QUAL
iShares MSCI USA Quality Factor ETF
stockBATSETF
At CloseOct 21, 2026 3:59:52 PM EDT
226.09USD+0.177%(+0.40)1,734,841
QUAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 225.66 | 226.54 | 225.26 | 226.09 | +0.177% | 1,734,841 | 0.000% |
| 2026-10-20 | 225.24 | 226.46 | 225.06 | 225.69 | +0.209% | 582,151 | +0.177% |
| 2026-10-19 | 225.04 | 226.13 | 225.04 | 225.22 | +0.129% | 708,883 | +0.386% |
| 2026-10-16 | 227.27 | 227.29 | 224.06 | 224.93 | -0.790% | 1,590,549 | +0.516% |
| 2026-10-15 | 225.53 | 227.22 | 225.53 | 226.72 | +0.350% | 1,725,716 | -0.278% |
| 2026-10-14 | 226.25 | 227.11 | 225.25 | 225.93 | -0.511% | 800,988 | +0.071% |
| 2026-10-13 | 227.53 | 227.97 | 226.49 | 227.09 | -0.277% | 466,315 | -0.440% |
| 2026-10-12 | 227.22 | 228.13 | 227.19 | 227.72 | +0.264% | 429,329 | -0.716% |
| 2026-10-09 | 226.77 | 227.45 | 226.17 | 227.12 | +0.438% | 639,019 | -0.454% |
| 2026-10-08 | 225.15 | 226.56 | 225.01 | 226.13 | +0.102% | 1,300,932 | -0.018% |
| 2026-10-07 | 225.56 | 226.32 | 225.03 | 225.90 | -0.252% | 855,700 | +0.084% |
| 2026-10-06 | 226.55 | 227.00 | 226.18 | 226.47 | +0.261% | 1,297,700 | -0.168% |
| 2026-10-05 | 224.54 | 226.30 | 224.49 | 225.88 | +0.624% | 837,340 | +0.093% |
| 2026-10-02 | 225.46 | 225.46 | 224.01 | 224.48 | +0.465% | 1,037,204 | +0.717% |
| 2026-10-01 | 223.28 | 224.03 | 222.26 | 223.44 | +0.540% | 1,847,918 | +1.186% |
| 2026-09-30 | 223.55 | 224.36 | 222.24 | 222.24 | -0.443% | 1,545,085 | +1.732% |
| 2026-09-29 | 223.35 | 223.53 | 222.14 | 223.23 | +0.162% | 1,352,338 | +1.281% |
| 2026-09-28 | 223.06 | 223.81 | 222.09 | 222.87 | -0.322% | 1,083,478 | +1.445% |
| 2026-09-25 | 222.70 | 223.91 | 222.22 | 223.59 | +0.467% | 761,953 | +1.118% |
| 2026-09-24 | 221.63 | 223.03 | 221.44 | 222.55 | +0.185% | 968,215 | +1.591% |
| 2026-09-23 | 223.09 | 223.32 | 221.83 | 222.14 | -0.417% | 925,972 | +1.778% |
| 2026-09-22 | 222.93 | 223.35 | 222.61 | 223.07 | +0.063% | 1,076,447 | +1.354% |
| 2026-09-21 | 220.13 | 223.56 | 219.82 | 222.93 | +1.711% | 933,450 | +1.417% |
| 2026-09-18 | 219.02 | 219.38 | 218.07 | 219.18 | +0.105% | 736,519 | +3.153% |
| 2026-09-17 | 219.77 | 219.77 | 217.84 | 218.95 | +0.727% | 916,445 | +3.261% |
| 2026-09-16 | 219.47 | 219.47 | 216.31 | 217.37 | -0.599% | 1,090,655 | +4.012% |
| 2026-09-15 | 219.70 | 219.70 | 218.13 | 218.68 | -0.668% | 1,470,445 | +3.389% |
| 2026-09-14 | 219.35 | 220.82 | 219.35 | 220.15 | -0.023% | 767,403 | +2.698% |
