IYJ
iShares U.S. Industrials ETF
stockBATSETF
Market OpenOct 5, 2026 11:29:38 AM EDT
156.36USD+0.250%(+0.39)33,428
156.14Bid156.32Ask0.18SpreadIYJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 156.36 | 156.36 | 156.36 | 156.36 | +0.250% | 33,428 | 0.000% |
| 2026-10-02 | 156.30 | 156.75 | 155.30 | 155.97 | +0.606% | 54,039 | +0.250% |
| 2026-10-01 | 153.83 | 155.34 | 153.16 | 155.03 | +1.082% | 157,875 | +0.858% |
| 2026-09-30 | 155.89 | 155.89 | 153.37 | 153.37 | -1.217% | 26,678 | +1.950% |
| 2026-09-29 | 155.51 | 156.31 | 154.73 | 155.26 | +0.006% | 61,348 | +0.708% |
| 2026-09-28 | 155.51 | 156.12 | 154.58 | 155.25 | -0.938% | 66,099 | +0.715% |
| 2026-09-25 | 155.86 | 157.08 | 155.67 | 156.72 | +0.817% | 41,874 | -0.230% |
| 2026-09-24 | 155.19 | 156.02 | 154.76 | 155.45 | -0.455% | 108,697 | +0.585% |
| 2026-09-23 | 156.33 | 156.92 | 155.94 | 156.16 | -0.134% | 41,787 | +0.128% |
| 2026-09-22 | 156.78 | 156.86 | 155.68 | 156.37 | -0.096% | 86,382 | -0.006% |
| 2026-09-21 | 157.18 | 157.18 | 155.41 | 156.52 | +0.514% | 92,538 | -0.102% |
| 2026-09-18 | 155.62 | 155.92 | 154.92 | 155.72 | +0.058% | 50,354 | +0.411% |
| 2026-09-17 | 157.81 | 157.81 | 155.44 | 155.63 | +0.174% | 42,910 | +0.469% |
| 2026-09-16 | 156.10 | 157.03 | 154.18 | 155.36 | -0.314% | 76,470 | +0.644% |
| 2026-09-15 | 156.44 | 156.44 | 155.31 | 155.85 | -0.600% | 1,006,389 | +0.327% |
| 2026-09-14 | 156.58 | 157.24 | 156.20 | 156.79 | -1.060% | 121,462 | -0.274% |
| 2026-09-11 | 158.25 | 158.96 | 158.02 | 158.47 | +1.239% | 26,578 | -1.331% |
| 2026-09-10 | 156.73 | 157.56 | 156.15 | 156.53 | -0.748% | 216,178 | -0.109% |
| 2026-09-09 | 159.74 | 159.74 | 157.71 | 157.71 | -1.357% | 66,183 | -0.856% |
| 2026-09-08 | 160.37 | 160.87 | 159.81 | 159.88 | -0.757% | 77,767 | -2.202% |
| 2026-09-04 | 160.34 | 161.23 | 160.34 | 161.10 | +0.268% | 726,447 | -2.942% |
| 2026-09-03 | 160.32 | 160.75 | 158.81 | 160.67 | +0.778% | 658,845 | -2.683% |
| 2026-09-02 | 159.47 | 159.92 | 158.52 | 159.43 | +0.454% | 386,618 | -1.926% |
| 2026-09-01 | 160.26 | 160.26 | 158.57 | 158.71 | -1.545% | 150,816 | -1.481% |
| 2026-08-31 | 162.02 | 162.02 | 161.11 | 161.20 | -1.019% | 63,457 | -3.002% |
| 2026-08-28 | 164.28 | 164.28 | 162.55 | 162.86 | -0.889% | 42,667 | -3.991% |
| 2026-08-27 | 165.34 | 165.34 | 163.97 | 164.32 | -0.641% | 385,420 | -4.844% |
| 2026-08-26 | 163.92 | 165.76 | 163.92 | 165.38 | +0.725% | 36,347 | -5.454% |
| 2026-08-25 | 165.50 | 165.50 | 164.00 | 164.19 | -0.170% | 32,900 | -4.769% |
| 2026-08-24 | 164.89 | 165.22 | 163.99 | 164.47 | -0.261% | 64,834 | -4.931% |
| 2026-08-21 | 164.73 | 165.18 | 164.66 | 164.90 | +0.561% | 27,467 | -5.179% |
| 2026-08-20 | 165.51 | 165.91 | 163.94 | 163.98 | -1.199% | 35,254 | -4.647% |
| 2026-08-19 | 168.10 | 168.10 | 165.89 | 165.97 | -0.545% | 27,613 | -5.790% |
| 2026-08-18 | 167.97 | 168.01 | 166.86 | 166.88 | -1.167% | 35,765 | -6.304% |
| 2026-08-17 | 169.21 | 169.73 | 168.85 | 168.85 | -0.472% | 25,893 | -7.397% |
| 2026-08-14 | 169.61 | 169.86 | 169.36 | 169.65 | +0.325% | 32,966 | -7.834% |
| 2026-08-13 | 169.61 | 169.61 | 168.06 | 169.10 | +0.207% | 46,812 | -7.534% |
| 2026-08-12 | 169.61 | 169.61 | 167.98 | 168.75 | +0.202% | 33,765 | -7.342% |
| 2026-08-11 | 167.42 | 169.62 | 167.42 | 168.41 | +0.489% | 16,954 | -7.155% |
| 2026-08-10 | 168.90 | 168.90 | 167.40 | 167.59 | -0.469% | 30,272 | -6.701% |
| 2026-08-07 | 169.53 | 169.53 | 168.04 | 168.38 | -0.065% | 23,880 | -7.139% |
| 2026-08-06 | 170.31 | 170.34 | 168.26 | 168.49 | -0.771% | 22,443 | -7.199% |
| 2026-08-05 | 170.65 | 171.25 | 169.71 | 169.80 | -0.035% | 29,090 | -7.915% |
| 2026-08-04 | 168.50 | 170.09 | 167.00 | 169.86 | +1.877% | 55,119 | -7.948% |
