XETRA - Delayed Quote
EUR
Vanguard S&P 500 UCITS ETF USD Accumulation (VUAA.DE)
131.75
-2.05
(-1.54%)
At close: October 30 at 5:36:05 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
|
132.16 | 132.53 | 131.58 | 131.75 | 131.75 | 39,112 |
|
Oct 29, 2026
|
133.96 | 134.55 | 133.60 | 133.80 | 133.80 | 39,385 |
|
Oct 28, 2026
|
134.55 | 134.60 | 134.10 | 134.38 | 134.38 | 21,936 |
|
Oct 27, 2026
|
133.13 | 134.32 | 133.03 | 134.16 | 134.16 | 23,664 |
|
Oct 26, 2026
|
131.79 | 133.30 | 131.65 | 132.88 | 132.88 | 20,797 |
|
Oct 23, 2026
|
132.32 | 132.71 | 131.50 | 132.27 | 132.27 | 51,611 |
|
Oct 22, 2026
|
132.43 | 133.16 | 132.16 | 132.38 | 132.38 | 47,240 |
|
Oct 21, 2026
|
133.28 | 133.60 | 132.90 | 133.60 | 133.60 | 33,420 |
|
Oct 20, 2026
|
132.85 | 133.32 | 132.10 | 132.94 | 132.94 | 45,601 |
|
Oct 19, 2026
|
133.04 | 133.31 | 132.57 | 133.31 | 133.31 | 32,446 |
|
Oct 16, 2026
|
133.57 | 133.66 | 132.68 | 132.80 | 132.80 | 27,604 |
|
Oct 15, 2026
|
132.79 | 133.66 | 132.41 | 133.48 | 133.48 | 43,568 |
|
Oct 14, 2026
|
135.06 | 135.49 | 134.70 | 134.74 | 134.74 | 26,067 |
|
Oct 13, 2026
|
134.99 | 135.30 | 134.66 | 134.70 | 134.70 | 46,955 |
|
Oct 12, 2026
|
135.24 | 135.41 | 135.12 | 135.34 | 135.34 | 44,645 |
|
Oct 9, 2026
|
134.32 | 134.84 | 134.26 | 134.72 | 134.72 | 29,989 |
|
Oct 8, 2026
|
134.48 | 134.60 | 134.22 | 134.30 | 134.30 | 64,641 |
|
Oct 7, 2026
|
134.80 | 135.35 | 134.26 | 134.61 | 134.61 | 46,896 |
|
Oct 6, 2026
|
134.37 | 134.71 | 133.96 | 134.64 | 134.64 | 30,257 |
|
Oct 5, 2026
|
133.36 | 134.10 | 133.00 | 133.88 | 133.88 | 41,969 |
|
Oct 2, 2026
|
132.17 | 133.17 | 132.02 | 132.60 | 132.60 | 31,841 |
|
Oct 1, 2026
|
131.52 | 131.75 | 130.77 | 131.34 | 131.34 | 68,916 |
|
Sep 30, 2026
|
130.99 | 131.55 | 130.52 | 131.40 | 131.40 | 39,899 |
|
Sep 29, 2026
|
130.81 | 131.30 | 130.72 | 130.85 | 130.85 | 21,007 |
|
Sep 28, 2026
|
131.19 | 131.38 | 130.60 | 130.67 | 130.67 | 59,741 |
|
Sep 25, 2026
|
131.16 | 131.29 | 130.50 | 131.00 | 131.00 | 28,173 |
|
Sep 24, 2026
|
130.34 | 130.82 | 130.10 | 130.51 | 130.51 | 33,632 |
|
Sep 23, 2026
|
131.63 | 131.80 | 130.99 | 131.10 | 131.10 | 24,145 |
|
Sep 22, 2026
|
131.10 | 131.37 | 130.99 | 131.26 | 131.26 | 33,415 |
|
Sep 21, 2026
|
