LSE - Delayed Quote
USD
Vanguard FTSE Developed World UCITS ETF USD Accumulation (VHVE.L)
150.24
-2.26
(-1.48%)
At close: October 30 at 4:35:29 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
|
151.46 | 152.00 | 150.18 | 150.24 | 150.24 | 10,013 |
|
Oct 29, 2026
|
152.52 | 152.84 | 152.10 | 152.50 | 152.50 | 18,777 |
|
Oct 28, 2026
|
152.46 | 152.70 | 152.28 | 152.70 | 152.70 | 15,070 |
|
Oct 27, 2026
|
151.12 | 152.50 | 151.12 | 152.39 | 152.39 | 20,428 |
|
Oct 26, 2026
|
150.54 | 151.70 | 150.44 | 151.44 | 151.44 | 17,855 |
|
Oct 23, 2026
|
151.08 | 151.08 | 149.96 | 150.86 | 150.86 | 18,667 |
|
Oct 22, 2026
|
151.76 | 151.94 | 150.82 | 150.92 | 150.92 | 21,818 |
|
Oct 21, 2026
|
152.32 | 152.84 | 152.16 | 152.84 | 152.84 | 15,163 |
|
Oct 20, 2026
|
151.72 | 152.60 | 150.90 | 152.02 | 152.02 | 9,614 |
|
Oct 19, 2026
|
152.30 | 152.46 | 151.64 | 152.24 | 152.24 | 18,018 |
|
Oct 16, 2026
|
152.74 | 153.14 | 152.20 | 152.30 | 152.30 | 37,859 |
|
Oct 15, 2026
|
151.14 | 152.18 | 150.94 | 152.04 | 152.04 | 33,920 |
|
Oct 14, 2026
|
153.74 | 154.02 | 152.24 | 152.26 | 152.26 | 29,135 |
|
Oct 13, 2026
|
153.58 | 153.82 | 153.26 | 153.26 | 153.26 | 14,929 |
|
Oct 12, 2026
|
154.14 | 154.30 | 153.56 | 153.66 | 153.66 | 10,965 |
|
Oct 9, 2026
|
153.48 | 153.74 | 153.32 | 153.56 | 153.56 | 14,735 |
|
Oct 8, 2026
|
152.90 | 153.36 | 152.50 | 152.78 | 152.78 | 60,912 |
|
Oct 7, 2026
|
154.34 | 154.44 | 153.14 | 153.40 | 153.40 | 17,752 |
|
Oct 6, 2026
|
154.06 | 155.06 | 153.48 | 155.06 | 155.06 | 43,749 |
|
Oct 5, 2026
|
153.06 | 153.58 | 152.78 | 153.56 | 153.56 | 6,060 |
|
Oct 2, 2026
|
152.20 | 153.60 | 152.06 | 152.96 | 152.96 | 18,782 |
|
Oct 1, 2026
|
152.50 | 153.11 | 150.98 | 150.98 | 150.98 | 25,862 |
|
Sep 30, 2026
|
152.78 | 153.26 | 152.34 | 153.06 | 153.06 | 18,379 |
|
Sep 29, 2026
|
152.68 | 153.18 | 152.00 | 152.28 | 152.28 | 41,253 |
|
Sep 28, 2026
|
153.24 | 153.36 | 152.30 | 152.48 | 152.48 | 41,131 |
|
Sep 25, 2026
|
153.34 | 153.80 | 153.16 | 153.46 | 153.46 | 8,155 |
|
Sep 24, 2026
|
152.50 | 152.82 | 152.00 | 152.18 | 152.18 | 14,717 |
|
Sep 23, 2026
|
154.68 | 154.94 | 153.32 | 153.46 | 153.46 | 8,603 |
|
Sep 22, 2026
|
154.56 | 155.01 | 153.92 | 154.42 | 154.42 | 5,382 |
|
Sep 21, 2026
|
