XETRA - Delayed Quote
EUR
Xtrackers MSCI World Information Technology UCITS ETF 1C (XDWT.DE)
121.84
-3.46
(-2.76%)
As of 9:54:01 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
121.94 | 122.20 | 121.64 | 122.20 | 122.20 | 10,511 |
|
Nov 2, 2026
|
126.70 | 126.70 | 125.08 | 125.30 | 125.30 | 69,523 |
|
Oct 30, 2026
|
128.16 | 128.34 | 125.84 | 125.94 | 125.94 | 43,878 |
|
Oct 29, 2026
|
131.84 | 132.74 | 131.14 | 131.58 | 131.58 | 42,797 |
|
Oct 28, 2026
|
133.36 | 133.44 | 132.50 | 132.68 | 132.68 | 15,555 |
|
Oct 27, 2026
|
129.78 | 132.62 | 129.64 | 132.38 | 132.38 | 13,121 |
|
Oct 26, 2026
|
127.44 | 130.14 | 127.08 | 129.64 | 129.64 | 19,267 |
|
Oct 23, 2026
|
127.50 | 128.48 | 126.72 | 128.30 | 128.30 | 29,650 |
|
Oct 22, 2026
|
128.64 | 129.44 | 127.42 | 127.54 | 127.54 | 25,005 |
|
Oct 21, 2026
|
129.78 | 130.92 | 129.40 | 130.92 | 130.92 | 22,757 |
|
Oct 20, 2026
|
129.28 | 129.66 | 127.32 | 129.14 | 129.14 | 27,893 |
|
Oct 19, 2026
|
129.82 | 130.68 | 129.30 | 130.68 | 130.68 | 57,000 |
|
Oct 16, 2026
|
131.28 | 131.40 | 128.82 | 129.10 | 129.10 | 25,854 |
|
Oct 15, 2026
|
130.66 | 131.06 | 128.80 | 130.60 | 130.60 | 57,495 |
|
Oct 14, 2026
|
135.88 | 136.22 | 134.68 | 134.68 | 134.68 | 14,197 |
|
Oct 13, 2026
|
135.02 | 136.26 | 134.78 | 135.08 | 135.08 | 13,141 |
|
Oct 12, 2026
|
137.70 | 137.92 | 136.26 | 136.36 | 136.36 | 27,662 |
|
Oct 9, 2026
|
137.76 | 138.00 | 136.84 | 137.14 | 137.14 | 13,618 |
|
Oct 8, 2026
|
138.42 | 138.92 | 138.12 | 138.32 | 138.32 | 17,402 |
|
Oct 7, 2026
|
139.38 | 139.58 | 138.40 | 138.84 | 138.84 | 23,974 |
|
Oct 6, 2026
|
139.06 | 139.82 | 138.64 | 139.42 | 139.42 | 16,647 |
|
Oct 5, 2026
|
138.02 | 139.10 | 137.50 | 138.38 | 138.38 | 30,933 |
|
Oct 2, 2026
|
136.28 | 138.00 | 136.14 | 137.14 | 137.14 | 19,767 |
|
Oct 1, 2026
|
135.38 | 135.48 | 134.18 | 134.70 | 134.70 | 41,065 |
|
Sep 30, 2026
|
132.64 | 134.38 | 132.20 | 134.04 | 134.04 | 50,247 |
|
Sep 29, 2026
|
132.66 | 133.76 | 132.64 | 133.20 | 133.20 | 11,798 |
|
Sep 28, 2026
|
132.16 | 133.26 | 131.52 | 132.20 | 132.20 | 25,747 |
|
Sep 25, 2026
|
132.50 | 133.06 | 132.08 | 132.68 | 132.68 | 17,420 |
|
Sep 24, 2026
|
131.16 | 131.56 | 130.62 | 131.08 | 131.08 | 12,103 |