129.65 | 130.40 | 129.55 | 130.34 | 130.34 | 49,798 |
|
Sep 18, 2026
|
129.10 | 129.26 | 128.55 | 128.63 | 128.63 | 24,750 |
|
Sep 17, 2026
|
128.26 | 128.81 | 128.20 | 128.60 | 128.60 | 24,504 |
|
Sep 16, 2026
|
127.40 | 127.73 | 127.21 | 127.67 | 127.67 | 17,708 |
|
Sep 15, 2026
|
127.39 | 127.68 | 126.90 | 127.08 | 127.08 | 67,816 |
|
Sep 14, 2026
|
127.36 | 127.86 | 127.19 | 127.63 | 127.63 | 25,873 |
|
Sep 11, 2026
|
127.08 | 127.96 | 126.99 | 127.86 | 127.86 | 33,074 |
|
Sep 10, 2026
|
127.24 | 127.28 | 126.20 | 126.54 | 126.54 | 14,842 |
|
Sep 9, 2026
|
127.63 | 127.68 | 126.79 | 126.96 | 126.96 | 22,070 |
|
Sep 8, 2026
|
128.11 | 128.27 | 127.70 | 127.88 | 127.88 | 21,203 |
|
Sep 7, 2026
|
128.49 | 128.55 | 127.98 | 128.02 | 128.02 | 32,924 |
|
Sep 4, 2026
|
128.82 | 129.10 | 128.21 | 128.24 | 128.24 | 50,733 |
|
Sep 3, 2026
|
127.72 | 128.85 | 127.59 | 128.84 | 128.84 | 28,162 |
|
Sep 2, 2026
|
127.59 | 128.07 | 127.11 | 128.01 | 128.01 | 27,900 |
|
Sep 1, 2026
|
128.18 | 128.23 | 127.20 | 127.61 | 127.61 | 52,964 |
|
Aug 31, 2026
|
128.42 | 128.46 | 127.67 | 127.67 | 127.67 | 66,126 |
|
Aug 28, 2026
|
128.27 | 129.37 | 128.20 | 129.32 | 129.32 | 24,085 |
|
Aug 27, 2026
|
127.74 | 128.24 | 127.52 | 128.07 | 128.07 | 21,779 |
|
Aug 26, 2026
|
127.12 | 127.51 | 126.95 | 127.25 | 127.25 | 35,488 |
|
Aug 25, 2026
|
127.28 | 127.49 | 126.75 | 126.99 | 126.99 | 31,443 |
|
Aug 24, 2026
|
126.76 | 127.05 | 126.56 | 126.81 | 126.81 | 52,891 |
|
Aug 21, 2026
|
126.53 | 127.15 | 126.50 | 127.14 | 127.14 | 26,361 |
|
Aug 20, 2026
|
127.71 | 127.75 | 126.75 | 127.07 | 127.07 | 22,438 |
|
Aug 19, 2026
|
128.19 | 128.53 | 127.75 | 128.03 | 128.03 | 24,848 |
|
Aug 18, 2026
|
128.88 | 128.95 | 128.37 | 128.46 | 128.46 | 23,569 |
|
Aug 17, 2026
|
129.99 | 130.00 | 129.49 | 129.65 | 129.65 | 34,927 |
|
Aug 14, 2026
|
130.57 | 130.60 | 129.84 | 129.84 | 129.84 | 36,683 |
|
Aug 13, 2026
|
130.05 | 130.85 | 129.99 | 130.40 | 130.40 | 48,867 |
|
Aug 12, 2026
|
129.59 | 129.93 | 129.48 | 129.61 | 129.61 | 29,474 |
|
Aug 11, 2026
|
129.79 | 130.10 | 129.63 | 129.63 | 129.63 | 15,061 |
|
Aug 10, 2026
|
129.80 | 129.96 | 129.55 | 129.79 | 129.79 | 25,899 |
|
Aug 7, 2026
|
129.32 | 129.71 | 129.05 | 129.65 | 129.65 | 30,128 |
|
Aug 6, 2026
|
