ESGG
Northern Trust STOXX Global ESG Select ETF
stockBATSETF
Market OpenOct 5, 2026 10:05:24 AM EDT
238.74USD-0.080%(-0.19)338
231.12Bid246.76Ask15.64SpreadESGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 238.52 | 238.74 | 238.52 | 238.74 | -0.078% | 338 | 0.000% |
| 2026-10-02 | 238.53 | 238.93 | 238.53 | 238.93 | +0.590% | 606 | -0.078% |
| 2026-10-01 | 237.52 | 237.52 | 237.52 | 237.52 | -0.167% | 181 | +0.512% |
| 2026-09-30 | 239.57 | 239.57 | 237.92 | 237.92 | +0.453% | 698 | +0.343% |
| 2026-09-29 | 235.16 | 241.26 | 234.19 | 236.85 | -1.061% | 41,547 | +0.798% |
| 2026-09-28 | 240.59 | 240.94 | 238.44 | 239.39 | -0.714% | 2,170 | -0.271% |
| 2026-09-25 | 240.91 | 241.11 | 240.91 | 241.11 | +0.716% | 437 | -0.983% |
| 2026-09-24 | 239.53 | 239.53 | 239.40 | 239.40 | -0.018% | 547 | -0.274% |
| 2026-09-23 | 239.27 | 239.44 | 239.27 | 239.44 | -1.070% | 486 | -0.292% |
| 2026-09-22 | 240.86 | 242.03 | 240.86 | 242.03 | +0.243% | 340 | -1.359% |
| 2026-09-21 | 241.40 | 241.44 | 241.40 | 241.44 | +1.401% | 13,077 | -1.119% |
| 2026-09-18 | 237.10 | 238.11 | 237.10 | 238.11 | -0.297% | 201 | +0.266% |
| 2026-09-17 | 239.09 | 239.09 | 238.48 | 238.82 | +1.452% | 654 | -0.032% |
| 2026-09-16 | 236.54 | 237.75 | 235.40 | 235.40 | -0.387% | 985 | +1.419% |
| 2026-09-15 | 236.01 | 236.32 | 236.01 | 236.32 | -0.276% | 204 | +1.026% |
| 2026-09-14 | 236.97 | 236.97 | 236.97 | 236.97 | -0.787% | 302 | +0.747% |
| 2026-09-11 | 238.85 | 238.85 | 238.85 | 238.85 | +0.758% | 183 | -0.046% |
| 2026-09-10 | 237.13 | 237.13 | 236.99 | 237.05 | -0.771% | 1,278 | +0.711% |
| 2026-09-09 | 238.90 | 238.90 | 238.90 | 238.90 | -0.330% | 135 | -0.065% |
| 2026-09-08 | 239.69 | 239.69 | 239.69 | 239.69 | -0.708% | 457 | -0.395% |
| 2026-09-04 | 240.94 | 241.39 | 240.94 | 241.39 | -0.128% | 390 | -1.100% |
| 2026-09-03 | 241.36 | 241.75 | 241.36 | 241.70 | +0.930% | 875 | -1.227% |
| 2026-09-02 | 239.48 | 239.48 | 239.48 | 239.48 | +0.413% | 82 | -0.308% |
| 2026-09-01 | 238.73 | 238.73 | 238.49 | 238.49 | -0.671% | 416 | +0.104% |
| 2026-08-31 | 240.10 | 240.10 | 240.10 | 240.10 | -0.001% | 205 | -0.567% |
| 2026-08-28 | 240.82 | 241.42 | 239.89 | 240.10 | -0.182% | 2,965 | -0.568% |
| 2026-08-27 | 240.19 | 240.54 | 240.19 | 240.54 | +0.542% | 300 | -0.748% |
| 2026-08-26 | 239.31 | 239.31 | 239.24 | 239.24 | -0.329% | 269 | -0.211% |
| 2026-08-25 | 239.48 | 240.04 | 239.48 | 240.03 | +0.432% | 587 | -0.539% |
| 2026-08-24 | 239.00 | 239.00 | 239.00 | 239.00 | -0.445% | 51 | -0.109% |
| 2026-08-21 | 240.07 | 240.07 | 240.07 | 240.07 | +0.450% | 276 | -0.554% |
| 2026-08-20 | 239.00 | 239.00 | 239.00 | 239.00 | -0.680% | 200 | -0.107% |
| 2026-08-19 | 241.38 | 241.38 | 240.63 | 240.63 | +0.019% | 499 | -0.786% |
| 2026-08-18 | 241.38 | 241.38 | 240.58 | 240.58 | -0.734% | 333 | -0.767% |
| 2026-08-17 | 242.36 | 242.36 | 242.36 | 242.36 | -0.186% | 172 | -1.495% |
| 2026-08-14 | 242.96 | 242.96 | 242.63 | 242.81 | -0.317% | 394 | -1.677% |
| 2026-08-13 | 243.58 | 243.58 | 243.58 | 243.58 | +0.597% | 63 | -1.989% |
| 2026-08-12 | 242.44 | 242.44 | 242.14 | 242.14 | +0.546% | 275 | -1.403% |
| 2026-08-11 | 241.54 | 241.87 | 240.82 | 240.82 | -0.149% | 670 | -0.865% |
| 2026-08-10 | 241.18 | 241.18 | 241.18 | 241.18 | +0.018% | 129 | -1.013% |
| 2026-08-07 | 241.14 | 241.14 | 241.14 | 241.14 | +0.619% | 150 | -0.995% |
| 2026-08-06 | 239.90 | 239.90 | 239.66 | 239.66 | +0.227% | 582 | -0.382% |
| 2026-08-05 | 240.00 | 240.00 | 239.11 | 239.11 | +0.001% | 307 | -0.156% |
| 2026-08-04 | 236.17 | 239.23 | 236.17 | 239.11 | +2.081% | 2,794 | -0.155% |