|
Sep 23, 2026
|
132.94 | 133.06 | 131.66 | 132.20 | 132.20 | 29,034 |
|
Sep 22, 2026
|
131.06 | 132.20 | 131.00 | 132.14 | 132.14 | 12,866 |
|
Sep 21, 2026
|
128.84 | 130.28 | 128.74 | 130.18 | 130.18 | 22,857 |
|
Sep 18, 2026
|
127.64 | 127.82 | 126.76 | 127.04 | 127.04 | 34,886 |
|
Sep 17, 2026
|
125.42 | 126.62 | 125.42 | 126.60 | 126.60 | 10,786 |
|
Sep 16, 2026
|
124.16 | 124.82 | 123.82 | 124.60 | 124.60 | 10,517 |
|
Sep 15, 2026
|
123.76 | 124.14 | 123.18 | 123.50 | 123.50 | 42,181 |
|
Sep 14, 2026
|
123.76 | 124.14 | 122.58 | 124.14 | 124.14 | 34,285 |
|
Sep 11, 2026
|
124.62 | 126.00 | 124.40 | 125.98 | 125.98 | 28,165 |
|
Sep 10, 2026
|
125.12 | 125.12 | 123.38 | 124.32 | 124.32 | 26,808 |
|
Sep 9, 2026
|
125.50 | 125.60 | 124.28 | 124.92 | 124.92 | 14,416 |
|
Sep 8, 2026
|
126.02 | 126.52 | 125.24 | 125.76 | 125.76 | 29,385 |
|
Sep 7, 2026
|
126.46 | 126.46 | 125.68 | 125.88 | 125.88 | 17,836 |
|
Sep 4, 2026
|
125.40 | 126.42 | 125.34 | 125.36 | 125.36 | 43,015 |
|
Sep 3, 2026
|
123.86 | 124.90 | 123.08 | 124.90 | 124.90 | 19,700 |
|
Sep 2, 2026
|
123.54 | 123.94 | 122.68 | 123.86 | 123.86 | 51,980 |
|
Sep 1, 2026
|
125.02 | 125.06 | 122.74 | 123.84 | 123.84 | 49,168 |
|
Aug 31, 2026
|
125.02 | 125.02 | 124.10 | 124.10 | 124.10 | 13,946 |
|
Aug 28, 2026
|
125.48 | 126.46 | 125.08 | 126.24 | 126.24 | 15,451 |
|
Aug 27, 2026
|
123.68 | 125.22 | 123.62 | 124.80 | 124.80 | 27,639 |
|
Aug 26, 2026
|
121.24 | 121.92 | 120.60 | 121.58 | 121.58 | 19,196 |
|
Aug 25, 2026
|
121.08 | 121.76 | 120.78 | 121.08 | 121.08 | 22,623 |
|
Aug 24, 2026
|
121.16 | 121.60 | 119.86 | 120.42 | 120.42 | 39,659 |
|
Aug 21, 2026
|
122.14 | 122.68 | 121.42 | 122.18 | 122.18 | 21,040 |
|
Aug 20, 2026
|
122.94 | 123.06 | 121.58 | 122.04 | 122.04 | 28,545 |
|
Aug 19, 2026
|
123.88 | 124.26 | 121.90 | 122.92 | 122.92 | 43,796 |
|
Aug 18, 2026
|
125.80 | 125.98 | 123.80 | 124.14 | 124.14 | 37,601 |
|
Aug 17, 2026
|
127.92 | 127.94 | 127.10 | 127.74 | 127.74 | 31,412 |
|
Aug 14, 2026
|
128.18 | 128.44 | 126.92 | 126.98 | 126.98 | 12,181 |
|
Aug 13, 2026
|
127.30 | 128.90 | 127.00 | 128.40 | 128.40 | 21,514 |
|
Aug 12, 2026
|
126.14 | 127.42 | 126.04 | 126.84 | 126.84 | 19,129 |
|
Aug 11, 2026
|