129.40 | 129.63 | 129.20 | 129.30 | 129.30 | 52,893 |
|
Aug 5, 2026
|
129.99 | 130.35 | 129.45 | 129.54 | 129.54 | 76,413 |
|
Aug 4, 2026
|
127.85 | 129.16 | 127.63 | 129.13 | 129.13 | 53,869 |
|
Aug 3, 2026
|
126.19 | 127.25 | 126.00 | 127.21 | 127.21 | 28,443 |
|
Jul 31, 2026
|
125.26 | 125.89 | 124.60 | 124.82 | 124.82 | 46,928 |
|
Jul 30, 2026
|
123.95 | 124.33 | 123.65 | 123.82 | 123.82 | 34,544 |
|
Jul 29, 2026
|
126.17 | 126.41 | 124.80 | 125.11 | 125.11 | 39,118 |
|
Jul 28, 2026
|
125.68 | 126.28 | 125.45 | 126.07 | 126.07 | 38,550 |
|
Jul 27, 2026
|
126.67 | 126.93 | 125.50 | 125.56 | 125.56 | 19,380 |
|
Jul 24, 2026
|
125.72 | 126.40 | 125.58 | 126.33 | 126.33 | 23,530 |
|
Jul 23, 2026
|
126.46 | 126.77 | 125.40 | 125.58 | 125.58 | 40,659 |
|
Jul 22, 2026
|
126.64 | 127.25 | 126.50 | 127.20 | 127.20 | 27,388 |
|
Jul 21, 2026
|
126.56 | 127.00 | 126.36 | 126.96 | 126.96 | 25,500 |
|
Jul 20, 2026
|
125.97 | 127.05 | 125.93 | 126.63 | 126.63 | 21,088 |
|
Jul 17, 2026
|
126.06 | 126.53 | 125.58 | 126.14 | 126.14 | 47,759 |
|
Jul 16, 2026
|
127.51 | 127.75 | 127.01 | 127.68 | 127.68 | 47,264 |
|
Jul 15, 2026
|
127.81 | 128.09 | 127.46 | 127.61 | 127.61 | 29,580 |
|
Jul 14, 2026
|
127.49 | 127.51 | 126.74 | 127.33 | 127.33 | 32,131 |
|
Jul 13, 2026
|
127.71 | 127.92 | 127.40 | 127.83 | 127.83 | 41,392 |
|
Jul 10, 2026
|
127.09 | 127.80 | 127.00 | 127.57 | 127.57 | 30,051 |
|
Jul 9, 2026
|
126.67 | 127.14 | 126.35 | 127.10 | 127.10 | 29,887 |
|
Jul 8, 2026
|
126.53 | 126.69 | 125.64 | 125.89 | 125.89 | 66,506 |
|
Jul 7, 2026
|
127.13 | 127.32 | 126.40 | 126.49 | 126.49 | 69,567 |
|
Jul 6, 2026
|
126.87 | 127.41 | 126.80 | 127.37 | 127.37 | 83,994 |
|
Jul 3, 2026
|
126.52 | 126.69 | 126.32 | 126.64 | 126.64 | 25,107 |
|
Jul 2, 2026
|
126.66 | 127.11 | 126.00 | 126.32 | 126.32 | 63,024 |
|
Jul 1, 2026
|
126.43 | 127.46 | 126.19 | 127.40 | 127.40 | 71,066 |
|
Jun 30, 2026
|
126.10 | 126.55 | 125.86 | 126.40 | 126.40 | 33,581 |
|
Jun 29, 2026
|
124.84 | 125.67 | 124.40 | 125.11 | 125.11 | 48,209 |
|
Jun 26, 2026
|
124.49 | 124.86 | 123.39 | 124.86 | 124.86 | 63,387 |
|
Jun 25, 2026
|
126.03 | 126.28 | 124.50 | 125.04 | 125.04 | 61,833 |
|
Jun 24, 2026
|
125.40 | 126.33 | 125.37 | 126.18 | 126.18 | 61,030 |
|
Jun 23, 2026
|