153.14 | 155.77 | 153.04 | 153.98 | 153.98 | 3,860 |
|
Sep 18, 2026
|
152.98 | 153.06 | 151.76 | 151.92 | 151.92 | 22,706 |
|
Sep 17, 2026
|
151.96 | 152.92 | 151.84 | 152.54 | 152.54 | 21,701 |
|
Sep 16, 2026
|
151.90 | 152.24 | 151.64 | 152.10 | 152.10 | 9,782 |
|
Sep 15, 2026
|
151.48 | 152.12 | 150.92 | 151.40 | 151.40 | 17,625 |
|
Sep 14, 2026
|
151.96 | 152.20 | 151.56 | 152.20 | 152.20 | 26,748 |
|
Sep 11, 2026
|
152.62 | 153.68 | 152.47 | 153.46 | 153.46 | 4,601 |
|
Sep 10, 2026
|
153.54 | 153.58 | 151.80 | 152.22 | 152.22 | 11,202 |
|
Sep 9, 2026
|
154.04 | 154.18 | 152.80 | 153.06 | 153.06 | 42,892 |
|
Sep 8, 2026
|
154.30 | 154.96 | 153.94 | 154.38 | 154.38 | 15,979 |
|
Sep 7, 2026
|
154.70 | 154.86 | 154.42 | 154.56 | 154.56 | 13,181 |
|
Sep 4, 2026
|
154.84 | 155.06 | 154.32 | 154.48 | 154.48 | 23,021 |
|
Sep 3, 2026
|
153.26 | 154.90 | 153.16 | 154.84 | 154.84 | 9,818 |
|
Sep 2, 2026
|
152.44 | 153.26 | 151.80 | 153.20 | 153.20 | 23,407 |
|
Sep 1, 2026
|
153.84 | 154.02 | 152.64 | 152.92 | 152.92 | 30,067 |
|
Aug 28, 2026
|
154.76 | 155.18 | 154.34 | 154.98 | 154.98 | 12,306 |
|
Aug 27, 2026
|
154.30 | 154.89 | 153.90 | 154.34 | 154.34 | 26,300 |
|
Aug 26, 2026
|
153.98 | 154.06 | 153.70 | 153.74 | 153.74 | 12,755 |
|
Aug 25, 2026
|
153.82 | 154.20 | 153.44 | 153.84 | 153.84 | 19,173 |
|
Aug 24, 2026
|
153.40 | 153.64 | 153.00 | 153.26 | 153.26 | 11,510 |
|
Aug 21, 2026
|
153.50 | 154.00 | 153.46 | 153.94 | 153.94 | 17,695 |
|
Aug 20, 2026
|
154.26 | 154.40 | 153.00 | 153.52 | 153.52 | 11,798 |
|
Aug 19, 2026
|
153.42 | 154.40 | 153.20 | 154.10 | 154.10 | 8,681 |
|
Aug 18, 2026
|
154.24 | 154.32 | 153.42 | 153.42 | 153.42 | 7,919 |
|
Aug 17, 2026
|
155.80 | 155.94 | 155.38 | 155.44 | 155.44 | 15,604 |
|
Aug 14, 2026
|
155.70 | 155.94 | 155.34 | 155.38 | 155.38 | 21,820 |
|
Aug 13, 2026
|
154.86 | 155.86 | 154.74 | 155.34 | 155.34 | 8,320 |
|
Aug 12, 2026
|
154.36 | 155.00 | 154.22 | 154.56 | 154.56 | 14,800 |
|
Aug 11, 2026
|
154.24 | 154.68 | 154.08 | 154.20 | 154.20 | 24,045 |
|
Aug 10, 2026
|
154.42 | 154.58 | 154.08 | 154.28 | 154.28 | 31,183 |
|
Aug 7, 2026
|
153.44 | 154.62 | 153.34 | 154.36 | 154.36 | 13,833 |
|
Aug 6, 2026
|
153.66 | 153.90 | 153.28 | 153.28 | 153.28 | 13,943 |
|
Aug 5, 2026
|