| 2026-08-03 | 164.35 | 166.84 | 164.35 | 166.73 | +1.714% | 396,922 | -6.220% |
| 2026-07-31 | 165.02 | 165.02 | 162.65 | 163.92 | +0.417% | 128,440 | -4.612% |
| 2026-07-30 | 162.91 | 163.46 | 161.16 | 163.24 | +1.021% | 310,936 | -4.215% |
| 2026-07-29 | 164.72 | 164.75 | 161.41 | 161.59 | -2.539% | 52,878 | -3.237% |
| 2026-07-28 | 166.10 | 166.10 | 164.88 | 165.80 | +0.109% | 172,625 | -5.694% |
| 2026-07-27 | 165.88 | 166.41 | 163.88 | 165.62 | +0.681% | 41,537 | -5.591% |
| 2026-07-24 | 164.02 | 165.23 | 163.82 | 164.50 | +0.501% | 65,442 | -4.948% |
| 2026-07-23 | 161.66 | 164.17 | 161.66 | 163.68 | +1.018% | 240,575 | -4.472% |
| 2026-07-22 | 161.81 | 162.78 | 161.81 | 162.03 | -0.031% | 20,401 | -3.499% |
| 2026-07-21 | 162.47 | 163.03 | 161.07 | 162.08 | +0.278% | 24,585 | -3.529% |
| 2026-07-20 | 163.87 | 163.87 | 161.41 | 161.63 | -0.743% | 33,210 | -3.261% |
| 2026-07-17 | 162.94 | 164.10 | 162.71 | 162.84 | -0.586% | 31,158 | -3.979% |
| 2026-07-16 | 162.26 | 163.98 | 162.26 | 163.80 | +0.337% | 19,740 | -4.542% |
| 2026-07-15 | 163.89 | 163.89 | 161.67 | 163.25 | -0.031% | 37,170 | -4.221% |
| 2026-07-14 | 163.88 | 164.75 | 162.97 | 163.30 | +0.227% | 106,123 | -4.250% |
| 2026-07-13 | 163.55 | 164.21 | 162.48 | 162.93 | -0.458% | 17,774 | -4.032% |
| 2026-07-10 | 163.47 | 164.01 | 162.56 | 163.68 | +0.522% | 30,324 | -4.472% |
| 2026-07-09 | 163.09 | 163.61 | 162.52 | 162.83 | +0.686% | 42,402 | -3.973% |
| 2026-07-08 | 163.30 | 163.32 | 160.71 | 161.72 | -1.624% | 43,117 | -3.314% |
| 2026-07-07 | 166.86 | 166.86 | 163.43 | 164.39 | -1.863% | 43,816 | -4.885% |
| 2026-07-06 | 166.88 | 167.67 | 166.78 | 167.51 | +0.582% | 24,077 | -6.656% |
| 2026-07-02 | 167.20 | 167.85 | 164.82 | 166.54 | +0.513% | 715,681 | -6.113% |
| 2026-07-01 | 165.86 | 167.86 | 165.13 | 165.69 | -0.576% | 144,651 | -5.631% |
| 2026-06-30 | 164.78 | 166.76 | 164.78 | 166.65 | +1.455% | 56,228 | -6.175% |
| 2026-06-29 | 164.31 | 165.07 | 163.62 | 164.26 | +0.680% | 91,349 | -4.809% |
| 2026-06-26 | 163.45 | 164.30 | 162.78 | 163.15 | -0.917% | 66,284 | -4.162% |
| 2026-06-25 | 163.17 | 166.74 | 163.17 | 164.66 | +1.655% | 83,689 | -5.041% |
| 2026-06-24 | 160.16 | 163.21 | 160.16 | 161.98 | +1.155% | 43,263 | -3.470% |
| 2026-06-23 | 160.17 | 161.54 | 159.57 | 160.13 | -1.598% | 23,031 | -2.354% |
| 2026-06-22 | 162.55 | 163.07 | 162.19 | 162.73 | +0.296% | 59,734 | -3.914% |
| 2026-06-18 | 163.22 | 163.51 | 162.18 | 162.25 | +0.384% | 48,410 | -3.630% |
| 2026-06-17 | 162.84 | 164.58 | 161.17 | 161.63 | -0.517% | 77,399 | -3.261% |
| 2026-06-16 | 162.60 | 163.18 | 162.36 | 162.47 | +0.913% | 50,346 | -3.761% |
| 2026-06-15 | 161.16 | 162.02 | 160.84 | 161.00 | +1.169% | 81,883 | -2.882% |
| 2026-06-12 | 158.53 | 159.55 | 158.45 | 159.14 | +0.677% | 54,704 | -1.747% |
| 2026-06-11 | 154.71 | 158.49 | 154.71 | 158.07 | +2.790% | 59,037 | -1.082% |
| 2026-06-10 | 157.55 | 157.65 | 153.73 | 153.78 | -3.070% | 82,947 | +1.678% |
| 2026-06-09 | 157.08 | 159.35 | 155.41 | 158.65 | +1.290% | 205,290 | -1.443% |
| 2026-06-08 | 157.66 | 157.70 | 156.40 | 156.63 | -0.356% | 32,077 | -0.172% |
| 2026-06-05 | 157.79 | 158.42 | 156.52 | 157.19 | -0.908% | 179,360 | -0.528% |
| 2026-06-04 | 157.61 | 158.79 | 157.61 | 158.63 | +1.361% | 27,970 | -1.431% |
| 2026-06-03 | 156.60 | 157.81 | 156.50 | 156.50 | -0.616% | 48,407 | -0.089% |
| 2026-06-02 | 156.89 | 157.96 | 156.31 | 157.47 | +0.414% | 52,667 | -0.705% |
| 2026-06-01 | 156.88 | 157.10 | 155.37 | 156.82 | -0.671% | 46,104 | -0.293% |
| 2026-05-29 | 157.66 | 158.43 | 157.41 | 157.88 | -0.114% | 33,675 | -0.963% |
| 2026-05-28 | 157.72 | 158.36 | 156.59 | 158.06 | -0.183% | 20,360 | -1.076% |
| 2026-05-27 | 158.84 | 158.84 | 158.24 | 158.35 | +0.126% | 18,079 | -1.257% |