124.68 | 125.82 | 124.48 | 125.17 | 125.17 | 88,552 |
|
Jun 22, 2026
|
126.29 | 127.14 | 125.80 | 126.14 | 126.14 | 53,444 |
|
Jun 19, 2026
|
126.06 | 126.23 | 125.72 | 126.17 | 126.17 | 18,892 |
|
Jun 18, 2026
|
125.51 | 126.36 | 125.44 | 125.81 | 125.81 | 42,432 |
|
Jun 17, 2026
|
125.36 | 125.41 | 124.88 | 125.14 | 125.14 | 23,767 |
|
Jun 16, 2026
|
125.82 | 125.93 | 125.32 | 125.44 | 125.44 | 65,514 |
|
Jun 15, 2026
|
125.08 | 125.81 | 124.93 | 125.79 | 125.79 | 76,397 |
|
Jun 12, 2026
|
123.03 | 124.25 | 122.81 | 124.04 | 124.04 | 100,942 |
|
Jun 11, 2026
|
122.22 | 122.67 | 121.68 | 122.15 | 122.15 | 77,467 |
|
Jun 10, 2026
|
122.92 | 123.40 | 122.02 | 122.23 | 122.23 | 109,234 |
|
Jun 9, 2026
|
124.28 | 124.71 | 122.25 | 122.42 | 122.42 | 48,991 |
|
Jun 8, 2026
|
123.88 | 124.80 | 123.84 | 124.32 | 124.32 | 65,584 |
|
Jun 5, 2026
|
125.18 | 125.56 | 125.00 | 125.22 | 125.22 | 46,362 |
|
Jun 4, 2026
|
125.39 | 125.71 | 124.60 | 125.67 | 125.67 | 43,731 |
|
Jun 3, 2026
|
126.36 | 126.44 | 125.79 | 125.82 | 125.82 | 78,520 |
|
Jun 2, 2026
|
125.73 | 126.25 | 125.46 | 126.24 | 126.24 | 40,166 |
|
Jun 1, 2026
|
125.82 | 126.03 | 125.48 | 125.92 | 125.92 | 50,433 |
|
May 29, 2026
|
125.46 | 125.79 | 125.20 | 125.32 | 125.32 | 39,682 |
|
May 28, 2026
|
124.83 | 125.13 | 124.50 | 125.11 | 125.11 | 33,694 |
|
May 27, 2026
|
124.67 | 125.11 | 124.40 | 124.54 | 124.54 | 30,762 |
|
May 26, 2026
|
124.70 | 125.04 | 124.47 | 124.76 | 124.76 | 48,265 |
|
May 25, 2026
|
124.96 | 125.07 | 124.84 | 124.92 | 124.92 | 62,186 |
|
May 22, 2026
|
124.09 | 124.61 | 123.92 | 124.61 | 124.61 | 45,714 |
|
May 21, 2026
|
123.13 | 123.50 | 122.94 | 123.21 | 123.21 | 34,819 |
|
May 20, 2026
|
122.50 | 123.05 | 122.47 | 122.98 | 122.98 | 39,623 |
|
May 19, 2026
|
122.50 | 122.82 | 121.95 | 122.09 | 122.09 | 133,550 |
|
May 18, 2026
|
122.29 | 122.97 | 122.06 | 122.29 | 122.29 | 35,888 |
|
May 15, 2026
|
123.57 | 123.63 | 122.76 | 123.33 | 123.33 | 100,334 |
|
May 14, 2026
|
122.78 | 124.02 | 122.74 | 123.94 | 123.94 | 43,785 |
|
May 13, 2026
|
121.92 | 122.35 | 121.49 | 122.05 | 122.05 | 28,732 |
|
May 12, 2026
|
121.15 | 121.43 | 120.70 | 120.78 | 120.78 | 60,799 |
|
May 11, 2026
|
121.06 | 121.45 | 120.83 | 121.39 | 121.39 | 39,240 |
|
May 8, 2026
|
