ACWV
iShares MSCI Global Min Vol Factor ETF
stockBATSETF
Market OpenNov 13, 2026 1:59:07 PM EST
131.03USD+0.345%(+0.45)21,840
ACWV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 131.00 | 131.10 | 130.69 | 131.03 | +0.345% | 21,840 | 0.000% |
| 2026-11-12 | 130.99 | 131.14 | 130.33 | 130.58 | -0.031% | 52,754 | +0.345% |
| 2026-11-11 | 130.05 | 130.68 | 129.81 | 130.62 | +0.500% | 70,795 | +0.314% |
| 2026-11-10 | 129.92 | 130.11 | 129.45 | 129.97 | -0.054% | 105,981 | +0.816% |
| 2026-11-09 | 129.37 | 130.31 | 128.99 | 130.04 | +1.412% | 403,263 | +0.761% |
| 2026-11-06 | 127.79 | 128.66 | 127.68 | 128.23 | -0.558% | 163,729 | +2.184% |
| 2026-11-05 | 131.53 | 131.62 | 128.59 | 128.95 | -1.842% | 385,076 | +1.613% |
| 2026-11-04 | 130.50 | 131.37 | 130.18 | 131.37 | +1.956% | 143,783 | -0.259% |
| 2026-11-03 | 129.14 | 129.38 | 128.76 | 128.85 | -0.471% | 173,429 | +1.692% |
| 2026-11-02 | 129.16 | 129.90 | 129.16 | 129.46 | +0.031% | 55,684 | +1.213% |
| 2026-10-30 | 129.81 | 130.11 | 129.10 | 129.42 | +0.396% | 110,149 | +1.244% |
| 2026-10-29 | 128.67 | 128.91 | 128.37 | 128.91 | +0.570% | 92,485 | +1.645% |
| 2026-10-28 | 128.22 | 128.45 | 127.98 | 128.18 | -0.373% | 123,311 | +2.223% |
| 2026-10-27 | 129.03 | 129.03 | 128.43 | 128.66 | -0.426% | 81,279 | +1.842% |
| 2026-10-26 | 129.09 | 129.38 | 129.01 | 129.21 | +0.186% | 229,946 | +1.409% |
| 2026-10-23 | 129.16 | 129.40 | 128.73 | 128.97 | -0.724% | 138,166 | +1.597% |
| 2026-10-22 | 128.65 | 130.03 | 128.61 | 129.91 | +1.223% | 125,304 | +0.862% |
| 2026-10-21 | 128.33 | 128.52 | 128.16 | 128.34 | -0.148% | 82,933 | +2.096% |
| 2026-10-20 | 127.51 | 128.53 | 127.51 | 128.53 | +1.141% | 116,569 | +1.945% |
| 2026-10-19 | 127.11 | 127.39 | 126.97 | 127.08 | -0.228% | 214,620 | +3.108% |
| 2026-10-16 | 127.87 | 127.91 | 127.07 | 127.37 | +0.102% | 101,341 | +2.874% |
| 2026-10-15 | 127.10 | 127.56 | 127.10 | 127.24 | +1.088% | 59,746 | +2.979% |
| 2026-10-14 | 125.48 | 125.94 | 125.45 | 125.87 | +0.127% | 66,851 | +4.099% |
| 2026-10-13 | 126.20 | 126.21 | 125.63 | 125.71 | +0.032% | 118,580 | +4.232% |
| 2026-10-12 | 125.52 | 125.70 | 125.45 | 125.67 | +0.319% | 39,138 | +4.265% |
| 2026-10-09 | 124.69 | 125.36 | 124.69 | 125.27 | +0.417% | 59,652 | +4.598% |
| 2026-10-08 | 124.05 | 124.83 | 123.95 | 124.75 | +0.410% | 37,915 | +5.034% |
| 2026-10-07 | 124.35 | 124.70 | 124.24 | 124.24 | -0.361% | 126,062 | +5.465% |
| 2026-10-06 | 124.28 | 124.85 | 124.28 | 124.69 | +0.378% | 76,650 | +5.085% |
| 2026-10-05 | 123.39 | 124.31 | 123.33 | 124.22 | +0.705% | 107,309 | +5.482% |
| 2026-10-02 | 123.46 | 123.47 | 123.06 | 123.35 | +0.342% | 81,593 | +6.226% |
| 2026-10-01 | 122.83 | 123.20 | 122.72 | 122.93 | +0.163% | 147,051 | +6.589% |
| 2026-09-30 | 123.45 | 123.48 | 122.73 | 122.73 | -0.422% | 71,734 | +6.763% |
| 2026-09-29 | 123.38 | 123.38 | 122.74 | 123.25 | -0.348% | 122,966 | +6.312% |
| 2026-09-28 | 123.55 | 124.02 | 123.39 | 123.68 | -0.379% | 44,556 | +5.943% |
| 2026-09-25 | 123.98 | 124.37 | 123.86 | 124.15 | +0.145% | 43,608 | +5.542% |
| 2026-09-24 | 124.38 | 124.55 | 123.91 | 123.97 | -0.386% | 134,037 | +5.695% |
| 2026-09-23 | 124.95 | 124.95 | 124.35 | 124.45 | -0.551% | 82,857 | +5.287% |
| 2026-09-22 | 125.50 | 125.50 | 124.98 | 125.14 | -0.168% | 52,548 | +4.707% |
| 2026-09-21 | 125.22 | 125.56 | 125.00 | 125.35 | +0.336% | 64,749 | +4.531% |
| 2026-09-18 | 125.05 | 125.05 | 124.60 | 124.93 | -0.565% | 31,290 | +4.883% |
| 2026-09-17 | 125.90 | 125.94 | 125.52 | 125.64 | +0.335% | 60,636 | +4.290% |
| 2026-09-16 | 126.18 | 126.18 | 124.81 | 125.22 | -0.611% | 58,676 | +4.640% |
| 2026-09-15 | 125.92 | 126.18 | 125.78 | 125.99 | -0.513% | 80,859 | +4.000% |
| 2026-09-14 | 126.25 | 126.97 | 126.25 | 126.64 | +0.532% | 69,877 | +3.467% |
