XETRA - Delayed Quote
EUR
Xtrackers MSCI World UCITS ETF 1C (XDWD.DE)
142.20
+0.25
(+0.18%)
At close: November 2 at 5:35:50 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
|
142.43 | 142.77 | 141.76 | 141.95 | 141.95 | 96,712 |
|
Oct 29, 2026
|
143.93 | 144.69 | 143.84 | 143.96 | 143.96 | 65,703 |
|
Oct 28, 2026
|
144.33 | 144.38 | 143.95 | 144.18 | 144.18 | 45,172 |
|
Oct 27, 2026
|
143.02 | 144.23 | 142.85 | 144.09 | 144.09 | 49,998 |
|
Oct 26, 2026
|
141.71 | 143.18 | 141.63 | 142.83 | 142.83 | 111,875 |
|
Oct 23, 2026
|
142.16 | 142.45 | 141.21 | 142.12 | 142.12 | 52,061 |
|
Oct 22, 2026
|
142.35 | 143.02 | 142.00 | 142.21 | 142.21 | 87,055 |
|
Oct 21, 2026
|
143.12 | 143.62 | 142.96 | 143.62 | 143.62 | 80,352 |
|
Oct 20, 2026
|
142.59 | 143.19 | 141.87 | 142.79 | 142.79 | 56,726 |
|
Oct 19, 2026
|
143.04 | 143.15 | 142.38 | 143.09 | 143.09 | 66,461 |
|
Oct 16, 2026
|
143.41 | 143.59 | 142.74 | 142.87 | 142.87 | 43,044 |
|
Oct 15, 2026
|
142.26 | 143.35 | 141.99 | 143.16 | 143.16 | 73,392 |
|
Oct 14, 2026
|
144.56 | 144.85 | 144.20 | 144.24 | 144.24 | 45,110 |
|
Oct 13, 2026
|
144.54 | 144.93 | 144.12 | 144.17 | 144.17 | 35,237 |
|
Oct 12, 2026
|
144.62 | 144.84 | 144.54 | 144.79 | 144.79 | 41,619 |
|
Oct 9, 2026
|
143.61 | 144.21 | 143.53 | 144.05 | 144.05 | 22,753 |
|
Oct 8, 2026
|
143.38 | 143.74 | 143.16 | 143.31 | 143.31 | 49,681 |
|
Oct 7, 2026
|
144.29 | 144.80 | 143.57 | 143.93 | 143.93 | 70,709 |
|
Oct 6, 2026
|
144.10 | 144.35 | 143.82 | 144.27 | 144.27 | 92,644 |
|
Oct 5, 2026
|
143.21 | 143.84 | 142.83 | 143.60 | 143.60 | 148,600 |
|
Oct 2, 2026
|
141.82 | 142.91 | 141.68 | 142.32 | 142.32 | 117,289 |
|
Oct 1, 2026
|
141.21 | 141.63 | 140.50 | 140.99 | 140.99 | 135,879 |
|
Sep 30, 2026
|
141.31 | 141.65 | 140.72 | 141.30 | 141.30 | 23,854 |
|
Sep 29, 2026
|
140.88 | 141.46 | 140.71 | 140.85 | 140.85 | 41,223 |
|
Sep 28, 2026
|
141.26 | 141.44 | 140.65 | 140.87 | 140.87 | 69,318 |
|
Sep 25, 2026
|
141.31 | 141.51 | 140.68 | 141.07 | 141.07 | 36,026 |
|
Sep 24, 2026
|
140.43 | 140.95 | 140.05 | 140.49 | 140.49 | 41,000 |
|
Sep 23, 2026
|
142.01 | 142.09 | 141.21 | 141.29 | 141.29 | 56,478 |
|
Sep 22, 2026
|
141.42 | 141.74 | 141.20 | 141.59 | 141.59 | 97,124 |
|
Sep 21, 2026
|