154.34 | 154.66 | 153.82 | 153.90 | 153.90 | 15,778 |
|
Aug 4, 2026
|
151.52 | 153.74 | 151.30 | 153.02 | 153.02 | 19,199 |
|
Aug 3, 2026
|
150.14 | 150.68 | 149.84 | 150.60 | 150.60 | 17,854 |
|
Jul 31, 2026
|
149.38 | 149.98 | 147.80 | 148.46 | 148.46 | 9,316 |
|
Jul 30, 2026
|
146.18 | 148.40 | 146.00 | 147.98 | 147.98 | 25,972 |
|
Jul 29, 2026
|
148.00 | 148.02 | 146.44 | 146.60 | 146.60 | 13,530 |
|
Jul 28, 2026
|
147.16 | 147.96 | 146.80 | 147.96 | 147.96 | 18,059 |
|
Jul 27, 2026
|
149.14 | 149.34 | 147.28 | 147.38 | 147.38 | 13,133 |
|
Jul 24, 2026
|
147.40 | 148.28 | 147.34 | 148.28 | 148.28 | 15,261 |
|
Jul 23, 2026
|
149.20 | 149.38 | 147.06 | 147.16 | 147.16 | 13,114 |
|
Jul 22, 2026
|
148.86 | 150.92 | 148.72 | 149.58 | 149.58 | 13,408 |
|
Jul 21, 2026
|
148.86 | 149.38 | 148.46 | 149.38 | 149.38 | 13,388 |
|
Jul 20, 2026
|
148.16 | 149.16 | 147.98 | 148.50 | 148.50 | 14,923 |
|
Jul 17, 2026
|
148.06 | 148.66 | 147.46 | 148.46 | 148.46 | 58,549 |
|
Jul 16, 2026
|
150.42 | 150.50 | 149.42 | 150.01 | 150.01 | 17,089 |
|
Jul 15, 2026
|
150.54 | 150.72 | 150.14 | 150.28 | 150.28 | 27,958 |
|
Jul 14, 2026
|
149.04 | 150.48 | 148.94 | 150.22 | 150.22 | 17,094 |
|
Jul 13, 2026
|
149.40 | 150.12 | 149.10 | 149.80 | 149.80 | 103,288 |
|
Jul 10, 2026
|
149.98 | 150.50 | 149.50 | 150.50 | 150.50 | 88,299 |
|
Jul 9, 2026
|
149.30 | 149.98 | 148.86 | 149.98 | 149.98 | 11,816 |
|
Jul 8, 2026
|
149.24 | 149.26 | 147.40 | 147.82 | 147.82 | 115,342 |
|
Jul 7, 2026
|
150.12 | 150.50 | 149.34 | 149.34 | 149.34 | 19,659 |
|
Jul 6, 2026
|
150.30 | 150.70 | 150.14 | 150.70 | 150.70 | 31,027 |
|
Jul 3, 2026
|
150.34 | 150.46 | 150.00 | 150.36 | 150.36 | 13,246 |
|
Jul 2, 2026
|
148.66 | 150.54 | 148.50 | 149.58 | 149.58 | 13,747 |
|
Jul 1, 2026
|
149.04 | 149.70 | 148.56 | 149.66 | 149.66 | 16,720 |
|
Jun 30, 2026
|
148.82 | 149.60 | 148.66 | 149.49 | 149.49 | 6,896 |
|
Jun 29, 2026
|
147.70 | 148.64 | 147.00 | 147.92 | 147.92 | 13,580 |
|
Jun 26, 2026
|
148.06 | 148.12 | 146.40 | 147.90 | 147.90 | 22,414 |
|
Jun 25, 2026
|
148.52 | 148.90 | 147.06 | 148.06 | 148.06 | 40,523 |
|
Jun 24, 2026
|
147.62 | 148.14 | 147.30 | 148.10 | 148.10 | 110,988 |
|
Jun 23, 2026
|
147.58 | 148.20 | 147.00 | 147.58 | 147.58 | 39,581 |
|
Jun 22, 2026
|
