XETRA - Delayed Quote
EUR
Vanguard FTSE All-World UCITS ETF USD Accumulation (VWCE.DE)
168.90
-2.54
(-1.48%)
At close: October 30 at 5:36:04 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
|
169.48 | 169.92 | 168.62 | 168.90 | 168.90 | 384,280 |
|
Oct 29, 2026
|
171.36 | 172.36 | 171.30 | 171.44 | 171.44 | 218,467 |
|
Oct 28, 2026
|
172.12 | 172.18 | 171.62 | 171.94 | 171.94 | 149,485 |
|
Oct 27, 2026
|
170.28 | 171.82 | 170.08 | 171.68 | 171.68 | 207,757 |
|
Oct 26, 2026
|
168.60 | 170.48 | 168.46 | 170.00 | 170.00 | 320,568 |
|
Oct 23, 2026
|
169.24 | 169.64 | 168.22 | 169.30 | 169.30 | 337,670 |
|
Oct 22, 2026
|
169.48 | 170.40 | 169.04 | 169.28 | 169.28 | 341,375 |
|
Oct 21, 2026
|
170.82 | 171.32 | 170.58 | 171.32 | 171.32 | 196,489 |
|
Oct 20, 2026
|
170.04 | 170.86 | 169.16 | 170.36 | 170.36 | 263,780 |
|
Oct 19, 2026
|
170.80 | 170.92 | 170.00 | 170.88 | 170.88 | 260,981 |
|
Oct 16, 2026
|
171.12 | 171.32 | 170.22 | 170.44 | 170.44 | 312,539 |
|
Oct 15, 2026
|
169.98 | 171.22 | 169.42 | 170.94 | 170.94 | 572,033 |
|
Oct 14, 2026
|
172.90 | 173.34 | 172.42 | 172.48 | 172.48 | 214,786 |
|
Oct 13, 2026
|
172.86 | 173.44 | 172.56 | 172.60 | 172.60 | 243,289 |
|
Oct 12, 2026
|
173.42 | 173.66 | 173.18 | 173.48 | 173.48 | 277,961 |
|
Oct 9, 2026
|
172.36 | 172.96 | 172.24 | 172.86 | 172.86 | 168,416 |
|
Oct 8, 2026
|
172.06 | 172.44 | 171.70 | 171.90 | 171.90 | 224,516 |
|
Oct 7, 2026
|
173.38 | 173.96 | 172.48 | 172.92 | 172.92 | 444,900 |
|
Oct 6, 2026
|
173.44 | 173.68 | 173.04 | 173.56 | 173.56 | 202,552 |
|
Oct 5, 2026
|
172.46 | 173.22 | 171.98 | 172.90 | 172.90 | 310,807 |
|
Oct 2, 2026
|
170.46 | 171.80 | 170.30 | 171.14 | 171.14 | 330,488 |
|
Oct 1, 2026
|
169.80 | 170.20 | 168.80 | 169.38 | 169.38 | 587,005 |
|
Sep 30, 2026
|
169.86 | 170.24 | 169.10 | 169.78 | 169.78 | 275,195 |
|
Sep 29, 2026
|
169.38 | 170.10 | 169.22 | 169.40 | 169.40 | 205,444 |
|
Sep 28, 2026
|
169.78 | 170.10 | 169.08 | 169.12 | 169.12 | 229,327 |
|
Sep 25, 2026
|
169.94 | 170.24 | 169.20 | 169.74 | 169.74 | 182,890 |
|
Sep 24, 2026
|
169.00 | 169.46 | 168.48 | 168.92 | 168.92 | 211,369 |
|
Sep 23, 2026
|
170.90 | 170.92 | 169.90 | 170.04 | 170.04 | 195,245 |
|
Sep 22, 2026
|
170.10 | 170.74 | 169.78 | 170.50 | 170.50 | 233,513 |
|
Sep 21, 2026
|