120.79 | 121.08 | 120.59 | 121.03 | 121.03 | 21,502 |
|
May 7, 2026
|
120.88 | 120.95 | 120.51 | 120.81 | 120.81 | 44,390 |
|
May 6, 2026
|
119.63 | 120.49 | 119.47 | 120.39 | 120.39 | 61,298 |
|
May 5, 2026
|
119.10 | 119.50 | 119.03 | 119.42 | 119.42 | 33,832 |
|
May 4, 2026
|
118.93 | 119.22 | 118.42 | 118.60 | 118.60 | 34,827 |
|
Apr 30, 2026
|
117.67 | 118.38 | 117.45 | 117.74 | 117.74 | 34,572 |
|
Apr 29, 2026
|
117.77 | 117.81 | 117.49 | 117.53 | 117.53 | 40,911 |
|
Apr 28, 2026
|
118.07 | 118.11 | 117.18 | 117.18 | 117.18 | 36,831 |
|
Apr 27, 2026
|
117.54 | 117.64 | 117.30 | 117.49 | 117.49 | 30,328 |
|
Apr 24, 2026
|
117.49 | 117.71 | 117.10 | 117.56 | 117.56 | 35,088 |
|
Apr 23, 2026
|
117.07 | 117.60 | 116.87 | 117.60 | 117.60 | 39,875 |
|
Apr 22, 2026
|
116.54 | 117.17 | 116.38 | 117.07 | 117.07 | 22,402 |
|
Apr 21, 2026
|
116.54 | 117.04 | 116.18 | 116.26 | 116.26 | 41,239 |
|
Apr 20, 2026
|
116.15 | 116.54 | 115.90 | 116.10 | 116.10 | 40,126 |
|
Apr 17, 2026
|
115.30 | 116.45 | 115.20 | 116.45 | 116.45 | 39,044 |
|
Apr 16, 2026
|
114.89 | 115.21 | 114.75 | 115.13 | 115.13 | 38,781 |
|
Apr 15, 2026
|
113.88 | 114.22 | 113.79 | 114.22 | 114.22 | 62,489 |
|
Apr 14, 2026
|
112.61 | 113.46 | 112.53 | 113.46 | 113.46 | 49,828 |
|
Apr 13, 2026
|
111.75 | 112.33 | 111.54 | 112.18 | 112.18 | 39,544 |
|
Apr 10, 2026
|
112.41 | 112.54 | 112.10 | 112.21 | 112.21 | 27,842 |
|
Apr 9, 2026
|
111.76 | 111.92 | 111.43 | 111.92 | 111.92 | 23,625 |
|
Apr 8, 2026
|
111.84 | 112.13 | 111.08 | 111.43 | 111.43 | 66,825 |
|
Apr 7, 2026
|
109.94 | 110.32 | 108.80 | 109.17 | 109.17 | 45,092 |
|
Apr 2, 2026
|
108.45 | 110.24 | 108.07 | 109.64 | 109.64 | 30,742 |
|
Apr 1, 2026
|
109.35 | 109.44 | 108.75 | 109.44 | 109.44 | 86,238 |
|
Mar 31, 2026
|
107.31 | 107.80 | 107.14 | 107.57 | 107.57 | 60,269 |
|
Mar 30, 2026
|
106.89 | 107.82 | 106.82 | 107.67 | 107.67 | 54,953 |
|
Mar 27, 2026
|
108.64 | 108.64 | 107.05 | 107.17 | 107.17 | 48,219 |
|
Mar 26, 2026
|
109.56 | 109.67 | 108.88 | 108.90 | 108.90 | 49,415 |
|
Mar 25, 2026
|
109.88 | 110.29 | 109.36 | 109.95 | 109.95 | 50,877 |
|
Mar 24, 2026
|
109.43 | 109.60 | 108.61 | 109.24 | 109.24 | 61,174 |
|
Mar 23, 2026
|
107.88 | 111.42 | 107.72 | 109.40 | 109.40 | 46,733 |
|
Mar 20, 2026