150.24 | 151.00 | 149.96 | 150.12 | 150.12 | 9,324 |
|
Jun 19, 2026
|
149.80 | 150.24 | 149.74 | 150.18 | 150.18 | 33,911 |
|
Jun 18, 2026
|
150.50 | 150.64 | 149.88 | 150.22 | 150.22 | 55,237 |
|
Jun 17, 2026
|
151.06 | 151.22 | 150.46 | 150.98 | 150.98 | 15,371 |
|
Jun 16, 2026
|
151.02 | 151.38 | 150.78 | 150.92 | 150.92 | 34,942 |
|
Jun 15, 2026
|
150.68 | 151.18 | 150.02 | 151.04 | 151.04 | 57,112 |
|
Jun 12, 2026
|
147.46 | 148.84 | 147.28 | 148.82 | 148.82 | 21,919 |
|
Jun 11, 2026
|
145.60 | 146.16 | 145.00 | 145.54 | 145.54 | 26,916 |
|
Jun 10, 2026
|
146.40 | 146.98 | 144.86 | 145.68 | 145.68 | 48,170 |
|
Jun 9, 2026
|
147.86 | 148.86 | 145.84 | 145.84 | 145.84 | 45,187 |
|
Jun 8, 2026
|
146.56 | 148.22 | 146.38 | 147.70 | 147.70 | 80,244 |
|
Jun 5, 2026
|
149.82 | 150.40 | 148.48 | 148.48 | 148.48 | 89,100 |
|
Jun 4, 2026
|
150.08 | 150.64 | 149.50 | 150.64 | 150.64 | 19,117 |
|
Jun 3, 2026
|
151.56 | 151.74 | 150.58 | 150.74 | 150.74 | 48,589 |
|
Jun 2, 2026
|
151.04 | 151.64 | 150.84 | 151.64 | 151.64 | 38,048 |
|
Jun 1, 2026
|
151.34 | 151.44 | 150.28 | 150.86 | 150.86 | 80,163 |
|
May 29, 2026
|
150.74 | 150.96 | 150.48 | 150.94 | 150.94 | 18,012 |
|
May 28, 2026
|
149.24 | 150.20 | 148.84 | 150.20 | 150.20 | 125,570 |
|
May 27, 2026
|
149.78 | 150.34 | 149.34 | 149.44 | 149.44 | 62,720 |
|
May 26, 2026
|
149.74 | 150.02 | 149.46 | 149.56 | 149.56 | 40,035 |
|
May 22, 2026
|
148.28 | 148.72 | 147.94 | 148.62 | 148.62 | 23,473 |
|
May 21, 2026
|
147.16 | 147.76 | 146.66 | 146.92 | 146.92 | 98,790 |
|
May 20, 2026
|
145.54 | 147.40 | 145.48 | 147.16 | 147.16 | 43,946 |
|
May 19, 2026
|
146.18 | 146.74 | 145.16 | 145.36 | 145.36 | 29,020 |
|
May 18, 2026
|
145.64 | 147.06 | 145.48 | 146.12 | 146.12 | 34,026 |
|
May 15, 2026
|
147.36 | 147.56 | 146.06 | 146.72 | 146.72 | 16,455 |
|
May 14, 2026
|
148.08 | 148.80 | 147.94 | 148.80 | 148.80 | 25,003 |
|
May 13, 2026
|
147.20 | 147.50 | 146.50 | 147.30 | 147.30 | 18,932 |
|
May 12, 2026
|
146.50 | 146.74 | 145.50 | 145.76 | 145.76 | 26,848 |
|
May 11, 2026
|
146.92 | 147.66 | 146.78 | 147.66 | 147.66 | 35,171 |
|
May 8, 2026
|
146.48 | 147.02 | 146.12 | 146.98 | 146.98 | 25,150 |
|
May 7, 2026
|
147.12 | 147.48 | 146.64 | 146.70 | 146.70 | 21,931 |
|
May 6, 2026
|
