GLDI
UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033
stockNASDAQETF
Market OpenOct 5, 2026 1:17:00 PM EDT
139.63USD-0.665%(-0.94)68,886
139.46Bid140.07Ask0.61SpreadGLDI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 139.98 | 140.17 | 139.63 | 139.63 | -0.665% | 68,886 | 0.000% | |
| 2026-10-02 | 141.71 | 141.97 | 139.48 | 140.56 | -0.471% | 124,070 | -0.665% | |
| 2026-10-01 | 141.68 | 141.99 | 140.19 | 141.23 | +0.512% | 257,745 | -1.133% | |
| 2026-09-30 | 140.58 | 141.82 | 139.85 | 140.51 | +0.243% | 108,130 | -0.626% | |
| 2026-09-29 | 140.25 | 141.07 | 139.77 | 140.17 | +0.768% | 85,848 | -0.384% | |
| 2026-09-28 | 140.81 | 140.81 | 139.10 | 139.10 | -3.727% | 110,097 | +0.381% | |
| 2026-09-25 | 144.25 | 144.98 | 143.63 | 144.49 | +0.323% | 69,239 | -3.360% | |
| 2026-09-24 | 144.48 | 144.57 | 143.23 | 144.02 | -0.284% | 114,296 | -3.048% | |
| 2026-09-23 | 145.05 | 145.58 | 144.03 | 144.43 | -1.447% | 260,525 | -3.323% | |
| 2026-09-22 | 146.88 | 147.13 | 145.36 | 146.55 | -1.825% | 150,277 | -4.722% | Div $2.485 |
| 2026-09-21 | 149.53 | 149.53 | 148.04 | 149.28 | -0.171% | 211,312 | -6.461% | |
| 2026-09-18 | 148.80 | 149.85 | 148.31 | 149.53 | +1.034% | 230,869 | -6.621% | |
| 2026-09-17 | 145.99 | 149.01 | 145.99 | 148.00 | +1.142% | 215,462 | -5.655% | |
| 2026-09-16 | 147.78 | 148.38 | 145.00 | 146.33 | -0.836% | 140,627 | -4.578% | |
| 2026-09-15 | 146.50 | 147.56 | 145.89 | 147.56 | +0.783% | 131,643 | -5.376% | |
| 2026-09-14 | 145.53 | 147.27 | 145.02 | 146.42 | -0.802% | 116,001 | -4.635% | |
| 2026-09-11 | 147.70 | 149.10 | 147.56 | 147.60 | +0.272% | 62,511 | -5.400% | |
| 2026-09-10 | 148.87 | 148.87 | 146.43 | 147.20 | -1.142% | 220,541 | -5.143% | |
| 2026-09-09 | 149.58 | 149.70 | 148.35 | 148.90 | -0.401% | 178,948 | -6.226% | |
| 2026-09-08 | 150.70 | 150.70 | 148.00 | 149.50 | -0.419% | 99,629 | -6.602% | |
| 2026-09-04 | 149.61 | 150.13 | 148.98 | 150.13 | +0.070% | 140,111 | -6.994% | |
| 2026-09-03 | 150.60 | 150.80 | 149.79 | 150.03 | +1.423% | 89,081 | -6.929% | |
| 2026-09-02 | 147.37 | 148.55 | 147.37 | 147.92 | +0.760% | 54,328 | -5.604% | |
| 2026-09-01 | 147.79 | 148.17 | 146.74 | 146.81 | -1.868% | 98,588 | -4.887% | |
| 2026-08-31 | 149.55 | 149.80 | 149.10 | 149.60 | +0.060% | 78,051 | -6.664% | |
| 2026-08-28 | 151.69 | 152.28 | 149.38 | 149.51 | -1.521% | 75,035 | -6.608% | |
| 2026-08-27 | 151.58 | 151.84 | 151.10 | 151.82 | +0.220% | 73,557 | -8.029% | |
| 2026-08-26 | 151.59 | 151.87 | 150.61 | 151.49 | -0.391% | 81,100 | -7.826% | |
| 2026-08-25 | 151.85 | 152.08 | 151.38 | 152.08 | +0.330% | 93,407 | -8.186% | |
| 2026-08-24 | 151.99 | 152.10 | 151.40 | 151.58 | +0.116% | 59,915 | -7.884% | |
| 2026-08-21 | 150.66 | 151.46 | 150.54 | 151.40 | +0.886% | 64,472 | -7.777% | |
| 2026-08-20 | 150.18 | 150.37 | 149.18 | 150.08 | -1.017% | 91,038 | -6.960% | Div $1.850 |
| 2026-08-19 | 149.99 | 151.69 | 149.99 | 151.62 | +1.977% | 101,388 | -7.907% | |
| 2026-08-18 | 149.60 | 149.85 | 148.58 | 148.68 | -0.812% | 80,023 | -6.086% | |
| 2026-08-17 | 149.00 | 149.98 | 148.84 | 149.90 | +0.707% | 52,177 | -6.848% | |
| 2026-08-14 | 149.00 | 149.21 | 148.79 | 148.84 | +0.058% | 37,881 | -6.190% | |
| 2026-08-13 | 149.51 | 149.51 | 148.37 | 148.76 | -0.402% | 67,644 | -6.136% | |
| 2026-08-12 | 150.00 | 150.00 | 148.97 | 149.36 | +0.543% | 87,685 | -6.513% | |
| 2026-08-11 | 148.69 | 148.88 | 148.27 | 148.55 | -0.165% | 107,408 | -6.005% | |
| 2026-08-10 | 148.00 | 148.99 | 147.55 | 148.80 | +0.563% | 156,694 | -6.160% | |
| 2026-08-07 | 147.30 | 148.51 | 147.30 | 147.96 | +1.262% | 149,802 | -5.632% | |
| 2026-08-06 | 146.37 | 146.79 | 145.78 | 146.12 | +0.185% | 151,890 | -4.442% | |
| 2026-08-05 | 143.76 | 146.14 | 143.76 | 145.85 | +3.074% | 150,880 | -4.264% | |
| 2026-08-04 | 140.74 | 142.48 | 140.74 | 141.50 | +0.215% | 121,120 | -1.322% | |
