ITA
iShares U.S. Aerospace & Defense ETF
stockBATSETF
At CloseOct 2, 2026 3:59:52 PM EDT
207.72USD-0.154%(-0.32)883,111
Pre-marketOct 2, 2026 8:30:30 AM EDT
209.91USD+0.899%(+1.87)
After-hoursOct 2, 2026 4:10:30 PM EDT
207.79USD+0.034%(+0.07)
ITA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 209.45 | 209.90 | 206.70 | 207.79 | -0.120% | 883,111 | 0.000% |
| 2026-10-01 | 207.09 | 208.72 | 206.43 | 208.04 | +0.415% | 912,995 | -0.120% |
| 2026-09-30 | 209.75 | 209.86 | 206.89 | 207.18 | -1.013% | 734,820 | +0.294% |
| 2026-09-29 | 209.84 | 211.91 | 208.50 | 209.30 | +0.019% | 846,615 | -0.721% |
| 2026-09-28 | 211.98 | 211.98 | 208.76 | 209.26 | -2.128% | 852,541 | -0.702% |
| 2026-09-25 | 213.29 | 215.13 | 212.16 | 213.81 | +0.494% | 600,976 | -2.816% |
| 2026-09-24 | 212.77 | 215.07 | 211.83 | 212.76 | -0.542% | 676,636 | -2.336% |
| 2026-09-23 | 213.72 | 216.99 | 213.35 | 213.92 | -0.037% | 857,415 | -2.866% |
| 2026-09-22 | 217.68 | 217.76 | 211.43 | 214.00 | -0.990% | 1,195,558 | -2.902% |
| 2026-09-21 | 215.07 | 217.06 | 213.75 | 216.14 | +1.076% | 658,767 | -3.863% |
| 2026-09-18 | 213.40 | 214.00 | 211.80 | 213.84 | -0.019% | 1,267,596 | -2.829% |
| 2026-09-17 | 217.45 | 217.74 | 213.08 | 213.88 | -0.646% | 1,047,989 | -2.847% |
| 2026-09-16 | 215.15 | 217.97 | 213.71 | 215.27 | +0.593% | 839,566 | -3.475% |
| 2026-09-15 | 217.00 | 217.82 | 212.66 | 214.00 | -1.278% | 1,193,366 | -2.902% |
| 2026-09-14 | 216.53 | 217.44 | 215.41 | 216.77 | -1.023% | 1,068,836 | -4.143% |
| 2026-09-11 | 220.28 | 221.55 | 218.01 | 219.01 | +0.316% | 632,820 | -5.123% |
| 2026-09-10 | 218.03 | 220.75 | 217.46 | 218.32 | -0.515% | 869,107 | -4.823% |
| 2026-09-09 | 222.87 | 222.91 | 219.29 | 219.45 | -1.825% | 968,370 | -5.313% |
| 2026-09-08 | 225.38 | 226.42 | 223.28 | 223.53 | -0.922% | 472,170 | -7.042% |
| 2026-09-04 | 225.34 | 226.27 | 224.42 | 225.61 | -0.164% | 565,519 | -7.899% |
| 2026-09-03 | 225.08 | 226.18 | 222.78 | 225.98 | +1.168% | 386,109 | -8.049% |
| 2026-09-02 | 226.39 | 226.63 | 222.87 | 223.37 | -0.927% | 796,776 | -6.975% |
| 2026-09-01 | 227.19 | 229.77 | 224.88 | 225.46 | -1.266% | 1,021,660 | -7.837% |
| 2026-08-31 | 230.82 | 231.47 | 227.63 | 228.35 | -1.920% | 613,320 | -9.004% |
| 2026-08-28 | 235.24 | 235.26 | 231.69 | 232.82 | -0.615% | 667,379 | -10.751% |
| 2026-08-27 | 236.40 | 236.69 | 233.18 | 234.26 | -0.897% | 675,828 | -11.299% |
| 2026-08-26 | 234.72 | 237.52 | 234.70 | 236.38 | +0.888% | 525,603 | -12.095% |
| 2026-08-25 | 234.79 | 235.98 | 233.20 | 234.30 | +0.386% | 547,144 | -11.315% |
| 2026-08-24 | 236.68 | 236.68 | 232.93 | 233.40 | -1.660% | 806,061 | -10.973% |
| 2026-08-21 | 239.00 | 239.24 | 237.01 | 237.34 | -0.093% | 544,158 | -12.450% |
| 2026-08-20 | 244.51 | 244.51 | 237.27 | 237.56 | -3.490% | 768,361 | -12.532% |
| 2026-08-19 | 252.89 | 252.89 | 245.82 | 246.15 | -2.383% | 564,657 | -15.584% |
| 2026-08-18 | 250.50 | 252.51 | 249.46 | 252.16 | +0.382% | 420,834 | -17.596% |
| 2026-08-17 | 253.10 | 253.93 | 251.07 | 251.20 | -0.796% | 406,525 | -17.281% |
| 2026-08-14 | 250.30 | 253.26 | 250.30 | 253.22 | +1.412% | 411,016 | -17.939% |
| 2026-08-13 | 251.75 | 252.10 | 248.14 | 249.69 | -0.767% | 414,146 | -16.781% |
| 2026-08-12 | 252.23 | 252.77 | 249.64 | 251.62 | -0.111% | 352,546 | -17.419% |
| 2026-08-11 | 251.50 | 253.35 | 250.59 | 251.90 | +0.307% | 372,506 | -17.511% |
| 2026-08-10 | 251.56 | 253.38 | 250.53 | 251.13 | +0.152% | 485,269 | -17.258% |
| 2026-08-07 | 251.12 | 251.69 | 247.29 | 250.75 | +0.304% | 408,151 | -17.133% |
| 2026-08-06 | 253.60 | 256.60 | 249.03 | 249.99 | -0.908% | 1,114,344 | -16.881% |
| 2026-08-05 | 252.00 | 253.63 | 250.48 | 252.28 | +0.650% | 741,139 | -17.635% |
| 2026-08-04 | 248.24 | 251.34 | 246.00 | 250.65 | +1.857% | 556,073 | -17.100% |