168.64 | 169.52 | 168.46 | 169.48 | 169.48 | 282,756 |
|
Sep 18, 2026
|
167.92 | 168.12 | 166.96 | 167.14 | 167.14 | 380,637 |
|
Sep 17, 2026
|
167.06 | 167.86 | 166.86 | 167.66 | 167.66 | 209,274 |
|
Sep 16, 2026
|
166.00 | 166.48 | 165.62 | 166.30 | 166.30 | 234,225 |
|
Sep 15, 2026
|
165.68 | 166.08 | 164.98 | 165.36 | 165.36 | 455,743 |
|
Sep 14, 2026
|
166.06 | 166.40 | 165.68 | 166.22 | 166.22 | 221,018 |
|
Sep 11, 2026
|
166.00 | 167.12 | 165.78 | 166.86 | 166.86 | 188,225 |
|
Sep 10, 2026
|
166.48 | 166.56 | 164.86 | 165.26 | 165.26 | 235,176 |
|
Sep 9, 2026
|
167.28 | 167.38 | 165.94 | 166.22 | 166.22 | 266,471 |
|
Sep 8, 2026
|
167.70 | 168.00 | 167.28 | 167.58 | 167.58 | 196,814 |
|
Sep 7, 2026
|
168.26 | 168.30 | 167.70 | 167.78 | 167.78 | 234,756 |
|
Sep 4, 2026
|
167.98 | 168.40 | 167.84 | 167.88 | 167.88 | 164,468 |
|
Sep 3, 2026
|
166.64 | 168.06 | 166.54 | 168.06 | 168.06 | 211,873 |
|
Sep 2, 2026
|
166.26 | 166.96 | 165.50 | 166.82 | 166.82 | 191,902 |
|
Sep 1, 2026
|
167.52 | 167.66 | 166.20 | 166.62 | 166.62 | 612,656 |
|
Aug 31, 2026
|
167.72 | 167.78 | 166.66 | 166.66 | 166.66 | 245,409 |
|
Aug 28, 2026
|
167.66 | 168.60 | 167.48 | 168.54 | 168.54 | 138,041 |
|
Aug 27, 2026
|
167.02 | 167.36 | 166.64 | 167.14 | 167.14 | 224,451 |
|
Aug 26, 2026
|
166.62 | 166.98 | 166.34 | 166.54 | 166.54 | 212,635 |
|
Aug 25, 2026
|
166.34 | 166.70 | 165.84 | 166.30 | 166.30 | 207,202 |
|
Aug 24, 2026
|
165.66 | 166.06 | 165.26 | 165.62 | 165.62 | 332,719 |
|
Aug 21, 2026
|
165.62 | 166.30 | 165.60 | 166.30 | 166.30 | 221,581 |
|
Aug 20, 2026
|
166.30 | 166.40 | 164.98 | 165.66 | 165.66 | 287,791 |
|
Aug 19, 2026
|
166.60 | 167.20 | 166.18 | 166.50 | 166.50 | 194,370 |
|
Aug 18, 2026
|
167.84 | 167.96 | 166.84 | 166.90 | 166.90 | 384,969 |
|
Aug 17, 2026
|
169.26 | 169.34 | 168.84 | 169.06 | 169.06 | 374,581 |
|
Aug 14, 2026
|
169.72 | 169.82 | 168.86 | 168.88 | 168.88 | 268,384 |
|
Aug 13, 2026
|
169.26 | 170.12 | 169.12 | 169.62 | 169.62 | 206,701 |
|
Aug 12, 2026
|
168.58 | 169.16 | 168.48 | 168.80 | 168.80 | 200,496 |
|
Aug 11, 2026
|
168.50 | 169.00 | 168.40 | 168.48 | 168.48 | 178,526 |
|
Aug 10, 2026
|
168.54 | 168.66 | 168.20 | 168.48 | 168.48 | 208,912 |
|
Aug 7, 2026
|
167.92 | 168.50 | 167.76 | 168.38 | 168.38 | 284,128 |
|
Aug 6, 2026
|