140.04 | 140.79 | 139.94 | 140.70 | 140.70 | 70,577 |
|
Sep 18, 2026
|
139.67 | 139.78 | 138.90 | 139.03 | 139.03 | 49,982 |
|
Sep 17, 2026
|
139.07 | 139.65 | 138.93 | 139.40 | 139.40 | 43,857 |
|
Sep 16, 2026
|
138.13 | 138.48 | 137.90 | 138.37 | 138.37 | 47,533 |
|
Sep 15, 2026
|
137.95 | 138.30 | 137.38 | 137.65 | 137.65 | 86,993 |
|
Sep 14, 2026
|
138.12 | 138.54 | 137.88 | 138.37 | 138.37 | 41,102 |
|
Sep 11, 2026
|
137.90 | 138.88 | 137.73 | 138.65 | 138.65 | 39,080 |
|
Sep 10, 2026
|
138.24 | 138.25 | 137.02 | 137.30 | 137.30 | 39,776 |
|
Sep 9, 2026
|
138.80 | 138.87 | 137.74 | 137.90 | 137.90 | 90,568 |
|
Sep 8, 2026
|
139.27 | 139.48 | 138.92 | 139.14 | 139.14 | 40,006 |
|
Sep 7, 2026
|
139.73 | 139.77 | 139.30 | 139.36 | 139.36 | 54,132 |
|
Sep 4, 2026
|
139.79 | 140.10 | 139.46 | 139.50 | 139.50 | 46,231 |
|
Sep 3, 2026
|
138.77 | 139.93 | 138.65 | 139.90 | 139.90 | 90,068 |
|
Sep 2, 2026
|
138.40 | 138.82 | 137.80 | 138.76 | 138.76 | 55,090 |
|
Sep 1, 2026
|
139.25 | 139.33 | 138.16 | 138.51 | 138.51 | 146,908 |
|
Aug 31, 2026
|
139.63 | 139.68 | 138.72 | 138.72 | 138.72 | 50,786 |
|
Aug 28, 2026
|
139.59 | 140.40 | 139.43 | 140.32 | 140.32 | 63,042 |
|
Aug 27, 2026
|
139.02 | 139.29 | 138.75 | 139.12 | 139.12 | 82,027 |
|
Aug 26, 2026
|
138.59 | 138.97 | 138.40 | 138.62 | 138.62 | 66,245 |
|
Aug 25, 2026
|
138.68 | 138.90 | 138.24 | 138.49 | 138.49 | 49,352 |
|
Aug 24, 2026
|
138.11 | 138.41 | 137.93 | 138.15 | 138.15 | 53,322 |
|
Aug 21, 2026
|
137.76 | 138.44 | 137.74 | 138.44 | 138.44 | 54,471 |
|
Aug 20, 2026
|
138.69 | 138.71 | 137.71 | 138.05 | 138.05 | 73,915 |
|
Aug 19, 2026
|
139.13 | 139.48 | 138.79 | 138.91 | 138.91 | 62,239 |
|
Aug 18, 2026
|
140.00 | 140.09 | 139.38 | 139.46 | 139.46 | 68,129 |
|
Aug 17, 2026
|
141.21 | 141.21 | 140.72 | 140.79 | 140.79 | 75,792 |
|
Aug 14, 2026
|
141.74 | 141.88 | 141.00 | 141.00 | 141.00 | 52,003 |
|
Aug 13, 2026
|
141.36 | 142.02 | 141.26 | 141.59 | 141.59 | 31,589 |
|
Aug 12, 2026
|
140.88 | 141.21 | 140.74 | 140.93 | 140.93 | 78,561 |
|
Aug 11, 2026
|
140.93 | 141.25 | 140.82 | 140.85 | 140.85 | 41,641 |
|
Aug 10, 2026
|
140.90 | 141.02 | 140.65 | 140.88 | 140.88 | 59,751 |
|
Aug 7, 2026
|
140.35 | 140.82 | 140.27 | 140.71 | 140.71 | 63,346 |
|