| 2026-09-11 | 126.14 | 126.22 | 125.78 | 125.97 | +0.695% | 89,597 | +4.017% |
| 2026-09-10 | 125.63 | 125.73 | 125.07 | 125.10 | -0.454% | 55,749 | +4.740% |
| 2026-09-09 | 126.18 | 126.20 | 125.60 | 125.67 | -0.507% | 66,744 | +4.265% |
| 2026-09-08 | 126.84 | 126.93 | 126.25 | 126.31 | -0.941% | 56,265 | +3.737% |
| 2026-09-04 | 127.71 | 127.87 | 127.42 | 127.51 | -0.554% | 62,491 | +2.761% |
| 2026-09-03 | 127.86 | 128.45 | 127.68 | 128.22 | +0.628% | 63,072 | +2.192% |
| 2026-09-02 | 127.36 | 127.54 | 127.17 | 127.42 | +0.165% | 146,766 | +2.833% |
| 2026-09-01 | 127.44 | 127.80 | 127.03 | 127.21 | -0.071% | 45,091 | +3.003% |
| 2026-08-31 | 127.26 | 127.44 | 127.10 | 127.30 | -0.078% | 54,178 | +2.930% |
| 2026-08-28 | 127.72 | 127.77 | 127.21 | 127.40 | -0.063% | 65,705 | +2.849% |
| 2026-08-27 | 127.28 | 127.61 | 126.97 | 127.48 | +0.039% | 75,840 | +2.785% |
| 2026-08-26 | 127.24 | 127.75 | 127.24 | 127.43 | -0.180% | 125,185 | +2.825% |
| 2026-08-25 | 127.79 | 127.87 | 127.42 | 127.66 | +0.196% | 68,830 | +2.640% |
| 2026-08-24 | 127.04 | 127.51 | 127.04 | 127.41 | +0.157% | 32,618 | +2.841% |
| 2026-08-21 | 126.95 | 127.46 | 126.72 | 127.21 | +0.617% | 35,563 | +3.003% |
| 2026-08-20 | 126.64 | 127.09 | 126.37 | 126.43 | -0.449% | 72,417 | +3.638% |
| 2026-08-19 | 126.88 | 127.55 | 126.75 | 127.00 | +0.770% | 102,247 | +3.173% |
| 2026-08-18 | 126.09 | 126.66 | 126.03 | 126.03 | +0.052% | 51,112 | +3.967% |
| 2026-08-17 | 126.23 | 126.59 | 125.85 | 125.97 | -0.635% | 80,881 | +4.021% |
| 2026-08-14 | 127.05 | 127.05 | 126.56 | 126.77 | +0.012% | 51,910 | +3.360% |
| 2026-08-13 | 126.38 | 126.88 | 126.17 | 126.75 | +0.416% | 77,530 | +3.373% |
| 2026-08-12 | 126.26 | 126.36 | 126.11 | 126.23 | -0.055% | 60,817 | +3.803% |
| 2026-08-11 | 126.80 | 126.80 | 126.24 | 126.30 | -0.158% | 109,311 | +3.745% |
| 2026-08-10 | 126.35 | 126.79 | 126.35 | 126.50 | -0.158% | 99,640 | +3.581% |
| 2026-08-07 | 126.29 | 126.79 | 126.29 | 126.70 | +0.635% | 68,715 | +3.418% |
| 2026-08-06 | 125.82 | 126.11 | 125.42 | 125.90 | +0.343% | 117,304 | +4.075% |
| 2026-08-05 | 126.02 | 126.02 | 125.12 | 125.47 | -0.072% | 86,664 | +4.431% |
| 2026-08-04 | 124.53 | 125.69 | 124.19 | 125.56 | +0.851% | 63,911 | +4.356% |
| 2026-08-03 | 124.60 | 124.81 | 124.21 | 124.50 | +0.016% | 160,211 | +5.245% |
| 2026-07-31 | 124.02 | 124.57 | 123.50 | 124.48 | -0.328% | 97,730 | +5.262% |
| 2026-07-30 | 124.82 | 124.90 | 123.84 | 124.89 | -0.032% | 83,073 | +4.916% |
| 2026-07-29 | 124.93 | 125.75 | 124.77 | 124.93 | +0.225% | 217,124 | +4.883% |
| 2026-07-28 | 123.81 | 125.04 | 123.81 | 124.65 | +1.136% | 131,122 | +5.118% |
| 2026-07-27 | 123.21 | 123.53 | 123.07 | 123.25 | +0.868% | 96,383 | +6.312% |
| 2026-07-24 | 121.42 | 122.36 | 121.42 | 122.19 | +1.034% | 63,818 | +7.235% |
| 2026-07-23 | 120.83 | 121.08 | 120.65 | 120.94 | -0.469% | 38,618 | +8.343% |
| 2026-07-22 | 121.81 | 122.10 | 121.27 | 121.51 | -0.254% | 70,072 | +7.835% |
| 2026-07-21 | 121.83 | 121.91 | 121.55 | 121.82 | +0.115% | 104,515 | +7.560% |
| 2026-07-20 | 121.99 | 122.09 | 121.57 | 121.68 | -0.033% | 80,059 | +7.684% |
| 2026-07-17 | 121.97 | 122.67 | 121.62 | 121.72 | -0.230% | 127,010 | +7.649% |
| 2026-07-16 | 120.96 | 122.12 | 120.96 | 122.00 | +0.818% | 80,040 | +7.402% |
| 2026-07-15 | 121.69 | 121.75 | 120.89 | 121.01 | -0.600% | 48,379 | +8.280% |
| 2026-07-14 | 122.13 | 122.29 | 121.69 | 121.74 | -0.393% | 53,731 | +7.631% |
| 2026-07-13 | 122.21 | 122.65 | 122.14 | 122.22 | -0.147% | 106,045 | +7.208% |
| 2026-07-10 | 122.11 | 122.42 | 122.01 | 122.40 | +0.336% | 55,990 | +7.051% |
| 2026-07-09 | 121.88 | 122.16 | 121.67 | 121.99 | -0.098% | 75,204 | +7.410% |