| 2026-05-26 | 157.43 | 158.29 | 157.30 | 158.15 | +1.287% | 39,414 | -1.132% |
| 2026-05-22 | 155.88 | 156.89 | 155.66 | 156.14 | +0.735% | 22,311 | +0.141% |
| 2026-05-21 | 154.14 | 155.65 | 153.47 | 155.00 | -0.206% | 58,891 | +0.877% |
| 2026-05-20 | 153.83 | 155.48 | 152.69 | 155.32 | +1.410% | 94,774 | +0.670% |
| 2026-05-19 | 154.15 | 154.15 | 152.91 | 153.16 | -1.264% | 891,881 | +2.089% |
| 2026-05-18 | 154.84 | 155.29 | 154.16 | 155.12 | +0.174% | 41,237 | +0.799% |
| 2026-05-15 | 156.37 | 156.37 | 154.58 | 154.85 | -1.545% | 94,785 | +0.975% |
| 2026-05-14 | 157.07 | 157.38 | 156.50 | 157.28 | +0.537% | 30,590 | -0.585% |
| 2026-05-13 | 157.55 | 157.55 | 156.08 | 156.44 | -0.705% | 32,251 | -0.051% |
| 2026-05-12 | 157.81 | 157.98 | 156.17 | 157.55 | -0.442% | 37,931 | -0.755% |
| 2026-05-11 | 157.52 | 158.77 | 157.02 | 158.25 | +0.623% | 55,462 | -1.194% |
| 2026-05-08 | 158.84 | 158.84 | 157.08 | 157.27 | -0.273% | 33,036 | -0.579% |
| 2026-05-07 | 160.46 | 160.46 | 157.38 | 157.70 | -1.073% | 29,791 | -0.850% |
| 2026-05-06 | 158.41 | 159.79 | 158.24 | 159.41 | +1.912% | 55,745 | -1.913% |
| 2026-05-05 | 156.39 | 156.95 | 155.81 | 156.42 | +0.385% | 40,388 | -0.038% |
| 2026-05-04 | 157.04 | 157.70 | 155.59 | 155.82 | -0.972% | 49,727 | +0.347% |
| 2026-05-01 | 159.02 | 159.10 | 157.35 | 157.35 | -0.794% | 49,222 | -0.629% |
| 2026-04-30 | 156.27 | 158.82 | 156.18 | 158.61 | +1.915% | 51,585 | -1.419% |
| 2026-04-29 | 156.96 | 157.26 | 155.23 | 155.63 | +0.142% | 46,921 | +0.469% |
| 2026-04-28 | 155.54 | 155.54 | 154.73 | 155.41 | -0.779% | 40,107 | +0.611% |
| 2026-04-27 | 156.34 | 157.00 | 156.10 | 156.63 | +0.089% | 35,393 | -0.172% |
| 2026-04-24 | 157.50 | 157.50 | 156.11 | 156.49 | -0.761% | 27,068 | -0.083% |
| 2026-04-23 | 156.47 | 158.03 | 155.89 | 157.69 | +0.715% | 47,975 | -0.843% |
| 2026-04-22 | 158.41 | 158.60 | 156.01 | 156.57 | -0.140% | 59,251 | -0.134% |
| 2026-04-21 | 159.01 | 159.83 | 156.50 | 156.79 | -1.409% | 83,434 | -0.274% |
| 2026-04-20 | 158.26 | 159.09 | 158.26 | 159.03 | +0.132% | 46,207 | -1.679% |
| 2026-04-17 | 157.55 | 160.37 | 157.55 | 158.82 | +1.788% | 45,418 | -1.549% |
| 2026-04-16 | 156.67 | 157.29 | 155.47 | 156.03 | -0.256% | 129,737 | +0.211% |
| 2026-04-15 | 157.82 | 157.82 | 155.57 | 156.43 | -0.843% | 27,104 | -0.045% |
| 2026-04-14 | 157.42 | 158.24 | 157.41 | 157.76 | +0.401% | 24,552 | -0.887% |
| 2026-04-13 | 154.61 | 157.16 | 154.61 | 157.13 | +1.276% | 35,820 | -0.490% |
| 2026-04-10 | 156.54 | 156.54 | 155.07 | 155.15 | -0.526% | 27,950 | +0.780% |
| 2026-04-09 | 154.03 | 156.80 | 154.03 | 155.97 | +0.645% | 133,732 | +0.250% |
| 2026-04-08 | 153.66 | 155.47 | 153.66 | 154.97 | +3.798% | 35,020 | +0.897% |
| 2026-04-07 | 148.84 | 149.83 | 148.15 | 149.30 | -0.294% | 205,668 | +4.729% |
| 2026-04-06 | 148.70 | 149.74 | 148.10 | 149.74 | +0.706% | 85,581 | +4.421% |
| 2026-04-02 | 147.27 | 150.50 | 146.52 | 148.69 | -0.342% | 119,028 | +5.158% |
| 2026-04-01 | 148.74 | 150.44 | 148.63 | 149.20 | +1.125% | 224,405 | +4.799% |
| 2026-03-31 | 145.11 | 147.85 | 144.49 | 147.54 | +2.937% | 822,694 | +5.978% |
| 2026-03-30 | 146.00 | 146.00 | 142.77 | 143.33 | -0.913% | 726,365 | +9.091% |
| 2026-03-27 | 146.40 | 146.40 | 144.37 | 144.65 | -1.679% | 151,820 | +8.095% |
| 2026-03-26 | 148.34 | 149.80 | 147.00 | 147.12 | -1.900% | 45,267 | +6.281% |
| 2026-03-25 | 150.32 | 150.88 | 149.03 | 149.97 | +0.698% | 77,073 | +4.261% |
| 2026-03-24 | 147.18 | 149.54 | 146.67 | 148.93 | +0.486% | 67,742 | +4.989% |
| 2026-03-23 | 148.61 | 150.71 | 148.21 | 148.21 | +1.465% | 674,985 | +5.499% |
| 2026-03-20 | 147.86 | 147.86 | 144.99 | 146.07 | -1.144% | 265,527 | +7.045% |