| 2026-09-11 | 220.10 | 220.71 | 219.79 | 220.20 | +0.815% | 1,025,961 | +2.675% |
| 2026-09-10 | 218.63 | 218.98 | 217.92 | 218.42 | -0.519% | 905,477 | +3.512% |
| 2026-09-09 | 220.90 | 220.90 | 219.36 | 219.56 | -0.557% | 1,410,938 | +2.974% |
| 2026-09-08 | 221.97 | 222.00 | 220.46 | 220.79 | -0.804% | 881,328 | +2.400% |
| 2026-09-04 | 223.59 | 223.69 | 222.47 | 222.58 | -0.394% | 615,255 | +1.577% |
| 2026-09-03 | 222.28 | 223.67 | 222.05 | 223.46 | +0.930% | 487,730 | +1.177% |
| 2026-09-02 | 221.20 | 221.87 | 220.89 | 221.40 | +0.186% | 1,304,253 | +2.118% |
| 2026-09-01 | 221.35 | 222.01 | 220.52 | 220.99 | -0.732% | 855,246 | +2.308% |
| 2026-08-31 | 223.38 | 223.38 | 222.08 | 222.62 | -0.447% | 834,404 | +1.559% |
| 2026-08-28 | 224.66 | 225.31 | 223.37 | 223.62 | -0.436% | 757,873 | +1.105% |
| 2026-08-27 | 223.87 | 225.06 | 223.44 | 224.60 | +0.348% | 1,262,017 | +0.663% |
| 2026-08-26 | 223.77 | 224.29 | 223.31 | 223.82 | -0.112% | 910,456 | +1.014% |
| 2026-08-25 | 224.37 | 224.40 | 223.39 | 224.07 | +0.121% | 550,296 | +0.902% |
| 2026-08-24 | 223.03 | 223.88 | 222.73 | 223.80 | +0.260% | 571,885 | +1.023% |
| 2026-08-21 | 223.37 | 223.73 | 222.54 | 223.22 | +0.414% | 739,967 | +1.286% |
| 2026-08-20 | 223.24 | 223.98 | 222.17 | 222.30 | -0.914% | 776,419 | +1.705% |
| 2026-08-19 | 224.60 | 225.98 | 224.16 | 224.35 | +0.114% | 1,074,922 | +0.776% |
| 2026-08-18 | 223.63 | 224.47 | 223.61 | 224.09 | -0.238% | 727,827 | +0.890% |
| 2026-08-17 | 225.65 | 225.65 | 224.56 | 224.63 | -0.536% | 680,350 | +0.650% |
| 2026-08-14 | 226.49 | 226.83 | 225.60 | 225.84 | -0.590% | 683,797 | +0.111% |
| 2026-08-13 | 226.47 | 227.32 | 226.25 | 227.18 | +0.767% | 757,719 | -0.480% |
| 2026-08-12 | 225.84 | 225.97 | 224.98 | 225.45 | +0.133% | 777,975 | +0.284% |
| 2026-08-11 | 226.56 | 226.56 | 224.97 | 225.15 | -0.261% | 1,174,733 | +0.417% |
| 2026-08-10 | 226.08 | 226.38 | 225.44 | 225.74 | +0.022% | 837,270 | +0.155% |
| 2026-08-07 | 225.67 | 226.08 | 225.14 | 225.69 | +0.320% | 737,255 | +0.177% |
| 2026-08-06 | 225.00 | 225.25 | 224.22 | 224.97 | +0.062% | 667,606 | +0.498% |
| 2026-08-05 | 226.95 | 227.16 | 224.58 | 224.83 | 0.000% | 1,135,110 | +0.560% |
| 2026-08-04 | 222.15 | 225.35 | 221.93 | 224.83 | +1.394% | 1,190,911 | +0.560% |
| 2026-08-03 | 219.92 | 221.92 | 219.92 | 221.74 | +1.103% | 751,587 | +1.962% |
| 2026-07-31 | 218.59 | 219.84 | 216.86 | 219.32 | +0.183% | 1,349,260 | +3.087% |
| 2026-07-30 | 219.00 | 219.22 | 217.11 | 218.92 | +1.361% | 1,536,184 | +3.275% |