Aug 6, 2026
|
140.29 | 140.55 | 140.07 | 140.23 | 140.23 | 69,653 |
|
Aug 5, 2026
|
140.76 | 141.13 | 140.02 | 140.29 | 140.29 | 138,203 |
|
Aug 4, 2026
|
138.75 | 139.93 | 138.48 | 139.88 | 139.88 | 56,679 |
|
Aug 3, 2026
|
137.26 | 138.07 | 136.88 | 138.07 | 138.07 | 126,601 |
|
Jul 31, 2026
|
136.55 | 137.00 | 135.70 | 136.01 | 136.01 | 33,967 |
|
Jul 30, 2026
|
135.09 | 135.77 | 134.81 | 135.27 | 135.27 | 43,962 |
|
Jul 29, 2026
|
137.14 | 137.24 | 135.84 | 136.10 | 136.10 | 21,387 |
|
Jul 28, 2026
|
136.59 | 136.96 | 136.29 | 136.94 | 136.94 | 43,028 |
|
Jul 27, 2026
|
137.63 | 137.90 | 136.50 | 136.50 | 136.50 | 66,132 |
|
Jul 24, 2026
|
136.33 | 137.17 | 136.32 | 137.07 | 137.07 | 22,756 |
|
Jul 23, 2026
|
137.13 | 137.40 | 135.97 | 136.18 | 136.18 | 88,655 |
|
Jul 22, 2026
|
137.18 | 137.90 | 137.10 | 137.85 | 137.85 | 38,806 |
|
Jul 21, 2026
|
137.14 | 137.57 | 136.85 | 137.57 | 137.57 | 32,560 |
|
Jul 20, 2026
|
136.50 | 137.41 | 136.43 | 137.04 | 137.04 | 85,073 |
|
Jul 17, 2026
|
136.45 | 136.93 | 135.99 | 136.64 | 136.64 | 51,249 |
|
Jul 16, 2026
|
138.00 | 138.20 | 137.39 | 138.16 | 138.16 | 35,613 |
|
Jul 15, 2026
|
138.36 | 138.57 | 138.07 | 138.20 | 138.20 | 44,342 |
|
Jul 14, 2026
|
137.74 | 138.07 | 137.38 | 137.94 | 137.94 | 48,033 |
|
Jul 13, 2026
|
137.96 | 138.32 | 137.69 | 138.23 | 138.23 | 33,530 |
|
Jul 10, 2026
|
137.60 | 138.24 | 137.46 | 138.04 | 138.04 | 40,747 |
|
Jul 9, 2026
|
137.12 | 137.58 | 136.74 | 137.54 | 137.54 | 45,635 |
|
Jul 8, 2026
|
137.05 | 137.18 | 135.87 | 136.17 | 136.17 | 164,468 |
|
Jul 7, 2026
|
137.99 | 138.15 | 137.19 | 137.21 | 137.21 | 70,644 |
|
Jul 6, 2026
|
137.93 | 138.27 | 137.65 | 138.27 | 138.27 | 82,917 |
|
Jul 3, 2026
|
137.53 | 137.68 | 137.22 | 137.60 | 137.60 | 33,252 |
|
Jul 2, 2026
|
136.96 | 137.88 | 136.84 | 137.15 | 137.15 | 58,572 |
|
Jul 1, 2026
|
136.79 | 137.74 | 136.67 | 137.74 | 137.74 | 154,441 |
|
Jun 30, 2026
|
136.55 | 136.93 | 136.24 | 136.88 | 136.88 | 33,555 |
|
Jun 29, 2026
|
135.32 | 136.07 | 134.91 | 135.53 | 135.53 | 42,755 |
|
Jun 26, 2026
|
135.05 | 135.36 | 133.98 | 135.36 | 135.36 | 47,821 |
|
Jun 25, 2026
|
136.43 | 136.85 | 135.35 | 135.81 | 135.81 | 42,032 |
|
Jun 24, 2026
|
135.79 | 136.66 | 135.70 | 136.49 | 136.49 | 100,236 |