| 2026-08-03 | 141.32 | 141.46 | 140.42 | 141.20 | -0.089% | 96,782 | -1.110% | |
| 2026-07-31 | 140.64 | 141.40 | 140.02 | 141.32 | -0.608% | 41,812 | -1.197% | |
| 2026-07-30 | 141.41 | 142.68 | 140.22 | 142.19 | +1.377% | 61,554 | -1.798% | |
| 2026-07-29 | 140.32 | 142.60 | 139.45 | 140.25 | -0.041% | 80,180 | -0.446% | |
| 2026-07-28 | 141.31 | 141.31 | 139.77 | 140.31 | -1.444% | 45,428 | -0.486% | |
| 2026-07-27 | 140.11 | 142.37 | 140.11 | 142.37 | +0.513% | 43,298 | -1.923% | |
| 2026-07-24 | 140.00 | 142.00 | 140.00 | 141.64 | +0.584% | 124,228 | -1.420% | |
| 2026-07-23 | 142.00 | 142.00 | 140.43 | 140.82 | -1.559% | 51,814 | -0.845% | |
| 2026-07-22 | 142.66 | 143.99 | 142.66 | 143.05 | -0.118% | 78,908 | -2.391% | Div $1.588 |
| 2026-07-21 | 141.94 | 143.54 | 141.94 | 143.22 | +1.681% | 62,584 | -2.506% | |
| 2026-07-20 | 141.00 | 141.26 | 140.58 | 140.85 | -0.153% | 51,869 | -0.867% | |
| 2026-07-17 | 140.72 | 141.47 | 139.51 | 141.07 | +0.469% | 32,570 | -1.019% | |
| 2026-07-16 | 140.41 | 141.32 | 140.00 | 140.41 | -1.342% | 78,320 | -0.555% | |
| 2026-07-15 | 143.03 | 143.03 | 141.44 | 142.32 | +0.097% | 28,340 | -1.889% | |
| 2026-07-14 | 142.30 | 142.84 | 141.68 | 142.18 | +1.333% | 78,568 | -1.794% | |
| 2026-07-13 | 143.65 | 143.65 | 140.20 | 140.31 | -2.212% | 51,767 | -0.485% | |
| 2026-07-10 | 142.69 | 143.76 | 142.69 | 143.48 | -0.192% | 14,529 | -2.686% | |
| 2026-07-09 | 142.10 | 144.40 | 142.10 | 143.76 | +0.519% | 32,755 | -2.873% | |
| 2026-07-08 | 142.72 | 143.53 | 140.70 | 143.02 | -0.279% | 63,682 | -2.369% | |
| 2026-07-07 | 145.09 | 145.75 | 143.42 | 143.42 | -1.319% | 56,496 | -2.641% | |
| 2026-07-06 | 144.63 | 145.63 | 143.95 | 145.34 | +1.614% | 65,070 | -3.926% | |
| 2026-07-02 | 144.99 | 144.99 | 143.03 | 143.03 | +1.293% | 69,801 | -2.375% | |
| 2026-07-01 | 140.38 | 143.20 | 140.38 | 141.20 | +0.464% | 58,936 | -1.113% | |
| 2026-06-30 | 140.10 | 141.50 | 139.94 | 140.55 | +0.044% | 81,761 | -0.654% | |
| 2026-06-29 | 143.20 | 143.20 | 139.77 | 140.49 | -0.952% | 85,761 | -0.610% | |
| 2026-06-26 | 141.50 | 142.79 | 141.00 | 141.84 | +0.952% | 30,782 | -1.556% | |
| 2026-06-25 | 141.55 | 141.55 | 139.85 | 140.50 | +0.964% | 41,623 | -0.619% | |
| 2026-06-24 | 142.50 | 142.61 | 138.40 | 139.16 | -2.924% | 53,363 | +0.339% | |
| 2026-06-23 | 144.01 | 144.92 | 143.14 | 143.35 | -1.616% | 60,818 | -2.595% | |
| 2026-06-22 | 147.59 | 147.59 | 145.26 | 145.70 | -4.143% | 19,191 | -4.168% | Div $5.560 |
| 2026-06-18 | 152.50 | 154.75 | 151.06 | 152.00 | -0.554% | 42,815 | -8.138% | |
| 2026-06-17 | 155.20 | 157.00 | 151.91 | 152.85 | -1.776% | 29,637 | -8.647% | |
| 2026-06-16 | 153.01 | 155.61 | 153.01 | 155.61 | +0.758% | 34,711 | -10.270% | |
| 2026-06-15 | 156.02 | 156.02 | 154.28 | 154.44 | +1.860% | 29,959 | -9.589% | |
| 2026-06-12 | 151.20 | 152.00 | 150.50 | 151.62 | +0.419% | 41,455 | -7.908% | |
| 2026-06-11 | 147.00 | 151.48 | 146.60 | 150.99 | +2.499% | 42,065 | -7.522% | |
| 2026-06-10 | 151.71 | 151.84 | 147.27 | 147.31 | -4.297% | 51,250 | -5.211% | |
| 2026-06-09 | 155.30 | 159.50 | 152.57 | 153.92 | -0.816% | 69,831 | -9.284% | |
| 2026-06-08 | 156.23 | 156.23 | 154.97 | 155.19 | +0.120% | 24,210 | -10.024% | |
| 2026-06-05 | 158.78 | 158.78 | 154.36 | 155.00 | -3.153% | 50,303 | -9.916% | |
| 2026-06-04 | 158.93 | 161.30 | 158.93 | 160.04 | +0.703% | 90,858 | -12.756% | |
| 2026-06-03 | 159.05 | 159.66 | 158.60 | 158.93 | -0.812% | 67,606 | -12.142% | |
| 2026-06-02 | 158.76 | 161.00 | 158.76 | 160.23 | +0.143% | 63,153 | -12.856% | |
| 2026-06-01 | 162.74 | 162.74 | 158.76 | 160.00 | -0.936% | 101,354 | -12.731% | |
| 2026-05-29 | 161.58 | 162.54 | 160.65 | 161.51 | +1.083% | 94,123 | -13.548% | |
| 2026-05-28 | 158.00 | 160.84 | 157.97 | 159.78 | +0.808% | 78,644 | -12.611% | |
| 2026-05-27 | 160.98 | 160.98 | 157.09 | 158.50 | -1.052% | 78,412 | -11.905% | |