| 2026-07-08 | 122.52 | 122.52 | 121.92 | 122.11 | -0.457% | 127,377 | +7.305% |
| 2026-07-07 | 122.80 | 123.34 | 122.57 | 122.67 | +0.409% | 70,661 | +6.815% |
| 2026-07-06 | 122.36 | 122.36 | 121.75 | 122.17 | +0.094% | 74,265 | +7.252% |
| 2026-07-02 | 121.28 | 122.08 | 121.28 | 122.06 | +1.190% | 120,827 | +7.353% |
| 2026-07-01 | 120.06 | 120.91 | 120.06 | 120.62 | +0.324% | 49,272 | +8.630% |
| 2026-06-30 | 120.26 | 120.61 | 120.03 | 120.23 | -0.191% | 327,035 | +8.983% |
| 2026-06-29 | 120.42 | 120.69 | 120.25 | 120.46 | +2.007% | 100,974 | +8.775% |
| 2026-06-26 | 119.11 | 120.58 | 118.09 | 118.09 | -1.097% | 323,987 | +10.958% |
| 2026-06-25 | 119.56 | 120.11 | 119.28 | 119.40 | -0.142% | 186,178 | +9.740% |
| 2026-06-24 | 119.01 | 119.96 | 119.01 | 119.57 | +0.344% | 51,442 | +9.584% |
| 2026-06-23 | 118.63 | 119.44 | 118.63 | 119.16 | -0.075% | 202,060 | +9.961% |
| 2026-06-22 | 119.25 | 119.73 | 119.06 | 119.25 | -0.034% | 81,938 | +9.878% |
| 2026-06-18 | 120.19 | 120.19 | 119.12 | 119.29 | -0.184% | 212,976 | +9.842% |
| 2026-06-17 | 120.84 | 120.91 | 119.26 | 119.51 | -1.248% | 57,377 | +9.639% |
| 2026-06-16 | 121.25 | 121.40 | 120.80 | 121.02 | -0.370% | 102,427 | +8.271% |
| 2026-06-15 | 121.28 | 121.49 | 121.18 | 121.47 | -0.573% | 96,926 | +7.870% |
| 2026-06-12 | 121.88 | 122.23 | 121.39 | 122.17 | +0.337% | 115,341 | +7.252% |
| 2026-06-11 | 121.03 | 122.21 | 120.99 | 121.76 | +0.645% | 54,795 | +7.613% |
| 2026-06-10 | 120.90 | 121.70 | 120.90 | 120.98 | -0.033% | 50,874 | +8.307% |
| 2026-06-09 | 120.96 | 121.14 | 120.22 | 121.02 | +0.315% | 75,647 | +8.271% |
| 2026-06-08 | 121.22 | 121.32 | 120.51 | 120.64 | -0.050% | 172,527 | +8.612% |
| 2026-06-05 | 121.51 | 121.82 | 120.70 | 120.70 | -1.082% | 89,049 | +8.558% |
| 2026-06-04 | 121.90 | 122.29 | 121.83 | 122.02 | +0.387% | 38,049 | +7.384% |
| 2026-06-03 | 121.98 | 121.98 | 121.39 | 121.55 | -0.621% | 120,898 | +7.799% |
| 2026-06-02 | 122.13 | 122.42 | 121.71 | 122.31 | +0.098% | 70,495 | +7.129% |
| 2026-06-01 | 121.94 | 122.41 | 121.77 | 122.19 | +0.148% | 372,662 | +7.235% |
| 2026-05-29 | 122.03 | 122.26 | 121.91 | 122.01 | -0.082% | 88,428 | +7.393% |
| 2026-05-28 | 121.70 | 122.18 | 121.66 | 122.11 | +0.025% | 100,616 | +7.305% |
| 2026-05-27 | 122.13 | 122.66 | 122.02 | 122.08 | -0.025% | 58,540 | +7.331% |
| 2026-05-26 | 122.56 | 122.56 | 122.01 | 122.11 | -0.229% | 47,081 | +7.305% |
| 2026-05-22 | 122.10 | 122.56 | 122.08 | 122.39 | +0.246% | 66,708 | +7.059% |
| 2026-05-21 | 121.30 | 122.12 | 120.85 | 122.09 | -0.090% | 33,396 | +7.322% |
| 2026-05-20 | 121.85 | 122.35 | 121.60 | 122.20 | +0.074% | 65,389 | +7.226% |
| 2026-05-19 | 121.93 | 122.55 | 121.93 | 122.11 | +0.074% | 58,812 | +7.305% |
| 2026-05-18 | 120.81 | 122.02 | 120.81 | 122.02 | +1.152% | 67,805 | +7.384% |
| 2026-05-15 | 121.23 | 121.23 | 120.54 | 120.63 | -0.675% | 72,942 | +8.621% |
| 2026-05-14 | 121.30 | 121.60 | 121.17 | 121.45 | +0.563% | 93,859 | +7.888% |
| 2026-05-13 | 120.37 | 120.85 | 120.22 | 120.77 | +0.124% | 57,076 | +8.495% |
| 2026-05-12 | 120.36 | 120.78 | 120.06 | 120.62 | +0.025% | 77,417 | +8.630% |
| 2026-05-11 | 120.89 | 121.12 | 120.42 | 120.59 | -0.339% | 96,283 | +8.657% |
| 2026-05-08 | 121.09 | 121.14 | 120.77 | 121.00 | +0.190% | 133,963 | +8.289% |
| 2026-05-07 | 121.08 | 121.24 | 120.64 | 120.77 | -0.289% | 62,670 | +8.495% |
| 2026-05-06 | 121.47 | 121.54 | 120.86 | 121.12 | +0.282% | 132,227 | +8.182% |
| 2026-05-05 | 120.94 | 121.08 | 120.40 | 120.78 | +0.366% | 71,593 | +8.487% |
| 2026-05-04 | 120.61 | 121.17 | 120.16 | 120.34 | -0.463% | 76,254 | +8.883% |
| 2026-05-01 | 121.35 | 121.70 | 120.81 | 120.90 | -0.099% | 45,487 | +8.379% |
| 2026-04-30 | 120.16 | 121.34 | 120.16 | 121.02 | +0.884% | 126,444 | +8.271% |