|
Jun 23, 2026
|
135.10 | 136.24 | 134.87 | 135.70 | 135.70 | 66,483 |
|
Jun 22, 2026
|
136.75 | 137.64 | 136.57 | 136.83 | 136.83 | 64,698 |
|
Jun 19, 2026
|
136.52 | 136.71 | 136.21 | 136.58 | 136.58 | 36,630 |
|
Jun 18, 2026
|
136.27 | 136.91 | 136.18 | 136.45 | 136.45 | 32,592 |
|
Jun 17, 2026
|
135.80 | 136.00 | 135.62 | 135.93 | 135.93 | 29,709 |
|
Jun 16, 2026
|
136.10 | 136.25 | 135.75 | 135.87 | 135.87 | 71,748 |
|
Jun 15, 2026
|
135.76 | 135.99 | 135.40 | 135.99 | 135.99 | 142,518 |
|
Jun 12, 2026
|
133.32 | 134.63 | 133.26 | 134.46 | 134.46 | 136,965 |
|
Jun 11, 2026
|
132.16 | 132.80 | 131.98 | 132.32 | 132.32 | 75,245 |
|
Jun 10, 2026
|
132.75 | 133.21 | 131.72 | 132.07 | 132.07 | 74,255 |
|
Jun 9, 2026
|
134.14 | 134.75 | 132.23 | 132.41 | 132.41 | 74,591 |
|
Jun 8, 2026
|
133.60 | 134.71 | 133.41 | 134.21 | 134.21 | 127,337 |
|
Jun 5, 2026
|
135.01 | 135.43 | 134.87 | 134.98 | 134.98 | 54,148 |
|
Jun 4, 2026
|
135.11 | 135.58 | 134.44 | 135.57 | 135.57 | 87,781 |
|
Jun 3, 2026
|
136.28 | 136.32 | 135.57 | 135.58 | 135.58 | 33,700 |
|
Jun 2, 2026
|
135.43 | 136.04 | 135.15 | 136.02 | 136.02 | 108,027 |
|
Jun 1, 2026
|
135.51 | 135.64 | 135.00 | 135.43 | 135.43 | 141,545 |
|
May 29, 2026
|
135.18 | 135.54 | 134.98 | 135.04 | 135.04 | 41,933 |
|
May 28, 2026
|
134.57 | 134.79 | 134.15 | 134.77 | 134.77 | 65,686 |
|
May 27, 2026
|
134.68 | 135.08 | 134.26 | 134.46 | 134.46 | 129,513 |
|
May 26, 2026
|
134.85 | 135.04 | 134.59 | 134.74 | 134.74 | 128,811 |
|
May 25, 2026
|
135.05 | 135.46 | 134.95 | 135.15 | 135.15 | 45,324 |
|
May 22, 2026
|
133.91 | 134.45 | 133.77 | 134.41 | 134.41 | 42,425 |
|
May 21, 2026
|
132.88 | 133.24 | 132.60 | 132.99 | 132.99 | 38,363 |
|
May 20, 2026
|
131.81 | 132.97 | 131.81 | 132.78 | 132.78 | 88,087 |
|
May 19, 2026
|
131.99 | 132.40 | 131.41 | 131.61 | 131.61 | 92,522 |
|
May 18, 2026
|
131.34 | 132.38 | 131.18 | 131.74 | 131.74 | 119,817 |
|
May 15, 2026
|
132.93 | 132.99 | 132.00 | 132.49 | 132.49 | 101,482 |
|
May 14, 2026
|
132.37 | 133.56 | 132.35 | 133.50 | 133.50 | 23,723 |
|
May 13, 2026
|
131.65 | 131.99 | 131.24 | 131.75 | 131.75 | 42,609 |
|
May 12, 2026
|
130.63 | 131.01 | 130.26 | 130.41 | 130.41 | 27,607 |
|
May 11, 2026
|
