120.40 | 25,149 |
|
Apr 20, 2026
|
120.56 | 120.94 | 120.32 | 120.64 | 120.64 | 10,639 |
|
Apr 17, 2026
|
119.70 | 121.20 | 119.60 | 121.20 | 121.20 | 19,404 |
|
Apr 16, 2026
|
119.56 | 119.78 | 119.40 | 119.68 | 119.68 | 16,463 |
|
Apr 15, 2026
|
118.74 | 119.00 | 118.60 | 118.92 | 118.92 | 11,105 |
|
Apr 14, 2026
|
117.66 | 118.56 | 117.60 | 118.56 | 118.56 | 18,954 |
|
Apr 13, 2026
|
116.54 | 117.30 | 116.38 | 117.18 | 117.18 | 13,417 |
|
Apr 10, 2026
|
117.22 | 117.42 | 117.16 | 117.18 | 117.18 | 24,360 |
|
Apr 9, 2026
|
116.82 | 116.96 | 116.36 | 116.96 | 116.96 | 11,258 |
|
Apr 8, 2026
|
117.08 | 117.36 | 116.52 | 116.78 | 116.78 | 18,154 |
|
Apr 7, 2026
|
114.64 | 115.02 | 113.32 | 113.68 | 113.68 | 19,644 |
|
Apr 2, 2026
|
112.92 | 114.34 | 112.50 | 114.34 | 114.34 | 13,312 |
|
Apr 1, 2026
|
114.24 | 114.36 | 113.56 | 114.36 | 114.36 | 41,040 |
|
Mar 31, 2026
|
111.52 | 112.08 | 111.32 | 111.90 | 111.90 | 11,078 |
|
Mar 30, 2026
|
111.04 | 112.02 | 111.04 | 112.02 | 112.02 | 10,517 |
|
Mar 27, 2026
|
112.72 | 112.72 | 111.16 | 111.28 | 111.28 | 12,781 |
|
Mar 26, 2026
|
113.62 | 113.64 | 112.84 | 112.84 | 112.84 | 12,282 |
|
Mar 25, 2026
|
114.08 | 114.42 | 113.52 | 114.20 | 114.20 | 15,505 |
|
Mar 24, 2026
|
113.34 | 113.52 | 112.40 | 113.18 | 113.18 | 25,028 |
|
Mar 23, 2026
|
111.26 | 114.70 | 111.00 | 113.18 | 113.18 | 31,236 |
|
Mar 20, 2026
|
114.28 | 114.44 | 112.70 | 112.70 | 112.70 | 9,812 |
|
Mar 19, 2026
|
115.14 | 115.30 | 113.90 | 113.94 | 113.94 | 11,855 |
|
Mar 18, 2026
|
117.20 | 117.36 | 115.74 | 115.84 | 115.84 | 10,680 |
|
Mar 17, 2026
|
116.06 | 116.98 | 115.84 | 116.60 | 116.60 | 4,509 |
|
Mar 16, 2026
|
116.28 | 116.68 | 115.72 | 116.32 | 116.32 | 15,810 |
|
Mar 13, 2026
|
115.60 | 116.86 | 115.50 | 115.92 | 115.92 | 5,244 |
|
Mar 12, 2026
|
116.62 | 116.70 | 115.66 | 116.08 | 116.08 | 10,155 |
|
Mar 11, 2026
|
116.74 | 117.02 | 116.40 | 116.78 | 116.78 | 13,579 |
|
Mar 10, 2026
|
116.88 | 117.34 | 116.40 | 117.26 | 117.26 | 16,939 |
|
Mar 9, 2026
|
114.34 | 115.60 | 114.18 | 115.60 | 115.60 | 23,708 |
|
Mar 5, 2026
|
117.82 | 118.34 | 117.26 | 117.28 | 117.28 | 27,588 |
|
Mar 4, 2026
|
116.74 | 118.20 | 116.68 | 118.06 | 118.06 | 47,409 |
|
Mar 3, 2026
|
117.40 | 117.46 | 115.80 | 116.68 | 116.68 | 36,984 |
|
Mar 2, 2026
|
117.20 | 118.52 | 116.96 | 118.40 | 118.40 | 28,739 |
|
Feb 27, 2026
|
118.50 | 118.74 | 117.74 | 118.08 | 118.08 | 11,637 |
|
Feb 26, 2026
|
118.86 | 119.16 | 117.96 | 118.52 | 118.52 | 25,732 |
|
Feb 25, 2026
|
118.16 | 118.82 | 118.12 | 118.74 | 118.74 | 5,631 |
|
Feb 24, 2026
|
117.30 | 117.94 | 117.04 | 117.78 | 117.78 | 11,031 |
|
Feb 23, 2026
|
117.42 | 118.22 | 116.90 | 117.16 | 117.16 | 11,051 |
|