| 2026-03-19 | 146.90 | 148.54 | 146.22 | 147.76 | -0.461% | 208,928 | +5.820% |
| 2026-03-18 | 149.56 | 150.69 | 148.36 | 148.44 | -1.327% | 989,272 | +5.332% |
| 2026-03-17 | 151.15 | 151.37 | 149.86 | 150.44 | -0.012% | 21,063 | +3.934% |
| 2026-03-16 | 150.00 | 151.25 | 149.79 | 150.46 | +0.993% | 73,347 | +3.921% |
| 2026-03-13 | 150.26 | 150.96 | 148.68 | 148.98 | -0.301% | 97,814 | +4.954% |
| 2026-03-12 | 151.86 | 151.96 | 149.37 | 149.43 | -2.474% | 217,311 | +4.638% |
| 2026-03-11 | 154.05 | 154.05 | 152.76 | 153.22 | -0.648% | 89,836 | +2.049% |
| 2026-03-10 | 154.85 | 156.11 | 153.97 | 154.22 | -0.497% | 115,205 | +1.388% |
| 2026-03-09 | 152.49 | 155.33 | 150.86 | 154.99 | +0.376% | 117,893 | +0.884% |
| 2026-03-06 | 154.53 | 154.74 | 153.34 | 154.41 | -1.543% | 69,809 | +1.263% |
| 2026-03-05 | 159.09 | 159.26 | 155.44 | 156.83 | -1.846% | 595,308 | -0.300% |
| 2026-03-04 | 160.19 | 160.38 | 158.79 | 159.78 | +0.327% | 161,860 | -2.140% |
| 2026-03-03 | 159.64 | 159.87 | 156.52 | 159.26 | -1.716% | 460,765 | -1.821% |
| 2026-03-02 | 159.87 | 162.38 | 159.62 | 162.04 | +0.687% | 1,173,349 | -3.505% |
| 2026-02-27 | 159.32 | 160.94 | 158.85 | 160.94 | +0.003% | 48,378 | -2.843% |
| 2026-02-26 | 160.20 | 160.97 | 158.88 | 160.93 | +0.726% | 109,396 | -2.840% |
| 2026-02-25 | 161.12 | 161.12 | 158.78 | 159.77 | -0.380% | 125,974 | -2.134% |
| 2026-02-24 | 158.40 | 160.61 | 158.24 | 160.38 | +1.212% | 454,357 | -2.507% |
| 2026-02-23 | 161.04 | 161.39 | 158.32 | 158.46 | -2.131% | 80,165 | -1.325% |
| 2026-02-20 | 161.13 | 162.57 | 160.61 | 161.91 | +0.503% | 51,564 | -3.428% |
| 2026-02-19 | 160.40 | 161.13 | 160.12 | 161.10 | +0.286% | 35,530 | -2.942% |
| 2026-02-18 | 160.71 | 161.39 | 160.22 | 160.64 | +0.256% | 30,253 | -2.664% |
| 2026-02-17 | 159.17 | 160.86 | 158.79 | 160.23 | +0.426% | 598,594 | -2.415% |
| 2026-02-13 | 158.78 | 160.61 | 158.78 | 159.55 | +0.441% | 47,620 | -1.999% |
| 2026-02-12 | 161.98 | 163.45 | 158.80 | 158.85 | -1.427% | 88,742 | -1.568% |
| 2026-02-11 | 161.84 | 162.57 | 160.81 | 161.15 | +0.155% | 38,380 | -2.972% |
| 2026-02-10 | 160.54 | 161.63 | 160.36 | 160.90 | +0.443% | 78,108 | -2.822% |
| 2026-02-09 | 159.89 | 160.62 | 159.61 | 160.19 | -0.012% | 112,418 | -2.391% |
| 2026-02-06 | 157.40 | 160.50 | 157.40 | 160.21 | +2.567% | 66,854 | -2.403% |
| 2026-02-05 | 156.82 | 157.22 | 155.68 | 156.20 | -0.706% | 130,807 | +0.102% |
| 2026-02-04 | 156.99 | 157.80 | 155.96 | 157.31 | +0.614% | 91,738 | -0.604% |
| 2026-02-03 | 155.77 | 157.56 | 155.27 | 156.35 | +0.122% | 59,978 | +0.006% |
| 2026-02-02 | 154.17 | 156.24 | 153.96 | 156.16 | +1.475% | 43,894 | +0.128% |
| 2026-01-30 | 154.41 | 154.87 | 152.76 | 153.89 | -0.633% | 41,653 | +1.605% |
| 2026-01-29 | 154.33 | 155.38 | 153.12 | 154.87 | +0.906% | 37,090 | +0.962% |
| 2026-01-28 | 153.54 | 154.05 | 153.19 | 153.48 | -0.441% | 31,590 | +1.876% |
| 2026-01-27 | 154.18 | 154.40 | 153.76 | 154.16 | +0.013% | 22,933 | +1.427% |
| 2026-01-26 | 154.12 | 154.41 | 153.66 | 154.14 | +0.130% | 33,485 | +1.440% |
| 2026-01-23 | 155.13 | 155.13 | 153.56 | 153.94 | -0.965% | 623,033 | +1.572% |
| 2026-01-22 | 156.06 | 156.10 | 155.00 | 155.44 | +0.071% | 654,768 | +0.592% |
| 2026-01-21 | 153.75 | 155.89 | 153.58 | 155.33 | +1.530% | 62,260 | +0.663% |
| 2026-01-20 | 154.62 | 154.97 | 152.68 | 152.99 | -2.171% | 67,450 | +2.203% |
| 2026-01-16 | 155.83 | 156.80 | 155.55 | 156.38 | +0.479% | 373,048 | -0.016% |
| 2026-01-15 | 155.38 | 156.23 | 155.38 | 155.64 | +0.640% | 94,108 | +0.463% |
| 2026-01-14 | 154.19 | 154.69 | 153.40 | 154.65 | +0.266% | 75,790 | +1.106% |
| 2026-01-13 | 154.77 | 154.99 | 153.79 | 154.24 | -0.323% | 124,650 | +1.374% |
| 2026-01-12 | 153.38 | 154.81 | 153.38 | 154.74 | +0.058% | 324,343 | +1.047% |