| 2026-08-03 | 234.24 | 234.24 | 234.24 | 234.24 | +0.534% | 164 | +1.923% |
| 2026-07-31 | 232.99 | 232.99 | 232.99 | 232.99 | -0.391% | 95 | +2.467% |
| 2026-07-30 | 232.62 | 233.90 | 232.62 | 233.90 | +2.683% | 266 | +2.067% |
| 2026-07-29 | 230.62 | 230.62 | 227.79 | 227.79 | -1.511% | 1,111 | +4.806% |
| 2026-07-28 | 231.29 | 231.29 | 231.29 | 231.29 | -0.110% | 110 | +3.223% |
| 2026-07-27 | 231.54 | 231.54 | 231.54 | 231.54 | +0.147% | 336 | +3.109% |
| 2026-07-24 | 231.20 | 231.20 | 231.20 | 231.20 | +0.036% | 266 | +3.261% |
| 2026-07-23 | 231.34 | 231.34 | 231.12 | 231.12 | -0.652% | 408 | +3.298% |
| 2026-07-22 | 232.65 | 232.89 | 232.63 | 232.63 | +0.130% | 936 | +2.625% |
| 2026-07-21 | 232.33 | 232.33 | 232.33 | 232.33 | +1.700% | 151 | +2.758% |
| 2026-07-20 | 228.45 | 228.45 | 228.45 | 228.45 | -0.501% | 579 | +4.504% |
| 2026-07-17 | 229.60 | 229.60 | 229.60 | 229.60 | -0.422% | 121 | +3.981% |
| 2026-07-16 | 230.61 | 230.61 | 230.57 | 230.57 | -0.598% | 1,232 | +3.542% |
| 2026-07-15 | 231.47 | 231.96 | 231.39 | 231.96 | -0.039% | 912 | +2.923% |
| 2026-07-14 | 232.25 | 232.25 | 232.05 | 232.05 | +0.305% | 336 | +2.883% |
| 2026-07-13 | 232.25 | 232.25 | 231.34 | 231.34 | -0.893% | 387 | +3.197% |
| 2026-07-10 | 233.57 | 233.57 | 233.43 | 233.43 | +0.250% | 253 | +2.275% |
| 2026-07-09 | 232.85 | 232.85 | 232.85 | 232.85 | +0.805% | 102 | +2.530% |
| 2026-07-08 | 229.20 | 230.99 | 229.20 | 230.99 | -0.290% | 323 | +3.355% |
| 2026-07-07 | 231.66 | 231.66 | 231.66 | 231.66 | -0.640% | 217 | +3.056% |
| 2026-07-06 | 233.24 | 233.62 | 232.77 | 233.15 | +0.925% | 1,030 | +2.396% |
| 2026-07-02 | 233.31 | 233.31 | 229.89 | 231.02 | +0.202% | 509 | +3.344% |
| 2026-07-01 | 230.55 | 230.55 | 230.55 | 230.55 | -1.112% | 167 | +3.552% |
| 2026-06-30 | 233.14 | 233.14 | 233.14 | 233.14 | +0.737% | 269 | +2.401% |
| 2026-06-29 | 230.67 | 231.44 | 230.67 | 231.44 | +0.613% | 317 | +3.156% |
| 2026-06-26 | 230.03 | 230.03 | 230.03 | 230.03 | -0.074% | 189 | +3.788% |
| 2026-06-25 | 230.20 | 230.20 | 230.20 | 230.20 | +0.887% | 656 | +3.711% |
| 2026-06-24 | 228.17 | 228.17 | 228.17 | 228.17 | -0.447% | 157 | +4.632% |
| 2026-06-23 | 229.75 | 230.26 | 229.20 | 229.20 | -1.679% | 394 | +4.164% |
| 2026-06-22 | 233.11 | 233.11 | 233.11 | 233.11 | +0.293% | 197 | +2.416% |
| 2026-06-18 | 232.42 | 232.43 | 232.42 | 232.43 | +0.372% | 155 | +2.716% |
| 2026-06-17 | 231.57 | 231.57 | 231.57 | 231.57 | -0.518% | 177 | +3.098% |
| 2026-06-16 | 233.90 | 233.90 | 232.77 | 232.77 | -0.576% | 322 | +2.564% |
| 2026-06-15 | 234.17 | 234.17 | 234.01 | 234.12 | +1.336% | 463 | +1.973% |
| 2026-06-12 | 231.03 | 231.03 | 231.03 | 231.03 | +0.346% | 113 | +3.336% |
| 2026-06-11 | 228.80 | 230.59 | 228.80 | 230.24 | +2.324% | 1,274 | +3.693% |
| 2026-06-10 | 224.87 | 225.01 | 224.87 | 225.01 | -1.276% | 501 | +6.103% |
| 2026-06-09 | 227.92 | 227.92 | 227.92 | 227.92 | -0.517% | 76 | +4.749% |
| 2026-06-08 | 230.42 | 230.42 | 229.10 | 229.10 | +0.628% | 183 | +4.207% |
| 2026-06-05 | 227.67 | 227.67 | 227.67 | 227.67 | -2.936% | 173 | +4.861% |
| 2026-06-04 | 233.41 | 234.56 | 233.41 | 234.56 | -0.230% | 320 | +1.783% |
| 2026-06-03 | 235.10 | 235.10 | 235.10 | 235.10 | -0.482% | 142 | +1.549% |
| 2026-06-02 | 236.24 | 236.24 | 236.24 | 236.24 | +0.946% | 444 | +1.059% |
| 2026-06-01 | 233.13 | 234.02 | 233.12 | 234.02 | +0.689% | 939 | +2.015% |
| 2026-05-29 | 232.42 | 232.42 | 232.42 | 232.42 | +0.755% | 37 | +2.718% |
| 2026-05-28 | 230.35 | 231.22 | 230.35 | 230.68 | +0.413% | 548 | +3.493% |
| 2026-05-27 | 229.73 | 229.73 | 229.73 | 229.73 | -0.312% | 238 | +3.920% |
| 2026-05-26 | 230.45 | 230.45 | 230.45 | 230.45 | +1.216% | 223 | +3.595% |