Feb 20, 2026
|
117.94 | 118.14 | 117.26 | 118.02 | 118.02 | 25,576 |
|
Feb 19, 2026
|
117.74 | 117.74 | 117.14 | 117.56 | 117.56 | 4,872 |
|
Feb 18, 2026
|
116.94 | 117.74 | 116.88 | 117.74 | 117.74 | 13,338 |
|
Feb 17, 2026
|
116.26 | 116.58 | 115.66 | 116.52 | 116.52 | 5,182 |
|
Feb 16, 2026
|
116.34 | 116.60 | 116.10 | 116.16 | 116.16 | 20,350 |
|
Feb 13, 2026
|
116.08 | 116.52 | 115.50 | 116.38 | 116.38 | 10,164 |
|
Feb 12, 2026
|
117.92 | 117.94 | 116.32 | 116.44 | 116.44 | 9,421 |
|
Feb 11, 2026
|
117.36 | 118.18 | 117.00 | 117.38 | 117.38 | 12,899 |
|
Feb 10, 2026
|
117.02 | 117.46 | 117.00 | 117.34 | 117.34 | 12,477 |
|
Feb 9, 2026
|
116.84 | 117.06 | 115.88 | 117.06 | 117.06 | 23,544 |
|
Feb 6, 2026
|
114.94 | 116.56 | 114.82 | 116.56 | 116.56 | 8,871 |
|
Feb 5, 2026
|
116.30 | 116.44 | 114.82 | 115.42 | 115.42 | 12,300 |
|
Feb 4, 2026
|
116.72 | 117.10 | 116.44 | 116.60 | 116.60 | 14,071 |
|
Feb 3, 2026
|
117.70 | 117.86 | 116.66 | 116.72 | 116.72 | 21,918 |
|
Feb 2, 2026
|
115.10 | 117.26 | 115.04 | 117.24 | 117.24 | 35,935 |
|
Jan 30, 2026
|
115.22 | 116.26 | 115.12 | 116.08 | 116.08 | 8,315 |
|
Jan 29, 2026
|
116.08 | 116.48 | 114.74 | 115.12 | 115.12 | 37,301 |
|
Jan 28, 2026
|
116.26 | 116.30 | 115.90 | 116.08 | 116.08 | 4,100 |
|
Jan 27, 2026
|
116.58 | 116.60 | 115.86 | 115.94 | 115.94 | 9,118 |
|
Jan 26, 2026
|
115.88 | 116.20 | 115.40 | 116.04 | 116.04 | 7,865 |
|
Jan 23, 2026
|
116.74 | 116.74 | 116.14 | 116.42 | 116.42 | 19,011 |
|
Jan 22, 2026
|
116.74 | 117.08 | 116.40 | 116.58 | 116.58 | 20,784 |
|
Jan 21, 2026
|
115.28 | 116.14 | 114.56 | 115.84 | 115.84 | 11,458 |
|
Jan 20, 2026
|
115.80 | 115.84 | 114.90 | 115.78 | 115.78 | 18,678 |
|
Jan 19, 2026
|
116.94 | 117.22 | 116.58 | 116.66 | 116.66 | 16,188 |
|
Jan 16, 2026
|
118.46 | 118.50 | 118.00 | 118.34 | 118.34 | 4,513 |
|
Jan 15, 2026
|
117.84 | 118.60 | 117.82 | 118.50 | 118.50 | 11,205 |
|
Jan 14, 2026
|
117.70 | 117.76 | 116.84 | 117.00 | 117.00 | 23,566 |
|
Jan 13, 2026
|
117.74 | 118.00 | 117.40 | 117.76 | 117.76 | 10,134 |
|
Jan 12, 2026
|
117.00 | 117.64 | 116.72 | 117.62 | 117.62 | 12,903 |
|
Jan 9, 2026
|
116.90 | 117.82 | 116.88 | 117.70 | 117.70 | 7,142 |
|
Jan 8, 2026
|
116.48 | 116.72 | 116.36 | 116.72 | 116.72 | 3,216 |
|
Jan 7, 2026
|
116.94 | 117.00 | 116.70 | 116.94 | 116.94 | 32,593 |
|
Jan 6, 2026
|
116.10 | 116.78 | 115.86 | 116.56 | 116.56 | 7,071 |
|
Jan 5, 2026
|
115.58 | 116.20 | 115.56 | 116.12 | 116.12 | 11,365 |
|
Jan 2, 2026
|
115.08 | 115.40 | 114.40 | 114.64 | 114.64 | 51,563 |
|
Dec 30, 2025
|
114.84 | 115.12 | 114.78 | 115.12 | 115.12 | 14,192 |
|
Dec 29, 2025
|
114.86 | 115.00 | 114.50 | 114.86 | 114.86 | 10,630 |
|
Dec 23, 2025
|