125.94 | 126.60 | 125.44 | 125.66 | 125.66 | 26,520 |
|
Aug 10, 2026
|
127.10 | 127.44 | 126.00 | 126.12 | 126.12 | 17,278 |
|
Aug 7, 2026
|
125.82 | 126.72 | 125.50 | 126.48 | 126.48 | 30,409 |
|
Aug 6, 2026
|
124.72 | 126.10 | 123.66 | 125.48 | 125.48 | 38,100 |
|
Aug 5, 2026
|
125.96 | 126.30 | 125.18 | 125.46 | 125.46 | 46,932 |
|
Aug 4, 2026
|
121.50 | 124.60 | 121.26 | 124.58 | 124.58 | 34,021 |
|
Aug 3, 2026
|
119.30 | 120.06 | 117.34 | 119.88 | 119.88 | 113,997 |
|
Jul 31, 2026
|
118.92 | 119.74 | 117.04 | 117.28 | 117.28 | 41,199 |
|
Jul 30, 2026
|
115.44 | 119.10 | 114.86 | 118.20 | 118.20 | 67,101 |
|
Jul 29, 2026
|
117.18 | 117.76 | 115.38 | 115.74 | 115.74 | 27,023 |
|
Jul 28, 2026
|
117.74 | 118.00 | 115.50 | 117.48 | 117.48 | 50,364 |
|
Jul 27, 2026
|
121.54 | 121.82 | 117.66 | 118.06 | 118.06 | 21,015 |
|
Jul 24, 2026
|
120.52 | 121.26 | 119.76 | 120.84 | 120.84 | 18,159 |
|
Jul 23, 2026
|
122.04 | 122.54 | 120.28 | 120.66 | 120.66 | 29,633 |
|
Jul 22, 2026
|
121.18 | 122.66 | 120.78 | 122.48 | 122.48 | 27,760 |
|
Jul 21, 2026
|
120.80 | 122.22 | 120.64 | 122.08 | 122.08 | 48,450 |
|
Jul 20, 2026
|
119.34 | 121.06 | 119.24 | 120.18 | 120.18 | 43,307 |
|
Jul 17, 2026
|
118.38 | 119.32 | 116.70 | 118.78 | 118.78 | 46,827 |
|
Jul 16, 2026
|
122.18 | 122.18 | 119.90 | 120.82 | 120.82 | 21,222 |
|
Jul 15, 2026
|
124.30 | 124.30 | 121.62 | 121.94 | 121.94 | 36,357 |
|
Jul 14, 2026
|
122.32 | 123.18 | 121.30 | 123.00 | 123.00 | 29,331 |
|
Jul 13, 2026
|
122.42 | 123.20 | 122.00 | 123.04 | 123.04 | 44,119 |
|
Jul 10, 2026
|
122.98 | 123.76 | 122.62 | 123.56 | 123.56 | 14,579 |
|
Jul 9, 2026
|
122.20 | 123.70 | 121.98 | 123.70 | 123.70 | 31,859 |
|
Jul 8, 2026
|
119.54 | 120.40 | 117.50 | 119.64 | 119.64 | 27,764 |
|
Jul 7, 2026
|
121.34 | 121.34 | 118.48 | 119.32 | 119.32 | 40,193 |
|
Jul 6, 2026
|
121.72 | 123.42 | 121.38 | 123.20 | 123.20 | 42,831 |
|
Jul 3, 2026
|
121.26 | 122.08 | 121.26 | 121.78 | 121.78 | 18,197 |
|
Jul 2, 2026
|
122.28 | 123.54 | 120.48 | 121.20 | 121.20 | 41,581 |
|
Jul 1, 2026
|
124.68 | 124.88 | 122.64 | 123.78 | 123.78 | 44,538 |
|
Jun 30, 2026
|
122.40 | 124.32 | 122.00 | 124.02 | 124.02 | 12,709 |
|
Jun 29, 2026
|