130.78 | 131.25 | 130.60 | 131.21 | 131.21 | 59,016 |
|
May 8, 2026
|
130.66 | 130.82 | 130.46 | 130.76 | 130.76 | 45,782 |
|
May 7, 2026
|
131.37 | 131.45 | 130.79 | 130.85 | 130.85 | 63,535 |
|
May 6, 2026
|
129.86 | 130.92 | 129.86 | 130.82 | 130.82 | 65,787 |
|
May 5, 2026
|
128.87 | 129.45 | 128.84 | 129.45 | 129.45 | 60,477 |
|
May 4, 2026
|
128.96 | 129.16 | 128.13 | 128.38 | 128.38 | 142,166 |
|
Apr 30, 2026
|
127.29 | 128.48 | 127.25 | 127.95 | 127.95 | 42,144 |
|
Apr 29, 2026
|
127.69 | 127.72 | 127.07 | 127.15 | 127.15 | 43,666 |
|
Apr 28, 2026
|
128.05 | 128.19 | 127.10 | 127.10 | 127.10 | 58,567 |
|
Apr 27, 2026
|
127.75 | 127.89 | 127.42 | 127.54 | 127.54 | 60,302 |
|
Apr 24, 2026
|
127.78 | 128.00 | 127.35 | 127.69 | 127.69 | 35,294 |
|
Apr 23, 2026
|
127.40 | 127.97 | 127.16 | 127.96 | 127.96 | 48,443 |
|
Apr 22, 2026
|
127.33 | 127.60 | 127.05 | 127.53 | 127.53 | 30,178 |
|
Apr 21, 2026
|
127.50 | 127.93 | 126.85 | 126.96 | 126.96 | 30,687 |
|
Apr 20, 2026
|
127.07 | 127.48 | 126.85 | 127.11 | 127.11 | 63,646 |
|
Apr 17, 2026
|
126.13 | 127.61 | 126.08 | 127.61 | 127.61 | 67,353 |
|
Apr 16, 2026
|
126.04 | 126.27 | 125.78 | 126.13 | 126.13 | 30,337 |
|
Apr 15, 2026
|
125.14 | 125.43 | 125.00 | 125.36 | 125.36 | 78,180 |
|
Apr 14, 2026
|
124.00 | 124.92 | 123.91 | 124.92 | 124.92 | 41,360 |
|
Apr 13, 2026
|
122.90 | 123.65 | 122.68 | 123.54 | 123.54 | 47,129 |
|
Apr 10, 2026
|
123.59 | 123.95 | 123.53 | 123.55 | 123.55 | 48,878 |
|
Apr 9, 2026
|
123.18 | 123.27 | 122.71 | 123.27 | 123.27 | 55,341 |
|
Apr 8, 2026
|
123.38 | 123.71 | 122.66 | 123.10 | 123.10 | 309,348 |
|
Apr 7, 2026
|
120.97 | 121.50 | 119.66 | 120.00 | 120.00 | 130,829 |
|
Apr 2, 2026
|
119.33 | 121.00 | 118.95 | 120.74 | 120.74 | 54,379 |
|
Apr 1, 2026
|
120.56 | 120.66 | 119.90 | 120.66 | 120.66 | 170,862 |
|
Mar 31, 2026
|
117.86 | 118.47 | 117.73 | 118.22 | 118.22 | 105,629 |
|
Mar 30, 2026
|
117.30 | 118.43 | 117.30 | 118.32 | 118.32 | 63,710 |
|
Mar 27, 2026
|
119.00 | 119.07 | 117.40 | 117.53 | 117.53 | 68,977 |
|
Mar 26, 2026
|
119.92 | 120.04 | 119.20 | 119.25 | 119.25 | 38,978 |
|
Mar 25, 2026
|
120.29 | 120.72 | 119.90 | 120.53 | 120.53 | 57,707 |
|
Mar 24, 2026
|
119.50 | 119.64 | 118.51 | 119.36 | 119.36 | 62,315 |
|