114.32 | 114.58 | 114.10 | 114.58 | 114.58 | 12,482 |
|
Dec 22, 2025
|
114.22 | 114.30 | 113.90 | 114.28 | 114.28 | 15,580 |
|
Dec 19, 2025
|
113.52 | 114.08 | 113.32 | 114.08 | 114.08 | 8,560 |
|
Dec 18, 2025
|
112.40 | 113.68 | 112.40 | 113.62 | 113.62 | 4,236 |
|
Dec 17, 2025
|
113.50 | 113.76 | 112.40 | 112.40 | 112.40 | 4,429 |
|
Dec 16, 2025
|
112.94 | 113.30 | 112.74 | 112.74 | 112.74 | 6,803 |
|
Dec 15, 2025
|
114.02 | 114.26 | 113.36 | 113.56 | 113.56 | 5,881 |
|
Dec 12, 2025
|
114.72 | 114.82 | 113.26 | 113.38 | 113.38 | 12,301 |
|
Dec 11, 2025
|
113.76 | 114.32 | 113.66 | 114.02 | 114.02 | 14,635 |
|
Dec 10, 2025
|
114.38 | 114.58 | 114.18 | 114.48 | 114.48 | 9,528 |
|
Dec 9, 2025
|
114.66 | 114.84 | 114.36 | 114.76 | 114.76 | 4,809 |
|
Dec 8, 2025
|
114.80 | 114.90 | 114.50 | 114.56 | 114.56 | 12,390 |
|
Dec 5, 2025
|
114.68 | 115.12 | 114.48 | 114.82 | 114.82 | 8,618 |
|
Dec 4, 2025
|
114.28 | 114.50 | 114.06 | 114.36 | 114.36 | 8,634 |
|
Dec 3, 2025
|
114.20 | 114.22 | 113.48 | 114.10 | 114.10 | 12,494 |
|
Dec 2, 2025
|
113.90 | 114.42 | 113.90 | 114.04 | 114.04 | 14,299 |
|
Dec 1, 2025
|
113.88 | 114.08 | 113.40 | 114.08 | 114.08 | 17,867 |
|
Nov 28, 2025
|
114.40 | 114.66 | 114.20 | 114.58 | 114.58 | 6,101 |
|
Nov 27, 2025
|
114.16 | 114.28 | 114.08 | 114.10 | 114.10 | 2,988 |
|
Nov 26, 2025
|
113.64 | 114.12 | 113.44 | 114.12 | 114.12 | 13,712 |
|
Nov 25, 2025
|
112.68 | 112.86 | 112.00 | 112.86 | 112.86 | 8,142 |
|
Nov 24, 2025
|
111.84 | 112.68 | 111.28 | 112.56 | 112.56 | 10,700 |
|
Nov 21, 2025
|
110.52 | 111.14 | 109.96 | 111.14 | 111.14 | 15,992 |
|
Nov 20, 2025
|
113.12 | 113.66 | 112.34 | 112.34 | 112.34 | 9,354 |
|
Nov 19, 2025
|
111.18 | 112.30 | 111.12 | 111.54 | 111.54 | 7,226 |
|
Nov 18, 2025
|
111.42 | 111.72 | 110.52 | 111.36 | 111.36 | 10,784 |
|
Nov 17, 2025
|
113.66 | 113.72 | 112.58 | 112.90 | 112.90 | 15,843 |
|
Nov 14, 2025
|
112.82 | 113.50 | 111.68 | 113.38 | 113.38 | 38,237 |
|
Nov 13, 2025
|
115.10 | 115.16 | 113.48 | 113.50 | 113.50 | 12,930 |
|
Nov 12, 2025
|
115.24 | 115.52 | 114.94 | 115.04 | 115.04 | 5,303 |
|
Nov 11, 2025
|
114.50 | 114.56 | 114.18 | 114.42 | 114.42 | 3,666 |
|
Nov 10, 2025
|
113.84 | 114.30 | 113.64 | 113.96 | 113.96 | 9,372 |
|
Nov 7, 2025
|
113.52 | 113.52 | 111.62 | 111.68 | 111.68 | 17,228 |
|
Nov 6, 2025
|
114.28 | 114.62 | 113.10 | 113.10 | 113.10 | 3,733 |
|
Nov 5, 2025
|
113.96 | 114.82 | 113.86 | 114.82 | 114.82 | 20,346 |
|
Nov 4, 2025
|
114.14 | 115.00 | 113.82 | 114.66 | 114.66 | 6,171 |
|
Nov 3, 2025
|
115.08 | 115.66 | 114.92 | 115.14 | 115.14 | 20,119 |
|
Oct 31, 2025
|
115.22 | 115.32 | 114.78 | 114.98 | 114.98 | 3,835 |
|
Oct 30, 2025
|
114.94 | 115.16 | 114.56 | 115.00 | 115.00 | 8,726 |