120.62 | 121.36 | 118.28 | 120.56 | 120.56 | 54,912 |
|
Jun 26, 2026
|
120.12 | 120.42 | 118.20 | 119.96 | 119.96 | 23,785 |
|
Jun 25, 2026
|
124.26 | 125.06 | 119.56 | 121.08 | 121.08 | 57,542 |
|
Jun 24, 2026
|
122.98 | 123.46 | 121.76 | 122.98 | 122.98 | 19,817 |
|
Jun 23, 2026
|
123.48 | 124.04 | 121.70 | 122.72 | 122.72 | 34,322 |
|
Jun 22, 2026
|
126.26 | 128.08 | 126.00 | 126.26 | 126.26 | 38,790 |
|
Jun 19, 2026
|
125.60 | 125.86 | 125.06 | 125.74 | 125.74 | 12,840 |
|
Jun 18, 2026
|
124.38 | 125.76 | 124.24 | 125.18 | 125.18 | 20,091 |
|
Jun 17, 2026
|
122.90 | 123.64 | 122.56 | 123.10 | 123.10 | 20,631 |
|
Jun 16, 2026
|
124.50 | 125.00 | 122.66 | 122.76 | 122.76 | 42,912 |
|
Jun 15, 2026
|
123.50 | 124.34 | 123.22 | 124.32 | 124.32 | 45,207 |
|
Jun 12, 2026
|
119.80 | 121.28 | 119.38 | 121.24 | 121.24 | 67,394 |
|
Jun 11, 2026
|
118.10 | 119.16 | 117.04 | 118.30 | 118.30 | 74,508 |
|
Jun 10, 2026
|
118.74 | 119.84 | 116.82 | 117.58 | 117.58 | 66,356 |
|
Jun 9, 2026
|
123.00 | 123.00 | 118.26 | 118.26 | 118.26 | 37,077 |
|
Jun 8, 2026
|
120.72 | 123.50 | 120.60 | 122.92 | 122.92 | 62,416 |
|
Jun 5, 2026
|
124.82 | 125.52 | 122.84 | 122.86 | 122.86 | 40,037 |
|
Jun 4, 2026
|
127.24 | 127.30 | 124.34 | 126.16 | 126.16 | 24,759 |
|
Jun 3, 2026
|
130.24 | 130.70 | 128.16 | 128.78 | 128.78 | 43,769 |
|
Jun 2, 2026
|
128.32 | 129.60 | 128.16 | 129.54 | 129.54 | 28,266 |
|
Jun 1, 2026
|
126.44 | 127.80 | 125.74 | 127.80 | 127.80 | 82,656 |
|
May 29, 2026
|
123.42 | 125.14 | 123.20 | 124.30 | 124.30 | 32,869 |
|
May 28, 2026
|
120.82 | 122.40 | 120.72 | 122.38 | 122.38 | 26,051 |
|
May 27, 2026
|
121.46 | 122.56 | 119.92 | 120.38 | 120.38 | 51,452 |
|
May 26, 2026
|
120.92 | 122.28 | 120.42 | 121.66 | 121.66 | 21,125 |
|
May 25, 2026
|
121.50 | 121.66 | 121.12 | 121.42 | 121.42 | 22,510 |
|
May 22, 2026
|
119.40 | 120.42 | 119.02 | 120.38 | 120.38 | 23,823 |
|
May 21, 2026
|
117.70 | 118.98 | 117.32 | 117.98 | 117.98 | 24,001 |
|
May 20, 2026
|
116.58 | 118.00 | 116.50 | 117.80 | 117.80 | 32,834 |
|
May 19, 2026
|
115.92 | 117.04 | 114.90 | 115.58 | 115.58 | 66,145 |
|
May 18, 2026
|
117.26 | 118.62 | 115.64 | 116.00 | 116.00 | 28,418 |
|
May 15, 2026
|
118.46 | 118.54 | 116.98 | 118.54 | 118.54 | 26,048 |