| 2026-08-03 | 241.94 | 246.47 | 240.49 | 246.08 | +2.679% | 582,402 | -15.560% |
| 2026-07-31 | 238.56 | 240.60 | 235.87 | 239.66 | +0.643% | 412,146 | -13.298% |
| 2026-07-30 | 235.92 | 238.13 | 232.11 | 238.13 | +0.792% | 1,023,322 | -12.741% |
| 2026-07-29 | 245.05 | 245.05 | 235.82 | 236.26 | -3.559% | 918,163 | -12.050% |
| 2026-07-28 | 245.12 | 245.76 | 241.42 | 244.98 | +0.439% | 641,907 | -15.181% |
| 2026-07-27 | 242.42 | 246.40 | 241.68 | 243.91 | +1.570% | 919,587 | -14.809% |
| 2026-07-24 | 239.00 | 242.47 | 238.88 | 240.14 | +0.802% | 1,038,067 | -13.471% |
| 2026-07-23 | 232.47 | 240.38 | 232.47 | 238.23 | +3.081% | 802,197 | -12.778% |
| 2026-07-22 | 231.23 | 233.14 | 230.56 | 231.11 | +0.596% | 395,726 | -10.090% |
| 2026-07-21 | 229.38 | 232.08 | 226.60 | 229.74 | +0.205% | 476,188 | -9.554% |
| 2026-07-20 | 232.26 | 234.14 | 228.80 | 229.27 | -0.633% | 773,172 | -9.369% |
| 2026-07-17 | 229.94 | 235.07 | 229.37 | 230.73 | -0.069% | 725,092 | -9.942% |
| 2026-07-16 | 234.68 | 234.87 | 229.11 | 230.89 | -2.339% | 652,676 | -10.005% |
| 2026-07-15 | 236.28 | 237.26 | 233.66 | 236.42 | +0.489% | 529,285 | -12.110% |
| 2026-07-14 | 235.76 | 238.53 | 234.98 | 235.27 | +0.094% | 444,542 | -11.680% |
| 2026-07-13 | 238.76 | 238.76 | 234.27 | 235.05 | -1.677% | 574,317 | -11.598% |
| 2026-07-10 | 239.48 | 239.71 | 235.65 | 239.06 | -0.234% | 496,334 | -13.080% |
| 2026-07-09 | 240.61 | 240.71 | 239.00 | 239.62 | -0.004% | 423,809 | -13.284% |
| 2026-07-08 | 243.29 | 243.29 | 238.76 | 239.63 | -2.236% | 758,849 | -13.287% |
| 2026-07-07 | 250.85 | 251.49 | 243.80 | 245.11 | -2.261% | 579,393 | -15.226% |
| 2026-07-06 | 249.06 | 251.00 | 248.19 | 250.78 | +1.044% | 1,064,512 | -17.143% |
| 2026-07-02 | 246.40 | 250.51 | 245.58 | 248.19 | +1.776% | 731,461 | -16.278% |
| 2026-07-01 | 243.20 | 246.14 | 242.39 | 243.86 | +0.594% | 858,466 | -14.791% |
| 2026-06-30 | 239.38 | 242.86 | 239.38 | 242.42 | +1.376% | 643,348 | -14.285% |
| 2026-06-29 | 238.30 | 240.66 | 238.01 | 239.13 | +0.992% | 528,068 | -13.106% |
| 2026-06-26 | 236.82 | 239.64 | 235.38 | 236.78 | -0.253% | 524,205 | -12.243% |
| 2026-06-25 | 237.56 | 241.99 | 236.28 | 237.38 | +0.504% | 786,556 | -12.465% |
| 2026-06-24 | 235.60 | 238.72 | 235.60 | 236.19 | +0.110% | 840,220 | -12.024% |
| 2026-06-23 | 233.16 | 237.31 | 232.32 | 235.93 | +0.178% | 553,989 | -11.927% |
| 2026-06-22 | 238.78 | 239.00 | 234.65 | 235.51 | -1.456% | 1,046,790 | -11.770% |
| 2026-06-18 | 244.96 | 246.00 | 238.07 | 238.99 | -1.565% | 920,906 | -13.055% |
| 2026-06-17 | 239.45 | 245.50 | 238.85 | 242.79 | +1.365% | 733,915 | -14.416% |
| 2026-06-16 | 237.06 | 240.66 | 237.06 | 239.52 | +0.893% | 652,825 | -13.247% |
| 2026-06-15 | 236.76 | 239.13 | 236.76 | 237.40 | +1.544% | 698,356 | -12.473% |
| 2026-06-12 | 237.03 | 237.51 | 232.47 | 233.79 | -0.953% | 648,700 | -11.121% |
| 2026-06-11 | 226.63 | 236.04 | 226.46 | 236.04 | +4.967% | 1,079,648 | -11.968% |
| 2026-06-10 | 229.94 | 230.56 | 224.69 | 224.87 | -2.421% | 651,397 | -7.595% |
| 2026-06-09 | 228.43 | 231.84 | 224.50 | 230.45 | +1.404% | 866,666 | -9.833% |
| 2026-06-08 | 230.44 | 231.03 | 226.26 | 227.26 | -0.954% | 722,380 | -8.567% |
| 2026-06-05 | 230.40 | 232.65 | 227.86 | 229.45 | -0.915% | 1,018,357 | -9.440% |
| 2026-06-04 | 226.71 | 232.23 | 226.34 | 231.57 | +2.970% | 1,023,542 | -10.269% |
| 2026-06-03 | 226.02 | 227.90 | 224.85 | 224.89 | -1.507% | 941,282 | -7.604% |
| 2026-06-02 | 229.97 | 230.93 | 227.51 | 228.33 | -0.687% | 974,800 | -8.996% |
| 2026-06-01 | 231.84 | 232.99 | 227.67 | 229.91 | -2.349% | 993,279 | -9.621% |
| 2026-05-29 | 234.44 | 235.93 | 230.98 | 235.44 | -0.055% | 1,427,910 | -11.744% |
| 2026-05-28 | 231.16 | 236.14 | 230.74 | 235.57 | +2.208% | 1,107,930 | -11.793% |
| 2026-05-27 | 230.43 | 231.28 | 227.76 | 230.48 | +0.431% | 1,151,771 | -9.845% |