|
110.11 | 110.21 | 109.10 | 109.10 | 109.10 | 87,703 |
|
Mar 19, 2026
|
111.11 | 111.31 | 109.92 | 109.94 | 109.94 | 46,656 |
|
Mar 18, 2026
|
112.75 | 112.88 | 111.50 | 111.57 | 111.57 | 20,048 |
|
Mar 17, 2026
|
111.86 | 112.70 | 111.54 | 112.28 | 112.28 | 60,621 |
|
Mar 16, 2026
|
112.29 | 112.58 | 111.86 | 112.14 | 112.14 | 93,053 |
|
Mar 13, 2026
|
111.74 | 112.88 | 111.68 | 112.01 | 112.01 | 30,019 |
|
Mar 12, 2026
|
112.46 | 112.55 | 111.75 | 112.04 | 112.04 | 35,047 |
|
Mar 11, 2026
|
112.53 | 113.01 | 112.28 | 112.61 | 112.61 | 48,310 |
|
Mar 10, 2026
|
112.47 | 112.82 | 111.90 | 112.78 | 112.78 | 67,863 |
|
Mar 9, 2026
|
110.61 | 111.69 | 110.45 | 111.58 | 111.58 | 56,992 |
|
Mar 5, 2026
|
113.60 | 113.95 | 113.16 | 113.43 | 113.43 | 58,618 |
|
Mar 4, 2026
|
112.65 | 113.70 | 112.56 | 113.57 | 113.57 | 84,769 |
|
Mar 3, 2026
|
112.46 | 112.75 | 111.68 | 112.50 | 112.50 | 47,950 |
|
Mar 2, 2026
|
111.25 | 113.21 | 111.10 | 112.95 | 112.95 | 85,368 |
|
Feb 27, 2026
|
112.32 | 112.53 | 111.29 | 111.90 | 111.90 | 60,201 |
|
Feb 26, 2026
|
113.11 | 113.42 | 112.00 | 112.62 | 112.62 | 32,362 |
|
Feb 25, 2026
|
112.47 | 113.21 | 112.43 | 113.00 | 113.00 | 37,027 |
|
Feb 24, 2026
|
111.85 | 112.47 | 111.38 | 112.15 | 112.15 | 31,961 |
|
Feb 23, 2026
|
111.86 | 112.75 | 111.27 | 111.54 | 111.54 | 53,917 |
|
Feb 20, 2026
|
112.64 | 112.85 | 111.76 | 112.51 | 112.51 | 77,586 |
|
Feb 19, 2026
|
112.32 | 112.53 | 111.75 | 112.23 | 112.23 | 64,045 |
|
Feb 18, 2026
|
111.63 | 112.38 | 111.40 | 112.36 | 112.36 | 45,873 |
|
Feb 17, 2026
|
110.95 | 111.37 | 110.31 | 111.17 | 111.17 | 61,596 |
|
Feb 16, 2026
|
111.08 | 111.36 | 110.75 | 110.88 | 110.88 | 80,843 |
|
Feb 13, 2026
|
110.80 | 111.30 | 110.17 | 111.05 | 111.05 | 122,794 |
|
Feb 12, 2026
|
112.81 | 112.86 | 111.14 | 111.31 | 111.31 | 53,515 |
|
Feb 11, 2026
|
112.24 | 113.32 | 111.88 | 112.43 | 112.43 | 39,096 |
|
Feb 10, 2026
|
112.40 | 112.88 | 112.20 | 112.58 | 112.58 | 38,211 |
|
Feb 9, 2026
|
112.50 | 112.63 | 111.45 | 112.60 | 112.60 | 60,416 |
|
Feb 6, 2026
|
110.59 | 112.26 | 110.59 | 112.26 | 112.26 | 40,478 |
|
Feb 5, 2026
|
112.26 | 112.49 | 110.56 | 111.26 | 111.26 | 71,325 |
|
Feb 4, 2026
|
112.60 | 113.00 | 112.10 | 112.35 | 112.35 | 86,282 |
|
Feb 3, 2026