| 2026-07-29 | 217.37 | 219.51 | 215.91 | 215.98 | -1.135% | 1,254,157 | +4.681% |
| 2026-07-28 | 217.69 | 219.12 | 217.60 | 218.46 | +0.552% | 1,094,188 | +3.493% |
| 2026-07-27 | 218.32 | 218.82 | 216.53 | 217.26 | +0.208% | 941,076 | +4.064% |
| 2026-07-24 | 215.90 | 218.17 | 215.89 | 216.81 | +0.375% | 635,709 | +4.280% |
| 2026-07-23 | 215.24 | 216.49 | 215.19 | 216.00 | -0.617% | 672,415 | +4.671% |
| 2026-07-22 | 217.54 | 218.12 | 217.11 | 217.34 | -0.362% | 760,361 | +4.026% |
| 2026-07-21 | 218.19 | 218.49 | 217.39 | 218.13 | +0.549% | 960,343 | +3.649% |
| 2026-07-20 | 218.53 | 218.63 | 216.85 | 216.94 | -0.427% | 735,697 | +4.218% |
| 2026-07-17 | 217.57 | 218.74 | 217.37 | 217.87 | -1.264% | 922,379 | +3.773% |
| 2026-07-16 | 219.58 | 221.16 | 219.49 | 220.66 | +0.391% | 1,270,873 | +2.461% |
| 2026-07-15 | 220.20 | 220.21 | 218.76 | 219.80 | +0.255% | 1,035,109 | +2.862% |
| 2026-07-14 | 219.60 | 219.60 | 218.25 | 219.24 | +0.270% | 825,686 | +3.124% |
| 2026-07-13 | 218.75 | 220.00 | 218.36 | 218.65 | -0.473% | 1,158,921 | +3.403% |
| 2026-07-10 | 218.54 | 219.76 | 217.58 | 219.69 | +0.545% | 1,369,125 | +2.913% |
| 2026-07-09 | 217.87 | 218.69 | 217.30 | 218.50 | +0.728% | 1,636,052 | +3.474% |
| 2026-07-08 | 216.65 | 217.44 | 215.59 | 216.92 | -0.377% | 1,149,565 | +4.227% |
| 2026-07-07 | 217.75 | 218.31 | 217.24 | 217.74 | -0.343% | 1,653,742 | +3.835% |
| 2026-07-06 | 219.41 | 219.41 | 217.75 | 218.49 | +0.027% | 1,255,298 | +3.478% |
| 2026-07-02 | 219.28 | 219.94 | 217.08 | 218.43 | -0.201% | 1,285,756 | +3.507% |
| 2026-07-01 | 218.78 | 220.06 | 218.06 | 218.87 | -0.255% | 1,079,248 | +3.299% |
| 2026-06-30 | 217.82 | 220.24 | 217.41 | 219.43 | +0.985% | 2,343,537 | +3.035% |
| 2026-06-29 | 215.35 | 217.59 | 215.16 | 217.29 | +1.699% | 1,321,184 | +4.050% |
| 2026-06-26 | 212.44 | 214.77 | 212.07 | 213.66 | +0.192% | 1,193,704 | +5.818% |
| 2026-06-25 | 214.96 | 214.96 | 212.46 | 213.25 | +0.028% | 1,546,275 | +6.021% |
| 2026-06-24 | 212.84 | 214.77 | 212.49 | 213.19 | +0.085% | 1,173,187 | +6.051% |
| 2026-06-23 | 213.07 | 213.98 | 212.74 | 213.01 | -1.307% | 846,960 | +6.141% |
| 2026-06-22 | 215.88 | 217.13 | 214.91 | 215.83 | -0.028% | 1,155,001 | +4.754% |
| 2026-06-18 | 216.26 | 216.72 | 215.67 | 215.89 | +0.671% | 1,821,853 | +4.725% |
| 2026-06-17 | 218.09 | 218.88 | 214.08 | 214.45 | -1.520% | 1,757,529 | +5.428% |
| 2026-06-16 | 218.76 | 219.37 | 217.59 | 217.76 | -0.657% | 1,165,513 | +3.825% |