|
May 14, 2026
|
117.72 | 119.64 | 117.30 | 119.52 | 119.52 | 39,449 |
|
May 13, 2026
|
116.16 | 117.00 | 115.06 | 116.34 | 116.34 | 33,954 |
|
May 12, 2026
|
115.52 | 116.20 | 113.70 | 113.88 | 113.88 | 66,631 |
|
May 11, 2026
|
115.16 | 116.14 | 114.74 | 116.12 | 116.12 | 60,824 |
|
May 8, 2026
|
113.14 | 114.66 | 113.14 | 114.60 | 114.60 | 26,965 |
|
May 7, 2026
|
112.74 | 113.84 | 112.32 | 113.72 | 113.72 | 35,960 |
|
May 6, 2026
|
110.42 | 111.94 | 110.26 | 111.88 | 111.88 | 59,614 |
|
May 5, 2026
|
109.10 | 110.00 | 108.98 | 109.94 | 109.94 | 36,679 |
|
May 4, 2026
|
108.90 | 109.08 | 107.92 | 108.14 | 108.14 | 59,288 |
|
Apr 30, 2026
|
107.34 | 108.42 | 105.78 | 106.50 | 106.50 | 39,779 |
|
Apr 29, 2026
|
107.68 | 107.72 | 107.00 | 107.46 | 107.46 | 55,828 |
|
Apr 28, 2026
|
108.28 | 108.30 | 106.26 | 106.26 | 106.26 | 40,573 |
|
Apr 27, 2026
|
108.22 | 108.46 | 107.28 | 107.62 | 107.62 | 49,447 |
|
Apr 24, 2026
|
106.82 | 108.12 | 106.66 | 108.02 | 108.02 | 57,389 |
|
Apr 23, 2026
|
106.76 | 107.10 | 106.40 | 107.04 | 107.04 | 17,219 |
|
Apr 22, 2026
|
105.86 | 106.82 | 105.62 | 106.70 | 106.70 | 29,460 |
|
Apr 21, 2026
|
105.06 | 105.60 | 104.78 | 105.14 | 105.14 | 32,885 |
|
Apr 20, 2026
|
104.06 | 104.84 | 103.74 | 104.14 | 104.14 | 51,195 |
|
Apr 17, 2026
|
103.12 | 104.78 | 103.12 | 104.78 | 104.78 | 22,248 |
|
Apr 16, 2026
|
102.74 | 103.00 | 101.78 | 102.94 | 102.94 | 24,844 |
|
Apr 15, 2026
|
100.28 | 101.54 | 100.16 | 101.32 | 101.32 | 34,624 |
|
Apr 14, 2026
|
98.85 | 99.60 | 98.82 | 99.44 | 99.44 | 43,404 |
|
Apr 13, 2026
|
96.85 | 98.25 | 96.67 | 98.07 | 98.07 | 16,814 |
|
Apr 10, 2026
|
96.81 | 97.85 | 96.71 | 97.62 | 97.62 | 26,703 |
|
Apr 9, 2026
|
96.54 | 96.55 | 95.90 | 96.24 | 96.24 | 23,832 |
|
Apr 8, 2026
|
97.39 | 97.92 | 96.08 | 96.65 | 96.65 | 37,514 |
|
Apr 7, 2026
|
94.19 | 94.67 | 92.51 | 93.21 | 93.21 | 48,937 |
|
Apr 2, 2026
|
92.16 | 94.11 | 91.44 | 93.88 | 93.88 | 30,334 |
|
Apr 1, 2026
|
93.45 | 93.64 | 92.69 | 93.62 | 93.62 | 62,760 |
|
Mar 31, 2026
|
89.95 | 91.00 | 89.74 | 90.68 | 90.68 | 36,961 |
|
Mar 30, 2026
|
90.71 | 91.60 | 89.97 | 90.59 | 90.59 | 27,802 |
|
Mar 27, 2026
|
92.75 | 92.75 | 90.67 | 91.04 | 91.04 | 42,893 |