| 2026-04-29 | 120.00 | 120.16 | 119.68 | 119.96 | -0.166% | 136,811 | +9.228% |
| 2026-04-28 | 119.96 | 120.33 | 119.88 | 120.16 | +0.351% | 94,429 | +9.046% |
| 2026-04-27 | 120.07 | 120.49 | 119.64 | 119.74 | -0.341% | 67,326 | +9.429% |
| 2026-04-24 | 120.34 | 120.40 | 119.88 | 120.15 | -0.241% | 52,149 | +9.055% |
| 2026-04-23 | 120.24 | 120.68 | 119.77 | 120.44 | -0.199% | 45,886 | +8.793% |
| 2026-04-22 | 121.06 | 121.06 | 120.30 | 120.68 | -0.058% | 48,953 | +8.576% |
| 2026-04-21 | 121.94 | 121.94 | 120.67 | 120.75 | -1.041% | 55,446 | +8.513% |
| 2026-04-20 | 122.23 | 122.42 | 121.92 | 122.02 | -0.204% | 53,971 | +7.384% |
| 2026-04-17 | 121.99 | 122.44 | 121.90 | 122.27 | +0.650% | 215,261 | +7.164% |
| 2026-04-16 | 121.19 | 121.55 | 121.19 | 121.48 | +0.405% | 48,483 | +7.861% |
| 2026-04-15 | 121.02 | 121.29 | 120.67 | 120.99 | +0.074% | 111,181 | +8.298% |
| 2026-04-14 | 120.57 | 121.06 | 120.52 | 120.90 | +0.282% | 48,619 | +8.379% |
| 2026-04-13 | 119.65 | 120.66 | 119.65 | 120.56 | +0.483% | 83,076 | +8.684% |
| 2026-04-10 | 121.23 | 121.24 | 119.81 | 119.98 | -1.105% | 273,858 | +9.210% |
| 2026-04-09 | 121.05 | 121.61 | 120.84 | 121.32 | -0.255% | 116,740 | +8.004% |
| 2026-04-08 | 121.61 | 121.64 | 120.05 | 121.63 | +1.494% | 67,574 | +7.728% |
| 2026-04-07 | 119.87 | 120.16 | 119.39 | 119.84 | -0.333% | 81,553 | +9.337% |
| 2026-04-06 | 119.97 | 120.34 | 119.75 | 120.24 | +0.284% | 73,346 | +8.974% |
| 2026-04-02 | 118.85 | 120.17 | 118.69 | 119.90 | +0.318% | 58,596 | +9.283% |
| 2026-04-01 | 119.59 | 119.86 | 119.27 | 119.52 | +0.008% | 272,217 | +9.630% |
| 2026-03-31 | 118.64 | 119.54 | 117.91 | 119.51 | +1.366% | 411,052 | +9.639% |
| 2026-03-30 | 117.94 | 118.48 | 117.46 | 117.90 | +0.572% | 119,505 | +11.137% |
| 2026-03-27 | 118.03 | 118.06 | 116.96 | 117.23 | -0.812% | 71,650 | +11.772% |
| 2026-03-26 | 118.27 | 119.19 | 117.88 | 118.19 | -0.572% | 98,062 | +10.864% |
| 2026-03-25 | 119.09 | 119.34 | 118.53 | 118.87 | +0.626% | 108,238 | +10.230% |
| 2026-03-24 | 117.97 | 118.80 | 117.86 | 118.13 | -0.438% | 100,293 | +10.920% |
| 2026-03-23 | 118.79 | 119.62 | 118.35 | 118.65 | +0.440% | 165,204 | +10.434% |
| 2026-03-20 | 119.20 | 119.32 | 117.37 | 118.13 | -1.014% | 211,656 | +10.920% |
| 2026-03-19 | 118.98 | 119.97 | 118.98 | 119.34 | -0.209% | 256,079 | +9.796% |
| 2026-03-18 | 121.11 | 121.11 | 119.54 | 119.59 | -1.564% | 147,331 | +9.566% |
| 2026-03-17 | 121.89 | 122.85 | 121.48 | 121.49 | -0.016% | 77,215 | +7.852% |
| 2026-03-16 | 121.33 | 121.62 | 121.11 | 121.51 | +0.730% | 111,054 | +7.835% |
| 2026-03-13 | 121.11 | 121.64 | 120.38 | 120.63 | -0.091% | 80,599 | +8.621% |
| 2026-03-12 | 120.84 | 121.44 | 120.64 | 120.74 | -0.544% | 99,745 | +8.522% |
| 2026-03-11 | 121.72 | 121.72 | 121.04 | 121.40 | -0.402% | 104,973 | +7.932% |
| 2026-03-10 | 122.47 | 123.03 | 121.67 | 121.89 | -0.539% | 241,621 | +7.499% |
| 2026-03-09 | 121.67 | 122.89 | 120.93 | 122.55 | +0.245% | 179,392 | +6.920% |
| 2026-03-06 | 121.65 | 122.36 | 121.21 | 122.25 | +0.016% | 199,451 | +7.182% |
| 2026-03-05 | 122.63 | 122.82 | 121.72 | 122.23 | -1.004% | 245,329 | +7.200% |
| 2026-03-04 | 123.24 | 123.69 | 122.60 | 123.47 | +0.284% | 308,739 | +6.123% |
| 2026-03-03 | 122.41 | 123.51 | 121.19 | 123.12 | -0.862% | 226,557 | +6.425% |
| 2026-03-02 | 123.92 | 124.86 | 123.77 | 124.19 | -0.807% | 282,486 | +5.508% |
| 2026-02-27 | 123.92 | 125.28 | 123.92 | 125.20 | +0.862% | 106,257 | +4.657% |
| 2026-02-26 | 123.99 | 124.25 | 123.64 | 124.13 | +0.089% | 90,198 | +5.559% |
| 2026-02-25 | 123.88 | 124.10 | 123.46 | 124.02 | +0.113% | 90,976 | +5.652% |
| 2026-02-24 | 123.34 | 123.96 | 123.34 | 123.88 | +0.263% | 80,702 | +5.772% |
| 2026-02-23 | 123.62 | 123.95 | 123.38 | 123.56 | -0.044% | 105,567 | +6.050% |