167.70 | 168.18 | 167.34 | 167.84 | 167.84 | 146,241 |
|
Aug 5, 2026
|
168.50 | 168.96 | 167.84 | 168.04 | 168.04 | 282,749 |
|
Aug 4, 2026
|
166.08 | 167.54 | 165.64 | 167.54 | 167.54 | 176,956 |
|
Aug 3, 2026
|
164.42 | 165.12 | 163.70 | 165.10 | 165.10 | 522,525 |
|
Jul 31, 2026
|
163.74 | 164.36 | 162.46 | 162.96 | 162.96 | 278,452 |
|
Jul 30, 2026
|
161.28 | 162.54 | 160.78 | 162.02 | 162.02 | 331,589 |
|
Jul 29, 2026
|
163.68 | 163.88 | 162.02 | 162.40 | 162.40 | 418,595 |
|
Jul 28, 2026
|
163.26 | 163.84 | 162.78 | 163.78 | 163.78 | 313,116 |
|
Jul 27, 2026
|
164.98 | 165.24 | 163.36 | 163.36 | 163.36 | 185,622 |
|
Jul 24, 2026
|
163.46 | 164.38 | 163.32 | 164.28 | 164.28 | 194,155 |
|
Jul 23, 2026
|
164.72 | 165.08 | 163.12 | 163.36 | 163.36 | 280,939 |
|
Jul 22, 2026
|
164.52 | 165.48 | 164.42 | 165.40 | 165.40 | 178,258 |
|
Jul 21, 2026
|
164.56 | 165.18 | 164.20 | 165.14 | 165.14 | 174,532 |
|
Jul 20, 2026
|
163.40 | 164.62 | 163.24 | 164.18 | 164.18 | 249,447 |
|
Jul 17, 2026
|
163.08 | 163.88 | 162.50 | 163.50 | 163.50 | 265,848 |
|
Jul 16, 2026
|
165.40 | 165.52 | 164.46 | 165.46 | 165.46 | 283,183 |
|
Jul 15, 2026
|
166.24 | 166.40 | 165.52 | 165.80 | 165.80 | 349,748 |
|
Jul 14, 2026
|
165.26 | 165.80 | 164.82 | 165.66 | 165.66 | 148,655 |
|
Jul 13, 2026
|
165.40 | 165.92 | 165.14 | 165.78 | 165.78 | 211,129 |
|
Jul 10, 2026
|
165.58 | 166.36 | 165.38 | 166.14 | 166.14 | 191,777 |
|
Jul 9, 2026
|
164.84 | 165.64 | 164.38 | 165.56 | 165.56 | 236,840 |
|
Jul 8, 2026
|
164.70 | 164.92 | 163.02 | 163.78 | 163.78 | 240,012 |
|
Jul 7, 2026
|
165.80 | 166.00 | 164.68 | 164.82 | 164.82 | 215,006 |
|
Jul 6, 2026
|
166.20 | 166.66 | 165.88 | 166.60 | 166.60 | 240,489 |
|
Jul 3, 2026
|
165.74 | 166.02 | 165.38 | 165.88 | 165.88 | 167,253 |
|
Jul 2, 2026
|
164.70 | 166.06 | 164.50 | 164.98 | 164.98 | 356,674 |
|
Jul 1, 2026
|
164.90 | 165.98 | 164.66 | 165.94 | 165.94 | 332,901 |
|
Jun 30, 2026
|
164.68 | 165.36 | 164.52 | 165.22 | 165.22 | 152,181 |
|
Jun 29, 2026
|
163.42 | 164.20 | 162.48 | 163.44 | 163.44 | 181,284 |
|
Jun 26, 2026
|
163.16 | 163.80 | 161.80 | 163.70 | 163.70 | 253,182 |
|
Jun 25, 2026
|
165.12 | 165.56 | 163.38 | 164.20 | 164.20 | 255,215 |
|
Jun 24, 2026
|
164.08 | 165.00 | 163.94 | 164.80 | 164.80 | 278,209 |
|
Jun 23, 2026
|