| 2026-05-26 | 227.97 | 229.97 | 227.61 | 229.49 | +1.828% | 1,062,968 | -9.456% |
| 2026-05-22 | 225.00 | 226.24 | 224.16 | 225.37 | +0.995% | 459,971 | -7.801% |
| 2026-05-21 | 221.44 | 224.00 | 220.11 | 223.15 | -0.058% | 486,025 | -6.883% |
| 2026-05-20 | 219.28 | 223.65 | 218.29 | 223.28 | +2.272% | 881,019 | -6.937% |
| 2026-05-19 | 218.90 | 219.98 | 216.49 | 218.32 | -0.867% | 988,416 | -4.823% |
| 2026-05-18 | 218.71 | 220.82 | 217.73 | 220.23 | +1.362% | 820,905 | -5.649% |
| 2026-05-15 | 222.45 | 222.45 | 216.68 | 217.27 | -3.203% | 734,219 | -4.363% |
| 2026-05-14 | 226.46 | 226.89 | 223.19 | 224.46 | -0.554% | 614,449 | -7.427% |
| 2026-05-13 | 225.00 | 226.69 | 221.53 | 225.71 | +0.142% | 474,779 | -7.939% |
| 2026-05-12 | 225.46 | 226.02 | 222.34 | 225.39 | -0.265% | 661,130 | -7.809% |
| 2026-05-11 | 223.49 | 227.26 | 221.88 | 225.99 | +1.119% | 811,706 | -8.053% |
| 2026-05-08 | 224.65 | 224.65 | 222.74 | 223.49 | +0.440% | 709,711 | -7.025% |
| 2026-05-07 | 225.25 | 226.36 | 221.40 | 222.51 | -0.407% | 773,925 | -6.615% |
| 2026-05-06 | 220.03 | 224.44 | 219.81 | 223.42 | +3.738% | 1,126,093 | -6.996% |
| 2026-05-05 | 216.09 | 217.00 | 214.43 | 215.37 | +0.485% | 814,038 | -3.520% |
| 2026-05-04 | 216.01 | 218.24 | 214.30 | 214.33 | -0.897% | 1,100,452 | -3.051% |
| 2026-05-01 | 219.79 | 219.79 | 216.27 | 216.27 | -1.048% | 1,026,339 | -3.921% |
| 2026-04-30 | 214.01 | 219.00 | 213.96 | 218.56 | +2.543% | 901,037 | -4.928% |
| 2026-04-29 | 216.77 | 217.00 | 211.82 | 213.14 | -1.420% | 1,637,676 | -2.510% |
| 2026-04-28 | 215.86 | 216.67 | 213.34 | 216.21 | +0.079% | 1,159,658 | -3.894% |
| 2026-04-27 | 215.17 | 217.50 | 214.78 | 216.04 | +0.111% | 692,707 | -3.819% |
| 2026-04-24 | 218.75 | 218.75 | 214.11 | 215.80 | -1.511% | 1,435,640 | -3.712% |
| 2026-04-23 | 218.95 | 220.71 | 214.75 | 219.11 | -0.018% | 1,386,740 | -5.166% |
| 2026-04-22 | 225.29 | 225.61 | 217.06 | 219.15 | -1.766% | 1,916,756 | -5.184% |
| 2026-04-21 | 230.46 | 230.79 | 222.25 | 223.09 | -3.778% | 954,858 | -6.858% |
| 2026-04-20 | 231.73 | 232.78 | 230.66 | 231.85 | -0.039% | 392,281 | -10.377% |
| 2026-04-17 | 232.55 | 236.64 | 231.74 | 231.94 | +1.271% | 1,162,365 | -10.412% |
| 2026-04-16 | 234.19 | 234.89 | 228.23 | 229.03 | -2.124% | 663,519 | -9.274% |
| 2026-04-15 | 236.04 | 236.25 | 232.02 | 234.00 | -0.607% | 616,599 | -11.201% |
| 2026-04-14 | 233.97 | 236.66 | 233.78 | 235.43 | +1.125% | 621,529 | -11.740% |
| 2026-04-13 | 228.52 | 233.07 | 228.52 | 232.81 | +1.380% | 651,110 | -10.747% |
| 2026-04-10 | 231.84 | 231.84 | 227.48 | 229.64 | -0.915% | 448,310 | -9.515% |
| 2026-04-09 | 230.92 | 234.39 | 230.78 | 231.76 | -0.177% | 651,481 | -10.343% |
| 2026-04-08 | 231.05 | 233.21 | 230.50 | 232.17 | +3.972% | 692,013 | -10.501% |
| 2026-04-07 | 224.00 | 224.09 | 221.38 | 223.30 | -0.844% | 593,254 | -6.946% |
| 2026-04-06 | 222.38 | 225.33 | 221.20 | 225.20 | +1.483% | 787,711 | -7.731% |
| 2026-04-02 | 220.48 | 225.01 | 218.96 | 221.91 | -0.774% | 801,024 | -6.363% |
| 2026-04-01 | 221.75 | 225.82 | 221.74 | 223.64 | +2.235% | 1,367,907 | -7.087% |
| 2026-03-31 | 213.56 | 219.57 | 212.51 | 218.75 | +3.776% | 827,590 | -5.010% |
| 2026-03-30 | 217.34 | 218.50 | 209.31 | 210.79 | -2.430% | 1,478,688 | -1.423% |
| 2026-03-27 | 218.97 | 219.32 | 215.57 | 216.04 | -1.854% | 718,093 | -3.819% |
| 2026-03-26 | 223.85 | 224.04 | 219.35 | 220.12 | -2.541% | 1,212,579 | -5.601% |
| 2026-03-25 | 225.07 | 226.78 | 224.74 | 225.86 | +1.446% | 1,350,858 | -8.001% |
| 2026-03-24 | 221.16 | 223.61 | 219.71 | 222.64 | -0.318% | 1,408,364 | -6.670% |
| 2026-03-23 | 226.24 | 228.25 | 223.23 | 223.35 | +0.355% | 1,126,256 | -6.967% |
| 2026-03-20 | 227.00 | 227.95 | 220.32 | 222.56 | -2.094% | 1,193,676 | -6.636% |