Mar 23, 2026
|
117.39 | 121.43 | 117.25 | 119.36 | 119.36 | 80,434 |
|
Mar 20, 2026
|
120.49 | 120.64 | 118.88 | 118.88 | 118.88 | 90,584 |
|
Mar 19, 2026
|
121.39 | 121.54 | 119.11 | 120.10 | 120.10 | 92,615 |
|
Mar 18, 2026
|
123.51 | 123.61 | 122.04 | 122.15 | 122.15 | 40,935 |
|
Mar 17, 2026
|
122.40 | 123.42 | 122.14 | 122.93 | 122.93 | 36,107 |
|
Mar 16, 2026
|
122.64 | 123.11 | 122.04 | 122.67 | 122.67 | 104,660 |
|
Mar 13, 2026
|
121.99 | 123.26 | 121.93 | 122.32 | 122.32 | 90,124 |
|
Mar 12, 2026
|
122.99 | 123.11 | 122.11 | 122.49 | 122.49 | 31,097 |
|
Mar 11, 2026
|
123.14 | 123.49 | 122.76 | 123.18 | 123.18 | 68,754 |
|
Mar 10, 2026
|
123.25 | 123.71 | 122.61 | 123.61 | 123.61 | 82,976 |
|
Mar 9, 2026
|
120.65 | 122.04 | 120.54 | 121.90 | 121.90 | 133,297 |
|
Mar 5, 2026
|
124.39 | 124.90 | 123.72 | 123.83 | 123.83 | 81,480 |
|
Mar 4, 2026
|
123.34 | 124.63 | 123.29 | 124.46 | 124.46 | 108,718 |
|
Mar 3, 2026
|
123.73 | 123.74 | 122.18 | 123.11 | 123.11 | 77,159 |
|
Mar 2, 2026
|
123.21 | 124.88 | 123.00 | 124.59 | 124.59 | 190,530 |
|
Feb 27, 2026
|
124.62 | 124.86 | 123.64 | 124.14 | 124.14 | 46,178 |
|
Feb 26, 2026
|
125.05 | 125.31 | 124.10 | 124.70 | 124.70 | 36,298 |
|
Feb 25, 2026
|
124.42 | 125.05 | 124.39 | 125.00 | 125.00 | 40,603 |
|
Feb 24, 2026
|
123.52 | 124.24 | 123.30 | 124.03 | 124.03 | 52,437 |
|
Feb 23, 2026
|
123.75 | 124.56 | 123.15 | 123.45 | 123.45 | 79,212 |
|
Feb 20, 2026
|
124.33 | 124.68 | 123.61 | 124.44 | 124.44 | 90,475 |
|
Feb 19, 2026
|
124.17 | 124.32 | 123.61 | 124.00 | 124.00 | 49,125 |
|
Feb 18, 2026
|
123.36 | 124.27 | 123.32 | 124.22 | 124.22 | 50,873 |
|
Feb 17, 2026
|
122.63 | 123.04 | 122.00 | 122.85 | 122.85 | 47,521 |
|
Feb 16, 2026
|
122.74 | 122.97 | 122.42 | 122.52 | 122.52 | 137,010 |
|
Feb 13, 2026
|
122.43 | 123.00 | 121.80 | 122.75 | 122.75 | 85,515 |
|
Feb 12, 2026
|
124.52 | 124.54 | 122.83 | 122.95 | 122.95 | 47,856 |
|
Feb 11, 2026
|
123.97 | 124.95 | 123.58 | 124.07 | 124.07 | 110,607 |
|
Feb 10, 2026
|
123.76 | 124.29 | 123.72 | 124.08 | 124.08 | 34,111 |
|
Feb 9, 2026
|
123.54 | 123.87 | 122.60 | 123.85 | 123.85 | 84,196 |
|
Feb 6, 2026
|
121.50 | 123.21 | 121.50 | 123.21 | 123.21 | 58,373 |
|
Feb 5, 2026
|
123.00 | 123.18 | 121.34 | 122.05 | 122.05 | 87,433 |