| 2026-06-15 | 218.97 | 219.82 | 218.37 | 219.20 | +1.056% | 1,305,933 | +3.143% |
| 2026-06-12 | 216.01 | 217.52 | 214.95 | 216.91 | +0.468% | 1,646,954 | +4.232% |
| 2026-06-11 | 213.57 | 216.69 | 212.88 | 215.90 | +1.681% | 1,859,130 | +4.720% |
| 2026-06-10 | 213.58 | 216.04 | 212.21 | 212.33 | -0.836% | 2,001,561 | +6.480% |
| 2026-06-09 | 214.78 | 216.66 | 210.65 | 214.12 | +0.136% | 1,869,562 | +5.590% |
| 2026-06-08 | 214.25 | 215.71 | 213.70 | 213.83 | +0.324% | 1,316,702 | +5.734% |
| 2026-06-05 | 216.14 | 216.76 | 212.75 | 213.14 | -1.928% | 1,592,964 | +6.076% |
| 2026-06-04 | 216.26 | 217.65 | 216.13 | 217.33 | +0.788% | 2,203,676 | +4.031% |
| 2026-06-03 | 215.04 | 215.98 | 214.98 | 215.63 | -0.070% | 1,870,668 | +4.851% |
| 2026-06-02 | 215.02 | 215.90 | 214.87 | 215.78 | -0.088% | 1,284,590 | +4.778% |
| 2026-06-01 | 215.30 | 216.40 | 214.96 | 215.97 | +0.223% | 2,168,107 | +4.686% |
| 2026-05-29 | 216.17 | 216.44 | 215.49 | 215.49 | -0.181% | 5,294,904 | +4.919% |
| 2026-05-28 | 215.56 | 216.32 | 214.32 | 215.88 | +0.297% | 29,883,102 | +4.729% |
| 2026-05-27 | 215.93 | 216.03 | 214.70 | 215.24 | -0.255% | 661,114 | +5.041% |
| 2026-05-26 | 215.70 | 216.22 | 214.85 | 215.79 | +0.658% | 806,260 | +4.773% |
| 2026-05-22 | 213.83 | 215.03 | 213.54 | 214.38 | +0.771% | 876,551 | +5.462% |
| 2026-05-21 | 211.30 | 213.33 | 210.97 | 212.74 | +0.240% | 1,105,023 | +6.275% |
| 2026-05-20 | 210.11 | 212.23 | 209.76 | 212.23 | +1.277% | 1,042,472 | +6.531% |
| 2026-05-19 | 209.93 | 210.60 | 209.29 | 209.56 | -0.647% | 1,002,626 | +7.891% |
| 2026-05-18 | 210.72 | 211.09 | 209.51 | 210.92 | +0.223% | 1,156,235 | +7.192% |
| 2026-05-15 | 210.88 | 211.58 | 210.22 | 210.45 | -0.904% | 913,217 | +7.432% |
| 2026-05-14 | 211.23 | 212.78 | 211.16 | 212.37 | +0.664% | 831,388 | +6.460% |
| 2026-05-13 | 210.48 | 211.44 | 209.69 | 210.97 | +0.276% | 901,781 | +7.167% |
| 2026-05-12 | 209.67 | 210.59 | 208.91 | 210.39 | -0.085% | 1,349,863 | +7.462% |
| 2026-05-11 | 210.10 | 211.22 | 210.06 | 210.57 | +0.067% | 972,222 | +7.370% |
| 2026-05-08 | 210.53 | 211.02 | 209.97 | 210.43 | +0.463% | 1,151,479 | +7.442% |
| 2026-05-07 | 210.77 | 210.89 | 209.17 | 209.46 | -0.276% | 888,556 | +7.939% |
| 2026-05-06 | 208.19 | 210.23 | 207.98 | 210.04 | +1.224% | 1,195,520 | +7.641% |
| 2026-05-05 | 207.17 | 207.79 | 206.42 | 207.50 | +0.679% | 614,044 | +8.959% |
| 2026-05-04 | 206.72 | 207.46 | 205.35 | 206.10 | -0.509% | 1,470,536 | +9.699% |
| 2026-05-01 | 208.15 | 208.67 | 207.13 | 207.16 | -0.046% | 785,256 | +9.140% |