| 2026-05-26 | 160.00 | 162.88 | 159.42 | 160.19 | -0.085% | 42,875 | -12.832% | |
| 2026-05-22 | 161.57 | 161.57 | 159.70 | 160.32 | -0.419% | 13,990 | -12.906% | |
| 2026-05-21 | 161.50 | 161.59 | 159.40 | 160.99 | +0.003% | 27,299 | -13.271% | |
| 2026-05-20 | 161.00 | 161.51 | 159.00 | 160.99 | -1.710% | 32,047 | -13.268% | Div $4.427 |
| 2026-05-19 | 165.57 | 165.57 | 163.36 | 163.79 | -1.047% | 64,085 | -14.751% | |
| 2026-05-18 | 165.06 | 165.71 | 164.50 | 165.52 | +0.114% | 17,437 | -15.643% | |
| 2026-05-15 | 166.67 | 167.00 | 164.27 | 165.33 | -1.184% | 46,706 | -15.547% | |
| 2026-05-14 | 168.99 | 168.99 | 167.07 | 167.31 | -0.075% | 30,701 | -16.547% | |
| 2026-05-13 | 167.01 | 168.00 | 167.00 | 167.44 | +0.111% | 20,046 | -16.609% | |
| 2026-05-12 | 166.66 | 167.25 | 166.28 | 167.25 | -0.298% | 12,660 | -16.517% | |
| 2026-05-11 | 167.90 | 167.90 | 167.17 | 167.75 | +0.137% | 32,246 | -16.766% | |
| 2026-05-08 | 168.89 | 168.89 | 166.70 | 167.53 | +0.170% | 36,149 | -16.651% | |
| 2026-05-07 | 167.11 | 167.85 | 166.37 | 167.24 | +0.204% | 14,254 | -16.509% | |
| 2026-05-06 | 166.16 | 166.90 | 165.90 | 166.90 | +2.362% | 51,551 | -16.339% | |
| 2026-05-05 | 165.00 | 165.00 | 162.50 | 163.05 | +0.722% | 16,799 | -14.363% | |
| 2026-05-04 | 164.65 | 164.65 | 161.01 | 161.88 | -1.686% | 34,452 | -13.745% | |
| 2026-05-01 | 163.66 | 165.23 | 163.66 | 164.66 | +0.292% | 27,404 | -15.199% | |
| 2026-04-30 | 166.04 | 166.04 | 163.53 | 164.18 | +1.157% | 63,293 | -14.952% | |
| 2026-04-29 | 161.59 | 162.62 | 161.00 | 162.30 | -0.582% | 47,438 | -13.968% | |
| 2026-04-28 | 167.98 | 167.98 | 162.45 | 163.25 | -1.912% | 47,850 | -14.469% | |
| 2026-04-27 | 166.51 | 166.91 | 165.60 | 166.43 | -0.256% | 28,634 | -16.104% | |
| 2026-04-24 | 166.98 | 167.29 | 165.16 | 166.86 | +0.562% | 14,442 | -16.319% | |
| 2026-04-23 | 166.00 | 167.41 | 165.00 | 165.93 | -0.412% | 14,941 | -15.848% | |
| 2026-04-22 | 168.42 | 168.42 | 166.07 | 166.61 | -1.313% | 22,536 | -16.195% | Div $3.683 |
| 2026-04-21 | 172.28 | 172.28 | 168.83 | 168.83 | -3.188% | 53,367 | -17.296% | |
| 2026-04-20 | 172.10 | 174.39 | 170.53 | 174.39 | +1.154% | 18,389 | -19.932% | |
| 2026-04-17 | 172.42 | 173.22 | 171.70 | 172.40 | +0.828% | 37,631 | -19.008% | |
| 2026-04-16 | 171.25 | 172.10 | 170.28 | 170.98 | -0.088% | 6,769 | -18.338% | |
| 2026-04-15 | 173.10 | 173.10 | 170.39 | 171.13 | +0.006% | 18,502 | -18.409% | |
| 2026-04-14 | 175.22 | 175.22 | 170.39 | 171.13 | +0.314% | 28,445 | -18.405% | |
| 2026-04-13 | 169.01 | 170.59 | 168.88 | 170.59 | +0.360% | 7,155 | -18.149% | |
| 2026-04-10 | 171.26 | 171.26 | 169.02 | 169.98 | +0.017% | 6,999 | -17.854% | |
| 2026-04-09 | 170.23 | 171.33 | 169.35 | 169.95 | +0.902% | 11,849 | -17.841% | |
| 2026-04-08 | 171.00 | 175.10 | 168.00 | 168.43 | +0.742% | 15,521 | -17.099% | |
| 2026-04-07 | 166.10 | 167.22 | 164.91 | 167.19 | +1.003% | 3,642 | -16.484% | |
| 2026-04-06 | 166.50 | 167.40 | 165.53 | 165.53 | -0.407% | 8,390 | -15.647% | |
| 2026-04-02 | 163.45 | 166.81 | 162.89 | 166.21 | -1.833% | 7,616 | -15.990% | |
| 2026-04-01 | 168.41 | 170.17 | 168.00 | 169.31 | +1.978% | 19,530 | -17.529% | |
| 2026-03-31 | 162.67 | 166.25 | 162.53 | 166.02 | +3.401% | 10,337 | -15.898% | |
| 2026-03-30 | 163.80 | 163.80 | 159.81 | 160.56 | +0.309% | 10,231 | -13.037% | |
| 2026-03-27 | 156.00 | 162.56 | 156.00 | 160.07 | +2.927% | 15,502 | -12.769% | |
| 2026-03-26 | 160.40 | 160.40 | 155.23 | 155.52 | -3.549% | 22,779 | -10.216% | |
| 2026-03-25 | 158.50 | 162.47 | 158.50 | 161.24 | +2.890% | 12,267 | -13.402% | |
| 2026-03-24 | 156.20 | 157.39 | 155.00 | 156.71 | +0.276% | 13,089 | -10.899% | |
| 2026-03-23 | 159.00 | 160.00 | 155.03 | 156.28 | -2.738% | 49,670 | -10.654% | |
| 2026-03-20 | 167.75 | 167.75 | 159.44 | 160.68 | -4.517% | 30,514 | -13.100% | Div $2.770 |