| 2026-02-20 | 122.97 | 123.66 | 122.85 | 123.61 | +0.333% | 107,955 | +6.003% |
| 2026-02-19 | 123.05 | 123.34 | 122.92 | 123.20 | -0.032% | 67,841 | +6.356% |
| 2026-02-18 | 123.45 | 123.51 | 123.02 | 123.24 | -0.138% | 524,278 | +6.321% |
| 2026-02-17 | 123.58 | 123.86 | 123.01 | 123.41 | -0.347% | 82,091 | +6.175% |
| 2026-02-13 | 123.18 | 124.10 | 123.06 | 123.84 | +0.667% | 144,125 | +5.806% |
| 2026-02-12 | 123.68 | 124.13 | 123.02 | 123.02 | -0.622% | 108,503 | +6.511% |
| 2026-02-11 | 123.52 | 123.89 | 123.09 | 123.79 | +0.357% | 502,116 | +5.849% |
| 2026-02-10 | 123.35 | 123.64 | 123.23 | 123.35 | +0.236% | 206,536 | +6.226% |
| 2026-02-09 | 122.97 | 123.16 | 122.72 | 123.06 | +0.146% | 207,889 | +6.477% |
| 2026-02-06 | 122.31 | 123.03 | 122.26 | 122.88 | +0.837% | 168,904 | +6.632% |
| 2026-02-05 | 121.77 | 122.50 | 121.67 | 121.86 | +0.057% | 120,568 | +7.525% |
| 2026-02-04 | 121.53 | 122.02 | 121.37 | 121.79 | +0.470% | 90,352 | +7.587% |
| 2026-02-03 | 121.30 | 121.53 | 120.91 | 121.22 | -0.074% | 280,723 | +8.093% |
| 2026-02-02 | 120.84 | 121.50 | 120.59 | 121.31 | +0.464% | 140,815 | +8.013% |
| 2026-01-30 | 120.46 | 120.75 | 120.04 | 120.75 | +0.174% | 105,905 | +8.513% |
| 2026-01-29 | 121.00 | 121.32 | 120.16 | 120.54 | -0.207% | 722,747 | +8.703% |
| 2026-01-28 | 120.80 | 121.12 | 120.59 | 120.79 | -0.470% | 150,007 | +8.478% |
| 2026-01-27 | 121.09 | 121.36 | 120.55 | 121.36 | +0.206% | 116,563 | +7.968% |
| 2026-01-26 | 120.65 | 121.20 | 120.65 | 121.11 | +0.799% | 109,414 | +8.191% |
| 2026-01-23 | 119.59 | 120.24 | 119.55 | 120.15 | +0.217% | 59,794 | +9.055% |
| 2026-01-22 | 119.77 | 120.05 | 119.63 | 119.89 | +0.297% | 132,326 | +9.292% |
| 2026-01-21 | 119.07 | 119.70 | 118.94 | 119.53 | +0.424% | 91,631 | +9.616% |
| 2026-01-20 | 119.12 | 119.58 | 118.87 | 119.03 | -0.601% | 102,522 | +10.081% |
| 2026-01-16 | 119.66 | 119.83 | 119.37 | 119.75 | -0.100% | 138,805 | +9.420% |
| 2026-01-15 | 120.00 | 120.09 | 119.76 | 119.87 | -0.125% | 67,886 | +9.310% |
| 2026-01-14 | 119.41 | 120.02 | 119.41 | 120.02 | +0.511% | 80,788 | +9.173% |
| 2026-01-13 | 119.86 | 119.92 | 119.19 | 119.41 | -0.575% | 96,748 | +9.731% |
| 2026-01-12 | 119.71 | 120.16 | 119.46 | 120.10 | +0.527% | 76,004 | +9.101% |
| 2026-01-09 | 119.49 | 119.73 | 119.42 | 119.47 | +0.067% | 99,932 | +9.676% |
| 2026-01-08 | 118.86 | 119.63 | 118.79 | 119.39 | +0.463% | 151,579 | +9.750% |
| 2026-01-07 | 119.37 | 119.54 | 118.71 | 118.84 | -0.344% | 139,593 | +10.257% |
| 2026-01-06 | 118.86 | 119.43 | 118.81 | 119.25 | +0.294% | 105,744 | +9.878% |
| 2026-01-05 | 118.43 | 118.92 | 118.18 | 118.90 | +0.185% | 121,843 | +10.202% |
| 2026-01-02 | 119.02 | 119.02 | 118.27 | 118.68 | -0.059% | 118,622 | +10.406% |
| 2025-12-31 | 119.10 | 119.18 | 118.67 | 118.75 | -0.469% | 165,656 | +10.341% |
| 2025-12-30 | 119.54 | 119.54 | 119.22 | 119.31 | -0.151% | 618,540 | +9.823% |
| 2025-12-29 | 119.36 | 119.57 | 119.29 | 119.49 | -0.105% | 75,283 | +9.658% |
| 2025-12-26 | 119.45 | 119.67 | 119.36 | 119.61 | +0.079% | 71,940 | +9.543% |
| 2025-12-24 | 119.24 | 119.58 | 119.24 | 119.52 | +0.197% | 25,751 | +9.630% |
| 2025-12-23 | 119.02 | 119.32 | 119.01 | 119.28 | +0.307% | 104,234 | +9.846% |
| 2025-12-22 | 118.54 | 118.98 | 118.43 | 118.92 | +0.211% | 348,634 | +10.183% |
| 2025-12-19 | 118.51 | 118.98 | 118.41 | 118.67 | +0.245% | 153,051 | +10.415% |
| 2025-12-18 | 118.60 | 118.92 | 118.30 | 118.38 | +0.203% | 200,072 | +10.686% |
| 2025-12-17 | 118.25 | 118.73 | 118.11 | 118.14 | -0.110% | 256,311 | +10.911% |
| 2025-12-16 | 118.92 | 119.04 | 118.11 | 118.27 | -1.818% | 70,930 | +10.789% |
| 2025-12-15 | 120.39 | 120.52 | 120.03 | 120.46 | +0.417% | 166,416 | +8.775% |