|
Mar 26, 2026
|
94.21 | 94.25 | 93.19 | 93.25 | 93.25 | 29,581 |
|
Mar 25, 2026
|
94.76 | 95.17 | 94.34 | 94.77 | 94.77 | 37,266 |
|
Mar 24, 2026
|
94.56 | 94.65 | 93.29 | 93.86 | 93.86 | 14,560 |
|
Mar 23, 2026
|
92.39 | 96.00 | 92.26 | 94.26 | 94.26 | 76,954 |
|
Mar 20, 2026
|
95.33 | 95.52 | 93.93 | 93.93 | 93.93 | 18,738 |
|
Mar 19, 2026
|
95.80 | 95.97 | 94.45 | 95.18 | 95.18 | 51,408 |
|
Mar 18, 2026
|
97.55 | 97.74 | 96.41 | 96.41 | 96.41 | 22,887 |
|
Mar 17, 2026
|
96.55 | 97.25 | 96.15 | 96.79 | 96.79 | 18,343 |
|
Mar 16, 2026
|
96.90 | 97.39 | 96.32 | 97.15 | 97.15 | 46,547 |
|
Mar 13, 2026
|
96.51 | 97.80 | 96.11 | 96.35 | 96.35 | 24,502 |
|
Mar 12, 2026
|
97.58 | 97.67 | 96.37 | 97.04 | 97.04 | 29,240 |
|
Mar 11, 2026
|
97.46 | 98.23 | 97.05 | 97.69 | 97.69 | 43,910 |
|
Mar 10, 2026
|
97.27 | 97.64 | 96.50 | 97.56 | 97.56 | 34,151 |
|
Mar 9, 2026
|
94.24 | 96.17 | 93.95 | 96.12 | 96.12 | 58,654 |
|
Mar 5, 2026
|
96.87 | 97.72 | 96.48 | 97.50 | 97.50 | 33,886 |
|
Mar 4, 2026
|
95.19 | 96.88 | 95.17 | 96.78 | 96.78 | 30,320 |
|
Mar 3, 2026
|
94.87 | 95.30 | 93.79 | 95.30 | 95.30 | 78,930 |
|
Mar 2, 2026
|
93.31 | 96.06 | 93.00 | 95.81 | 95.81 | 88,210 |
|
Feb 27, 2026
|
96.43 | 96.61 | 94.50 | 95.20 | 95.20 | 69,667 |
|
Feb 26, 2026
|
98.40 | 98.65 | 95.91 | 96.69 | 96.69 | 26,929 |
|
Feb 25, 2026
|
96.82 | 98.45 | 96.74 | 98.14 | 98.14 | 27,811 |
|
Feb 24, 2026
|
95.84 | 96.94 | 95.28 | 96.56 | 96.56 | 77,021 |
|
Feb 23, 2026
|
95.74 | 96.59 | 95.16 | 95.52 | 95.52 | 43,725 |
|
Feb 20, 2026
|
96.66 | 97.16 | 95.51 | 96.81 | 96.81 | 59,421 |
|
Feb 19, 2026
|
96.77 | 96.96 | 96.04 | 96.50 | 96.50 | 54,669 |
|
Feb 18, 2026
|
95.75 | 97.18 | 95.51 | 97.11 | 97.11 | 73,829 |
|
Feb 17, 2026
|
94.51 | 95.24 | 93.50 | 95.06 | 95.06 | 96,083 |
|
Feb 16, 2026
|
94.83 | 95.16 | 94.28 | 94.29 | 94.29 | 61,792 |
|
Feb 13, 2026
|
95.00 | 95.47 | 94.10 | 94.76 | 94.76 | 341,464 |
|
Feb 12, 2026
|
97.77 | 97.92 | 95.01 | 95.32 | 95.32 | 46,402 |
|
Feb 11, 2026
|
97.32 | 98.87 | 96.73 | 97.24 | 97.24 | 58,519 |
|
Feb 10, 2026
|
97.44 | 98.13 | 97.15 | 97.73 | 97.73 | 61,510 |
|
Feb 9, 2026
|
96.44 | 97.55 | 95.29 | 97.52 | 97.52 | 61,917 |
|
Feb 6, 2026
|