| 2026-03-19 | 170.00 | 170.00 | 163.62 | 168.28 | -3.744% | 44,499 | -17.025% | |
| 2026-03-18 | 179.48 | 179.48 | 174.82 | 174.82 | -2.577% | 32,254 | -20.132% | |
| 2026-03-17 | 179.75 | 180.14 | 178.69 | 179.45 | -0.103% | 8,915 | -22.190% | |
| 2026-03-16 | 178.67 | 180.32 | 178.18 | 179.63 | +0.262% | 12,898 | -22.270% | |
| 2026-03-13 | 181.55 | 181.55 | 178.75 | 179.17 | -0.974% | 9,558 | -22.066% | |
| 2026-03-12 | 182.00 | 182.75 | 179.35 | 180.93 | -0.807% | 9,837 | -22.825% | |
| 2026-03-11 | 182.00 | 182.50 | 181.31 | 182.40 | +0.150% | 7,919 | -23.448% | |
| 2026-03-10 | 181.66 | 183.15 | 181.56 | 182.13 | +1.004% | 19,129 | -23.333% | |
| 2026-03-09 | 180.00 | 180.83 | 176.00 | 180.32 | -0.317% | 17,854 | -22.564% | |
| 2026-03-06 | 178.10 | 181.72 | 178.10 | 180.89 | +1.328% | 18,129 | -22.809% | |
| 2026-03-05 | 180.09 | 180.35 | 178.01 | 178.52 | -0.709% | 8,168 | -21.785% | |
| 2026-03-04 | 178.59 | 181.00 | 178.59 | 179.79 | +0.888% | 8,984 | -22.339% | |
| 2026-03-03 | 181.78 | 181.78 | 176.65 | 178.21 | -2.767% | 23,975 | -21.650% | |
| 2026-03-02 | 183.00 | 183.61 | 182.03 | 183.28 | +0.685% | 11,343 | -23.818% | |
| 2026-02-27 | 181.22 | 182.09 | 180.64 | 182.04 | +0.783% | 17,978 | -23.296% | |
| 2026-02-26 | 180.40 | 180.62 | 179.19 | 180.62 | +0.582% | 12,731 | -22.695% | |
| 2026-02-25 | 179.68 | 180.75 | 179.45 | 179.58 | -0.147% | 12,606 | -22.245% | |
| 2026-02-24 | 178.75 | 180.58 | 178.50 | 179.84 | -0.172% | 11,119 | -22.359% | |
| 2026-02-23 | 178.47 | 180.15 | 178.47 | 180.15 | +0.936% | 14,524 | -22.492% | |
| 2026-02-20 | 180.65 | 180.65 | 176.35 | 178.48 | -0.976% | 19,995 | -21.767% | Div $4.312 |
| 2026-02-19 | 179.69 | 180.65 | 179.44 | 180.24 | +0.265% | 20,833 | -22.531% | |
| 2026-02-18 | 179.97 | 180.98 | 179.18 | 179.76 | +1.382% | 5,806 | -22.326% | |
| 2026-02-17 | 180.89 | 180.89 | 176.43 | 177.31 | -1.718% | 12,381 | -21.253% | |
| 2026-02-13 | 179.89 | 181.04 | 179.82 | 180.41 | +0.916% | 5,883 | -22.605% | |
| 2026-02-12 | 181.40 | 181.40 | 178.30 | 178.78 | -1.112% | 15,712 | -21.896% | |
| 2026-02-11 | 180.39 | 180.78 | 179.92 | 180.78 | +0.203% | 12,863 | -22.765% | |
| 2026-02-10 | 180.81 | 181.26 | 179.55 | 180.42 | +0.063% | 8,592 | -22.608% | |
| 2026-02-09 | 179.99 | 180.93 | 179.95 | 180.30 | +0.577% | 16,345 | -22.559% | |
| 2026-02-06 | 179.00 | 179.87 | 178.43 | 179.27 | +0.776% | 8,715 | -22.112% | |
| 2026-02-05 | 179.84 | 179.84 | 177.69 | 177.89 | -0.386% | 10,562 | -21.508% | |
| 2026-02-04 | 178.60 | 179.32 | 178.22 | 178.58 | +0.011% | 15,668 | -21.811% | |
| 2026-02-03 | 177.28 | 178.72 | 177.28 | 178.56 | +1.728% | 16,796 | -21.802% | |
| 2026-02-02 | 174.63 | 177.45 | 172.68 | 175.53 | -0.363% | 15,356 | -20.451% | |
| 2026-01-30 | 178.51 | 179.49 | 174.53 | 176.17 | -1.307% | 33,668 | -20.740% | |
| 2026-01-29 | 179.96 | 180.27 | 177.73 | 178.50 | -0.518% | 17,150 | -21.776% | |
| 2026-01-28 | 179.47 | 180.43 | 179.00 | 179.43 | -0.024% | 16,975 | -22.181% | |
| 2026-01-27 | 179.58 | 180.10 | 178.75 | 179.47 | +0.207% | 14,633 | -22.200% | |
| 2026-01-26 | 179.35 | 181.87 | 178.80 | 179.10 | -0.069% | 24,984 | -22.039% | |
| 2026-01-23 | 179.79 | 179.79 | 179.16 | 179.22 | -0.042% | 11,152 | -22.092% | |
| 2026-01-22 | 178.00 | 179.60 | 178.00 | 179.30 | +0.774% | 10,284 | -22.125% | |
| 2026-01-21 | 178.95 | 179.12 | 177.92 | 177.92 | -2.094% | 14,926 | -21.522% | Div $3.467 |
| 2026-01-20 | 182.99 | 182.99 | 181.07 | 181.73 | +1.384% | 19,428 | -23.165% | |
| 2026-01-16 | 178.82 | 180.00 | 178.75 | 179.25 | -0.051% | 11,079 | -22.102% | |
| 2026-01-15 | 178.92 | 179.66 | 178.84 | 179.34 | -0.212% | 9,704 | -22.142% | |
| 2026-01-14 | 179.44 | 180.00 | 179.11 | 179.72 | +0.526% | 14,313 | -22.307% | |
| 2026-01-13 | 179.15 | 179.35 | 178.50 | 178.78 | +0.048% | 7,182 | -21.898% | |
| 2026-01-12 | 177.41 | 179.00 | 177.41 | 178.69 | +0.719% | 7,155 | -21.861% | |