| 2026-01-09 | 153.66 | 154.99 | 153.66 | 154.65 | +0.960% | 113,012 | +1.106% |
| 2026-01-08 | 152.75 | 153.88 | 152.75 | 153.18 | +0.710% | 46,762 | +2.076% |
| 2026-01-07 | 154.94 | 155.00 | 152.06 | 152.10 | -1.681% | 41,160 | +2.801% |
| 2026-01-06 | 152.24 | 154.72 | 152.02 | 154.70 | +1.489% | 19,132 | +1.073% |
| 2026-01-05 | 150.32 | 153.20 | 150.32 | 152.43 | +1.546% | 36,363 | +2.578% |
| 2026-01-02 | 148.63 | 150.24 | 147.99 | 150.11 | +1.309% | 33,816 | +4.164% |
| 2025-12-31 | 149.49 | 149.85 | 148.17 | 148.17 | -0.943% | 18,414 | +5.527% |
| 2025-12-30 | 150.04 | 150.13 | 149.58 | 149.58 | -0.287% | 25,037 | +4.533% |
| 2025-12-29 | 150.41 | 150.51 | 149.80 | 150.01 | -0.379% | 64,705 | +4.233% |
| 2025-12-26 | 150.54 | 150.64 | 150.15 | 150.58 | -0.080% | 19,330 | +3.838% |
| 2025-12-24 | 150.28 | 150.93 | 150.28 | 150.70 | +0.279% | 7,179 | +3.756% |
| 2025-12-23 | 150.23 | 150.55 | 150.00 | 150.28 | +0.007% | 31,396 | +4.046% |
| 2025-12-22 | 149.25 | 150.38 | 149.23 | 150.27 | +1.001% | 46,291 | +4.053% |
| 2025-12-19 | 147.57 | 148.86 | 147.57 | 148.78 | +0.929% | 24,627 | +5.095% |
| 2025-12-18 | 147.39 | 148.40 | 146.93 | 147.41 | +0.596% | 35,086 | +6.072% |
| 2025-12-17 | 148.46 | 149.04 | 146.47 | 146.54 | -1.342% | 39,145 | +6.703% |
| 2025-12-16 | 149.34 | 149.34 | 147.93 | 148.53 | -0.729% | 34,700 | +5.272% |
| 2025-12-15 | 150.49 | 150.49 | 149.21 | 149.62 | +0.020% | 82,379 | +4.505% |
| 2025-12-12 | 150.89 | 150.93 | 149.06 | 149.59 | -0.532% | 45,747 | +4.526% |
| 2025-12-11 | 147.89 | 150.48 | 147.89 | 150.39 | +1.690% | 40,257 | +3.970% |
| 2025-12-10 | 145.42 | 148.43 | 145.42 | 147.89 | +1.965% | 209,611 | +5.727% |
| 2025-12-09 | 146.00 | 146.45 | 144.99 | 145.04 | -0.562% | 29,671 | +7.805% |
| 2025-12-08 | 146.88 | 146.88 | 145.45 | 145.86 | -0.376% | 19,823 | +7.199% |
| 2025-12-05 | 146.62 | 147.04 | 146.13 | 146.41 | -0.041% | 28,828 | +6.796% |
| 2025-12-04 | 146.20 | 146.94 | 146.03 | 146.47 | +0.294% | 56,295 | +6.752% |
| 2025-12-03 | 144.75 | 146.09 | 144.75 | 146.04 | +0.940% | 25,889 | +7.067% |
| 2025-12-02 | 144.76 | 145.10 | 144.02 | 144.68 | +0.479% | 45,347 | +8.073% |
| 2025-12-01 | 144.64 | 145.37 | 143.90 | 143.99 | -1.085% | 44,515 | +8.591% |
| 2025-11-28 | 145.01 | 145.91 | 145.01 | 145.57 | +0.490% | 12,939 | +7.412% |
| 2025-11-26 | 144.30 | 145.57 | 144.30 | 144.86 | +0.444% | 21,667 | +7.939% |
| 2025-11-25 | 142.16 | 144.49 | 142.16 | 144.22 | +1.664% | 78,786 | +8.418% |
| 2025-11-24 | 141.64 | 142.38 | 141.01 | 141.86 | +0.311% | 69,213 | +10.221% |
| 2025-11-21 | 139.69 | 142.16 | 139.00 | 141.42 | +1.807% | 64,021 | +10.564% |
| 2025-11-20 | 142.37 | 143.00 | 138.90 | 138.91 | -1.335% | 131,956 | +12.562% |
| 2025-11-19 | 140.31 | 141.09 | 140.03 | 140.79 | +0.521% | 40,960 | +11.059% |
| 2025-11-18 | 140.35 | 140.87 | 139.55 | 140.06 | -0.702% | 27,030 | +11.638% |
| 2025-11-17 | 142.89 | 143.13 | 140.65 | 141.05 | -1.343% | 45,916 | +10.854% |
| 2025-11-14 | 142.86 | 144.03 | 142.63 | 142.97 | -0.605% | 488,690 | +9.366% |
| 2025-11-13 | 146.23 | 146.46 | 143.66 | 143.84 | -1.695% | 33,194 | +8.704% |
| 2025-11-12 | 146.34 | 147.13 | 146.32 | 146.32 | +0.205% | 23,172 | +6.862% |
| 2025-11-11 | 145.86 | 146.29 | 145.15 | 146.02 | +0.192% | 28,767 | +7.081% |
| 2025-11-10 | 146.17 | 146.17 | 144.40 | 145.74 | +0.503% | 26,899 | +7.287% |
| 2025-11-07 | 143.64 | 145.20 | 143.25 | 145.01 | +0.402% | 27,676 | +7.827% |
| 2025-11-06 | 145.54 | 145.54 | 144.10 | 144.43 | -0.619% | 24,636 | +8.260% |
| 2025-11-05 | 144.46 | 145.74 | 144.45 | 145.33 | +0.560% | 17,197 | +7.590% |
| 2025-11-04 | 144.35 | 144.89 | 144.10 | 144.52 | -0.796% | 15,009 | +8.193% |
| 2025-11-03 | 146.56 | 146.56 | 144.63 | 145.68 | -0.594% | 37,321 | +7.331% |