145.20 | 146.88 | 145.13 | 146.56 | 146.56 | 27,343 |
|
May 5, 2026
|
143.26 | 144.14 | 143.14 | 144.19 | 144.19 | 21,418 |
|
May 1, 2026
|
143.50 | 144.36 | 143.42 | 144.09 | 144.09 | 7,468 |
|
Apr 30, 2026
|
141.08 | 142.64 | 141.00 | 142.64 | 142.64 | 32,224 |
|
Apr 29, 2026
|
142.06 | 142.06 | 141.08 | 141.24 | 141.24 | 5,290 |
|
Apr 28, 2026
|
142.12 | 142.38 | 141.20 | 141.34 | 141.34 | 15,647 |
|
Apr 27, 2026
|
142.18 | 142.50 | 141.90 | 142.00 | 142.00 | 61,295 |
|
Apr 24, 2026
|
141.48 | 142.30 | 141.18 | 141.82 | 141.82 | 7,378 |
|
Apr 23, 2026
|
141.48 | 142.30 | 141.12 | 142.22 | 142.22 | 13,939 |
|
Apr 22, 2026
|
142.00 | 142.20 | 141.64 | 141.88 | 141.88 | 13,218 |
|
Apr 21, 2026
|
142.54 | 142.80 | 141.46 | 141.56 | 141.56 | 13,162 |
|
Apr 20, 2026
|
141.70 | 142.40 | 141.50 | 142.16 | 142.16 | 14,601 |
|
Apr 17, 2026
|
140.88 | 143.26 | 140.84 | 143.10 | 143.10 | 28,102 |
|
Apr 16, 2026
|
141.16 | 141.24 | 140.50 | 140.96 | 140.96 | 17,224 |
|
Apr 15, 2026
|
139.96 | 140.44 | 139.66 | 140.34 | 140.34 | 9,998 |
|
Apr 14, 2026
|
138.58 | 139.84 | 138.52 | 139.84 | 139.84 | 23,205 |
|
Apr 13, 2026
|
136.22 | 137.36 | 136.00 | 137.14 | 137.14 | 16,430 |
|
Apr 10, 2026
|
136.98 | 137.68 | 136.92 | 137.50 | 137.50 | 34,271 |
|
Apr 9, 2026
|
136.34 | 136.88 | 135.84 | 136.88 | 136.88 | 26,285 |
|
Apr 8, 2026
|
136.82 | 137.38 | 136.26 | 136.58 | 136.58 | 25,030 |
|
Apr 7, 2026
|
132.26 | 133.18 | 131.09 | 131.54 | 131.54 | 15,579 |
|
Apr 2, 2026
|
130.24 | 132.14 | 129.64 | 131.98 | 131.98 | 19,447 |
|
Apr 1, 2026
|
132.12 | 132.74 | 131.54 | 132.64 | 132.64 | 28,234 |
|
Mar 31, 2026
|
127.86 | 129.38 | 127.62 | 128.90 | 128.90 | 11,984 |
|
Mar 30, 2026
|
127.94 | 128.88 | 127.60 | 128.28 | 128.28 | 29,140 |
|
Mar 27, 2026
|
129.98 | 130.00 | 128.14 | 128.20 | 128.20 | 12,499 |
|
Mar 26, 2026
|
131.18 | 131.28 | 130.16 | 130.16 | 130.16 | 22,075 |
|
Mar 25, 2026
|
132.06 | 132.68 | 131.26 | 132.12 | 132.12 | 20,252 |
|
Mar 24, 2026
|
131.32 | 132.12 | 130.00 | 131.18 | 131.18 | 22,241 |
|
Mar 23, 2026
|
128.10 | 134.38 | 127.80 | 131.26 | 131.26 | 28,721 |
|
Mar 20, 2026
|
132.22 | 132.42 | 130.12 | 130.30 | 130.30 | 11,506 |
|
Mar 19, 2026
|
131.88 | 132.08 | 130.68 | 131.38 | 131.38 | 35,587 |
|
Mar 18, 2026
|