163.46 | 164.78 | 162.90 | 163.92 | 163.92 | 262,172 |
|
Jun 22, 2026
|
165.86 | 167.08 | 165.64 | 166.04 | 166.04 | 172,750 |
|
Jun 19, 2026
|
165.50 | 165.72 | 165.06 | 165.44 | 165.44 | 109,844 |
|
Jun 18, 2026
|
165.10 | 165.94 | 164.96 | 165.46 | 165.46 | 165,031 |
|
Jun 17, 2026
|
164.40 | 164.80 | 164.08 | 164.64 | 164.64 | 162,165 |
|
Jun 16, 2026
|
164.60 | 164.90 | 164.04 | 164.16 | 164.16 | 227,011 |
|
Jun 15, 2026
|
164.14 | 164.62 | 163.80 | 164.60 | 164.60 | 416,037 |
|
Jun 12, 2026
|
160.84 | 162.56 | 160.78 | 162.46 | 162.46 | 180,795 |
|
Jun 11, 2026
|
159.24 | 160.16 | 158.86 | 159.56 | 159.56 | 217,727 |
|
Jun 10, 2026
|
160.04 | 160.74 | 158.56 | 159.24 | 159.24 | 280,984 |
|
Jun 9, 2026
|
161.90 | 162.52 | 159.24 | 159.50 | 159.50 | 345,962 |
|
Jun 8, 2026
|
160.58 | 162.14 | 160.52 | 161.56 | 161.56 | 387,295 |
|
Jun 5, 2026
|
162.70 | 163.20 | 162.24 | 162.36 | 162.36 | 271,348 |
|
Jun 4, 2026
|
163.40 | 163.82 | 162.36 | 163.80 | 163.80 | 300,757 |
|
Jun 3, 2026
|
165.04 | 165.10 | 163.96 | 164.14 | 164.14 | 259,565 |
|
Jun 2, 2026
|
164.12 | 164.90 | 163.76 | 164.88 | 164.88 | 164,411 |
|
Jun 1, 2026
|
163.96 | 164.20 | 163.20 | 163.92 | 163.92 | 479,848 |
|
May 29, 2026
|
163.40 | 163.70 | 163.04 | 163.16 | 163.16 | 300,649 |
|
May 28, 2026
|
162.24 | 162.84 | 161.82 | 162.82 | 162.82 | 253,105 |
|
May 27, 2026
|
162.46 | 163.10 | 161.96 | 162.20 | 162.20 | 349,947 |
|
May 26, 2026
|
162.42 | 163.00 | 162.12 | 162.58 | 162.58 | 469,218 |
|
May 25, 2026
|
162.54 | 162.92 | 162.28 | 162.78 | 162.78 | 322,665 |
|
May 22, 2026
|
161.08 | 161.62 | 160.74 | 161.62 | 161.62 | 177,418 |
|
May 21, 2026
|
159.66 | 160.28 | 159.36 | 159.92 | 159.92 | 281,879 |
|
May 20, 2026
|
158.40 | 160.00 | 158.36 | 159.76 | 159.76 | 294,173 |
|
May 19, 2026
|
158.70 | 159.22 | 157.84 | 158.20 | 158.20 | 252,411 |
|
May 18, 2026
|
158.14 | 159.40 | 157.88 | 158.44 | 158.44 | 414,094 |
|
May 15, 2026
|
159.90 | 160.04 | 158.70 | 159.44 | 159.44 | 415,049 |
|
May 14, 2026
|
159.62 | 161.08 | 159.58 | 161.02 | 161.02 | 173,011 |
|
May 13, 2026
|
158.86 | 159.32 | 158.26 | 159.14 | 159.14 | 260,069 |
|
May 12, 2026
|
157.52 | 158.00 | 156.84 | 156.96 | 156.96 | 322,393 |
|
May 11, 2026
|
158.04 | 158.66 | 157.82 | 158.62 | 158.62 | 520,838 |
|
May 8, 2026