|
Feb 4, 2026
|
123.37 | 123.88 | 123.13 | 123.25 | 123.25 | 78,868 |
|
Feb 3, 2026
|
124.56 | 124.71 | 123.39 | 123.56 | 123.56 | 68,263 |
|
Feb 2, 2026
|
121.83 | 124.11 | 121.82 | 124.07 | 124.07 | 188,983 |
|
Jan 30, 2026
|
121.82 | 123.03 | 121.76 | 122.79 | 122.79 | 45,855 |
|
Jan 29, 2026
|
122.85 | 123.29 | 121.34 | 121.86 | 121.86 | 59,698 |
|
Jan 28, 2026
|
123.00 | 123.07 | 122.65 | 122.85 | 122.85 | 45,284 |
|
Jan 27, 2026
|
123.42 | 123.45 | 122.60 | 122.75 | 122.75 | 31,148 |
|
Jan 26, 2026
|
122.71 | 123.06 | 122.20 | 122.92 | 122.92 | 63,861 |
|
Jan 23, 2026
|
123.61 | 123.67 | 123.13 | 123.39 | 123.39 | 57,758 |
|
Jan 22, 2026
|
123.71 | 124.10 | 123.31 | 123.57 | 123.57 | 91,712 |
|
Jan 21, 2026
|
122.14 | 123.11 | 121.40 | 122.74 | 122.74 | 70,369 |
|
Jan 20, 2026
|
122.79 | 122.81 | 121.80 | 122.66 | 122.66 | 156,992 |
|
Jan 19, 2026
|
124.03 | 124.31 | 123.61 | 123.74 | 123.74 | 91,077 |
|
Jan 16, 2026
|
125.72 | 125.72 | 125.10 | 125.58 | 125.58 | 36,619 |
|
Jan 15, 2026
|
125.01 | 125.87 | 125.01 | 125.75 | 125.75 | 88,719 |
|
Jan 14, 2026
|
124.93 | 125.08 | 124.01 | 124.25 | 124.25 | 69,714 |
|
Jan 13, 2026
|
124.96 | 125.25 | 124.65 | 125.06 | 125.06 | 49,165 |
|
Jan 12, 2026
|
124.17 | 124.90 | 123.88 | 124.83 | 124.83 | 84,306 |
|
Jan 9, 2026
|
124.07 | 125.06 | 124.01 | 124.91 | 124.91 | 41,487 |
|
Jan 8, 2026
|
123.56 | 123.92 | 123.46 | 123.87 | 123.87 | 52,149 |
|
Jan 7, 2026
|
124.11 | 124.18 | 123.82 | 124.09 | 124.09 | 78,601 |
|
Jan 6, 2026
|
123.26 | 123.99 | 123.00 | 123.72 | 123.72 | 48,008 |
|
Jan 5, 2026
|
122.73 | 123.42 | 122.68 | 123.30 | 123.30 | 151,811 |
|
Jan 2, 2026
|
122.18 | 122.56 | 121.48 | 121.72 | 121.72 | 172,015 |
|
Dec 30, 2025
|
121.99 | 122.24 | 121.93 | 122.23 | 122.23 | 22,737 |
|
Dec 29, 2025
|
122.16 | 122.20 | 121.70 | 122.01 | 122.01 | 47,146 |
|
Dec 23, 2025
|
121.53 | 121.91 | 121.38 | 121.85 | 121.85 | 33,749 |
|
Dec 22, 2025
|
121.46 | 121.57 | 121.17 | 121.56 | 121.56 | 61,571 |
|
Dec 19, 2025
|
120.64 | 121.33 | 120.30 | 121.29 | 121.29 | 135,102 |
|
Dec 18, 2025
|
119.50 | 120.81 | 119.47 | 120.81 | 120.81 | 112,089 |
|
Dec 17, 2025
|
120.69 | 120.93 | 119.38 | 119.38 | 119.38 | 74,986 |
|
Dec 16, 2025
|