135.12 | 135.30 | 133.40 | 133.42 | 133.42 | 16,322 |
|
Mar 17, 2026
|
133.30 | 134.94 | 133.28 | 134.42 | 134.42 | 11,779 |
|
Mar 16, 2026
|
132.78 | 134.24 | 132.50 | 133.50 | 133.50 | 11,347 |
|
Mar 13, 2026
|
132.52 | 134.32 | 132.16 | 132.54 | 132.54 | 20,142 |
|
Mar 12, 2026
|
135.38 | 135.38 | 133.10 | 133.78 | 133.78 | 18,698 |
|
Mar 11, 2026
|
135.68 | 136.00 | 134.68 | 135.16 | 135.16 | 42,513 |
|
Mar 10, 2026
|
136.08 | 136.70 | 135.20 | 136.64 | 136.64 | 129,908 |
|
Mar 9, 2026
|
132.80 | 134.04 | 131.94 | 134.04 | 134.04 | 60,094 |
|
Mar 6, 2026
|
136.50 | 136.62 | 133.74 | 134.62 | 134.62 | 48,687 |
|
Mar 5, 2026
|
136.86 | 137.68 | 135.48 | 135.66 | 135.66 | 81,699 |
|
Mar 4, 2026
|
135.62 | 137.54 | 135.34 | 137.40 | 137.40 | 46,850 |
|
Mar 3, 2026
|
136.68 | 137.32 | 133.80 | 135.22 | 135.22 | 61,937 |
|
Mar 2, 2026
|
137.30 | 138.42 | 137.34 | 138.20 | 138.20 | 38,694 |
|
Feb 27, 2026
|
140.04 | 140.16 | 138.90 | 139.64 | 139.64 | 36,148 |
|
Feb 26, 2026
|
140.40 | 140.68 | 139.02 | 139.78 | 139.78 | 23,238 |
|
Feb 25, 2026
|
139.38 | 140.12 | 139.24 | 140.12 | 140.12 | 11,736 |
|
Feb 24, 2026
|
138.28 | 139.19 | 137.94 | 138.78 | 138.78 | 30,092 |
|
Feb 23, 2026
|
138.82 | 139.44 | 137.98 | 138.28 | 138.28 | 8,628 |
|
Feb 20, 2026
|
138.64 | 139.26 | 138.00 | 139.00 | 139.00 | 39,744 |
|
Feb 19, 2026
|
138.98 | 139.04 | 138.00 | 138.46 | 138.46 | 16,446 |
|
Feb 18, 2026
|
138.24 | 139.14 | 138.20 | 139.14 | 139.14 | 8,092 |
|
Feb 17, 2026
|
137.36 | 140.76 | 136.66 | 137.74 | 137.74 | 11,540 |
|
Feb 16, 2026
|
138.10 | 138.30 | 137.68 | 137.72 | 137.72 | 7,771 |
|
Feb 13, 2026
|
137.66 | 138.18 | 137.00 | 138.18 | 138.18 | 10,138 |
|
Feb 12, 2026
|
140.00 | 140.14 | 138.00 | 138.18 | 138.18 | 6,928 |
|
Feb 11, 2026
|
139.80 | 140.18 | 138.96 | 139.46 | 139.46 | 8,967 |
|
Feb 10, 2026
|
139.40 | 139.96 | 139.26 | 139.62 | 139.62 | 13,216 |
|
Feb 9, 2026
|
138.76 | 139.28 | 137.96 | 139.26 | 139.26 | 26,188 |
|
Feb 6, 2026
|
135.74 | 137.72 | 135.34 | 137.72 | 137.72 | 7,002 |
|
Feb 5, 2026
|
137.22 | 137.50 | 135.34 | 136.10 | 136.10 | 28,696 |
|
Feb 4, 2026
|
138.14 | 138.38 | 137.34 | 137.50 | 137.50 | 22,890 |
|
Feb 3, 2026
|
139.02 | 139.20 | 137.80 | 137.90 | 137.90 | 52,105 |
|
Feb 2, 2026
|
136.32 | 138.42 | 136.28 | 138.38 | 138.38 | 7,885 |