| 2026-05-22 | 228.29 | 228.29 | 227.69 | 227.69 | +0.356% | 211 | +4.855% |
| 2026-05-21 | 226.88 | 226.88 | 226.88 | 226.88 | +0.378% | 364 | +5.228% |
| 2026-05-20 | 226.02 | 226.02 | 226.02 | 226.02 | +1.433% | 151 | +5.626% |
| 2026-05-19 | 223.07 | 223.11 | 222.83 | 222.83 | -0.504% | 569 | +7.140% |
| 2026-05-18 | 224.07 | 224.43 | 223.96 | 223.96 | +0.246% | 509 | +6.599% |
| 2026-05-15 | 223.41 | 223.41 | 223.41 | 223.41 | -1.356% | 170 | +6.862% |
| 2026-05-14 | 226.48 | 226.48 | 226.48 | 226.48 | +0.631% | 172 | +5.413% |
| 2026-05-13 | 225.06 | 225.06 | 225.06 | 225.06 | +0.491% | 219 | +6.078% |
| 2026-05-12 | 224.20 | 224.20 | 223.96 | 223.96 | -0.228% | 456 | +6.600% |
| 2026-05-11 | 224.12 | 224.47 | 224.12 | 224.47 | +0.437% | 179 | +6.357% |
| 2026-05-08 | 223.55 | 223.55 | 223.49 | 223.49 | +1.282% | 304 | +6.822% |
| 2026-05-07 | 220.67 | 220.67 | 220.67 | 220.67 | -1.005% | 105 | +8.191% |
| 2026-05-06 | 222.91 | 222.91 | 222.91 | 222.91 | +1.688% | 9 | +7.103% |
| 2026-05-05 | 219.21 | 219.21 | 219.21 | 219.21 | +1.500% | 285 | +8.911% |
| 2026-05-04 | 217.53 | 217.53 | 215.96 | 215.97 | -0.911% | 499 | +10.545% |
| 2026-05-01 | 218.85 | 218.85 | 217.73 | 217.95 | +0.287% | 21,455 | +9.538% |
| 2026-04-30 | 216.80 | 217.33 | 216.80 | 217.33 | +1.372% | 491 | +9.852% |
| 2026-04-29 | 213.86 | 214.39 | 213.74 | 214.39 | -0.377% | 1,567 | +11.358% |
| 2026-04-28 | 215.20 | 215.20 | 215.20 | 215.20 | -0.590% | 146 | +10.939% |
| 2026-04-27 | 216.48 | 216.48 | 216.48 | 216.48 | -0.054% | 185 | +10.284% |
| 2026-04-24 | 215.59 | 216.59 | 215.59 | 216.59 | +0.662% | 273 | +10.225% |
| 2026-04-23 | 215.17 | 215.17 | 215.17 | 215.17 | -0.663% | 184 | +10.955% |
| 2026-04-22 | 216.61 | 216.61 | 216.61 | 216.61 | +1.113% | 443 | +10.219% |
| 2026-04-21 | 214.67 | 214.67 | 214.22 | 214.22 | -0.927% | 337 | +11.446% |
| 2026-04-20 | 215.90 | 216.22 | 215.90 | 216.22 | -0.171% | 706 | +10.413% |
| 2026-04-17 | 216.96 | 216.96 | 216.50 | 216.59 | +1.141% | 920 | +10.225% |
| 2026-04-16 | 213.48 | 214.15 | 213.48 | 214.15 | +0.153% | 674 | +11.483% |
| 2026-04-15 | 213.60 | 213.82 | 213.60 | 213.82 | +0.485% | 956 | +11.653% |
| 2026-04-14 | 212.79 | 212.79 | 212.79 | 212.79 | +0.675% | 214 | +12.195% |
| 2026-04-13 | 210.53 | 211.36 | 210.00 | 211.36 | +0.892% | 2,217 | +12.952% |
| 2026-04-10 | 209.50 | 209.50 | 209.50 | 209.50 | -0.106% | 306 | +13.959% |
| 2026-04-09 | 209.19 | 209.72 | 208.94 | 209.72 | +0.334% | 1,277 | +13.838% |
| 2026-04-08 | 208.88 | 209.02 | 208.88 | 209.02 | +2.967% | 418 | +14.218% |
| 2026-04-07 | 203.00 | 203.00 | 203.00 | 203.00 | +0.032% | 60 | +17.607% |
| 2026-04-06 | 201.73 | 202.93 | 201.73 | 202.93 | +0.420% | 752 | +17.644% |
| 2026-04-02 | 202.09 | 202.09 | 202.09 | 202.09 | +0.023% | 898 | +18.138% |
| 2026-04-01 | 201.86 | 202.04 | 201.86 | 202.04 | +1.072% | 508 | +18.166% |
| 2026-03-31 | 199.89 | 199.89 | 199.89 | 199.89 | +2.810% | 236 | +19.433% |
| 2026-03-30 | 196.28 | 196.70 | 194.43 | 194.43 | -0.253% | 1,134 | +22.789% |
| 2026-03-27 | 196.69 | 196.69 | 194.92 | 194.92 | -1.472% | 1,299 | +22.478% |
| 2026-03-26 | 199.06 | 199.84 | 197.84 | 197.84 | -1.460% | 2,437 | +20.675% |
| 2026-03-25 | 200.83 | 200.83 | 200.77 | 200.77 | +0.807% | 396 | +18.913% |
| 2026-03-24 | 199.42 | 199.70 | 199.16 | 199.16 | -0.394% | 891 | +19.873% |
| 2026-03-23 | 200.32 | 200.78 | 199.69 | 199.95 | +1.317% | 3,704 | +19.401% |
| 2026-03-20 | 197.35 | 197.35 | 197.35 | 197.35 | -2.049% | 337 | +20.973% |
| 2026-03-19 | 200.91 | 201.48 | 200.88 | 201.48 | -0.186% | 650 | +18.495% |