| 2025-10-31 | 146.03 | 147.09 | 145.81 | 146.55 | +0.253% | 24,209 | +6.694% |
| 2025-10-30 | 146.01 | 148.29 | 146.01 | 146.18 | -0.388% | 42,408 | +6.964% |
| 2025-10-29 | 147.36 | 148.13 | 146.34 | 146.75 | -0.838% | 40,393 | +6.549% |
| 2025-10-28 | 149.01 | 149.37 | 147.97 | 147.99 | -0.464% | 59,828 | +5.656% |
| 2025-10-27 | 149.08 | 149.08 | 148.37 | 148.68 | +0.426% | 27,224 | +5.165% |
| 2025-10-24 | 148.93 | 149.05 | 147.95 | 148.05 | +0.318% | 485,243 | +5.613% |
| 2025-10-23 | 146.69 | 147.80 | 146.39 | 147.58 | +1.214% | 37,077 | +5.949% |
| 2025-10-22 | 147.99 | 147.99 | 145.69 | 145.81 | -1.313% | 53,187 | +7.235% |
| 2025-10-21 | 146.25 | 148.25 | 146.25 | 147.75 | +1.005% | 24,309 | +5.827% |
| 2025-10-20 | 145.45 | 146.44 | 145.32 | 146.28 | +1.174% | 32,691 | +6.891% |
| 2025-10-17 | 143.67 | 144.88 | 143.67 | 144.58 | +0.642% | 39,618 | +8.146% |
| 2025-10-16 | 145.66 | 145.66 | 143.14 | 143.66 | -1.108% | 44,925 | +8.840% |
| 2025-10-15 | 146.71 | 147.21 | 144.12 | 145.27 | -0.445% | 41,495 | +7.634% |
| 2025-10-14 | 142.60 | 146.57 | 142.58 | 145.92 | +1.333% | 60,792 | +7.155% |
| 2025-10-13 | 143.75 | 144.50 | 143.34 | 144.00 | +1.067% | 35,823 | +8.583% |
| 2025-10-10 | 146.38 | 146.62 | 142.41 | 142.48 | -2.297% | 30,705 | +9.742% |
| 2025-10-09 | 146.94 | 146.95 | 145.69 | 145.83 | -1.299% | 24,091 | +7.221% |
| 2025-10-08 | 147.61 | 148.21 | 146.63 | 147.75 | +0.592% | 22,777 | +5.827% |
| 2025-10-07 | 147.71 | 148.12 | 146.62 | 146.88 | -0.339% | 25,138 | +6.454% |
| 2025-10-06 | 147.66 | 147.66 | 146.32 | 147.38 | +0.231% | 31,517 | +6.093% |
| 2025-10-03 | 147.00 | 147.92 | 146.80 | 147.04 | +0.293% | 34,273 | +6.338% |
| 2025-10-02 | 146.12 | 146.77 | 145.91 | 146.61 | +0.500% | 32,301 | +6.650% |
| 2025-10-01 | 145.34 | 146.20 | 145.28 | 145.88 | +0.003% | 34,309 | +7.184% |
| 2025-09-30 | 145.30 | 145.94 | 144.80 | 145.88 | +0.479% | 24,460 | +7.188% |
| 2025-09-29 | 145.57 | 145.57 | 144.72 | 145.18 | +0.394% | 23,809 | +7.701% |
| 2025-09-26 | 144.79 | 144.91 | 144.09 | 144.61 | +0.872% | 21,576 | +8.125% |
| 2025-09-25 | 143.52 | 143.82 | 142.82 | 143.36 | -0.810% | 24,247 | +9.068% |
| 2025-09-24 | 145.62 | 145.80 | 144.49 | 144.53 | -0.503% | 13,812 | +8.185% |
| 2025-09-23 | 146.28 | 146.78 | 144.97 | 145.26 | -0.459% | 28,440 | +7.641% |
| 2025-09-22 | 144.92 | 146.06 | 144.92 | 145.93 | +0.358% | 22,172 | +7.147% |
| 2025-09-19 | 146.24 | 146.24 | 144.79 | 145.41 | -0.110% | 16,953 | +7.530% |
| 2025-09-18 | 145.25 | 146.21 | 144.81 | 145.57 | +0.601% | 30,763 | +7.412% |
| 2025-09-17 | 144.83 | 146.20 | 143.97 | 144.70 | +0.080% | 28,103 | +8.058% |
| 2025-09-16 | 144.78 | 145.00 | 143.98 | 144.59 | -0.410% | 15,542 | +8.144% |
| 2025-09-15 | 145.13 | 145.76 | 144.95 | 145.18 | +0.380% | 30,036 | +7.701% |
| 2025-09-12 | 145.31 | 145.42 | 144.57 | 144.63 | -1.094% | 17,730 | +8.110% |
| 2025-09-11 | 144.39 | 146.34 | 144.39 | 146.23 | +1.323% | 34,155 | +6.927% |
| 2025-09-10 | 144.34 | 144.97 | 143.80 | 144.32 | +0.146% | 38,841 | +8.343% |
| 2025-09-09 | 144.85 | 144.85 | 143.60 | 144.11 | -0.785% | 39,205 | +8.500% |
| 2025-09-08 | 145.18 | 145.43 | 144.51 | 145.25 | 0.000% | 16,421 | +7.649% |
| 2025-09-05 | 146.19 | 146.63 | 144.01 | 145.25 | -0.295% | 46,307 | +7.649% |
| 2025-09-04 | 144.32 | 145.74 | 144.02 | 145.68 | +1.061% | 33,155 | +7.331% |
| 2025-09-03 | 144.50 | 144.69 | 143.43 | 144.15 | -0.421% | 375,574 | +8.470% |
| 2025-09-02 | 144.61 | 144.83 | 143.73 | 144.76 | -0.965% | 48,539 | +8.013% |
| 2025-08-29 | 146.86 | 146.91 | 145.84 | 146.17 | -0.429% | 20,237 | +6.971% |
| 2025-08-28 | 147.03 | 147.03 | 146.37 | 146.80 | +0.171% | 26,380 | +6.512% |