| 2026-04-30 | 205.69 | 207.55 | 205.00 | 207.25 | +0.724% | 1,126,139 | +9.090% |
| 2026-04-29 | 206.06 | 206.36 | 204.81 | 205.76 | -0.073% | 707,528 | +9.880% |
| 2026-04-28 | 206.30 | 206.60 | 205.42 | 205.91 | -0.618% | 789,790 | +9.800% |
| 2026-04-27 | 207.06 | 207.42 | 206.62 | 207.19 | -0.101% | 606,533 | +9.122% |
| 2026-04-24 | 206.29 | 207.72 | 206.12 | 207.40 | +0.733% | 664,445 | +9.012% |
| 2026-04-23 | 206.57 | 206.98 | 203.99 | 205.89 | -0.618% | 1,176,381 | +9.811% |
| 2026-04-22 | 206.69 | 207.25 | 206.30 | 207.17 | +0.832% | 592,160 | +9.133% |
| 2026-04-21 | 207.36 | 207.67 | 205.02 | 205.46 | -0.545% | 894,051 | +10.041% |
| 2026-04-20 | 206.34 | 206.91 | 206.04 | 206.59 | -0.162% | 971,664 | +9.442% |
| 2026-04-17 | 205.21 | 207.44 | 205.21 | 206.92 | +1.273% | 864,563 | +9.264% |
| 2026-04-16 | 204.82 | 204.87 | 203.77 | 204.32 | -0.024% | 712,697 | +10.655% |
| 2026-04-15 | 203.27 | 204.47 | 202.72 | 204.37 | +0.541% | 913,754 | +10.628% |
| 2026-04-14 | 202.00 | 203.29 | 201.69 | 203.27 | +1.004% | 1,896,831 | +11.226% |
| 2026-04-13 | 199.00 | 201.32 | 198.74 | 201.25 | +0.892% | 889,813 | +12.343% |
| 2026-04-10 | 200.91 | 200.93 | 199.28 | 199.47 | -0.390% | 687,000 | +13.345% |
| 2026-04-09 | 198.81 | 200.63 | 198.43 | 200.25 | +0.623% | 1,108,995 | +12.904% |
| 2026-04-08 | 198.58 | 199.27 | 197.84 | 199.01 | +2.906% | 1,240,164 | +13.607% |
| 2026-04-07 | 193.32 | 193.60 | 191.49 | 193.39 | -0.330% | 2,380,260 | +16.909% |
| 2026-04-06 | 193.10 | 194.14 | 192.93 | 194.03 | +0.450% | 1,680,383 | +16.523% |
| 2026-04-02 | 190.29 | 193.97 | 190.29 | 193.16 | +0.202% | 1,696,277 | +17.048% |
| 2026-04-01 | 192.45 | 194.03 | 192.25 | 192.77 | +0.500% | 1,841,072 | +17.285% |
| 2026-03-31 | 188.47 | 192.09 | 188.25 | 191.81 | +2.853% | 3,552,802 | +17.872% |
| 2026-03-30 | 188.78 | 189.22 | 185.88 | 186.49 | -0.432% | 3,147,966 | +21.234% |
| 2026-03-27 | 189.40 | 189.75 | 186.94 | 187.30 | -1.499% | 2,664,073 | +20.710% |
| 2026-03-26 | 192.48 | 193.44 | 190.11 | 190.15 | -2.045% | 2,171,464 | +18.901% |
| 2026-03-25 | 194.70 | 195.03 | 193.13 | 194.12 | +0.424% | 2,116,985 | +16.469% |
| 2026-03-24 | 192.76 | 194.56 | 192.23 | 193.30 | -0.335% | 2,198,705 | +16.963% |
| 2026-03-23 | 194.51 | 196.09 | 193.63 | 193.95 | +1.074% | 2,546,295 | +16.571% |
| 2026-03-20 | 193.94 | 194.13 | 190.78 | 191.89 | -1.195% | 1,858,061 | +17.823% |
| 2026-03-19 | 192.58 | 195.03 | 192.37 | 194.21 | +0.067% | 3,629,765 | +16.415% |