| 2026-03-18 | 203.24 | 203.24 | 201.85 | 201.85 | -1.280% | 2,103 | +18.275% |
| 2026-03-17 | 205.46 | 205.46 | 204.47 | 204.47 | +0.116% | 347 | +16.760% |
| 2026-03-16 | 203.95 | 204.23 | 203.95 | 204.23 | +1.281% | 462 | +16.895% |
| 2026-03-13 | 202.09 | 202.09 | 201.51 | 201.65 | -0.887% | 1,242 | +18.393% |
| 2026-03-12 | 203.94 | 203.94 | 203.41 | 203.46 | -1.445% | 633 | +17.342% |
| 2026-03-11 | 206.02 | 206.44 | 206.02 | 206.44 | -0.006% | 330 | +15.647% |
| 2026-03-10 | 206.45 | 206.45 | 206.45 | 206.45 | +0.019% | 175 | +15.641% |
| 2026-03-09 | 204.28 | 206.41 | 204.28 | 206.41 | +0.772% | 579 | +15.663% |
| 2026-03-06 | 204.45 | 205.65 | 204.30 | 204.83 | -1.075% | 1,592 | +16.556% |
| 2026-03-05 | 206.78 | 207.05 | 206.78 | 207.05 | -1.115% | 788 | +15.303% |
| 2026-03-04 | 208.89 | 209.39 | 208.89 | 209.39 | +0.986% | 449 | +14.017% |
| 2026-03-03 | 206.80 | 207.35 | 206.57 | 207.35 | -1.579% | 525 | +15.141% |
| 2026-03-02 | 208.52 | 210.96 | 208.52 | 210.67 | -0.668% | 614 | +13.323% |
| 2026-02-27 | 211.71 | 212.09 | 210.86 | 212.09 | -0.504% | 2,095 | +12.566% |
| 2026-02-26 | 213.16 | 213.16 | 213.16 | 213.16 | -0.449% | 109 | +11.998% |
| 2026-02-25 | 214.02 | 214.13 | 213.82 | 214.13 | +1.002% | 608 | +11.495% |
| 2026-02-24 | 212.00 | 212.00 | 212.00 | 212.00 | +0.641% | 398 | +12.612% |
| 2026-02-23 | 212.48 | 212.48 | 210.65 | 210.65 | -0.863% | 482 | +13.335% |
| 2026-02-20 | 212.40 | 212.49 | 212.40 | 212.49 | +0.413% | 346 | +12.356% |
| 2026-02-19 | 211.57 | 211.61 | 211.57 | 211.61 | -0.440% | 218 | +12.820% |
| 2026-02-18 | 212.55 | 212.55 | 212.55 | 212.55 | +0.467% | 191 | +12.324% |
| 2026-02-17 | 211.56 | 211.56 | 211.56 | 211.56 | +0.108% | 514 | +12.849% |
| 2026-02-13 | 211.84 | 211.84 | 211.33 | 211.33 | -0.082% | 271 | +12.971% |
| 2026-02-12 | 211.50 | 211.50 | 211.50 | 211.50 | -1.297% | 282 | +12.879% |
| 2026-02-11 | 215.08 | 215.09 | 214.28 | 214.28 | +0.323% | 782 | +11.415% |
| 2026-02-10 | 213.59 | 213.59 | 213.59 | 213.59 | -0.382% | 101 | +11.775% |
| 2026-02-09 | 212.40 | 214.69 | 212.40 | 214.41 | +0.709% | 526 | +11.348% |
| 2026-02-06 | 213.01 | 213.01 | 212.90 | 212.90 | +2.539% | 515 | +12.138% |
| 2026-02-05 | 209.14 | 209.14 | 207.63 | 207.63 | -1.246% | 282 | +14.984% |
| 2026-02-04 | 210.31 | 210.31 | 210.17 | 210.25 | -0.077% | 634 | +13.552% |
| 2026-02-03 | 210.41 | 210.41 | 210.41 | 210.41 | -0.693% | 158 | +13.464% |
| 2026-02-02 | 212.03 | 212.28 | 211.88 | 211.88 | +0.618% | 3,126 | +12.678% |
| 2026-01-30 | 210.35 | 210.58 | 210.35 | 210.58 | -0.677% | 322 | +13.375% |
| 2026-01-29 | 212.01 | 212.01 | 212.01 | 212.01 | +0.372% | 311 | +12.608% |
| 2026-01-28 | 210.47 | 211.22 | 210.46 | 211.22 | -0.100% | 1,094 | +13.027% |
| 2026-01-27 | 211.07 | 211.44 | 211.07 | 211.44 | +0.873% | 500 | +12.914% |
| 2026-01-26 | 208.81 | 209.83 | 208.81 | 209.61 | +0.572% | 305 | +13.899% |
| 2026-01-23 | 208.42 | 208.42 | 208.42 | 208.42 | +0.026% | 51 | +14.550% |
| 2026-01-22 | 208.36 | 208.36 | 208.36 | 208.36 | +0.685% | 290 | +14.580% |
| 2026-01-21 | 206.94 | 206.94 | 206.94 | 206.94 | +1.184% | 82 | +15.365% |
| 2026-01-20 | 206.02 | 206.03 | 204.52 | 204.52 | -1.719% | 1,337 | +16.731% |
| 2026-01-16 | 208.10 | 208.10 | 208.10 | 208.10 | +0.191% | 454 | +14.724% |
| 2026-01-15 | 208.28 | 208.59 | 207.70 | 207.70 | +0.090% | 1,019 | +14.942% |
| 2026-01-14 | 207.65 | 207.65 | 207.52 | 207.52 | -0.219% | 369 | +15.046% |
| 2026-01-13 | 207.97 | 207.97 | 207.97 | 207.97 | -0.428% | 180 | +14.794% |
| 2026-01-12 | 208.70 | 208.87 | 208.70 | 208.87 | +0.204% | 420 | +14.302% |
| 2026-01-09 | 208.51 | 208.65 | 208.44 | 208.44 | +0.670% | 1,160 | +14.536% |