| 2026-03-19 | 229.22 | 229.22 | 223.59 | 227.32 | -1.776% | 1,320,169 | -8.591% |
| 2026-03-18 | 232.08 | 234.00 | 231.20 | 231.43 | -0.631% | 694,362 | -10.215% |
| 2026-03-17 | 233.40 | 234.00 | 230.13 | 232.90 | +0.039% | 816,102 | -10.781% |
| 2026-03-16 | 231.12 | 233.91 | 231.10 | 232.81 | +1.513% | 1,614,240 | -10.747% |
| 2026-03-13 | 232.69 | 234.14 | 227.53 | 229.34 | -0.929% | 1,750,298 | -9.397% |
| 2026-03-12 | 236.66 | 236.79 | 230.67 | 231.49 | -3.012% | 10,125,998 | -10.238% |
| 2026-03-11 | 238.49 | 240.16 | 236.59 | 238.68 | -0.434% | 783,555 | -12.942% |
| 2026-03-10 | 240.84 | 242.87 | 239.40 | 239.72 | -0.938% | 907,407 | -13.320% |
| 2026-03-09 | 240.96 | 242.36 | 236.82 | 241.99 | -0.087% | 1,292,103 | -14.133% |
| 2026-03-06 | 238.31 | 242.96 | 237.01 | 242.20 | +0.900% | 2,101,401 | -14.207% |
| 2026-03-05 | 245.37 | 246.63 | 236.14 | 240.04 | -2.806% | 1,882,337 | -13.435% |
| 2026-03-04 | 245.79 | 247.22 | 242.58 | 246.97 | +0.812% | 1,691,050 | -15.864% |
| 2026-03-03 | 248.73 | 248.97 | 241.07 | 244.98 | -2.235% | 2,110,664 | -15.181% |
| 2026-03-02 | 247.83 | 250.65 | 245.88 | 250.58 | +2.815% | 2,691,333 | -17.076% |
| 2026-02-27 | 240.64 | 243.99 | 240.56 | 243.72 | +0.371% | 850,660 | -14.742% |
| 2026-02-26 | 240.97 | 242.82 | 238.07 | 242.82 | +0.663% | 695,225 | -14.426% |
| 2026-02-25 | 244.90 | 244.99 | 238.24 | 241.22 | -0.777% | 683,908 | -13.859% |
| 2026-02-24 | 241.00 | 243.53 | 236.73 | 243.11 | +0.767% | 687,677 | -14.528% |
| 2026-02-23 | 242.64 | 243.28 | 240.61 | 241.26 | -0.981% | 802,579 | -13.873% |
| 2026-02-20 | 244.29 | 246.22 | 242.37 | 243.65 | +0.066% | 891,218 | -14.718% |
| 2026-02-19 | 240.24 | 244.50 | 239.15 | 243.49 | +1.319% | 925,735 | -14.662% |
| 2026-02-18 | 239.44 | 241.31 | 238.88 | 240.32 | +0.903% | 873,589 | -13.536% |
| 2026-02-17 | 234.67 | 239.90 | 234.00 | 238.17 | +1.405% | 745,885 | -12.756% |
| 2026-02-13 | 233.36 | 238.24 | 233.36 | 234.87 | +1.006% | 766,196 | -11.530% |
| 2026-02-12 | 233.19 | 237.15 | 231.98 | 232.53 | +0.684% | 870,746 | -10.639% |
| 2026-02-11 | 234.53 | 235.10 | 229.99 | 230.95 | -0.969% | 556,140 | -10.028% |
| 2026-02-10 | 235.21 | 235.31 | 232.76 | 233.21 | -0.694% | 687,860 | -10.900% |
| 2026-02-09 | 233.92 | 236.43 | 233.92 | 234.84 | +0.389% | 978,032 | -11.518% |
| 2026-02-06 | 228.40 | 234.61 | 228.40 | 233.93 | +3.426% | 834,824 | -11.174% |
| 2026-02-05 | 225.48 | 229.85 | 225.00 | 226.18 | -0.798% | 1,114,286 | -8.131% |
| 2026-02-04 | 235.38 | 235.38 | 224.19 | 228.00 | -2.768% | 1,785,307 | -8.864% |
| 2026-02-03 | 233.18 | 234.60 | 230.16 | 234.49 | +1.441% | 942,771 | -11.386% |
| 2026-02-02 | 231.00 | 231.88 | 228.80 | 231.16 | -0.525% | 866,447 | -10.110% |
| 2026-01-30 | 231.04 | 234.25 | 229.96 | 232.38 | -0.172% | 544,878 | -10.582% |
| 2026-01-29 | 234.95 | 236.86 | 231.14 | 232.78 | -0.389% | 1,089,395 | -10.735% |
| 2026-01-28 | 236.49 | 236.49 | 232.53 | 233.69 | -1.405% | 975,858 | -11.083% |
| 2026-01-27 | 234.31 | 237.31 | 233.14 | 237.02 | +1.560% | 798,635 | -12.332% |
| 2026-01-26 | 234.58 | 235.20 | 232.60 | 233.38 | -0.719% | 894,494 | -10.965% |
| 2026-01-23 | 236.55 | 237.59 | 234.00 | 235.07 | -0.318% | 844,083 | -11.605% |
| 2026-01-22 | 238.97 | 239.58 | 235.26 | 235.82 | -1.852% | 1,020,248 | -11.886% |
| 2026-01-21 | 239.54 | 240.61 | 236.08 | 240.27 | +0.996% | 1,235,659 | -13.518% |
| 2026-01-20 | 241.57 | 244.16 | 237.38 | 237.90 | -2.408% | 1,460,092 | -12.657% |
| 2026-01-16 | 242.20 | 244.76 | 241.62 | 243.77 | +1.061% | 1,030,717 | -14.760% |
| 2026-01-15 | 239.76 | 241.68 | 238.31 | 241.21 | +0.857% | 1,105,743 | -13.855% |
| 2026-01-14 | 237.14 | 239.16 | 234.98 | 239.16 | +0.682% | 1,066,722 | -13.117% |
| 2026-01-13 | 239.51 | 239.58 | 236.72 | 237.54 | +0.419% | 1,168,258 | -12.524% |