| 2026-01-09 | 176.50 | 177.42 | 176.50 | 177.42 | +0.606% | 9,020 | -21.299% | |
| 2026-01-08 | 176.11 | 176.35 | 175.50 | 176.35 | +0.164% | 3,236 | -20.822% | |
| 2026-01-07 | 176.00 | 176.50 | 173.34 | 176.06 | -0.193% | 9,823 | -20.692% | |
| 2026-01-06 | 175.90 | 176.50 | 175.89 | 176.40 | +0.320% | 6,138 | -20.845% | |
| 2026-01-05 | 174.12 | 176.00 | 174.12 | 175.84 | +0.986% | 8,121 | -20.591% | |
| 2026-01-02 | 174.97 | 174.97 | 173.33 | 174.12 | +0.213% | 11,130 | -19.808% | |
| 2025-12-31 | 173.01 | 174.09 | 173.01 | 173.75 | -0.160% | 13,785 | -19.637% | |
| 2025-12-30 | 173.50 | 174.68 | 173.50 | 174.03 | +0.329% | 8,741 | -19.766% | |
| 2025-12-29 | 174.02 | 174.45 | 173.17 | 173.46 | -1.200% | 7,924 | -19.502% | |
| 2025-12-26 | 175.00 | 176.14 | 175.00 | 175.56 | -0.026% | 10,887 | -20.468% | |
| 2025-12-24 | 175.50 | 175.61 | 175.05 | 175.61 | +0.048% | 4,656 | -20.489% | |
| 2025-12-23 | 174.97 | 175.79 | 174.69 | 175.53 | +0.232% | 15,980 | -20.451% | |
| 2025-12-22 | 175.47 | 175.58 | 175.01 | 175.12 | -1.272% | 8,880 | -20.266% | Div $3.241 |
| 2025-12-19 | 176.90 | 177.69 | 176.90 | 177.38 | +0.130% | 13,877 | -21.281% | |
| 2025-12-18 | 177.87 | 177.87 | 176.01 | 177.15 | -0.053% | 13,341 | -21.178% | |
| 2025-12-17 | 176.86 | 177.26 | 176.78 | 177.24 | +0.215% | 11,661 | -21.220% | |
| 2025-12-16 | 176.27 | 177.34 | 176.17 | 176.86 | +0.323% | 23,333 | -21.051% | |
| 2025-12-15 | 177.01 | 177.01 | 175.88 | 176.29 | +0.177% | 18,777 | -20.795% | |
| 2025-12-12 | 176.00 | 176.99 | 175.59 | 175.98 | +0.256% | 4,879 | -20.655% | |
| 2025-12-11 | 174.97 | 175.61 | 174.49 | 175.53 | +0.653% | 7,842 | -20.451% | |
| 2025-12-10 | 174.25 | 174.44 | 173.10 | 174.39 | +0.237% | 19,500 | -19.932% | |
| 2025-12-09 | 173.01 | 174.29 | 173.01 | 173.98 | +0.112% | 6,591 | -19.742% | |
| 2025-12-08 | 174.54 | 174.54 | 173.01 | 173.78 | +0.076% | 12,307 | -19.652% | |
| 2025-12-05 | 173.78 | 174.14 | 173.62 | 173.65 | +0.162% | 7,924 | -19.592% | |
| 2025-12-04 | 173.87 | 173.87 | 172.59 | 173.37 | +0.229% | 6,325 | -19.461% | |
| 2025-12-03 | 172.90 | 173.59 | 172.57 | 172.97 | +0.102% | 5,314 | -19.277% | |
| 2025-12-02 | 173.54 | 173.70 | 171.49 | 172.80 | -0.319% | 11,700 | -19.194% | |
| 2025-12-01 | 173.00 | 173.49 | 172.65 | 173.35 | +0.230% | 11,598 | -19.452% | |
| 2025-11-28 | 171.95 | 172.95 | 171.95 | 172.95 | +0.903% | 4,762 | -19.267% | |
| 2025-11-26 | 170.46 | 172.00 | 170.31 | 171.41 | +0.295% | 25,193 | -18.538% | |
| 2025-11-25 | 170.50 | 170.98 | 169.86 | 170.90 | +0.146% | 11,008 | -18.297% | |
| 2025-11-24 | 168.50 | 170.87 | 168.50 | 170.65 | +0.756% | 15,073 | -18.178% | |
| 2025-11-21 | 169.00 | 169.37 | 167.64 | 169.37 | +0.385% | 9,766 | -17.559% | |
| 2025-11-20 | 170.04 | 170.04 | 167.15 | 168.72 | -1.850% | 18,254 | -17.242% | Div $3.090 |
| 2025-11-19 | 171.99 | 172.95 | 170.50 | 171.90 | +0.336% | 14,391 | -18.773% | |
| 2025-11-18 | 173.45 | 173.45 | 170.39 | 171.32 | +0.546% | 10,074 | -18.500% | |
| 2025-11-17 | 171.62 | 171.62 | 169.32 | 170.40 | -0.719% | 17,559 | -18.055% | |
| 2025-11-14 | 173.24 | 173.24 | 170.00 | 171.63 | -0.978% | 17,918 | -18.645% | |
| 2025-11-13 | 173.50 | 173.74 | 171.80 | 173.32 | -0.158% | 13,633 | -19.440% | |
| 2025-11-12 | 173.26 | 173.80 | 172.44 | 173.60 | +0.609% | 9,200 | -19.568% | |
| 2025-11-11 | 172.48 | 172.94 | 171.26 | 172.55 | +0.393% | 7,034 | -19.079% | |
| 2025-11-10 | 171.41 | 171.87 | 170.33 | 171.87 | +1.587% | 9,177 | -18.761% | |
| 2025-11-07 | 168.65 | 169.79 | 168.50 | 169.19 | +0.481% | 11,599 | -17.471% | |
| 2025-11-06 | 168.60 | 169.00 | 167.50 | 168.38 | +0.242% | 11,098 | -17.074% | |
| 2025-11-05 | 168.43 | 168.54 | 166.78 | 167.97 | +0.885% | 5,984 | -16.874% | |
| 2025-11-04 | 167.00 | 167.84 | 166.26 | 166.50 | -1.295% | 11,167 | -16.138% | |