| 2026-01-08 | 206.46 | 207.05 | 206.46 | 207.05 | -0.171% | 393 | +15.303% |
| 2026-01-07 | 207.22 | 207.41 | 207.22 | 207.41 | -0.510% | 337 | +15.106% |
| 2026-01-06 | 208.47 | 208.47 | 208.47 | 208.47 | +0.617% | 283 | +14.519% |
| 2026-01-05 | 206.81 | 207.71 | 206.81 | 207.19 | +0.521% | 20,907 | +15.226% |
| 2026-01-02 | 206.12 | 206.12 | 206.12 | 206.12 | +0.410% | 671 | +15.826% |
| 2025-12-31 | 206.05 | 206.05 | 205.28 | 205.28 | -0.629% | 266 | +16.302% |
| 2025-12-30 | 206.78 | 207.08 | 206.58 | 206.58 | +0.150% | 695 | +15.570% |
| 2025-12-29 | 206.27 | 206.27 | 206.27 | 206.27 | -0.308% | 171 | +15.744% |
| 2025-12-26 | 206.90 | 206.90 | 206.90 | 206.90 | +0.069% | 325 | +15.388% |
| 2025-12-24 | 205.55 | 206.76 | 205.55 | 206.76 | +0.377% | 726 | +15.467% |
| 2025-12-23 | 205.98 | 205.98 | 205.98 | 205.98 | +0.485% | 489 | +15.902% |
| 2025-12-22 | 204.99 | 204.99 | 204.99 | 204.99 | +0.648% | 193 | +16.464% |
| 2025-12-19 | 203.67 | 203.67 | 203.67 | 203.67 | +0.059% | 419 | +17.218% |
| 2025-12-18 | 203.60 | 203.60 | 203.28 | 203.55 | +0.683% | 843 | +17.287% |
| 2025-12-17 | 203.73 | 203.73 | 202.17 | 202.17 | -0.748% | 895 | +18.089% |
| 2025-12-16 | 203.63 | 203.76 | 203.63 | 203.69 | -0.403% | 1,118 | +17.206% |
| 2025-12-15 | 204.78 | 204.78 | 204.52 | 204.52 | +0.304% | 350 | +16.733% |
| 2025-12-12 | 203.15 | 203.90 | 203.15 | 203.90 | -0.601% | 1,295 | +17.088% |
| 2025-12-11 | 205.13 | 205.13 | 205.13 | 205.13 | +0.454% | 243 | +16.384% |
| 2025-12-10 | 202.83 | 204.24 | 202.83 | 204.20 | +0.931% | 1,308 | +16.913% |
| 2025-12-09 | 203.13 | 203.13 | 202.32 | 202.32 | -0.295% | 435 | +18.001% |
| 2025-12-08 | 202.92 | 202.92 | 202.92 | 202.92 | -0.316% | 112 | +17.653% |
| 2025-12-05 | 203.74 | 203.95 | 203.56 | 203.56 | +0.080% | 1,113 | +17.281% |
| 2025-12-04 | 203.40 | 203.40 | 203.40 | 203.40 | -0.011% | 94 | +17.375% |
| 2025-12-03 | 203.42 | 203.42 | 203.42 | 203.42 | +0.209% | 64 | +17.362% |
| 2025-12-02 | 202.61 | 203.00 | 202.61 | 203.00 | +0.303% | 236 | +17.607% |
| 2025-12-01 | 202.36 | 202.39 | 202.36 | 202.39 | -0.288% | 608 | +17.963% |
| 2025-11-28 | 202.97 | 202.97 | 202.97 | 202.97 | +0.535% | 25 | +17.623% |
| 2025-11-26 | 201.83 | 201.89 | 201.83 | 201.89 | +0.824% | 235 | +18.253% |
| 2025-11-25 | 200.24 | 200.24 | 200.24 | 200.24 | +1.029% | 364 | +19.227% |
| 2025-11-24 | 197.97 | 198.20 | 197.97 | 198.20 | +0.830% | 326 | +20.454% |
| 2025-11-21 | 195.92 | 197.30 | 195.92 | 196.57 | +1.037% | 1,447 | +21.453% |
| 2025-11-20 | 194.97 | 195.33 | 194.55 | 194.55 | -1.347% | 750 | +22.713% |
| 2025-11-19 | 197.42 | 197.42 | 196.10 | 197.21 | -0.029% | 693 | +21.060% |
| 2025-11-18 | 197.83 | 197.83 | 197.27 | 197.27 | -0.928% | 822 | +21.024% |
| 2025-11-17 | 199.81 | 199.81 | 198.74 | 199.11 | -1.215% | 899 | +19.901% |
| 2025-11-14 | 201.56 | 201.56 | 201.56 | 201.56 | +0.026% | 157 | +18.444% |
| 2025-11-13 | 201.97 | 201.97 | 201.29 | 201.51 | -1.191% | 1,744 | +18.475% |
| 2025-11-12 | 204.15 | 204.15 | 203.94 | 203.94 | +0.290% | 588 | +17.064% |
| 2025-11-11 | 203.35 | 203.35 | 203.35 | 203.35 | +0.428% | 194 | +17.404% |
| 2025-11-10 | 202.48 | 202.48 | 202.48 | 202.48 | +1.340% | 167 | +17.907% |
| 2025-11-07 | 199.81 | 199.81 | 199.81 | 199.81 | +0.369% | 196 | +19.486% |
| 2025-11-06 | 199.25 | 199.54 | 199.02 | 199.07 | -1.138% | 7,089 | +19.928% |
| 2025-11-05 | 201.48 | 201.93 | 199.53 | 201.36 | +0.815% | 5,374 | +18.563% |
| 2025-11-04 | 200.05 | 200.05 | 199.55 | 199.73 | -0.889% | 2,024 | +19.529% |
| 2025-11-03 | 201.44 | 201.65 | 200.64 | 201.53 | +0.039% | 1,922 | +18.466% |