|
Jan 30, 2026
|
137.38 | 138.34 | 137.18 | 137.76 | 137.76 | 15,356 |
|
Jan 29, 2026
|
139.22 | 139.38 | 137.00 | 137.42 | 137.42 | 17,573 |
|
Jan 28, 2026
|
139.36 | 139.46 | 138.46 | 138.46 | 138.46 | 9,043 |
|
Jan 27, 2026
|
138.32 | 138.94 | 138.10 | 138.92 | 138.92 | 17,963 |
|
Jan 26, 2026
|
137.20 | 138.08 | 136.88 | 137.88 | 137.88 | 12,288 |
|
Jan 23, 2026
|
136.92 | 137.06 | 136.38 | 136.98 | 136.98 | 31,292 |
|
Jan 22, 2026
|
136.38 | 137.00 | 136.38 | 136.94 | 136.94 | 9,476 |
|
Jan 21, 2026
|
135.14 | 135.98 | 134.42 | 135.70 | 135.70 | 27,680 |
|
Jan 20, 2026
|
135.48 | 135.88 | 134.80 | 135.76 | 135.76 | 31,619 |
|
Jan 19, 2026
|
135.94 | 136.26 | 135.62 | 135.92 | 135.92 | 11,935 |
|
Jan 16, 2026
|
137.54 | 137.58 | 136.80 | 137.24 | 137.24 | 9,472 |
|
Jan 15, 2026
|
137.06 | 137.64 | 137.00 | 137.56 | 137.56 | 17,745 |
|
Jan 14, 2026
|
137.08 | 137.18 | 136.24 | 136.50 | 136.50 | 9,593 |
|
Jan 13, 2026
|
137.32 | 137.70 | 136.74 | 137.10 | 137.10 | 9,245 |
|
Jan 12, 2026
|
136.62 | 137.40 | 136.44 | 137.38 | 137.38 | 20,856 |
|
Jan 9, 2026
|
136.12 | 137.00 | 136.04 | 136.88 | 136.88 | 8,892 |
|
Jan 8, 2026
|
136.00 | 136.24 | 135.88 | 136.04 | 136.04 | 14,799 |
|
Jan 7, 2026
|
136.60 | 136.76 | 136.40 | 136.66 | 136.66 | 26,130 |
|
Jan 6, 2026
|
136.22 | 136.52 | 135.80 | 136.24 | 136.24 | 13,475 |
|
Jan 5, 2026
|
135.04 | 136.04 | 135.02 | 136.04 | 136.04 | 7,693 |
|
Jan 2, 2026
|
135.90 | 135.90 | 134.40 | 134.66 | 134.66 | 30,166 |
|
Dec 31, 2025
|
134.94 | 135.00 | 134.66 | 135.00 | 135.00 | 3,860 |
|
Dec 30, 2025
|
135.02 | 135.52 | 135.00 | 135.40 | 135.40 | 12,644 |
|
Dec 29, 2025
|
135.46 | 135.46 | 134.98 | 135.00 | 135.00 | 5,391 |
|
Dec 24, 2025
|
135.00 | 135.20 | 134.96 | 135.16 | 135.16 | 6,146 |
|
Dec 23, 2025
|
134.54 | 134.92 | 134.16 | 134.84 | 134.84 | 11,960 |
|
Dec 22, 2025
|
133.98 | 134.72 | 133.82 | 134.36 | 134.36 | 9,880 |
|
Dec 19, 2025
|
132.84 | 133.70 | 132.74 | 133.68 | 133.68 | 17,362 |
|
Dec 18, 2025
|
132.02 | 133.38 | 131.98 | 133.34 | 133.34 | 57,338 |
|
Dec 17, 2025
|
132.98 | 133.30 | 132.00 | 132.12 | 132.12 | 9,300 |
|
Dec 16, 2025
|
132.76 | 133.58 | 132.62 | 132.76 | 132.76 | 5,786 |
|
Dec 15, 2025
|
133.74 | 134.26 | 133.28 | 133.58 | 133.58 | 5,608 |