| 2025-12-12 | 120.00 | 120.22 | 119.68 | 119.96 | -0.017% | 54,886 | +9.228% |
| 2025-12-11 | 119.29 | 120.11 | 119.29 | 119.98 | +0.629% | 138,416 | +9.210% |
| 2025-12-10 | 118.85 | 119.38 | 118.69 | 119.23 | +0.366% | 71,732 | +9.897% |
| 2025-12-09 | 119.17 | 119.49 | 118.72 | 118.80 | -0.155% | 89,995 | +10.299% |
| 2025-12-08 | 119.90 | 119.90 | 118.95 | 118.98 | -0.805% | 69,733 | +10.128% |
| 2025-12-05 | 119.99 | 120.22 | 119.86 | 119.94 | -0.087% | 72,299 | +9.242% |
| 2025-12-04 | 120.22 | 120.32 | 119.84 | 120.05 | +0.200% | 78,447 | +9.146% |
| 2025-12-03 | 119.81 | 120.17 | 119.76 | 119.81 | -0.125% | 46,517 | +9.365% |
| 2025-12-02 | 120.38 | 120.38 | 119.69 | 119.96 | -0.225% | 106,450 | +9.228% |
| 2025-12-01 | 120.82 | 120.92 | 120.09 | 120.23 | -0.727% | 108,955 | +8.983% |
| 2025-11-28 | 120.70 | 121.20 | 120.70 | 121.11 | +0.074% | 144,475 | +8.191% |
| 2025-11-26 | 120.69 | 121.23 | 120.68 | 121.02 | +0.307% | 97,618 | +8.271% |
| 2025-11-25 | 119.83 | 120.70 | 119.78 | 120.65 | +0.869% | 131,463 | +8.603% |
| 2025-11-24 | 119.84 | 119.91 | 119.39 | 119.61 | -0.159% | 112,058 | +9.548% |
| 2025-11-21 | 118.96 | 120.25 | 118.94 | 119.80 | +1.020% | 114,096 | +9.374% |
| 2025-11-20 | 119.45 | 119.64 | 118.50 | 118.59 | -0.495% | 57,232 | +10.490% |
| 2025-11-19 | 119.55 | 119.57 | 118.89 | 119.18 | -0.351% | 63,983 | +9.943% |
| 2025-11-18 | 119.53 | 119.84 | 119.27 | 119.60 | -0.175% | 74,231 | +9.557% |
| 2025-11-17 | 120.34 | 120.59 | 119.68 | 119.81 | -0.531% | 64,370 | +9.365% |
| 2025-11-14 | 120.26 | 120.70 | 119.91 | 120.45 | +0.216% | 110,147 | +8.784% |
| 2025-11-13 | 120.57 | 120.82 | 120.08 | 120.19 | -0.332% | 48,742 | +9.019% |
| 2025-11-12 | 120.32 | 120.77 | 120.32 | 120.59 | +0.274% | 54,052 | +8.657% |
| 2025-11-11 | 119.37 | 120.47 | 119.37 | 120.26 | +0.855% | 54,007 | +8.956% |
| 2025-11-10 | 118.83 | 119.26 | 118.47 | 119.24 | +0.438% | 128,836 | +9.888% |
| 2025-11-07 | 118.13 | 118.76 | 118.05 | 118.72 | +0.602% | 130,189 | +10.369% |
| 2025-11-06 | 118.05 | 118.24 | 117.75 | 118.01 | -0.178% | 155,896 | +11.033% |
| 2025-11-05 | 117.94 | 118.42 | 117.94 | 118.22 | +0.288% | 109,202 | +10.836% |
| 2025-11-04 | 117.54 | 117.96 | 117.51 | 117.88 | 0.000% | 92,334 | +11.155% |
| 2025-11-03 | 118.14 | 118.14 | 117.20 | 117.88 | -0.245% | 117,428 | +11.155% |
| 2025-10-31 | 118.10 | 118.37 | 117.87 | 118.17 | -0.312% | 178,674 | +10.883% |
| 2025-10-30 | 118.25 | 119.04 | 118.23 | 118.54 | +0.017% | 140,836 | +10.537% |
| 2025-10-29 | 119.69 | 119.71 | 118.28 | 118.52 | -1.209% | 184,215 | +10.555% |
| 2025-10-28 | 120.46 | 120.50 | 119.91 | 119.97 | -0.621% | 157,713 | +9.219% |
| 2025-10-27 | 120.48 | 120.74 | 120.25 | 120.72 | +0.383% | 91,002 | +8.540% |
| 2025-10-24 | 120.53 | 120.56 | 120.24 | 120.26 | 0.000% | 114,192 | +8.956% |
| 2025-10-23 | 120.54 | 120.54 | 119.86 | 120.26 | -0.422% | 625,511 | +8.956% |
| 2025-10-22 | 120.57 | 121.08 | 120.31 | 120.77 | +0.349% | 586,763 | +8.495% |
| 2025-10-21 | 120.36 | 120.65 | 120.18 | 120.35 | -0.207% | 71,942 | +8.874% |
| 2025-10-20 | 120.29 | 120.65 | 120.21 | 120.60 | +0.375% | 71,209 | +8.648% |
| 2025-10-17 | 119.32 | 120.18 | 119.27 | 120.15 | +0.865% | 95,642 | +9.055% |
| 2025-10-16 | 119.94 | 119.96 | 119.01 | 119.12 | -0.501% | 73,529 | +9.998% |
| 2025-10-15 | 119.94 | 120.27 | 119.17 | 119.72 | -0.067% | 69,193 | +9.447% |
| 2025-10-14 | 118.92 | 120.00 | 118.92 | 119.80 | +0.706% | 80,888 | +9.374% |
| 2025-10-13 | 118.98 | 119.23 | 118.82 | 118.96 | +0.304% | 100,088 | +10.146% |
| 2025-10-10 | 119.76 | 119.98 | 118.40 | 118.60 | -0.894% | 205,606 | +10.481% |
| 2025-10-09 | 120.35 | 120.42 | 119.54 | 119.67 | -0.300% | 105,004 | +9.493% |