120.06 | 120.46 | 119.60 | 119.96 | 119.96 | 68,148 |
|
Dec 15, 2025
|
121.30 | 121.57 | 120.43 | 120.75 | 120.75 | 154,632 |
|
Dec 12, 2025
|
122.06 | 122.23 | 120.50 | 120.64 | 120.64 | 40,024 |
|
Dec 11, 2025
|
121.07 | 121.65 | 120.93 | 121.32 | 121.32 | 34,303 |
|
Dec 10, 2025
|
121.69 | 121.89 | 121.50 | 121.81 | 121.81 | 60,454 |
|
Dec 9, 2025
|
122.08 | 122.18 | 121.74 | 122.09 | 122.09 | 37,139 |
|
Dec 8, 2025
|
122.15 | 122.27 | 121.89 | 121.96 | 121.96 | 70,754 |
|
Dec 5, 2025
|
122.06 | 122.50 | 121.86 | 122.17 | 122.17 | 63,627 |
|
Dec 4, 2025
|
121.67 | 121.87 | 121.43 | 121.72 | 121.72 | 107,153 |
|
Dec 3, 2025
|
121.54 | 121.61 | 120.81 | 121.43 | 121.43 | 38,900 |
|
Dec 2, 2025
|
121.21 | 121.93 | 121.15 | 121.41 | 121.41 | 119,703 |
|
Dec 1, 2025
|
121.13 | 121.40 | 120.69 | 121.40 | 121.40 | 135,342 |
|
Nov 28, 2025
|
121.89 | 122.00 | 121.70 | 121.89 | 121.89 | 39,781 |
|
Nov 27, 2025
|
121.41 | 121.53 | 121.34 | 121.40 | 121.40 | 25,136 |
|
Nov 26, 2025
|
121.04 | 121.52 | 120.72 | 121.52 | 121.52 | 56,743 |
|
Nov 25, 2025
|
119.94 | 120.09 | 118.95 | 120.09 | 120.09 | 55,645 |
|
Nov 24, 2025
|
119.04 | 119.90 | 118.49 | 119.75 | 119.75 | 74,588 |
|
Nov 21, 2025
|
117.54 | 118.36 | 117.00 | 118.36 | 118.36 | 113,598 |
|
Nov 20, 2025
|
120.40 | 121.06 | 119.43 | 119.43 | 119.43 | 83,081 |
|
Nov 19, 2025
|
118.30 | 119.54 | 118.13 | 118.68 | 118.68 | 44,040 |
|
Nov 18, 2025
|
118.50 | 118.88 | 117.45 | 118.46 | 118.46 | 74,324 |
|
Nov 17, 2025
|
120.82 | 120.90 | 119.67 | 120.08 | 120.08 | 118,795 |
|
Nov 14, 2025
|
119.93 | 120.57 | 118.67 | 120.53 | 120.53 | 85,171 |
|
Nov 13, 2025
|
122.44 | 122.47 | 120.67 | 120.69 | 120.69 | 91,462 |
|
Nov 12, 2025
|
122.56 | 122.90 | 122.18 | 122.38 | 122.38 | 54,670 |
|
Nov 11, 2025
|
121.90 | 121.99 | 121.50 | 121.68 | 121.68 | 35,316 |
|
Nov 10, 2025
|
121.01 | 121.67 | 120.89 | 121.18 | 121.18 | 74,728 |
|
Nov 7, 2025
|
120.79 | 120.81 | 118.72 | 118.81 | 118.81 | 119,361 |
|
Nov 6, 2025
|
121.50 | 121.96 | 120.33 | 120.33 | 120.33 | 83,758 |
|
Nov 5, 2025
|
121.16 | 122.13 | 121.11 | 122.11 | 122.11 | 70,935 |
|
Nov 4, 2025
|
121.37 | 122.28 | 121.00 | 121.93 | 121.93 | 100,053 |
|
Nov 3, 2025
|
122.36 | 123.07 | 122.18 | 122.43 | 122.43 | 126,958 |