| 2025-10-31 | 202.80 | 202.80 | 201.45 | 201.45 | +0.262% | 921 | +18.512% |
| 2025-10-30 | 200.79 | 201.53 | 200.57 | 200.92 | -0.871% | 5,973 | +18.823% |
| 2025-10-29 | 203.74 | 203.74 | 202.69 | 202.69 | -0.420% | 670 | +17.788% |
| 2025-10-28 | 203.54 | 203.54 | 203.54 | 203.54 | +0.154% | 289 | +17.293% |
| 2025-10-27 | 202.44 | 203.23 | 202.44 | 203.23 | +0.926% | 823 | +17.474% |
| 2025-10-24 | 201.24 | 201.36 | 200.76 | 201.36 | +0.708% | 1,892 | +18.562% |
| 2025-10-23 | 199.90 | 200.06 | 199.90 | 199.95 | +0.426% | 997 | +19.401% |
| 2025-10-22 | 199.10 | 199.10 | 199.10 | 199.10 | -0.280% | 368 | +19.910% |
| 2025-10-21 | 199.66 | 199.66 | 199.66 | 199.66 | -0.157% | 480 | +19.574% |
| 2025-10-20 | 199.13 | 199.97 | 199.13 | 199.97 | +1.033% | 820 | +19.387% |
| 2025-10-17 | 197.93 | 197.93 | 197.93 | 197.93 | +0.594% | 383 | +20.619% |
| 2025-10-16 | 198.36 | 198.36 | 196.76 | 196.76 | -0.546% | 1,515 | +21.335% |
| 2025-10-15 | 197.90 | 198.84 | 197.84 | 197.84 | +0.380% | 1,097 | +20.673% |
| 2025-10-14 | 195.88 | 197.09 | 194.81 | 197.09 | +0.062% | 1,013 | +21.131% |
| 2025-10-13 | 195.85 | 196.97 | 195.85 | 196.97 | +1.120% | 1,594 | +21.205% |
| 2025-10-10 | 196.75 | 196.75 | 194.79 | 194.79 | -2.294% | 983 | +22.563% |
| 2025-10-09 | 199.19 | 199.36 | 199.19 | 199.36 | -0.286% | 618 | +19.752% |
| 2025-10-08 | 199.94 | 199.94 | 199.94 | 199.94 | +0.451% | 76 | +19.409% |
| 2025-10-07 | 199.04 | 199.04 | 199.04 | 199.04 | -0.363% | 320 | +19.947% |
| 2025-10-06 | 200.06 | 200.06 | 199.76 | 199.76 | +0.347% | 820 | +19.512% |
| 2025-10-03 | 199.07 | 199.07 | 199.07 | 199.07 | +0.368% | 186 | +19.927% |
| 2025-10-02 | 198.35 | 198.35 | 198.20 | 198.34 | +0.081% | 987 | +20.368% |
| 2025-10-01 | 198.18 | 198.18 | 198.18 | 198.18 | +0.391% | 665 | +20.466% |
| 2025-09-30 | 196.74 | 197.41 | 196.74 | 197.41 | +0.392% | 528 | +20.936% |
| 2025-09-29 | 196.19 | 196.64 | 196.19 | 196.64 | +0.271% | 956 | +21.411% |
| 2025-09-26 | 195.77 | 196.11 | 195.77 | 196.11 | +0.564% | 383 | +21.739% |
| 2025-09-25 | 194.61 | 195.01 | 194.61 | 195.01 | -0.320% | 238 | +22.426% |
| 2025-09-24 | 196.13 | 196.13 | 195.63 | 195.63 | -0.316% | 525 | +22.035% |
| 2025-09-23 | 196.25 | 196.25 | 196.25 | 196.25 | -0.468% | 215 | +21.649% |
| 2025-09-22 | 197.33 | 197.48 | 197.17 | 197.17 | +0.447% | 1,451 | +21.081% |
| 2025-09-19 | 196.30 | 196.30 | 196.30 | 196.30 | -0.238% | 386 | +21.622% |
| 2025-09-18 | 196.69 | 196.92 | 196.69 | 196.77 | +0.502% | 501 | +21.332% |
| 2025-09-17 | 195.78 | 195.78 | 195.78 | 195.78 | -0.228% | 107 | +21.942% |
| 2025-09-16 | 196.24 | 196.24 | 196.23 | 196.23 | +0.063% | 382 | +21.664% |
| 2025-09-15 | 195.52 | 196.11 | 195.52 | 196.11 | +0.480% | 594 | +21.741% |
| 2025-09-12 | 195.06 | 195.17 | 195.06 | 195.17 | -0.109% | 343 | +22.325% |
| 2025-09-11 | 195.38 | 195.38 | 195.38 | 195.38 | +0.778% | 154 | +22.192% |
| 2025-09-10 | 193.87 | 193.87 | 193.87 | 193.87 | -0.043% | 214 | +23.142% |
| 2025-09-09 | 193.96 | 193.96 | 193.96 | 193.96 | +0.177% | 120 | +23.089% |
| 2025-09-08 | 192.80 | 193.61 | 192.80 | 193.61 | +0.559% | 421 | +23.307% |
| 2025-09-05 | 192.25 | 192.54 | 192.18 | 192.54 | -0.313% | 520 | +23.997% |
| 2025-09-04 | 192.27 | 193.16 | 192.27 | 193.14 | +0.818% | 692 | +23.608% |
| 2025-09-03 | 191.03 | 191.57 | 191.03 | 191.57 | +0.175% | 734 | +24.620% |
| 2025-09-02 | 190.46 | 191.24 | 190.38 | 191.24 | -0.828% | 762 | +24.838% |
| 2025-08-29 | 192.84 | 192.84 | 192.84 | 192.84 | -0.545% | 234 | +23.804% |
| 2025-08-28 | 193.89 | 193.89 | 193.89 | 193.89 | +0.202% | 35 | +23.130% |