| 2026-01-12 | 233.76 | 236.57 | 233.56 | 236.55 | +1.537% | 1,089,041 | -12.158% |
| 2026-01-09 | 228.75 | 233.23 | 228.67 | 232.97 | +2.436% | 1,173,818 | -10.808% |
| 2026-01-08 | 232.36 | 235.94 | 225.11 | 227.43 | +0.451% | 2,620,100 | -8.636% |
| 2026-01-07 | 231.27 | 232.54 | 226.22 | 226.41 | -1.651% | 1,984,762 | -8.224% |
| 2026-01-06 | 226.86 | 230.87 | 226.37 | 230.21 | +1.647% | 1,366,118 | -9.739% |
| 2026-01-05 | 223.36 | 227.02 | 222.83 | 226.48 | +2.013% | 1,219,344 | -8.252% |
| 2026-01-02 | 215.52 | 222.01 | 213.61 | 222.01 | +3.410% | 829,531 | -6.405% |
| 2025-12-31 | 217.11 | 217.15 | 214.23 | 214.69 | -0.763% | 407,176 | -3.214% |
| 2025-12-30 | 218.05 | 218.05 | 216.22 | 216.34 | -0.304% | 430,743 | -3.952% |
| 2025-12-29 | 217.50 | 218.10 | 216.84 | 217.00 | -0.491% | 268,383 | -4.244% |
| 2025-12-26 | 220.37 | 220.38 | 217.76 | 218.07 | -0.967% | 318,879 | -4.714% |
| 2025-12-24 | 220.08 | 220.68 | 219.49 | 220.20 | +0.232% | 189,966 | -5.636% |
| 2025-12-23 | 219.00 | 220.91 | 218.93 | 219.69 | +0.150% | 702,500 | -5.417% |
| 2025-12-22 | 215.50 | 219.75 | 214.90 | 219.36 | +2.548% | 763,360 | -5.274% |
| 2025-12-19 | 209.20 | 214.66 | 209.09 | 213.91 | +2.718% | 686,309 | -2.861% |
| 2025-12-18 | 206.49 | 209.49 | 206.49 | 208.25 | +1.685% | 403,428 | -0.221% |
| 2025-12-17 | 207.32 | 209.18 | 204.59 | 204.80 | -1.515% | 593,836 | +1.460% |
| 2025-12-16 | 208.67 | 209.67 | 206.90 | 207.95 | -0.806% | 537,237 | -0.077% |
| 2025-12-15 | 210.48 | 211.47 | 209.19 | 209.64 | +0.110% | 359,250 | -0.882% |
| 2025-12-12 | 209.01 | 211.40 | 208.13 | 209.41 | +0.547% | 752,213 | -0.774% |
| 2025-12-11 | 204.37 | 208.89 | 203.45 | 208.27 | +1.873% | 507,279 | -0.230% |
| 2025-12-10 | 202.63 | 205.87 | 201.85 | 204.44 | +0.893% | 502,542 | +1.639% |
| 2025-12-09 | 204.32 | 206.25 | 202.43 | 202.63 | -0.842% | 402,063 | +2.547% |
| 2025-12-08 | 202.88 | 204.53 | 202.50 | 204.35 | +0.958% | 539,479 | +1.683% |
| 2025-12-05 | 204.92 | 204.92 | 200.80 | 202.41 | -1.104% | 523,432 | +2.658% |
| 2025-12-04 | 202.00 | 205.14 | 201.56 | 204.67 | +1.513% | 517,659 | +1.524% |
| 2025-12-03 | 201.35 | 201.75 | 199.44 | 201.62 | +0.154% | 438,926 | +3.060% |
| 2025-12-02 | 200.86 | 202.03 | 200.47 | 201.31 | +1.039% | 880,370 | +3.219% |
| 2025-12-01 | 203.29 | 203.59 | 199.14 | 199.24 | -2.857% | 668,610 | +4.291% |
| 2025-11-28 | 204.17 | 205.18 | 203.54 | 205.10 | +0.687% | 135,758 | +1.312% |
| 2025-11-26 | 202.95 | 204.94 | 202.89 | 203.70 | +0.642% | 264,635 | +2.008% |
| 2025-11-25 | 200.82 | 202.89 | 198.32 | 202.40 | +0.852% | 429,867 | +2.663% |
| 2025-11-24 | 198.43 | 200.89 | 197.49 | 200.69 | +1.241% | 384,763 | +3.538% |
| 2025-11-21 | 199.25 | 199.38 | 195.71 | 198.23 | -0.272% | 795,504 | +4.823% |
| 2025-11-20 | 206.18 | 207.26 | 198.63 | 198.77 | -2.146% | 733,925 | +4.538% |
| 2025-11-19 | 202.64 | 203.85 | 201.31 | 203.13 | +0.182% | 443,452 | +2.294% |
| 2025-11-18 | 203.21 | 204.83 | 201.10 | 202.76 | -0.515% | 595,678 | +2.481% |
| 2025-11-17 | 205.80 | 206.73 | 202.58 | 203.81 | -1.034% | 372,038 | +1.953% |
| 2025-11-14 | 203.05 | 206.82 | 201.80 | 205.94 | +0.439% | 474,972 | +0.898% |
| 2025-11-13 | 209.57 | 210.09 | 204.55 | 205.04 | -2.194% | 612,199 | +1.341% |
| 2025-11-12 | 211.18 | 211.50 | 208.66 | 209.64 | -0.413% | 453,048 | -0.882% |
| 2025-11-11 | 211.35 | 211.35 | 209.28 | 210.51 | -0.218% | 375,064 | -1.292% |
| 2025-11-10 | 210.69 | 211.59 | 208.95 | 210.97 | +0.923% | 399,859 | -1.507% |
| 2025-11-07 | 206.09 | 210.92 | 204.11 | 209.04 | +0.708% | 845,125 | -0.598% |
| 2025-11-06 | 209.00 | 209.90 | 207.39 | 207.57 | -0.907% | 375,723 | +0.106% |
| 2025-11-05 | 209.14 | 210.95 | 208.46 | 209.47 | -1.081% | 745,373 | -0.802% |
| 2025-11-04 | 212.38 | 213.81 | 210.76 | 211.76 | -1.498% | 522,089 | -1.875% |