93.10 | 96.19 | 93.02 | 96.19 | 96.19 | 71,141 |
|
Feb 5, 2026
|
95.02 | 95.41 | 92.72 | 94.09 | 94.09 | 89,422 |
|
Feb 4, 2026
|
96.05 | 96.28 | 94.60 | 94.63 | 94.63 | 92,631 |
|
Feb 3, 2026
|
99.09 | 99.28 | 96.01 | 96.21 | 96.21 | 43,864 |
|
Feb 2, 2026
|
96.22 | 99.01 | 96.08 | 98.90 | 98.90 | 82,704 |
|
Jan 30, 2026
|
97.16 | 98.57 | 97.04 | 98.21 | 98.21 | 81,433 |
|
Jan 29, 2026
|
99.46 | 99.65 | 96.07 | 96.80 | 96.80 | 50,868 |
|
Jan 28, 2026
|
100.88 | 101.08 | 100.04 | 100.20 | 100.20 | 62,090 |
|
Jan 27, 2026
|
99.79 | 99.96 | 99.10 | 99.83 | 99.83 | 30,060 |
|
Jan 26, 2026
|
98.28 | 99.03 | 97.55 | 98.95 | 98.95 | 72,460 |
|
Jan 23, 2026
|
98.80 | 99.45 | 98.15 | 99.07 | 99.07 | 41,842 |
|
Jan 22, 2026
|
99.08 | 99.63 | 98.45 | 98.79 | 98.79 | 54,096 |
|
Jan 21, 2026
|
97.78 | 98.68 | 96.92 | 98.13 | 98.13 | 55,159 |
|
Jan 20, 2026
|
98.38 | 98.57 | 97.42 | 98.38 | 98.38 | 67,577 |
|
Jan 19, 2026
|
99.52 | 99.67 | 98.80 | 99.18 | 99.18 | 84,166 |
|
Jan 16, 2026
|
101.62 | 101.96 | 101.00 | 101.46 | 101.46 | 167,886 |
|
Jan 15, 2026
|
100.70 | 102.42 | 100.66 | 101.96 | 101.96 | 208,573 |
|
Jan 14, 2026
|
101.40 | 101.44 | 99.50 | 99.62 | 99.62 | 209,105 |
|
Jan 13, 2026
|
101.34 | 101.82 | 101.04 | 101.82 | 101.82 | 192,185 |
|
Jan 12, 2026
|
100.14 | 101.44 | 99.66 | 101.30 | 101.30 | 164,990 |
|
Jan 9, 2026
|
100.20 | 101.14 | 100.16 | 101.00 | 101.00 | 166,435 |
|
Jan 8, 2026
|
101.16 | 101.42 | 99.67 | 99.69 | 99.69 | 137,949 |
|
Jan 7, 2026
|
101.20 | 101.98 | 100.82 | 101.80 | 101.80 | 161,776 |
|
Jan 6, 2026
|
100.58 | 101.32 | 100.14 | 101.08 | 101.08 | 51,498 |
|
Jan 5, 2026
|
100.70 | 101.88 | 100.70 | 101.10 | 101.10 | 59,927 |
|
Jan 2, 2026
|
100.80 | 101.94 | 99.75 | 100.18 | 100.18 | 86,526 |
|
Dec 30, 2025
|
100.56 | 100.74 | 100.44 | 100.74 | 100.74 | 10,623 |
|
Dec 29, 2025
|
100.72 | 100.88 | 100.02 | 100.48 | 100.48 | 48,284 |
|
Dec 23, 2025
|
99.80 | 100.32 | 99.47 | 100.32 | 100.32 | 31,302 |
|
Dec 22, 2025
|
100.32 | 100.54 | 99.68 | 100.02 | 100.02 | 80,598 |
|
Dec 19, 2025
|
98.68 | 99.61 | 98.15 | 99.49 | 99.49 | 34,219 |
|
Dec 18, 2025
|
96.96 | 98.45 | 96.95 | 98.31 | 98.31 | 45,970 |
|
Dec 17, 2025
|
98.83 | 99.24 | 96.62 | 96.62 | 96.62 | 34,354 |
|
Dec 16, 2025