| 2025-08-27 | 193.50 | 193.50 | 193.50 | 193.50 | +0.147% | 18 | +23.379% |
| 2025-08-26 | 193.22 | 193.22 | 193.22 | 193.22 | +0.154% | 30 | +23.560% |
| 2025-08-25 | 192.92 | 192.92 | 192.92 | 192.92 | -0.729% | 215 | +23.750% |
| 2025-08-22 | 194.38 | 194.47 | 194.34 | 194.34 | +1.358% | 643 | +22.848% |
| 2025-08-21 | 191.57 | 192.23 | 191.57 | 191.73 | -0.465% | 1,406 | +24.517% |
| 2025-08-20 | 192.63 | 192.63 | 192.63 | 192.63 | -0.244% | 72 | +23.938% |
| 2025-08-19 | 193.50 | 193.50 | 193.10 | 193.10 | -0.182% | 8,112 | +23.635% |
| 2025-08-18 | 192.84 | 193.45 | 192.84 | 193.45 | -0.119% | 1,530 | +23.411% |
| 2025-08-15 | 193.68 | 193.68 | 193.68 | 193.68 | +0.163% | 116 | +23.264% |
| 2025-08-14 | 192.40 | 193.37 | 192.40 | 193.37 | +0.101% | 1,084 | +23.465% |
| 2025-08-13 | 192.83 | 193.17 | 192.83 | 193.17 | +0.217% | 1,376 | +23.589% |
| 2025-08-12 | 192.66 | 192.75 | 192.66 | 192.75 | +1.247% | 458 | +23.857% |
| 2025-08-11 | 190.47 | 190.47 | 190.38 | 190.38 | -0.268% | 265 | +25.402% |
| 2025-08-08 | 190.56 | 190.89 | 190.56 | 190.89 | +0.769% | 517 | +25.065% |
| 2025-08-07 | 189.00 | 189.44 | 189.00 | 189.44 | -0.023% | 182 | +26.027% |
| 2025-08-06 | 188.21 | 189.48 | 188.21 | 189.48 | +0.773% | 1,287 | +25.998% |
| 2025-08-05 | 188.12 | 188.12 | 188.03 | 188.03 | -0.342% | 531 | +26.972% |
| 2025-08-04 | 187.18 | 188.67 | 187.18 | 188.67 | +1.257% | 202 | +26.538% |
| 2025-08-01 | 186.33 | 186.33 | 186.33 | 186.33 | -1.292% | 148 | +28.128% |
| 2025-07-31 | 189.53 | 189.53 | 188.77 | 188.77 | -0.097% | 1,056 | +26.473% |
| 2025-07-30 | 188.95 | 188.95 | 188.95 | 188.95 | -0.474% | 122 | +26.350% |
| 2025-07-29 | 189.79 | 189.85 | 189.79 | 189.85 | -0.391% | 183 | +25.751% |
| 2025-07-28 | 190.60 | 190.60 | 190.60 | 190.60 | -0.530% | 282 | +25.259% |
| 2025-07-25 | 191.53 | 191.61 | 191.53 | 191.61 | +0.045% | 314 | +24.596% |
| 2025-07-24 | 191.41 | 191.53 | 189.65 | 191.53 | +0.035% | 1,149 | +24.652% |
| 2025-07-23 | 191.46 | 191.46 | 191.46 | 191.46 | +1.272% | 270 | +24.695% |
| 2025-07-22 | 188.35 | 189.05 | 188.35 | 189.05 | +0.283% | 234 | +26.281% |
| 2025-07-21 | 189.16 | 189.29 | 188.52 | 188.52 | +0.332% | 578 | +26.639% |
| 2025-07-18 | 187.84 | 187.90 | 187.84 | 187.90 | -0.052% | 202 | +27.060% |
| 2025-07-17 | 187.99 | 187.99 | 187.99 | 187.99 | +0.283% | 115 | +26.994% |
| 2025-07-16 | 187.46 | 187.46 | 187.46 | 187.46 | +0.170% | 102 | +27.354% |
| 2025-07-15 | 187.16 | 187.16 | 187.14 | 187.14 | -0.484% | 627 | +27.570% |
| 2025-07-14 | 187.59 | 188.05 | 187.59 | 188.05 | -0.040% | 621 | +26.953% |
| 2025-07-11 | 188.13 | 188.13 | 188.13 | 188.13 | -0.591% | 288 | +26.902% |
| 2025-07-10 | 189.05 | 189.25 | 189.05 | 189.25 | +0.115% | 330 | +26.153% |
| 2025-07-09 | 189.03 | 189.03 | 189.03 | 189.03 | +0.639% | 274 | +26.297% |
| 2025-07-08 | 187.83 | 187.83 | 187.83 | 187.83 | +0.217% | 205 | +27.105% |
| 2025-07-07 | 187.41 | 187.42 | 187.41 | 187.42 | -0.836% | 529 | +27.380% |
| 2025-07-03 | 189.08 | 189.08 | 189.00 | 189.00 | +0.549% | 195 | +26.316% |
| 2025-07-02 | 187.41 | 187.97 | 187.04 | 187.97 | +0.229% | 877 | +27.009% |
| 2025-07-01 | 187.43 | 187.82 | 187.43 | 187.54 | -0.050% | 24,531 | +27.300% |
| 2025-06-30 | 187.64 | 187.64 | 187.64 | 187.64 | +0.440% | 119 | +27.236% |
| 2025-06-27 | 186.67 | 186.81 | 186.12 | 186.81 | +0.545% | 505 | +27.796% |
| 2025-06-26 | 184.93 | 185.80 | 184.93 | 185.80 | +0.898% | 1,169 | +28.492% |
| 2025-06-25 | 184.15 | 184.15 | 184.15 | 184.15 | -0.151% | 155 | +29.647% |
| 2025-06-24 | 183.54 | 184.42 | 183.54 | 184.42 | +1.178% | 904 | +29.451% |
| 2025-06-23 | 181.62 | 182.28 | 181.62 | 182.28 | +0.806% | 441 | +30.976% |