| 2025-11-03 | 168.70 | 169.64 | 167.96 | 168.69 | +0.256% | 9,109 | -17.224% | |
| 2025-10-31 | 168.25 | 168.71 | 167.50 | 168.25 | +0.188% | 10,119 | -17.013% | |
| 2025-10-30 | 165.40 | 168.48 | 165.40 | 167.94 | +1.137% | 14,306 | -16.857% | |
| 2025-10-29 | 167.29 | 168.00 | 165.20 | 166.05 | -0.061% | 11,709 | -15.912% | |
| 2025-10-28 | 166.00 | 166.76 | 165.00 | 166.15 | -0.583% | 18,964 | -15.963% | |
| 2025-10-27 | 169.01 | 169.01 | 165.98 | 167.13 | -1.803% | 25,716 | -16.453% | |
| 2025-10-24 | 169.70 | 170.65 | 169.50 | 170.19 | -0.044% | 10,346 | -17.959% | |
| 2025-10-23 | 170.40 | 171.12 | 169.56 | 170.27 | +0.416% | 11,485 | -17.995% | |
| 2025-10-22 | 167.77 | 170.41 | 167.01 | 169.56 | -0.732% | 17,293 | -17.654% | Div $1.710 |
| 2025-10-21 | 173.50 | 173.50 | 170.00 | 170.82 | -1.937% | 15,270 | -18.257% | |
| 2025-10-20 | 172.90 | 174.86 | 172.90 | 174.19 | +0.974% | 31,040 | -19.840% | |
| 2025-10-17 | 173.91 | 173.91 | 171.60 | 172.51 | -0.668% | 13,886 | -19.059% | |
| 2025-10-16 | 173.41 | 173.92 | 172.78 | 173.67 | +0.451% | 10,692 | -19.600% | |
| 2025-10-15 | 172.99 | 173.00 | 172.00 | 172.89 | +0.690% | 9,055 | -19.238% | |
| 2025-10-14 | 171.89 | 172.27 | 171.00 | 171.71 | +0.169% | 9,547 | -18.680% | |
| 2025-10-13 | 169.20 | 171.85 | 169.20 | 171.41 | +1.308% | 6,265 | -18.543% | |
| 2025-10-10 | 168.75 | 169.38 | 168.71 | 169.20 | +0.267% | 4,701 | -17.477% | |
| 2025-10-09 | 170.22 | 170.22 | 168.48 | 168.75 | -0.611% | 8,509 | -17.257% | |
| 2025-10-08 | 169.70 | 170.00 | 169.48 | 169.79 | +0.182% | 9,466 | -17.762% | |
| 2025-10-07 | 169.66 | 169.66 | 169.36 | 169.48 | +0.047% | 13,899 | -17.613% | |
| 2025-10-06 | 169.25 | 169.76 | 169.12 | 169.40 | +0.080% | 16,549 | -17.574% | |
| 2025-10-03 | 168.86 | 169.91 | 168.86 | 169.26 | +0.237% | 18,927 | -17.508% | |
| 2025-10-02 | 168.90 | 168.99 | 168.75 | 168.86 | -0.074% | 6,903 | -17.313% | |
| 2025-10-01 | 169.36 | 169.36 | 168.65 | 168.99 | +0.213% | 14,237 | -17.374% | |
| 2025-09-30 | 168.51 | 168.90 | 168.51 | 168.63 | -0.083% | 10,551 | -17.197% | |
| 2025-09-29 | 167.45 | 168.87 | 167.45 | 168.77 | +0.788% | 11,092 | -17.266% | |
| 2025-09-26 | 166.82 | 168.17 | 166.69 | 167.45 | +0.099% | 6,328 | -16.614% | |
| 2025-09-25 | 166.63 | 167.34 | 166.63 | 167.29 | +0.467% | 12,706 | -16.532% | |
| 2025-09-24 | 167.86 | 167.86 | 166.49 | 166.51 | -0.632% | 10,173 | -16.142% | |
| 2025-09-23 | 167.85 | 167.85 | 166.75 | 167.57 | +0.279% | 25,578 | -16.672% | |
| 2025-09-22 | 165.28 | 167.38 | 165.28 | 167.10 | +0.040% | 12,164 | -16.439% | Div $1.749 |
| 2025-09-19 | 165.66 | 167.28 | 165.66 | 167.03 | +0.583% | 9,108 | -16.406% | |
| 2025-09-18 | 166.45 | 166.45 | 164.89 | 166.06 | -0.259% | 17,674 | -15.918% | |
| 2025-09-17 | 168.88 | 168.88 | 166.00 | 166.50 | -0.302% | 13,365 | -16.136% | |
| 2025-09-16 | 167.00 | 167.25 | 166.70 | 167.00 | +0.090% | 11,897 | -16.389% | |
| 2025-09-15 | 167.73 | 167.73 | 166.19 | 166.85 | +0.392% | 14,594 | -16.314% | |
| 2025-09-12 | 165.91 | 166.59 | 165.91 | 166.20 | +0.180% | 2,790 | -15.986% | |
| 2025-09-11 | 165.37 | 166.10 | 165.37 | 165.90 | +0.030% | 8,019 | -15.835% | |
| 2025-09-10 | 166.09 | 166.10 | 165.75 | 165.85 | +0.033% | 6,195 | -15.809% | |
| 2025-09-09 | 165.80 | 165.98 | 165.60 | 165.79 | +0.054% | 10,297 | -15.782% | |
| 2025-09-08 | 165.59 | 165.98 | 164.78 | 165.71 | +0.063% | 11,122 | -15.736% | |
| 2025-09-05 | 164.98 | 165.97 | 164.98 | 165.60 | +0.145% | 15,377 | -15.682% | |
| 2025-09-04 | 164.99 | 165.36 | 164.00 | 165.36 | +0.236% | 13,695 | -15.560% | |
| 2025-09-03 | 164.99 | 164.99 | 164.41 | 164.97 | +0.674% | 6,392 | -15.360% | |
| 2025-09-02 | 162.94 | 164.30 | 162.60 | 163.87 | +0.969% | 18,168 | -14.790% | |
| 2025-08-29 | 162.04 | 162.86 | 161.87 | 162.29 | +0.456% | 7,078 | -13.964% | |
| 2025-08-28 | 161.12 | 161.68 | 161.00 | 161.56 | +0.432% | 7,677 | -13.571% | |