|
97.39 | 98.26 | 97.33 | 97.91 | 97.91 | 47,923 |
|
Dec 15, 2025
|
99.62 | 100.14 | 98.07 | 98.74 | 98.74 | 43,100 |
|
Dec 12, 2025
|
101.92 | 101.98 | 99.25 | 99.40 | 99.40 | 43,383 |
|
Dec 11, 2025
|
101.52 | 102.28 | 100.46 | 100.90 | 100.90 | 43,301 |
|
Dec 10, 2025
|
103.54 | 103.64 | 102.36 | 102.84 | 102.84 | 15,859 |
|
Dec 9, 2025
|
103.74 | 103.88 | 102.90 | 103.52 | 103.52 | 26,025 |
|
Dec 8, 2025
|
102.66 | 103.50 | 102.50 | 103.08 | 103.08 | 33,253 |
|
Dec 5, 2025
|
102.36 | 102.76 | 101.86 | 102.18 | 102.18 | 22,830 |
|
Dec 4, 2025
|
101.58 | 101.76 | 101.26 | 101.76 | 101.76 | 21,705 |
|
Dec 3, 2025
|
102.14 | 102.28 | 100.70 | 101.44 | 101.44 | 21,060 |
|
Dec 2, 2025
|
100.96 | 102.78 | 100.88 | 101.78 | 101.78 | 33,480 |
|
Dec 1, 2025
|
100.28 | 100.86 | 99.63 | 100.80 | 100.80 | 56,056 |
|
Nov 28, 2025
|
100.94 | 101.54 | 100.82 | 100.94 | 100.94 | 12,543 |
|
Nov 27, 2025
|
100.80 | 100.98 | 100.56 | 100.60 | 100.60 | 22,774 |
|
Nov 26, 2025
|
99.98 | 100.98 | 99.61 | 100.98 | 100.98 | 18,414 |
|
Nov 25, 2025
|
99.45 | 99.51 | 97.39 | 98.72 | 98.72 | 35,152 |
|
Nov 24, 2025
|
98.20 | 99.92 | 97.61 | 99.84 | 99.84 | 61,621 |
|
Nov 21, 2025
|
97.46 | 98.06 | 95.97 | 97.48 | 97.48 | 112,117 |
|
Nov 20, 2025
|
102.76 | 102.96 | 100.54 | 100.54 | 100.54 | 38,481 |
|
Nov 19, 2025
|
98.72 | 101.00 | 98.63 | 99.81 | 99.81 | 55,420 |
|
Nov 18, 2025
|
99.57 | 100.10 | 97.86 | 99.16 | 99.16 | 66,005 |
|
Nov 17, 2025
|
102.32 | 102.58 | 100.44 | 100.98 | 100.98 | 51,143 |
|
Nov 14, 2025
|
100.44 | 102.30 | 98.78 | 102.00 | 102.00 | 53,550 |
|
Nov 13, 2025
|
103.74 | 103.82 | 101.20 | 101.32 | 101.32 | 88,138 |
|
Nov 12, 2025
|
104.14 | 104.64 | 103.06 | 103.50 | 103.50 | 93,364 |
|
Nov 11, 2025
|
104.30 | 104.44 | 102.88 | 103.06 | 103.06 | 66,749 |
|
Nov 10, 2025
|
103.24 | 104.44 | 103.12 | 103.50 | 103.50 | 109,234 |
|
Nov 7, 2025
|
102.86 | 103.04 | 99.81 | 100.02 | 100.02 | 88,392 |
|
Nov 6, 2025
|
104.58 | 105.14 | 102.84 | 102.84 | 102.84 | 108,681 |
|
Nov 5, 2025
|
104.52 | 106.04 | 104.14 | 105.82 | 105.82 | 55,903 |
|
Nov 4, 2025
|
105.86 | 106.70 | 105.44 | 106.08 | 106.08 | 79,137 |
|
Nov 3, 2025
|
107.14 | 108.42 | 107.04 | 107.32 | 107.32 | 122,925 |