|
157.88 | 158.20 | 157.58 | 158.14 | 158.14 | 320,736 |
|
May 7, 2026
|
158.66 | 158.86 | 157.84 | 157.98 | 157.98 | 402,234 |
|
May 6, 2026
|
156.84 | 158.18 | 156.78 | 158.06 | 158.06 | 356,107 |
|
May 5, 2026
|
155.22 | 156.04 | 155.20 | 155.98 | 155.98 | 363,802 |
|
May 4, 2026
|
155.28 | 155.54 | 154.30 | 154.56 | 154.56 | 441,759 |
|
Apr 30, 2026
|
153.08 | 154.40 | 152.98 | 153.96 | 153.96 | 270,364 |
|
Apr 29, 2026
|
153.74 | 153.82 | 152.96 | 153.12 | 153.12 | 155,516 |
|
Apr 28, 2026
|
154.04 | 154.20 | 152.86 | 152.88 | 152.88 | 317,678 |
|
Apr 27, 2026
|
153.74 | 153.96 | 153.32 | 153.50 | 153.50 | 265,739 |
|
Apr 24, 2026
|
153.54 | 154.02 | 153.02 | 153.60 | 153.60 | 169,233 |
|
Apr 23, 2026
|
153.12 | 153.84 | 152.72 | 153.78 | 153.78 | 215,434 |
|
Apr 22, 2026
|
153.12 | 153.48 | 152.68 | 153.38 | 153.38 | 172,476 |
|
Apr 21, 2026
|
153.24 | 153.80 | 152.42 | 152.56 | 152.56 | 179,379 |
|
Apr 20, 2026
|
152.78 | 153.34 | 152.40 | 152.88 | 152.88 | 211,040 |
|
Apr 17, 2026
|
151.68 | 153.70 | 151.60 | 153.66 | 153.66 | 215,087 |
|
Apr 16, 2026
|
151.62 | 151.82 | 151.24 | 151.70 | 151.70 | 260,544 |
|
Apr 15, 2026
|
150.50 | 150.86 | 150.32 | 150.78 | 150.78 | 222,571 |
|
Apr 14, 2026
|
149.18 | 150.28 | 149.04 | 150.28 | 150.28 | 177,170 |
|
Apr 13, 2026
|
147.74 | 148.70 | 147.46 | 148.48 | 148.48 | 164,548 |
|
Apr 10, 2026
|
148.58 | 149.00 | 148.48 | 148.56 | 148.56 | 177,091 |
|
Apr 9, 2026
|
148.04 | 148.16 | 147.42 | 148.16 | 148.16 | 113,034 |
|
Apr 8, 2026
|
148.40 | 148.80 | 147.46 | 148.08 | 148.08 | 283,604 |
|
Apr 7, 2026
|
145.14 | 145.70 | 143.40 | 143.92 | 143.92 | 383,249 |
|
Apr 2, 2026
|
142.96 | 145.28 | 142.48 | 144.74 | 144.74 | 165,071 |
|
Apr 1, 2026
|
144.82 | 144.90 | 143.88 | 144.90 | 144.90 | 382,459 |
|
Mar 31, 2026
|
141.28 | 142.12 | 141.06 | 141.82 | 141.82 | 257,474 |
|
Mar 30, 2026
|
140.78 | 142.14 | 140.74 | 141.90 | 141.90 | 190,012 |
|
Mar 27, 2026
|
142.76 | 142.78 | 140.74 | 140.98 | 140.98 | 215,866 |
|
Mar 26, 2026
|
143.86 | 144.00 | 142.86 | 142.96 | 142.96 | 158,043 |
|
Mar 25, 2026
|
144.50 | 144.96 | 143.78 | 144.68 | 144.68 | 241,183 |
|
Mar 24, 2026
|
143.48 | 143.74 | 142.16 | 143.24 | 143.24 | 330,371 |
|
Mar 23, 2026
|
140.68 | 146.02 | 140.52 | 143.34 | 143.34 | 559,533 |
|
Mar 20, 2026