| 2025-10-08 | 120.07 | 120.23 | 119.74 | 120.03 | +0.021% | 86,081 | +9.164% |
| 2025-10-07 | 120.02 | 120.18 | 119.72 | 120.00 | +0.029% | 50,252 | +9.187% |
| 2025-10-06 | 120.02 | 120.08 | 119.86 | 119.97 | -0.083% | 61,864 | +9.219% |
| 2025-10-03 | 119.84 | 120.45 | 119.78 | 120.07 | +0.359% | 107,384 | +9.128% |
| 2025-10-02 | 119.71 | 119.73 | 119.38 | 119.64 | -0.233% | 155,020 | +9.520% |
| 2025-10-01 | 120.00 | 120.21 | 119.48 | 119.92 | 0.000% | 143,309 | +9.265% |
| 2025-09-30 | 119.29 | 120.05 | 119.29 | 119.92 | +0.377% | 116,849 | +9.265% |
| 2025-09-29 | 119.36 | 119.57 | 119.19 | 119.47 | +0.235% | 97,047 | +9.676% |
| 2025-09-26 | 118.57 | 119.28 | 118.55 | 119.19 | +0.710% | 58,600 | +9.934% |
| 2025-09-25 | 119.06 | 119.24 | 118.21 | 118.35 | -0.796% | 102,545 | +10.714% |
| 2025-09-24 | 119.27 | 119.46 | 119.21 | 119.30 | -0.109% | 76,752 | +9.832% |
| 2025-09-23 | 119.26 | 119.75 | 119.18 | 119.43 | +0.109% | 478,200 | +9.713% |
| 2025-09-22 | 119.29 | 119.50 | 119.09 | 119.30 | -0.176% | 68,566 | +9.832% |
| 2025-09-19 | 119.64 | 119.72 | 119.38 | 119.51 | -0.017% | 72,661 | +9.639% |
| 2025-09-18 | 119.49 | 119.79 | 119.45 | 119.53 | -0.292% | 144,013 | +9.621% |
| 2025-09-17 | 119.82 | 120.69 | 119.72 | 119.88 | +0.259% | 149,909 | +9.301% |
| 2025-09-16 | 119.80 | 119.86 | 119.51 | 119.57 | -0.125% | 48,438 | +9.584% |
| 2025-09-15 | 120.34 | 120.34 | 119.70 | 119.72 | -0.316% | 117,154 | +9.447% |
| 2025-09-12 | 120.55 | 120.63 | 120.06 | 120.10 | -0.678% | 55,431 | +9.101% |
| 2025-09-11 | 119.89 | 120.99 | 119.89 | 120.92 | +1.129% | 112,999 | +8.361% |
| 2025-09-10 | 119.89 | 119.99 | 119.39 | 119.57 | -0.184% | 182,613 | +9.584% |
| 2025-09-09 | 119.82 | 119.92 | 119.56 | 119.79 | -0.008% | 151,297 | +9.383% |
| 2025-09-08 | 119.61 | 119.84 | 119.18 | 119.80 | +0.117% | 69,201 | +9.374% |
| 2025-09-05 | 119.86 | 120.19 | 119.35 | 119.66 | +0.067% | 75,841 | +9.502% |
| 2025-09-04 | 119.40 | 119.60 | 119.24 | 119.58 | +0.235% | 63,289 | +9.575% |
| 2025-09-03 | 119.13 | 119.33 | 118.81 | 119.30 | -0.092% | 114,620 | +9.832% |
| 2025-09-02 | 119.19 | 119.60 | 119.08 | 119.41 | 0.000% | 98,788 | +9.731% |
| 2025-08-29 | 118.92 | 119.42 | 118.92 | 119.41 | +0.134% | 100,613 | +9.731% |
| 2025-08-28 | 119.33 | 119.33 | 118.94 | 119.25 | +0.076% | 78,192 | +9.878% |
| 2025-08-27 | 118.84 | 119.35 | 118.83 | 119.16 | +0.008% | 103,833 | +9.961% |
| 2025-08-26 | 119.15 | 119.27 | 118.89 | 119.15 | -0.117% | 218,036 | +9.971% |
| 2025-08-25 | 120.09 | 120.16 | 119.27 | 119.29 | -1.094% | 199,512 | +9.842% |
| 2025-08-22 | 120.34 | 121.06 | 120.34 | 120.61 | +0.441% | 39,862 | +8.639% |
| 2025-08-21 | 120.14 | 120.34 | 119.93 | 120.08 | -0.406% | 130,096 | +9.119% |
| 2025-08-20 | 120.17 | 120.92 | 120.17 | 120.57 | +0.584% | 73,705 | +8.675% |
| 2025-08-19 | 119.41 | 120.02 | 119.41 | 119.87 | +0.478% | 86,749 | +9.310% |
| 2025-08-18 | 119.30 | 119.51 | 119.20 | 119.30 | +0.134% | 50,810 | +9.832% |
| 2025-08-15 | 119.14 | 119.39 | 118.95 | 119.14 | +0.303% | 88,549 | +9.980% |
| 2025-08-14 | 119.00 | 119.08 | 118.64 | 118.78 | -0.569% | 66,417 | +10.313% |
| 2025-08-13 | 118.87 | 119.48 | 118.87 | 119.46 | +0.691% | 121,409 | +9.685% |
| 2025-08-12 | 118.38 | 118.64 | 118.17 | 118.64 | +0.415% | 72,066 | +10.443% |
| 2025-08-11 | 118.30 | 118.52 | 117.99 | 118.15 | -0.135% | 92,014 | +10.901% |
| 2025-08-08 | 118.17 | 118.41 | 118.11 | 118.31 | +0.237% | 41,966 | +10.751% |
| 2025-08-07 | 118.35 | 118.40 | 117.52 | 118.03 | +0.034% | 72,908 | +11.014% |
| 2025-08-06 | 117.76 | 118.17 | 117.45 | 117.99 | +0.332% | 61,790 | +11.052% |
| 2025-08-05 | 117.88 | 118.05 | 117.56 | 117.60 | -0.254% | 146,269 | +11.420% |
| 2025-08-04 | 117.22 | 117.92 | 117.22 | 117.90 | +0.950% | 66,911 | +11.137% |