| 2025-08-27 | 160.49 | 161.33 | 160.23 | 160.86 | +0.359% | 13,085 | -13.198% | |
| 2025-08-26 | 159.53 | 160.45 | 159.53 | 160.28 | +0.151% | 3,583 | -12.886% | |
| 2025-08-25 | 159.70 | 160.39 | 159.46 | 160.04 | +0.043% | 14,340 | -12.755% | |
| 2025-08-22 | 159.68 | 160.23 | 159.01 | 159.97 | +0.838% | 11,015 | -12.718% | |
| 2025-08-21 | 158.56 | 159.40 | 158.20 | 158.65 | -0.280% | 8,898 | -11.986% | |
| 2025-08-20 | 158.88 | 159.40 | 158.05 | 159.09 | -0.116% | 11,179 | -12.232% | Div $1.344 |
| 2025-08-19 | 160.53 | 160.53 | 159.03 | 159.28 | -0.285% | 18,416 | -12.334% | |
| 2025-08-18 | 161.00 | 161.00 | 159.53 | 159.73 | -0.214% | 10,131 | -12.584% | |
| 2025-08-15 | 160.25 | 160.40 | 159.30 | 160.07 | +0.146% | 5,712 | -12.771% | |
| 2025-08-14 | 160.49 | 160.49 | 159.06 | 159.84 | -0.178% | 7,169 | -12.644% | |
| 2025-08-13 | 160.50 | 160.75 | 159.60 | 160.13 | +0.191% | 11,612 | -12.799% | |
| 2025-08-12 | 160.09 | 160.51 | 159.27 | 159.82 | -0.009% | 7,126 | -12.633% | |
| 2025-08-11 | 161.46 | 162.00 | 159.48 | 159.84 | -1.076% | 9,838 | -12.641% | |
| 2025-08-08 | 161.41 | 161.93 | 160.46 | 161.57 | +0.143% | 7,542 | -13.581% | |
| 2025-08-07 | 161.20 | 161.63 | 160.50 | 161.34 | +0.534% | 6,173 | -13.457% | |
| 2025-08-06 | 160.20 | 161.50 | 160.18 | 160.49 | +0.124% | 7,909 | -12.995% | |
| 2025-08-05 | 160.50 | 161.28 | 159.97 | 160.29 | +0.333% | 9,617 | -12.887% | |
| 2025-08-04 | 160.00 | 160.50 | 159.31 | 159.75 | +0.405% | 6,526 | -12.597% | |
| 2025-08-01 | 159.99 | 159.99 | 158.46 | 159.11 | +1.529% | 16,624 | -12.243% | |
| 2025-07-31 | 156.64 | 157.39 | 156.00 | 156.71 | +0.185% | 7,808 | -10.901% | |
| 2025-07-30 | 157.81 | 157.81 | 156.03 | 156.42 | -1.006% | 9,134 | -10.737% | |
| 2025-07-29 | 158.18 | 158.35 | 157.48 | 158.01 | +0.031% | 10,819 | -11.635% | |
| 2025-07-28 | 158.80 | 158.80 | 157.11 | 157.97 | -0.523% | 9,283 | -11.607% | |
| 2025-07-25 | 159.10 | 159.38 | 158.13 | 158.79 | -0.317% | 8,797 | -12.069% | |
| 2025-07-24 | 159.83 | 160.00 | 159.00 | 159.30 | -0.453% | 6,665 | -12.348% | |
| 2025-07-23 | 159.99 | 161.05 | 159.50 | 160.03 | -0.131% | 8,508 | -12.745% | |
| 2025-07-22 | 158.26 | 161.76 | 158.26 | 160.24 | -1.748% | 11,549 | -12.859% | Div $2.879 |
| 2025-07-21 | 162.42 | 163.97 | 162.42 | 163.09 | +0.846% | 15,276 | -14.382% | |
| 2025-07-18 | 162.27 | 162.27 | 161.30 | 161.72 | +0.271% | 10,942 | -13.657% | |
| 2025-07-17 | 160.52 | 162.20 | 160.50 | 161.28 | -0.111% | 11,533 | -13.424% | |
| 2025-07-16 | 161.11 | 161.96 | 160.50 | 161.46 | +0.332% | 15,660 | -13.520% | |
| 2025-07-15 | 161.40 | 161.40 | 160.78 | 160.93 | -0.313% | 10,638 | -13.233% | |
| 2025-07-14 | 161.64 | 161.70 | 161.22 | 161.43 | -0.223% | 6,502 | -13.504% | |
| 2025-07-11 | 162.09 | 162.12 | 161.00 | 161.79 | +0.810% | 5,300 | -13.697% | |
| 2025-07-10 | 160.40 | 160.72 | 159.58 | 160.49 | +0.134% | 5,364 | -12.998% | |
| 2025-07-09 | 160.20 | 160.28 | 159.53 | 160.28 | +0.549% | 5,675 | -12.881% | |
| 2025-07-08 | 160.81 | 161.18 | 158.75 | 159.40 | -0.735% | 13,427 | -12.403% | |
| 2025-07-07 | 160.00 | 161.00 | 159.48 | 160.58 | -0.199% | 8,771 | -13.046% | |
| 2025-07-03 | 160.63 | 160.90 | 159.78 | 160.90 | -0.217% | 3,779 | -13.219% | |
| 2025-07-02 | 160.99 | 161.25 | 160.32 | 161.25 | +0.405% | 14,087 | -13.408% | |
| 2025-07-01 | 161.32 | 161.32 | 160.20 | 160.60 | +0.791% | 9,427 | -13.057% | |
| 2025-06-30 | 157.45 | 159.34 | 157.45 | 159.34 | +1.220% | 5,352 | -12.370% | |
| 2025-06-27 | 159.00 | 159.00 | 157.12 | 157.42 | -1.692% | 10,079 | -11.301% | |
| 2025-06-26 | 159.70 | 160.85 | 159.26 | 160.13 | +0.238% | 4,557 | -12.802% | |
| 2025-06-25 | 158.80 | 160.14 | 158.80 | 159.75 | +0.276% | 3,896 | -12.595% | |
| 2025-06-24 | 159.50 | 159.50 | 158.22 | 159.31 | -1.423% | 14,367 | -12.353% | |