| 2025-06-20 | 180.53 | 180.82 | 180.53 | 180.82 | -1.140% | 349 | +32.031% |
| 2025-06-18 | 184.03 | 184.03 | 182.91 | 182.91 | +0.079% | 186 | +30.525% |
| 2025-06-17 | 182.68 | 182.76 | 182.68 | 182.76 | -0.801% | 740 | +30.628% |
| 2025-06-16 | 184.06 | 184.24 | 184.06 | 184.24 | +0.892% | 240 | +29.581% |
| 2025-06-13 | 182.61 | 182.61 | 182.61 | 182.61 | -1.083% | 319 | +30.737% |
| 2025-06-12 | 184.61 | 184.61 | 184.61 | 184.61 | +0.554% | 285 | +29.320% |
| 2025-06-11 | 183.70 | 183.70 | 183.59 | 183.59 | -0.329% | 516 | +30.037% |
| 2025-06-10 | 183.70 | 184.20 | 183.70 | 184.20 | +0.452% | 281 | +29.609% |
| 2025-06-09 | 183.38 | 183.38 | 183.37 | 183.37 | +0.089% | 305 | +30.195% |
| 2025-06-06 | 183.21 | 183.21 | 183.21 | 183.21 | +0.985% | 91 | +30.312% |
| 2025-06-05 | 181.42 | 181.42 | 181.42 | 181.42 | -0.214% | 546 | +31.595% |
| 2025-06-04 | 182.11 | 182.11 | 181.81 | 181.81 | +0.132% | 415 | +31.313% |
| 2025-06-03 | 181.57 | 181.57 | 181.57 | 181.57 | +0.222% | 22 | +31.486% |
| 2025-06-02 | 179.11 | 181.17 | 177.75 | 181.17 | +0.671% | 2,285 | +31.779% |
| 2025-05-30 | 179.24 | 179.96 | 179.24 | 179.96 | +0.193% | 354 | +32.663% |
| 2025-05-29 | 179.61 | 179.61 | 179.61 | 179.61 | +0.398% | 143 | +32.919% |
| 2025-05-28 | 178.90 | 178.90 | 178.90 | 178.90 | -0.687% | 110 | +33.449% |
| 2025-05-27 | 180.14 | 180.14 | 180.14 | 180.14 | +1.697% | 128 | +32.532% |
| 2025-05-23 | 176.25 | 177.27 | 176.25 | 177.13 | -0.207% | 634 | +34.781% |
| 2025-05-22 | 177.50 | 177.50 | 177.50 | 177.50 | -0.416% | 399 | +34.501% |
| 2025-05-21 | 178.24 | 178.24 | 178.24 | 178.24 | -1.044% | 48 | +33.942% |
| 2025-05-20 | 180.00 | 180.16 | 179.96 | 180.12 | -0.133% | 777 | +32.544% |
| 2025-05-19 | 180.36 | 180.36 | 180.36 | 180.36 | +0.278% | 257 | +32.367% |
| 2025-05-16 | 178.84 | 179.86 | 178.84 | 179.86 | +0.446% | 335 | +32.735% |
| 2025-05-15 | 178.30 | 179.06 | 177.97 | 179.06 | +0.466% | 496 | +33.327% |
| 2025-05-14 | 178.23 | 178.23 | 178.23 | 178.23 | -0.118% | 215 | +33.949% |
| 2025-05-13 | 178.65 | 178.80 | 178.44 | 178.44 | +0.693% | 1,412 | +33.791% |
| 2025-05-12 | 177.22 | 177.22 | 177.22 | 177.22 | +2.475% | 179 | +34.717% |
| 2025-05-09 | 172.93 | 172.93 | 172.93 | 172.93 | +0.124% | 53 | +38.052% |
| 2025-05-08 | 172.96 | 173.80 | 172.72 | 172.72 | +0.172% | 3,433 | +38.224% |
| 2025-05-07 | 172.31 | 172.42 | 172.31 | 172.42 | +0.293% | 292 | +38.461% |
| 2025-05-06 | 171.61 | 171.92 | 171.61 | 171.92 | -0.468% | 413 | +38.866% |
| 2025-05-05 | 172.73 | 172.73 | 172.73 | 172.73 | -0.355% | 261 | +38.216% |
| 2025-05-02 | 172.21 | 173.59 | 172.21 | 173.35 | +1.390% | 1,286 | +37.725% |
| 2025-05-01 | 171.25 | 171.34 | 170.97 | 170.97 | +0.420% | 832 | +39.639% |
| 2025-04-30 | 168.14 | 170.25 | 168.14 | 170.25 | +0.002% | 428 | +40.225% |
| 2025-04-29 | 170.00 | 170.25 | 170.00 | 170.25 | +0.408% | 572 | +40.229% |
| 2025-04-28 | 168.26 | 169.56 | 168.26 | 169.56 | +0.313% | 4,191 | +40.801% |
| 2025-04-25 | 167.57 | 169.03 | 167.57 | 169.03 | +0.657% | 1,252 | +41.242% |
| 2025-04-24 | 166.88 | 167.93 | 166.88 | 167.93 | +1.637% | 1,970 | +42.169% |
| 2025-04-23 | 166.51 | 166.51 | 164.90 | 165.22 | +1.381% | 771 | +44.497% |
| 2025-04-22 | 162.97 | 162.97 | 162.97 | 162.97 | +2.255% | 68 | +46.492% |
| 2025-04-21 | 158.07 | 159.38 | 157.91 | 159.38 | -1.672% | 944 | +49.796% |
| 2025-04-17 | 162.09 | 162.09 | 162.09 | 162.09 | +1.033% | 276 | +47.291% |
| 2025-04-16 | 162.57 | 162.57 | 160.43 | 160.43 | -1.834% | 1,484 | +48.813% |
| 2025-04-15 | 164.49 | 164.49 | 163.43 | 163.43 | 0.000% | 463 | +46.084% |