|
144.76 | 144.96 | 142.64 | 142.64 | 142.64 | 383,840 |
|
Mar 19, 2026
|
145.78 | 146.06 | 144.02 | 144.28 | 144.28 | 387,683 |
|
Mar 18, 2026
|
148.70 | 148.78 | 146.66 | 146.80 | 146.80 | 268,372 |
|
Mar 17, 2026
|
147.16 | 148.40 | 146.80 | 147.80 | 147.80 | 205,708 |
|
Mar 16, 2026
|
147.24 | 148.02 | 146.56 | 147.38 | 147.38 | 350,964 |
|
Mar 13, 2026
|
146.36 | 148.08 | 146.24 | 146.78 | 146.78 | 261,284 |
|
Mar 12, 2026
|
147.76 | 147.92 | 146.34 | 146.96 | 146.96 | 287,658 |
|
Mar 11, 2026
|
147.92 | 148.52 | 147.44 | 148.00 | 148.00 | 247,511 |
|
Mar 10, 2026
|
148.00 | 148.66 | 147.20 | 148.54 | 148.54 | 367,057 |
|
Mar 9, 2026
|
144.92 | 146.52 | 144.56 | 146.40 | 146.40 | 391,740 |
|
Mar 5, 2026
|
149.08 | 149.80 | 148.04 | 148.34 | 148.34 | 293,646 |
|
Mar 4, 2026
|
147.68 | 149.52 | 147.58 | 149.30 | 149.30 | 299,637 |
|
Mar 3, 2026
|
148.72 | 148.78 | 146.48 | 147.68 | 147.68 | 377,276 |
|
Mar 2, 2026
|
148.58 | 150.32 | 148.24 | 150.02 | 150.02 | 402,852 |
|
Feb 27, 2026
|
150.38 | 150.70 | 149.12 | 149.82 | 149.82 | 300,621 |
|
Feb 26, 2026
|
151.00 | 151.36 | 149.64 | 150.42 | 150.42 | 373,327 |
|
Feb 25, 2026
|
150.28 | 151.06 | 150.12 | 150.86 | 150.86 | 166,761 |
|
Feb 24, 2026
|
149.00 | 150.00 | 148.76 | 149.72 | 149.72 | 200,019 |
|
Feb 23, 2026
|
149.16 | 150.24 | 148.46 | 148.82 | 148.82 | 238,801 |
|
Feb 20, 2026
|
149.58 | 150.08 | 148.74 | 149.88 | 149.88 | 256,573 |
|
Feb 19, 2026
|
149.34 | 149.54 | 148.60 | 149.16 | 149.16 | 169,188 |
|
Feb 18, 2026
|
148.48 | 149.52 | 148.32 | 149.50 | 149.50 | 148,194 |
|
Feb 17, 2026
|
147.64 | 148.06 | 146.82 | 147.82 | 147.82 | 202,358 |
|
Feb 16, 2026
|
147.80 | 148.12 | 147.38 | 147.54 | 147.54 | 230,083 |
|
Feb 13, 2026
|
147.46 | 147.96 | 146.56 | 147.70 | 147.70 | 210,704 |
|
Feb 12, 2026
|
149.72 | 149.80 | 147.60 | 147.84 | 147.84 | 224,899 |
|
Feb 11, 2026
|
148.86 | 150.06 | 148.40 | 149.08 | 149.08 | 175,473 |
|
Feb 10, 2026
|
148.54 | 149.20 | 148.40 | 148.90 | 148.90 | 351,737 |
|
Feb 9, 2026
|
148.16 | 148.56 | 147.04 | 148.54 | 148.54 | 361,314 |
|
Feb 6, 2026
|
145.78 | 147.86 | 145.70 | 147.82 | 147.82 | 302,305 |
|
Feb 5, 2026
|
147.56 | 147.80 | 145.60 | 146.50 | 146.50 | 243,573 |
|
Feb 4, 2026
|
148.06 | 148.66 | 147.64 | 147.76 | 147.76 | 193,259 |
|