| 2025-08-27 | 146.53 | 146.94 | 146.47 | 146.55 | -0.020% | 20,609 | +6.694% |
| 2025-08-26 | 145.44 | 146.65 | 145.44 | 146.58 | +0.791% | 21,325 | +6.672% |
| 2025-08-25 | 146.72 | 146.72 | 145.40 | 145.43 | -0.859% | 29,681 | +7.516% |
| 2025-08-22 | 144.64 | 147.38 | 144.23 | 146.69 | +2.017% | 21,005 | +6.592% |
| 2025-08-21 | 143.66 | 144.03 | 143.26 | 143.79 | -0.243% | 22,055 | +8.742% |
| 2025-08-20 | 144.23 | 144.44 | 143.52 | 144.14 | -0.076% | 21,764 | +8.478% |
| 2025-08-19 | 144.24 | 145.41 | 143.92 | 144.25 | +0.097% | 28,886 | +8.395% |
| 2025-08-18 | 143.93 | 144.20 | 143.65 | 144.11 | +0.254% | 328,848 | +8.500% |
| 2025-08-15 | 145.04 | 145.04 | 143.72 | 143.75 | -0.612% | 16,848 | +8.776% |
| 2025-08-14 | 144.79 | 144.90 | 144.07 | 144.63 | -0.728% | 16,651 | +8.110% |
| 2025-08-13 | 144.96 | 145.70 | 144.20 | 145.69 | +1.026% | 19,842 | +7.324% |
| 2025-08-12 | 143.05 | 144.21 | 142.79 | 144.21 | +1.257% | 18,740 | +8.425% |
| 2025-08-11 | 142.84 | 143.20 | 142.06 | 142.42 | -0.364% | 22,278 | +9.788% |
| 2025-08-08 | 143.20 | 143.64 | 142.79 | 142.94 | +0.267% | 24,706 | +9.389% |
| 2025-08-07 | 144.19 | 144.19 | 141.84 | 142.56 | -0.447% | 22,259 | +9.680% |
| 2025-08-06 | 143.28 | 143.46 | 142.49 | 143.20 | -0.021% | 19,597 | +9.190% |
| 2025-08-05 | 143.85 | 144.06 | 142.26 | 143.23 | -0.576% | 127,817 | +9.167% |
| 2025-08-04 | 143.08 | 144.11 | 143.08 | 144.06 | +1.116% | 29,582 | +8.538% |
| 2025-08-01 | 142.87 | 142.89 | 141.43 | 142.47 | -1.636% | 59,147 | +9.749% |
| 2025-07-31 | 144.96 | 146.19 | 144.78 | 144.84 | -0.330% | 125,035 | +7.954% |
| 2025-07-30 | 145.75 | 146.30 | 144.71 | 145.32 | -0.565% | 22,800 | +7.597% |
| 2025-07-29 | 147.53 | 147.53 | 145.84 | 146.15 | -0.986% | 22,734 | +6.990% |
| 2025-07-28 | 148.70 | 148.70 | 147.33 | 147.60 | -0.391% | 31,361 | +5.935% |
| 2025-07-25 | 147.08 | 148.21 | 146.76 | 148.18 | +1.085% | 59,042 | +5.520% |
| 2025-07-24 | 146.58 | 147.35 | 146.51 | 146.59 | -0.306% | 416,475 | +6.665% |
| 2025-07-23 | 145.93 | 147.04 | 145.83 | 147.04 | +1.435% | 16,299 | +6.338% |
| 2025-07-22 | 144.13 | 145.08 | 143.86 | 144.96 | +0.513% | 21,668 | +7.864% |
| 2025-07-21 | 145.24 | 145.58 | 144.19 | 144.22 | -0.432% | 27,755 | +8.418% |
| 2025-07-18 | 145.98 | 145.98 | 144.26 | 144.85 | -0.251% | 19,126 | +7.950% |
| 2025-07-17 | 144.31 | 145.34 | 144.25 | 145.21 | +0.924% | 32,790 | +7.679% |
| 2025-07-16 | 143.48 | 143.95 | 142.03 | 143.88 | +0.566% | 25,077 | +8.674% |
| 2025-07-15 | 144.69 | 144.78 | 143.07 | 143.07 | -1.007% | 48,959 | +9.289% |
| 2025-07-14 | 143.74 | 144.62 | 143.74 | 144.53 | +0.504% | 31,063 | +8.189% |
| 2025-07-11 | 144.32 | 144.34 | 143.66 | 143.80 | -0.937% | 13,459 | +8.734% |
| 2025-07-10 | 144.69 | 145.69 | 144.53 | 145.16 | +0.256% | 20,604 | +7.716% |
| 2025-07-09 | 144.50 | 144.84 | 143.79 | 144.79 | +0.625% | 19,157 | +7.991% |
| 2025-07-08 | 144.18 | 144.44 | 143.67 | 143.89 | -0.090% | 74,333 | +8.666% |
| 2025-07-07 | 144.57 | 145.02 | 143.39 | 144.02 | -0.628% | 24,006 | +8.568% |
| 2025-07-03 | 144.04 | 145.12 | 144.04 | 144.93 | +0.800% | 26,485 | +7.887% |
| 2025-07-02 | 143.29 | 143.83 | 142.87 | 143.78 | +0.286% | 44,603 | +8.749% |
| 2025-07-01 | 141.91 | 143.73 | 141.91 | 143.37 | +0.745% | 133,117 | +9.060% |
| 2025-06-30 | 142.00 | 142.46 | 141.48 | 142.31 | +0.537% | 31,877 | +9.873% |
| 2025-06-27 | 140.96 | 142.41 | 140.87 | 141.55 | +0.992% | 33,291 | +10.463% |
| 2025-06-26 | 139.64 | 140.28 | 139.45 | 140.16 | +0.798% | 25,213 | +11.558% |
| 2025-06-25 | 140.51 | 140.51 | 138.94 | 139.05 | -0.976% | 16,407 | +12.449% |
| 2025-06-24 | 140.02 | 140.64 | 139.33 | 140.42 | +1.218% | 33,031 | +11.352% |
| 2025-06-23 | 136.80 | 138.81 | 136.26 | 138.73 | +1.485% | 32,868 | +12.708% |