|
113.86 | 114.07 | 112.80 | 112.88 | 112.88 | 39,484 |
|
Feb 2, 2026
|
111.51 | 113.71 | 111.46 | 113.62 | 113.62 | 59,330 |
|
Jan 30, 2026
|
111.20 | 112.55 | 111.14 | 112.29 | 112.29 | 58,030 |
|
Jan 29, 2026
|
112.25 | 112.62 | 110.68 | 111.23 | 111.23 | 90,187 |
|
Jan 28, 2026
|
112.36 | 112.67 | 112.09 | 112.46 | 112.46 | 36,025 |
|
Jan 27, 2026
|
112.96 | 113.03 | 111.96 | 112.11 | 112.11 | 35,117 |
|
Jan 26, 2026
|
112.21 | 112.63 | 111.66 | 112.50 | 112.50 | 59,491 |
|
Jan 23, 2026
|
113.38 | 113.43 | 112.85 | 113.09 | 113.09 | 112,444 |
|
Jan 22, 2026
|
113.47 | 113.85 | 113.02 | 113.29 | 113.29 | 101,783 |
|
Jan 21, 2026
|
111.89 | 112.90 | 111.13 | 112.57 | 112.57 | 64,304 |
|
Jan 20, 2026
|
112.51 | 112.57 | 111.57 | 112.46 | 112.46 | 66,104 |
|
Jan 19, 2026
|
113.64 | 113.91 | 113.18 | 113.34 | 113.34 | 53,234 |
|
Jan 16, 2026
|
115.38 | 115.42 | 114.78 | 115.21 | 115.21 | 39,651 |
|
Jan 15, 2026
|
114.59 | 115.55 | 114.58 | 115.43 | 115.43 | 65,183 |
|
Jan 14, 2026
|
114.72 | 114.80 | 113.61 | 113.87 | 113.87 | 63,977 |
|
Jan 13, 2026
|
114.89 | 115.24 | 114.60 | 115.00 | 115.00 | 42,422 |
|
Jan 12, 2026
|
114.00 | 114.75 | 113.61 | 114.69 | 114.69 | 67,308 |
|
Jan 9, 2026
|
114.21 | 115.00 | 114.11 | 114.84 | 114.84 | 72,096 |
|
Jan 8, 2026
|
113.75 | 114.11 | 113.62 | 114.03 | 114.03 | 70,905 |
|
Jan 7, 2026
|
114.18 | 114.36 | 113.96 | 114.28 | 114.28 | 53,000 |
|
Jan 6, 2026
|
113.13 | 113.99 | 112.89 | 113.73 | 113.73 | 55,245 |
|
Jan 5, 2026
|
112.92 | 113.61 | 112.88 | 113.33 | 113.33 | 53,296 |
|
Jan 2, 2026
|
112.68 | 113.05 | 111.75 | 111.98 | 111.98 | 116,359 |
|
Dec 30, 2025
|
112.69 | 112.83 | 112.57 | 112.79 | 112.79 | 18,407 |
|
Dec 29, 2025
|
112.89 | 113.00 | 112.42 | 112.68 | 112.68 | 39,984 |
|
Dec 23, 2025
|
112.14 | 112.56 | 111.90 | 112.51 | 112.51 | 31,656 |
|
Dec 22, 2025
|
112.31 | 112.37 | 111.95 | 112.35 | 112.35 | 34,181 |
|
Dec 19, 2025
|
111.38 | 112.00 | 110.97 | 111.96 | 111.96 | 32,961 |
|
Dec 18, 2025
|
110.32 | 111.68 | 110.26 | 111.54 | 111.54 | 53,107 |
|
Dec 17, 2025
|
111.63 | 111.93 | 110.22 | 110.22 | 110.22 | 30,398 |
|
Dec 16, 2025
|
110.85 | 111.45 | 110.43 | 110.77 | 110.77 | 64,950 |
|
Dec 15, 2025
|
112.04 | 112.30 | 111.08 | 111.46 | 111.46 | 40,789 |
|