Feb 3, 2026
|
149.22 | 149.40 | 147.94 | 148.10 | 148.10 | 189,215 |
|
Feb 2, 2026
|
145.82 | 148.56 | 145.74 | 148.54 | 148.54 | 294,616 |
|
Jan 30, 2026
|
146.22 | 147.56 | 146.02 | 147.22 | 147.22 | 155,745 |
|
Jan 29, 2026
|
147.54 | 148.00 | 145.62 | 146.14 | 146.14 | 154,555 |
|
Jan 28, 2026
|
147.60 | 147.72 | 147.14 | 147.38 | 147.38 | 206,997 |
|
Jan 27, 2026
|
147.86 | 147.96 | 146.96 | 147.16 | 147.16 | 167,189 |
|
Jan 26, 2026
|
146.98 | 147.48 | 146.30 | 147.24 | 147.24 | 178,608 |
|
Jan 23, 2026
|
147.96 | 148.00 | 147.32 | 147.72 | 147.72 | 350,864 |
|
Jan 22, 2026
|
148.06 | 148.50 | 147.66 | 147.98 | 147.98 | 324,115 |
|
Jan 21, 2026
|
146.18 | 147.42 | 145.36 | 147.00 | 147.00 | 207,100 |
|
Jan 20, 2026
|
146.84 | 146.88 | 145.54 | 146.66 | 146.66 | 411,967 |
|
Jan 19, 2026
|
148.30 | 148.68 | 147.90 | 148.04 | 148.04 | 207,152 |
|
Jan 16, 2026
|
150.12 | 150.12 | 149.34 | 149.90 | 149.90 | 209,251 |
|
Jan 15, 2026
|
149.32 | 150.38 | 149.26 | 150.24 | 150.24 | 248,259 |
|
Jan 14, 2026
|
149.16 | 149.30 | 148.10 | 148.40 | 148.40 | 200,858 |
|
Jan 13, 2026
|
149.10 | 149.54 | 148.74 | 149.26 | 149.26 | 233,560 |
|
Jan 12, 2026
|
148.14 | 149.08 | 147.76 | 149.00 | 149.00 | 309,840 |
|
Jan 9, 2026
|
147.94 | 149.04 | 147.86 | 148.90 | 148.90 | 252,002 |
|
Jan 8, 2026
|
147.42 | 147.80 | 147.22 | 147.72 | 147.72 | 253,583 |
|
Jan 7, 2026
|
148.04 | 148.14 | 147.68 | 148.00 | 148.00 | 305,971 |
|
Jan 6, 2026
|
147.10 | 148.00 | 146.78 | 147.70 | 147.70 | 369,069 |
|
Jan 5, 2026
|
146.44 | 147.20 | 146.38 | 147.08 | 147.08 | 378,940 |
|
Jan 2, 2026
|
145.64 | 146.14 | 144.86 | 145.14 | 145.14 | 502,599 |
|
Dec 30, 2025
|
145.06 | 145.42 | 145.00 | 145.42 | 145.42 | 124,449 |
|
Dec 29, 2025
|
145.16 | 145.30 | 144.70 | 144.98 | 144.98 | 203,223 |
|
Dec 23, 2025
|
144.40 | 144.80 | 144.12 | 144.70 | 144.70 | 147,227 |
|
Dec 22, 2025
|
144.36 | 144.42 | 143.96 | 144.40 | 144.40 | 126,707 |
|
Dec 19, 2025
|
143.38 | 144.22 | 143.06 | 144.18 | 144.18 | 132,714 |
|
Dec 18, 2025
|
142.00 | 143.62 | 141.98 | 143.52 | 143.52 | 204,321 |
|
Dec 17, 2025
|
143.28 | 143.64 | 141.80 | 141.80 | 141.80 | 114,377 |
|
Dec 16, 2025
|
142.60 | 143.20 | 142.02 | 142.44 | 142.44 | 125,771 |
|
Dec 15, 2025
|
143.96 | 144.32 | 143.06 | 143.46 | 143.46 | 209,925 |