| 2025-11-03 | 215.90 | 216.32 | 213.22 | 214.98 | -0.375% | 356,502 | -3.344% |
| 2025-10-31 | 215.57 | 216.53 | 213.96 | 215.79 | +0.223% | 450,281 | -3.707% |
| 2025-10-30 | 216.17 | 218.99 | 215.02 | 215.31 | -0.984% | 504,235 | -3.493% |
| 2025-10-29 | 217.52 | 218.72 | 215.83 | 217.45 | -0.041% | 601,880 | -4.442% |
| 2025-10-28 | 219.10 | 220.79 | 217.51 | 217.54 | -0.621% | 475,780 | -4.482% |
| 2025-10-27 | 218.58 | 218.94 | 217.23 | 218.90 | +0.941% | 560,325 | -5.075% |
| 2025-10-24 | 217.89 | 218.19 | 216.00 | 216.86 | +0.528% | 666,942 | -4.182% |
| 2025-10-23 | 210.98 | 215.72 | 210.67 | 215.72 | +2.460% | 596,590 | -3.676% |
| 2025-10-22 | 212.83 | 213.81 | 208.75 | 210.54 | -1.322% | 907,144 | -1.306% |
| 2025-10-21 | 212.56 | 215.12 | 211.84 | 213.36 | +1.789% | 595,359 | -2.611% |
| 2025-10-20 | 207.63 | 210.23 | 207.63 | 209.61 | +1.787% | 551,021 | -0.868% |
| 2025-10-17 | 205.15 | 206.65 | 204.04 | 205.93 | -0.155% | 471,128 | +0.903% |
| 2025-10-16 | 208.21 | 209.06 | 205.49 | 206.25 | -0.689% | 434,997 | +0.747% |
| 2025-10-15 | 212.09 | 213.13 | 205.71 | 207.68 | -1.457% | 660,673 | +0.053% |
| 2025-10-14 | 207.67 | 212.24 | 206.27 | 210.75 | +0.779% | 448,612 | -1.405% |
| 2025-10-13 | 207.82 | 209.60 | 207.22 | 209.12 | +1.495% | 475,019 | -0.636% |
| 2025-10-10 | 211.84 | 212.14 | 205.90 | 206.04 | -2.462% | 607,563 | +0.849% |
| 2025-10-09 | 215.39 | 215.80 | 210.75 | 211.24 | -1.822% | 592,498 | -1.633% |
| 2025-10-08 | 214.50 | 215.47 | 213.92 | 215.16 | +1.033% | 680,575 | -3.425% |
| 2025-10-07 | 213.20 | 214.31 | 211.81 | 212.96 | +0.193% | 506,413 | -2.428% |
| 2025-10-06 | 210.74 | 212.84 | 210.31 | 212.55 | +1.432% | 596,225 | -2.239% |
| 2025-10-03 | 209.88 | 211.22 | 208.25 | 209.55 | +0.081% | 793,447 | -0.840% |
| 2025-10-02 | 209.69 | 210.78 | 208.03 | 209.38 | +0.062% | 1,069,968 | -0.759% |
| 2025-10-01 | 208.22 | 209.79 | 206.93 | 209.25 | -0.005% | 643,371 | -0.698% |
| 2025-09-30 | 205.52 | 209.51 | 205.52 | 209.26 | +1.859% | 637,351 | -0.702% |
| 2025-09-29 | 208.35 | 208.73 | 204.22 | 205.44 | -0.126% | 766,165 | +1.144% |
| 2025-09-26 | 205.32 | 207.22 | 204.54 | 205.70 | +1.275% | 783,462 | +1.016% |
| 2025-09-25 | 202.86 | 204.12 | 201.48 | 203.11 | -0.275% | 550,874 | +2.304% |
| 2025-09-24 | 206.37 | 207.17 | 203.56 | 203.67 | -1.208% | 454,925 | +2.023% |
| 2025-09-23 | 204.92 | 206.96 | 204.60 | 206.16 | +0.915% | 1,088,416 | +0.791% |
| 2025-09-22 | 203.05 | 204.55 | 202.16 | 204.29 | +0.438% | 773,280 | +1.713% |
| 2025-09-19 | 204.03 | 204.15 | 201.61 | 203.40 | +0.212% | 713,922 | +2.158% |
| 2025-09-18 | 200.87 | 203.27 | 199.69 | 202.97 | +1.222% | 832,362 | +2.375% |
| 2025-09-17 | 201.91 | 202.34 | 199.00 | 200.52 | -0.679% | 1,890,402 | +3.626% |
| 2025-09-16 | 201.74 | 203.11 | 200.85 | 201.89 | +0.035% | 11,652,479 | +2.922% |
| 2025-09-15 | 199.90 | 202.11 | 199.42 | 201.82 | +1.203% | 445,875 | +2.958% |
| 2025-09-12 | 200.05 | 200.73 | 199.30 | 199.42 | -0.325% | 261,767 | +4.197% |
| 2025-09-11 | 199.52 | 201.61 | 198.98 | 200.07 | +0.588% | 663,119 | +3.859% |
| 2025-09-10 | 196.27 | 199.00 | 196.22 | 198.90 | +1.361% | 1,073,909 | +4.470% |
| 2025-09-09 | 197.26 | 197.26 | 194.63 | 196.23 | -0.718% | 330,907 | +5.891% |
| 2025-09-08 | 198.12 | 199.16 | 197.19 | 197.65 | -0.242% | 538,213 | +5.130% |
| 2025-09-05 | 198.93 | 199.58 | 194.59 | 198.13 | -0.196% | 623,987 | +4.876% |
| 2025-09-04 | 197.66 | 198.74 | 196.42 | 198.52 | +0.802% | 383,311 | +4.670% |
| 2025-09-03 | 198.52 | 198.88 | 196.17 | 196.94 | -0.786% | 376,532 | +5.509% |
| 2025-09-02 | 197.14 | 198.65 | 195.44 | 198.50 | +0.040% | 514,499 | +4.680% |
| 2025-08-29 | 200.63 | 200.63 | 197.46 | 198.42 | -0.869% | 382,587 | +4.722% |
| 2025-08-28 | 199.64 | 200.34 | 198.77 | 200.16 | +0.462% | 468,946 | +3.812% |