| 2025-06-23 | 161.69 | 161.69 | 160.70 | 161.61 | +0.616% | 6,897 | -13.601% | |
| 2025-06-20 | 160.90 | 161.00 | 159.39 | 160.62 | -1.460% | 10,755 | -13.068% | Div $2.888 |
| 2025-06-18 | 163.36 | 164.09 | 163.00 | 163.00 | -0.422% | 8,437 | -14.337% | |
| 2025-06-17 | 164.07 | 164.31 | 163.30 | 163.69 | +0.079% | 13,405 | -14.699% | |
| 2025-06-16 | 164.51 | 164.89 | 163.11 | 163.56 | -0.752% | 6,580 | -14.631% | |
| 2025-06-13 | 163.30 | 164.99 | 163.30 | 164.80 | +1.073% | 5,475 | -15.273% | |
| 2025-06-12 | 163.00 | 163.51 | 162.48 | 163.05 | +1.022% | 6,806 | -14.364% | |
| 2025-06-11 | 161.78 | 162.49 | 161.40 | 161.40 | -0.142% | 6,738 | -13.488% | |
| 2025-06-10 | 162.45 | 162.45 | 160.91 | 161.63 | +0.167% | 6,489 | -13.611% | |
| 2025-06-09 | 161.50 | 162.24 | 161.36 | 161.36 | -0.105% | 4,276 | -13.467% | |
| 2025-06-06 | 162.71 | 162.71 | 160.48 | 161.53 | -0.290% | 8,387 | -13.558% | |
| 2025-06-05 | 162.76 | 162.90 | 161.79 | 162.00 | -0.516% | 6,877 | -13.809% | |
| 2025-06-04 | 162.24 | 162.84 | 162.04 | 162.84 | +0.599% | 3,303 | -14.253% | |
| 2025-06-03 | 162.90 | 162.90 | 160.90 | 161.87 | -0.449% | 7,775 | -13.739% | |
| 2025-06-02 | 161.50 | 162.92 | 160.99 | 162.60 | +1.822% | 9,257 | -14.127% | |
| 2025-05-30 | 161.90 | 161.90 | 158.70 | 159.69 | -0.337% | 6,396 | -12.562% | |
| 2025-05-29 | 159.90 | 160.97 | 159.90 | 160.23 | +0.332% | 5,007 | -12.857% | |
| 2025-05-28 | 159.98 | 160.50 | 159.00 | 159.70 | -0.181% | 6,211 | -12.567% | |
| 2025-05-27 | 159.26 | 160.11 | 158.78 | 159.99 | -0.806% | 7,654 | -12.726% | |
| 2025-05-23 | 160.40 | 161.85 | 159.13 | 161.29 | +1.645% | 11,374 | -13.429% | |
| 2025-05-22 | 160.00 | 160.00 | 158.17 | 158.68 | -0.595% | 3,277 | -12.005% | |
| 2025-05-21 | 159.99 | 160.19 | 156.83 | 159.63 | -1.875% | 15,592 | -12.529% | Div $3.857 |
| 2025-05-20 | 161.30 | 163.00 | 160.87 | 162.68 | +1.466% | 13,147 | -14.169% | |
| 2025-05-19 | 158.55 | 161.00 | 158.55 | 160.33 | +1.199% | 7,627 | -12.911% | |
| 2025-05-16 | 161.06 | 163.99 | 157.34 | 158.43 | -0.981% | 11,663 | -11.866% | |
| 2025-05-15 | 158.63 | 160.30 | 158.59 | 160.00 | +1.362% | 6,795 | -12.731% | |
| 2025-05-14 | 161.98 | 161.98 | 157.27 | 157.85 | -2.025% | 26,477 | -11.543% | |
| 2025-05-13 | 164.49 | 164.50 | 160.52 | 161.11 | +0.519% | 5,499 | -13.334% | |
| 2025-05-12 | 160.01 | 161.06 | 159.51 | 160.28 | -1.807% | 24,239 | -12.884% | |
| 2025-05-09 | 163.03 | 163.47 | 162.29 | 163.23 | +0.295% | 4,941 | -14.458% | |
| 2025-05-08 | 162.00 | 163.45 | 162.00 | 162.75 | -0.153% | 4,066 | -14.206% | |
| 2025-05-07 | 163.50 | 163.80 | 162.98 | 163.00 | -0.306% | 5,606 | -14.337% | |
| 2025-05-06 | 164.52 | 164.52 | 163.10 | 163.50 | +0.258% | 8,386 | -14.599% | |
| 2025-05-05 | 163.26 | 163.64 | 162.75 | 163.08 | +0.218% | 7,647 | -14.379% | |
| 2025-05-02 | 162.76 | 163.00 | 162.28 | 162.72 | +0.305% | 5,509 | -14.193% | |
| 2025-05-01 | 162.01 | 162.54 | 161.93 | 162.23 | -0.472% | 6,198 | -13.931% | |
| 2025-04-30 | 162.35 | 163.96 | 162.35 | 163.00 | +0.061% | 2,473 | -14.337% | |
| 2025-04-29 | 163.28 | 163.28 | 162.13 | 162.90 | -0.361% | 5,096 | -14.285% | |
| 2025-04-28 | 162.15 | 163.61 | 162.15 | 163.49 | +0.436% | 7,977 | -14.594% | |
| 2025-04-25 | 162.20 | 162.78 | 161.87 | 162.78 | -0.086% | 14,008 | -14.222% | |
| 2025-04-24 | 161.21 | 163.00 | 161.21 | 162.92 | +0.148% | 2,236 | -14.295% | |
| 2025-04-23 | 162.13 | 162.97 | 161.91 | 162.68 | -0.018% | 12,805 | -14.169% | |
| 2025-04-22 | 163.65 | 163.65 | 162.13 | 162.71 | -1.976% | 16,670 | -14.185% | Div $2.869 |
| 2025-04-21 | 166.79 | 166.79 | 165.57 | 165.99 | +0.151% | 39,215 | -15.880% | |
| 2025-04-17 | 166.74 | 166.74 | 164.79 | 165.74 | +0.030% | 10,271 | -15.754% | |
| 2025-04-16 | 165.83 | 166.01 | 164.80 | 165.69 | +0.500% | 11,078 | -15.728% | |
| 2025-04-15 | 164.85 | 164.98 | 164.34 | 164.87 | 0.000% | 9,452 | -15.306% |