|
Dec 12, 2025
|
144.94 | 145.10 | 143.00 | 143.18 | 143.18 | 229,677 |
|
Dec 11, 2025
|
143.74 | 144.44 | 143.56 | 144.08 | 144.08 | 160,091 |
|
Dec 10, 2025
|
144.58 | 144.84 | 144.36 | 144.72 | 144.72 | 112,733 |
|
Dec 9, 2025
|
144.96 | 145.12 | 144.50 | 144.98 | 144.98 | 105,686 |
|
Dec 8, 2025
|
145.12 | 145.28 | 144.70 | 144.90 | 144.90 | 144,656 |
|
Dec 5, 2025
|
144.98 | 145.58 | 144.74 | 145.16 | 145.16 | 110,010 |
|
Dec 4, 2025
|
144.48 | 144.76 | 144.18 | 144.54 | 144.54 | 108,782 |
|
Dec 3, 2025
|
144.30 | 144.40 | 143.42 | 144.18 | 144.18 | 165,000 |
|
Dec 2, 2025
|
144.00 | 144.84 | 143.94 | 144.26 | 144.26 | 238,118 |
|
Dec 1, 2025
|
143.92 | 144.34 | 143.36 | 144.30 | 144.30 | 394,589 |
|
Nov 28, 2025
|
144.50 | 144.98 | 144.50 | 144.84 | 144.84 | 120,118 |
|
Nov 27, 2025
|
144.30 | 144.50 | 144.20 | 144.26 | 144.26 | 172,981 |
|
Nov 26, 2025
|
143.88 | 144.44 | 143.52 | 144.42 | 144.42 | 114,053 |
|
Nov 25, 2025
|
142.64 | 142.80 | 141.50 | 142.80 | 142.80 | 86,050 |
|
Nov 24, 2025
|
141.62 | 142.66 | 140.90 | 142.46 | 142.46 | 170,608 |
|
Nov 21, 2025
|
139.92 | 140.80 | 139.20 | 140.80 | 140.80 | 224,298 |
|
Nov 20, 2025
|
143.40 | 144.06 | 142.22 | 142.22 | 142.22 | 208,006 |
|
Nov 19, 2025
|
140.92 | 142.44 | 140.76 | 141.38 | 141.38 | 196,212 |
|
Nov 18, 2025
|
141.14 | 141.64 | 140.06 | 141.18 | 141.18 | 202,108 |
|
Nov 17, 2025
|
143.98 | 144.04 | 142.50 | 143.02 | 143.02 | 233,679 |
|
Nov 14, 2025
|
142.86 | 143.82 | 141.46 | 143.68 | 143.68 | 221,895 |
|
Nov 13, 2025
|
145.82 | 145.94 | 143.76 | 143.82 | 143.82 | 171,618 |
|
Nov 12, 2025
|
146.00 | 146.40 | 145.42 | 145.74 | 145.74 | 113,278 |
|
Nov 11, 2025
|
145.16 | 145.30 | 144.72 | 145.02 | 145.02 | 131,621 |
|
Nov 10, 2025
|
144.26 | 145.00 | 144.12 | 144.54 | 144.54 | 150,922 |
|
Nov 7, 2025
|
143.88 | 143.92 | 141.48 | 141.54 | 141.54 | 157,159 |
|
Nov 6, 2025
|
144.80 | 145.24 | 143.36 | 143.36 | 143.36 | 193,216 |
|
Nov 5, 2025
|
144.26 | 145.48 | 144.14 | 145.46 | 145.46 | 142,365 |
|
Nov 4, 2025
|
144.52 | 145.64 | 144.06 | 145.26 | 145.26 | 151,333 |
|
Nov 3, 2025
|
145.78 | 146.58 | 145.50 | 145.78 | 145.78 | 321,833 |
|
Oct 31, 2025
|
145.84 | 146.10 | 145.28 | 145.54 | 145.54 | 118,618 |
|
Oct 30, 2025
|
145.64 | 145.88 | 145.06 | 145.66 | 145.66 | 155,537 |