| 2025-08-27 | 200.31 | 200.75 | 198.87 | 199.24 | -0.370% | 1,042,211 | +4.291% |
| 2025-08-26 | 196.16 | 200.13 | 196.14 | 199.98 | +2.365% | 536,887 | +3.905% |
| 2025-08-25 | 196.15 | 197.85 | 195.34 | 195.36 | -0.230% | 455,020 | +6.363% |
| 2025-08-22 | 195.83 | 197.69 | 195.66 | 195.81 | +0.436% | 456,679 | +6.118% |
| 2025-08-21 | 194.35 | 196.09 | 194.12 | 194.96 | +0.335% | 346,295 | +6.581% |
| 2025-08-20 | 192.86 | 194.94 | 191.82 | 194.31 | +0.554% | 449,175 | +6.937% |
| 2025-08-19 | 195.93 | 195.93 | 192.68 | 193.24 | -1.373% | 620,087 | +7.529% |
| 2025-08-18 | 195.08 | 196.32 | 194.78 | 195.93 | +0.436% | 619,953 | +6.053% |
| 2025-08-15 | 196.12 | 196.12 | 193.83 | 195.08 | -0.464% | 373,041 | +6.515% |
| 2025-08-14 | 196.65 | 197.85 | 195.73 | 195.99 | -0.417% | 661,493 | +6.021% |
| 2025-08-13 | 199.49 | 199.49 | 193.87 | 196.81 | -0.721% | 930,283 | +5.579% |
| 2025-08-12 | 197.07 | 198.28 | 196.01 | 198.24 | +1.009% | 432,528 | +4.817% |
| 2025-08-11 | 196.71 | 197.13 | 194.73 | 196.26 | -0.097% | 620,281 | +5.875% |
| 2025-08-08 | 197.95 | 198.77 | 195.99 | 196.45 | -0.259% | 429,573 | +5.772% |
| 2025-08-07 | 197.68 | 197.87 | 194.95 | 196.96 | -0.228% | 577,285 | +5.499% |
| 2025-08-06 | 197.87 | 198.72 | 196.04 | 197.41 | -0.066% | 540,412 | +5.258% |
| 2025-08-05 | 198.63 | 199.81 | 196.08 | 197.54 | -0.187% | 1,083,916 | +5.189% |
| 2025-08-04 | 196.42 | 198.38 | 196.00 | 197.91 | +1.088% | 680,094 | +4.992% |
| 2025-08-01 | 194.09 | 196.32 | 191.19 | 195.78 | -0.417% | 805,631 | +6.134% |
| 2025-07-31 | 197.76 | 198.08 | 195.65 | 196.60 | -1.027% | 580,947 | +5.692% |
| 2025-07-30 | 197.48 | 199.09 | 196.89 | 198.64 | +0.715% | 413,029 | +4.606% |
| 2025-07-29 | 199.65 | 199.89 | 196.61 | 197.23 | -0.414% | 456,098 | +5.354% |
| 2025-07-28 | 199.88 | 199.88 | 196.79 | 198.05 | -0.111% | 613,299 | +4.918% |
| 2025-07-25 | 197.27 | 198.66 | 195.99 | 198.27 | +0.726% | 508,118 | +4.802% |
| 2025-07-24 | 197.46 | 198.77 | 196.64 | 196.84 | -0.025% | 777,967 | +5.563% |
| 2025-07-23 | 193.87 | 197.16 | 193.67 | 196.89 | +2.451% | 551,426 | +5.536% |
| 2025-07-22 | 192.62 | 193.48 | 190.16 | 192.18 | -1.269% | 1,044,729 | +8.123% |
| 2025-07-21 | 196.51 | 197.07 | 194.58 | 194.65 | -0.744% | 571,205 | +6.751% |
| 2025-07-18 | 196.73 | 197.88 | 195.25 | 196.11 | +0.128% | 555,698 | +5.956% |
| 2025-07-17 | 196.00 | 196.88 | 194.51 | 195.86 | +0.735% | 800,886 | +6.091% |
| 2025-07-16 | 193.92 | 194.72 | 191.73 | 194.43 | +0.626% | 552,265 | +6.871% |
| 2025-07-15 | 194.48 | 194.48 | 192.61 | 193.22 | -0.217% | 736,308 | +7.541% |
| 2025-07-14 | 190.26 | 193.79 | 190.10 | 193.64 | +2.034% | 959,402 | +7.307% |
| 2025-07-11 | 188.62 | 190.13 | 188.38 | 189.78 | +0.599% | 547,422 | +9.490% |
| 2025-07-10 | 189.08 | 189.44 | 186.60 | 188.65 | -0.138% | 570,595 | +10.146% |
| 2025-07-09 | 187.96 | 189.18 | 186.99 | 188.91 | +1.151% | 490,786 | +9.994% |
| 2025-07-08 | 188.33 | 188.39 | 184.49 | 186.76 | -0.697% | 772,666 | +11.260% |
| 2025-07-07 | 187.72 | 188.47 | 186.73 | 188.07 | +0.648% | 839,561 | +10.485% |
| 2025-07-03 | 185.50 | 187.23 | 185.09 | 186.86 | +1.153% | 381,404 | +11.201% |
| 2025-07-02 | 185.06 | 185.32 | 183.42 | 184.73 | -0.151% | 870,154 | +12.483% |
| 2025-07-01 | 188.36 | 188.40 | 183.82 | 185.01 | -1.924% | 805,998 | +12.313% |
| 2025-06-30 | 188.44 | 188.77 | 187.50 | 188.64 | +0.581% | 624,379 | +10.152% |
| 2025-06-27 | 185.38 | 188.34 | 184.50 | 187.55 | +1.653% | 617,795 | +10.792% |
| 2025-06-26 | 182.91 | 185.67 | 182.75 | 184.50 | +1.351% | 714,419 | +12.623% |
| 2025-06-25 | 182.93 | 183.03 | 181.61 | 182.04 | +0.160% | 795,884 | +14.145% |
| 2025-06-24 | 183.05 | 183.05 | 180.25 | 181.75 | -0.688% | 930,005 | +14.327% |
| 2025-06-23 | 180.43 | 183.16 | 179.89 | 183.01 | +1.424% | 1,150,942 | +13.540% |