| 2025-08-01 | 116.71 | 116.96 | 116.40 | 116.79 | +0.430% | 106,552 | +12.193% |
| 2025-07-31 | 116.86 | 117.17 | 116.13 | 116.29 | -0.785% | 394,119 | +12.675% |
| 2025-07-30 | 117.58 | 117.76 | 116.86 | 117.21 | -0.340% | 338,041 | +11.791% |
| 2025-07-29 | 117.36 | 117.83 | 117.30 | 117.61 | +0.281% | 108,979 | +11.411% |
| 2025-07-28 | 118.05 | 118.05 | 117.21 | 117.28 | -1.113% | 82,326 | +11.724% |
| 2025-07-25 | 118.45 | 118.72 | 118.35 | 118.60 | +0.008% | 80,226 | +10.481% |
| 2025-07-24 | 118.74 | 119.01 | 118.56 | 118.59 | -0.227% | 119,438 | +10.490% |
| 2025-07-23 | 118.77 | 118.89 | 118.39 | 118.86 | +0.524% | 120,898 | +10.239% |
| 2025-07-22 | 117.55 | 118.36 | 117.52 | 118.24 | +0.724% | 102,297 | +10.817% |
| 2025-07-21 | 117.42 | 117.83 | 117.25 | 117.39 | +0.265% | 125,708 | +11.619% |
| 2025-07-18 | 117.33 | 117.70 | 117.06 | 117.08 | -0.332% | 114,540 | +11.915% |
| 2025-07-17 | 117.13 | 117.52 | 116.86 | 117.47 | +0.196% | 107,763 | +11.543% |
| 2025-07-16 | 116.72 | 117.31 | 116.61 | 117.24 | +0.687% | 144,487 | +11.762% |
| 2025-07-15 | 117.41 | 117.44 | 116.44 | 116.44 | -1.020% | 141,536 | +12.530% |
| 2025-07-14 | 117.13 | 117.67 | 117.02 | 117.64 | +0.435% | 134,667 | +11.382% |
| 2025-07-11 | 117.61 | 117.61 | 117.00 | 117.13 | -0.695% | 206,980 | +11.867% |
| 2025-07-10 | 117.87 | 118.14 | 117.62 | 117.95 | -0.144% | 196,552 | +11.089% |
| 2025-07-09 | 118.04 | 118.22 | 117.59 | 118.12 | +0.212% | 473,794 | +10.930% |
| 2025-07-08 | 118.15 | 118.15 | 117.75 | 117.87 | -0.321% | 286,144 | +11.165% |
| 2025-07-07 | 118.58 | 118.71 | 117.91 | 118.25 | -0.480% | 202,747 | +10.808% |
| 2025-07-03 | 118.37 | 118.90 | 118.35 | 118.82 | +0.406% | 126,610 | +10.276% |
| 2025-07-02 | 118.87 | 118.95 | 118.00 | 118.34 | -0.513% | 97,723 | +10.723% |
| 2025-07-01 | 118.43 | 119.21 | 118.43 | 118.95 | +0.320% | 91,065 | +10.156% |
| 2025-06-30 | 117.83 | 118.63 | 117.74 | 118.57 | +0.705% | 100,889 | +10.509% |
| 2025-06-27 | 117.59 | 118.14 | 117.32 | 117.74 | +0.273% | 243,150 | +11.288% |
| 2025-06-26 | 117.30 | 117.50 | 117.20 | 117.42 | +0.410% | 74,310 | +11.591% |
| 2025-06-25 | 117.44 | 117.46 | 116.85 | 116.94 | -0.646% | 116,913 | +12.049% |
| 2025-06-24 | 117.35 | 117.89 | 117.05 | 117.70 | +0.667% | 114,392 | +11.325% |
| 2025-06-23 | 115.94 | 116.92 | 115.93 | 116.92 | +0.837% | 145,669 | +12.068% |
| 2025-06-20 | 116.29 | 116.39 | 115.80 | 115.95 | -0.129% | 163,176 | +13.006% |
| 2025-06-18 | 116.48 | 116.58 | 116.03 | 116.10 | -0.129% | 241,724 | +12.860% |
| 2025-06-17 | 116.74 | 116.80 | 116.16 | 116.25 | -0.751% | 246,426 | +12.714% |
| 2025-06-16 | 117.48 | 117.84 | 116.98 | 117.13 | -0.888% | 191,297 | +11.867% |
| 2025-06-13 | 118.42 | 118.80 | 117.99 | 118.18 | -0.710% | 642,948 | +10.873% |
| 2025-06-12 | 118.36 | 119.03 | 118.36 | 119.03 | +0.689% | 76,921 | +10.086% |
| 2025-06-11 | 118.49 | 118.53 | 118.05 | 118.21 | -0.144% | 63,261 | +10.845% |
| 2025-06-10 | 118.38 | 118.51 | 118.13 | 118.38 | +0.110% | 84,963 | +10.686% |
| 2025-06-09 | 118.62 | 118.62 | 117.80 | 118.25 | -0.312% | 49,628 | +10.808% |
| 2025-06-06 | 118.42 | 118.67 | 118.23 | 118.62 | +0.491% | 106,831 | +10.462% |
| 2025-06-05 | 118.47 | 118.47 | 117.85 | 118.04 | -0.203% | 60,063 | +11.005% |
| 2025-06-04 | 118.63 | 118.79 | 118.26 | 118.28 | -0.135% | 84,490 | +10.780% |
| 2025-06-03 | 118.52 | 118.57 | 117.92 | 118.44 | -0.261% | 108,397 | +10.630% |
| 2025-06-02 | 118.25 | 118.80 | 116.73 | 118.75 | +0.346% | 126,187 | +10.341% |
| 2025-05-30 | 117.74 | 118.63 | 117.71 | 118.34 | +0.254% | 314,914 | +10.723% |
| 2025-05-29 | 117.79 | 118.12 | 117.38 | 118.04 | +0.204% | 73,239 | +11.005% |
| 2025-05-28 | 118.26 | 118.44 | 117.53 | 117.80 | 0.000% | 243,000 | +11.231% |