|
Dec 12, 2025
|
134.64 | 134.80 | 132.94 | 133.04 | 133.04 | 9,898 |
|
Dec 11, 2025
|
133.28 | 134.24 | 133.00 | 134.00 | 134.00 | 16,545 |
|
Dec 10, 2025
|
133.20 | 133.38 | 132.90 | 133.34 | 133.34 | 7,472 |
|
Dec 9, 2025
|
133.46 | 133.56 | 133.20 | 133.50 | 133.50 | 6,638 |
|
Dec 8, 2025
|
133.94 | 133.94 | 133.22 | 133.22 | 133.22 | 8,971 |
|
Dec 5, 2025
|
133.78 | 134.10 | 133.48 | 133.58 | 133.58 | 17,261 |
|
Dec 4, 2025
|
133.44 | 133.58 | 133.20 | 133.32 | 133.32 | 11,976 |
|
Dec 3, 2025
|
132.90 | 133.36 | 132.38 | 133.04 | 133.04 | 13,710 |
|
Dec 2, 2025
|
132.30 | 132.84 | 132.20 | 132.38 | 132.38 | 17,121 |
|
Dec 1, 2025
|
132.24 | 132.68 | 132.04 | 132.50 | 132.50 | 8,645 |
|
Nov 28, 2025
|
133.00 | 133.00 | 132.20 | 132.80 | 132.80 | 13,479 |
|
Nov 27, 2025
|
132.40 | 132.44 | 132.14 | 132.36 | 132.36 | 1,283 |
|
Nov 26, 2025
|
131.70 | 132.50 | 131.40 | 132.50 | 132.50 | 7,925 |
|
Nov 25, 2025
|
129.94 | 130.46 | 129.34 | 130.46 | 130.46 | 5,851 |
|
Nov 24, 2025
|
128.92 | 129.86 | 128.42 | 129.74 | 129.74 | 14,634 |
|
Nov 21, 2025
|
127.16 | 127.78 | 126.68 | 127.78 | 127.78 | 37,530 |
|
Nov 20, 2025
|
130.26 | 131.00 | 129.52 | 129.52 | 129.52 | 13,552 |
|
Nov 19, 2025
|
128.78 | 129.78 | 128.62 | 128.78 | 128.78 | 17,229 |
|
Nov 18, 2025
|
129.50 | 129.50 | 127.92 | 128.88 | 128.88 | 16,414 |
|
Nov 17, 2025
|
131.80 | 131.98 | 130.48 | 130.92 | 130.92 | 15,588 |
|
Nov 14, 2025
|
131.28 | 131.84 | 130.00 | 131.76 | 131.76 | 32,315 |
|
Nov 13, 2025
|
133.66 | 133.80 | 132.20 | 132.34 | 132.34 | 4,812 |
|
Nov 12, 2025
|
133.54 | 133.68 | 133.20 | 133.34 | 133.34 | 9,601 |
|
Nov 11, 2025
|
132.44 | 132.78 | 132.32 | 132.64 | 132.64 | 13,899 |
|
Nov 10, 2025
|
131.68 | 132.18 | 131.40 | 131.70 | 131.70 | 13,150 |
|
Nov 7, 2025
|
131.00 | 131.20 | 129.40 | 129.42 | 129.42 | 13,992 |
|
Nov 6, 2025
|
131.58 | 132.18 | 130.52 | 130.62 | 130.62 | 20,400 |
|
Nov 5, 2025
|
131.24 | 131.86 | 130.66 | 131.76 | 131.76 | 5,518 |
|
Nov 4, 2025
|
131.70 | 132.20 | 130.92 | 131.84 | 131.84 | 26,166 |
|
Nov 3, 2025
|
132.78 | 133.20 | 132.50 | 132.74 | 132.74 | 10,118 |
|
Oct 31, 2025
|
133.22 | 133.34 | 132.48 | 132.58 | 132.58 | 10,112 |
|
Oct 30, 2025
|
133.64 | 134.16 | 132.50 | 133.04 | 133.04 | 10,323 |