| 2025-06-20 | 137.44 | 137.44 | 136.21 | 136.70 | -0.168% | 53,727 | +14.382% |
| 2025-06-18 | 138.35 | 139.13 | 136.82 | 136.93 | -0.897% | 30,576 | +14.190% |
| 2025-06-17 | 138.52 | 139.12 | 138.10 | 138.17 | -0.683% | 41,749 | +13.165% |
| 2025-06-16 | 138.69 | 139.95 | 138.69 | 139.12 | +0.753% | 25,834 | +12.392% |
| 2025-06-13 | 138.78 | 139.36 | 137.73 | 138.08 | -1.904% | 22,439 | +13.239% |
| 2025-06-12 | 140.18 | 140.84 | 139.95 | 140.76 | -0.241% | 31,921 | +11.083% |
| 2025-06-11 | 141.17 | 141.76 | 140.29 | 141.10 | -0.014% | 34,485 | +10.815% |
| 2025-06-10 | 141.02 | 141.17 | 140.48 | 141.12 | +0.071% | 21,445 | +10.799% |
| 2025-06-09 | 141.38 | 141.69 | 140.54 | 141.02 | -0.135% | 17,171 | +10.878% |
| 2025-06-06 | 141.17 | 141.35 | 140.71 | 141.21 | +0.908% | 19,796 | +10.729% |
| 2025-06-05 | 140.58 | 140.58 | 139.45 | 139.94 | -0.121% | 58,113 | +11.734% |
| 2025-06-04 | 140.02 | 140.69 | 140.02 | 140.11 | +0.193% | 28,119 | +11.598% |
| 2025-06-03 | 138.35 | 139.89 | 138.35 | 139.84 | +0.989% | 44,448 | +11.814% |
| 2025-06-02 | 138.42 | 138.47 | 136.99 | 138.47 | -0.231% | 65,765 | +12.920% |
| 2025-05-30 | 138.31 | 139.16 | 137.55 | 138.79 | +0.058% | 55,180 | +12.659% |
| 2025-05-29 | 138.88 | 138.88 | 137.70 | 138.71 | +0.384% | 174,410 | +12.724% |
| 2025-05-28 | 138.90 | 139.09 | 137.95 | 138.18 | -0.447% | 22,652 | +13.157% |
| 2025-05-27 | 137.48 | 138.80 | 137.44 | 138.80 | +1.924% | 22,910 | +12.651% |
| 2025-05-23 | 134.75 | 136.67 | 134.75 | 136.18 | -0.548% | 22,515 | +14.819% |
| 2025-05-22 | 136.61 | 137.68 | 136.19 | 136.93 | +0.044% | 24,371 | +14.190% |
| 2025-05-21 | 138.93 | 138.98 | 136.87 | 136.87 | -2.096% | 31,666 | +14.240% |
| 2025-05-20 | 140.14 | 140.38 | 139.22 | 139.80 | -0.523% | 44,566 | +11.845% |
| 2025-05-19 | 138.71 | 140.74 | 138.71 | 140.53 | +0.303% | 28,873 | +11.261% |
| 2025-05-16 | 138.79 | 140.12 | 138.70 | 140.11 | +0.886% | 50,077 | +11.598% |
| 2025-05-15 | 137.90 | 138.93 | 137.90 | 138.88 | +0.776% | 39,666 | +12.586% |
| 2025-05-14 | 138.45 | 138.45 | 137.50 | 137.81 | -0.469% | 59,058 | +13.461% |
| 2025-05-13 | 138.18 | 139.23 | 138.18 | 138.46 | +0.435% | 156,939 | +12.928% |
| 2025-05-12 | 137.98 | 137.98 | 136.79 | 137.86 | +3.274% | 34,792 | +13.419% |
| 2025-05-09 | 133.73 | 133.80 | 132.80 | 133.49 | +0.094% | 53,023 | +17.132% |
| 2025-05-08 | 132.50 | 134.47 | 132.47 | 133.37 | +1.465% | 134,716 | +17.242% |
| 2025-05-07 | 131.11 | 131.97 | 130.89 | 131.44 | +0.474% | 83,269 | +18.959% |
| 2025-05-06 | 130.72 | 131.61 | 130.60 | 130.82 | -0.871% | 30,966 | +19.523% |
| 2025-05-05 | 131.27 | 132.74 | 131.27 | 131.97 | +0.038% | 59,401 | +18.481% |
| 2025-05-02 | 131.22 | 132.35 | 131.22 | 131.92 | +1.822% | 27,348 | +18.526% |
| 2025-05-01 | 129.54 | 130.52 | 129.34 | 129.56 | +0.457% | 185,236 | +20.685% |
| 2025-04-30 | 126.83 | 129.26 | 125.87 | 128.97 | +0.608% | 25,190 | +21.237% |
| 2025-04-29 | 127.05 | 128.39 | 126.73 | 128.19 | +0.775% | 662,130 | +21.975% |
| 2025-04-28 | 127.07 | 127.82 | 125.94 | 127.20 | +0.390% | 19,857 | +22.920% |
| 2025-04-25 | 126.27 | 126.99 | 125.96 | 126.71 | -0.079% | 28,222 | +23.400% |
| 2025-04-24 | 124.34 | 127.06 | 124.04 | 126.81 | +1.782% | 27,895 | +23.303% |
| 2025-04-23 | 126.11 | 127.61 | 124.33 | 124.59 | +1.227% | 116,927 | +25.500% |
| 2025-04-22 | 121.32 | 123.37 | 121.32 | 123.08 | +2.362% | 37,375 | +27.039% |
| 2025-04-21 | 122.13 | 122.13 | 119.04 | 120.24 | -2.133% | 39,263 | +30.040% |
| 2025-04-17 | 122.80 | 124.09 | 122.53 | 122.86 | +0.376% | 59,386 | +27.267% |
| 2025-04-16 | 123.49 | 124.33 | 121.51 | 122.40 | -1.457% | 74,789 | +27.745% |
| 2025-04-15 | 124.37 | 125.45 | 124.15 | 124.21 | 0.000% | 51,753 | +25.884% |