Dec 12, 2025
|
112.95 | 113.07 | 111.38 | 111.52 | 111.52 | 54,745 |
|
Dec 11, 2025
|
112.14 | 112.65 | 111.80 | 112.21 | 112.21 | 47,763 |
|
Dec 10, 2025
|
112.92 | 113.08 | 112.59 | 112.93 | 112.93 | 34,374 |
|
Dec 9, 2025
|
113.14 | 113.36 | 112.78 | 113.26 | 113.26 | 49,672 |
|
Dec 8, 2025
|
113.33 | 113.44 | 113.00 | 113.10 | 113.10 | 43,321 |
|
Dec 5, 2025
|
113.17 | 113.67 | 112.85 | 113.33 | 113.33 | 46,902 |
|
Dec 4, 2025
|
112.79 | 113.05 | 112.45 | 112.76 | 112.76 | 52,717 |
|
Dec 3, 2025
|
112.85 | 112.89 | 112.07 | 112.67 | 112.67 | 53,215 |
|
Dec 2, 2025
|
112.51 | 113.33 | 112.46 | 112.75 | 112.75 | 67,648 |
|
Dec 1, 2025
|
112.50 | 112.82 | 111.99 | 112.75 | 112.75 | 47,621 |
|
Nov 28, 2025
|
113.18 | 113.50 | 113.00 | 113.22 | 113.22 | 37,683 |
|
Nov 27, 2025
|
112.83 | 113.03 | 112.75 | 112.79 | 112.79 | 29,266 |
|
Nov 26, 2025
|
112.60 | 112.92 | 112.31 | 112.89 | 112.89 | 31,525 |
|
Nov 25, 2025
|
111.66 | 111.68 | 110.50 | 111.57 | 111.57 | 26,902 |
|
Nov 24, 2025
|
110.53 | 111.56 | 109.97 | 111.46 | 111.46 | 38,062 |
|
Nov 21, 2025
|
109.02 | 109.82 | 108.47 | 109.82 | 109.82 | 82,615 |
|
Nov 20, 2025
|
112.10 | 112.76 | 111.21 | 111.21 | 111.21 | 60,643 |
|
Nov 19, 2025
|
109.69 | 111.08 | 109.63 | 110.23 | 110.23 | 37,378 |
|
Nov 18, 2025
|
109.90 | 110.37 | 108.86 | 109.89 | 109.89 | 59,597 |
|
Nov 17, 2025
|
111.94 | 112.11 | 110.75 | 111.25 | 111.25 | 73,979 |
|
Nov 14, 2025
|
110.92 | 111.73 | 109.66 | 111.58 | 111.58 | 128,504 |
|
Nov 13, 2025
|
113.34 | 113.38 | 111.55 | 111.61 | 111.61 | 106,181 |
|
Nov 12, 2025
|
113.74 | 114.00 | 113.00 | 113.26 | 113.26 | 34,551 |
|
Nov 11, 2025
|
113.25 | 113.29 | 112.58 | 112.75 | 112.75 | 27,900 |
|
Nov 10, 2025
|
112.35 | 113.03 | 112.24 | 112.52 | 112.52 | 53,642 |
|
Nov 7, 2025
|
112.17 | 112.21 | 110.00 | 110.12 | 110.12 | 75,405 |
|
Nov 6, 2025
|
112.93 | 113.40 | 111.75 | 111.75 | 111.75 | 92,637 |
|
Nov 5, 2025
|
112.84 | 113.68 | 112.64 | 113.68 | 113.68 | 36,903 |
|
Nov 4, 2025
|
112.93 | 113.89 | 112.65 | 113.51 | 113.51 | 65,856 |
|
Nov 3, 2025
|
113.84 | 114.65 | 113.65 | 113.91 | 113.91 | 49,144 |
|
Oct 31, 2025
|
114.02 | 114.31 | 113.56 | 113.77 | 113.77 | 53,396 |
|
Oct 30, 2025
|
113.82 | 114.01 | 113.38 | 113.77 | 113.77 | 63,244 |