| 2025-06-20 | 179.87 | 181.07 | 177.56 | 180.44 | +0.929% | 896,973 | +15.157% |
| 2025-06-18 | 180.00 | 181.21 | 178.28 | 178.78 | -0.667% | 788,951 | +16.227% |
| 2025-06-17 | 179.30 | 180.66 | 178.34 | 179.98 | +0.458% | 816,703 | +15.452% |
| 2025-06-16 | 181.07 | 181.45 | 178.90 | 179.16 | -0.588% | 574,305 | +15.980% |
| 2025-06-13 | 179.21 | 181.29 | 178.29 | 180.22 | +0.418% | 836,581 | +15.298% |
| 2025-06-12 | 178.12 | 180.09 | 177.75 | 179.47 | -0.675% | 500,149 | +15.780% |
| 2025-06-11 | 179.42 | 180.72 | 175.60 | 180.69 | +0.871% | 590,242 | +14.998% |
| 2025-06-10 | 182.69 | 182.69 | 178.32 | 179.13 | -1.922% | 845,493 | +16.000% |
| 2025-06-09 | 183.00 | 183.23 | 180.66 | 182.64 | +0.374% | 837,188 | +13.770% |
| 2025-06-06 | 181.46 | 182.54 | 181.00 | 181.96 | +0.954% | 407,924 | +14.195% |
| 2025-06-05 | 181.15 | 181.15 | 179.44 | 180.24 | +0.056% | 478,897 | +15.285% |
| 2025-06-04 | 180.41 | 181.09 | 179.53 | 180.14 | +0.440% | 439,183 | +15.349% |
| 2025-06-03 | 178.60 | 180.15 | 177.56 | 179.35 | +0.623% | 850,559 | +15.857% |
| 2025-06-02 | 177.77 | 178.24 | 176.13 | 178.24 | +0.564% | 596,902 | +16.579% |
| 2025-05-30 | 176.00 | 177.63 | 174.74 | 177.24 | +0.527% | 418,242 | +17.237% |
| 2025-05-29 | 176.32 | 176.64 | 174.93 | 176.31 | +0.462% | 718,532 | +17.855% |
| 2025-05-28 | 175.87 | 176.70 | 175.16 | 175.50 | +0.126% | 1,285,776 | +18.399% |
| 2025-05-27 | 173.54 | 175.28 | 173.01 | 175.28 | +2.473% | 510,403 | +18.547% |
| 2025-05-23 | 168.86 | 171.39 | 168.44 | 171.05 | +0.499% | 483,243 | +21.479% |
| 2025-05-22 | 170.57 | 171.21 | 169.38 | 170.20 | -0.345% | 391,321 | +22.086% |
| 2025-05-21 | 173.88 | 173.99 | 170.38 | 170.79 | -1.511% | 494,877 | +21.664% |
| 2025-05-20 | 172.71 | 173.90 | 172.63 | 173.41 | +0.063% | 443,499 | +19.826% |
| 2025-05-19 | 170.95 | 173.38 | 170.69 | 173.30 | +0.791% | 503,592 | +19.902% |
| 2025-05-16 | 171.46 | 172.05 | 170.09 | 171.94 | +0.744% | 334,958 | +20.850% |
| 2025-05-15 | 167.80 | 170.90 | 167.78 | 170.67 | +2.124% | 564,734 | +21.750% |
| 2025-05-14 | 167.62 | 167.62 | 165.66 | 167.12 | +0.108% | 456,038 | +24.336% |
| 2025-05-13 | 166.34 | 168.18 | 166.10 | 166.94 | +0.785% | 666,634 | +24.470% |
| 2025-05-12 | 167.41 | 167.41 | 162.15 | 165.64 | +1.414% | 512,061 | +25.447% |
| 2025-05-09 | 164.47 | 164.47 | 161.44 | 163.33 | -0.067% | 273,322 | +27.221% |
| 2025-05-08 | 161.87 | 165.11 | 161.70 | 163.44 | +1.952% | 498,205 | +27.135% |
| 2025-05-07 | 160.15 | 161.07 | 159.63 | 160.31 | +0.112% | 316,549 | +29.618% |
| 2025-05-06 | 159.64 | 160.61 | 158.55 | 160.13 | -0.695% | 457,250 | +29.763% |
| 2025-05-05 | 160.80 | 162.18 | 160.39 | 161.25 | -0.068% | 621,925 | +28.862% |
| 2025-05-02 | 160.49 | 162.48 | 159.55 | 161.36 | +1.772% | 526,962 | +28.774% |
| 2025-05-01 | 157.89 | 159.51 | 156.95 | 158.55 | +1.045% | 275,788 | +31.056% |
| 2025-04-30 | 155.00 | 157.27 | 153.66 | 156.91 | +0.307% | 271,473 | +32.426% |
| 2025-04-29 | 155.73 | 156.88 | 155.64 | 156.43 | +0.456% | 183,205 | +32.833% |
| 2025-04-28 | 155.62 | 157.02 | 154.30 | 155.72 | +0.640% | 230,764 | +33.438% |
| 2025-04-25 | 153.21 | 154.87 | 153.08 | 154.73 | +1.223% | 249,100 | +34.292% |
| 2025-04-24 | 150.43 | 153.14 | 149.65 | 152.86 | +1.744% | 318,584 | +35.935% |
| 2025-04-23 | 150.09 | 152.58 | 149.45 | 150.24 | +2.791% | 281,005 | +38.305% |
| 2025-04-22 | 145.87 | 146.46 | 143.48 | 146.16 | -0.205% | 420,982 | +42.166% |
| 2025-04-21 | 148.33 | 148.36 | 144.81 | 146.46 | -2.066% | 270,847 | +41.875% |
| 2025-04-17 | 149.64 | 151.00 | 148.49 | 149.55 | -0.073% | 177,798 | +38.943% |
| 2025-04-16 | 149.81 | 151.29 | 148.52 | 149.66 | -0.432% | 211,893 | +38.841% |
| 2025-04-15 | 150.15 | 151.84 | 149.88 | 150.31 | -0.371% | 351,009 | +38.241% |
| 2025-04-14 | 150.89 | 151.80 | 149.61 | 150.87 | 0.000% | 385,667 | +37.728% |