| 2026-03-18 | 196.09 | 196.60 | 194.02 | 194.08 | -1.422% | 1,519,155 | +16.493% |
| 2026-03-17 | 197.27 | 198.13 | 196.73 | 196.88 | -0.051% | 1,464,929 | +14.836% |
| 2026-03-16 | 196.60 | 197.63 | 196.20 | 196.98 | +0.938% | 2,161,596 | +14.778% |
| 2026-03-13 | 196.81 | 197.85 | 194.88 | 195.15 | -0.545% | 2,774,969 | +15.854% |
| 2026-03-12 | 198.25 | 198.25 | 196.10 | 196.22 | -1.654% | 2,853,651 | +15.223% |
| 2026-03-11 | 200.05 | 200.67 | 198.92 | 199.52 | -0.379% | 1,797,895 | +13.317% |
| 2026-03-10 | 200.30 | 202.22 | 199.41 | 200.28 | -0.214% | 3,097,947 | +12.887% |
| 2026-03-09 | 196.58 | 201.00 | 195.80 | 200.71 | +1.032% | 3,126,354 | +12.645% |
| 2026-03-06 | 199.10 | 199.94 | 198.12 | 198.66 | -1.497% | 2,682,009 | +13.808% |
| 2026-03-05 | 202.27 | 203.04 | 199.86 | 201.68 | -0.865% | 2,449,030 | +12.103% |
| 2026-03-04 | 202.66 | 203.90 | 202.05 | 203.44 | +0.568% | 2,112,627 | +11.134% |
| 2026-03-03 | 201.18 | 202.87 | 199.49 | 202.29 | -1.066% | 3,568,593 | +11.765% |
| 2026-03-02 | 202.78 | 205.32 | 202.53 | 204.47 | -0.190% | 2,945,315 | +10.574% |
| 2026-02-27 | 203.20 | 204.98 | 203.09 | 204.86 | +0.029% | 2,383,627 | +10.363% |
| 2026-02-26 | 205.52 | 205.65 | 203.27 | 204.80 | -0.316% | 1,665,091 | +10.396% |
| 2026-02-25 | 204.63 | 205.56 | 204.63 | 205.45 | +0.726% | 1,398,119 | +10.046% |
| 2026-02-24 | 202.26 | 204.17 | 201.77 | 203.97 | +0.845% | 1,258,106 | +10.845% |
| 2026-02-23 | 203.93 | 204.75 | 201.77 | 202.26 | -1.042% | 1,781,870 | +11.782% |
| 2026-02-20 | 202.31 | 204.85 | 202.31 | 204.39 | +0.670% | 2,213,156 | +10.617% |
| 2026-02-19 | 202.51 | 203.14 | 201.84 | 203.03 | -0.226% | 1,694,030 | +11.358% |
| 2026-02-18 | 202.91 | 204.18 | 202.41 | 203.49 | +0.618% | 1,815,728 | +11.106% |
| 2026-02-17 | 201.44 | 202.81 | 200.08 | 202.24 | +0.243% | 2,686,480 | +11.793% |
| 2026-02-13 | 201.70 | 203.15 | 200.83 | 201.75 | +0.503% | 2,254,926 | +12.064% |
| 2026-02-12 | 204.03 | 204.40 | 200.56 | 200.74 | -1.497% | 2,570,997 | +12.628% |
| 2026-02-11 | 204.79 | 205.12 | 202.89 | 203.79 | +0.083% | 965,773 | +10.943% |
| 2026-02-10 | 204.22 | 204.62 | 203.41 | 203.62 | -0.201% | 1,609,614 | +11.035% |
| 2026-02-09 | 203.38 | 204.48 | 203.04 | 204.03 | +0.192% | 1,197,148 | +10.812% |
| 2026-02-06 | 200.87 | 204.03 | 200.87 | 203.64 | +2.208% | 2,732,744 | +11.024% |
| 2026-02-05 | 200.09 | 200.71 | 198.90 | 199.24 | -1.180% | 2,074,460 | +13.476% |
| 2026-02-04 | 202.06 | 202.74 | 200.48 | 201.62 | +0.124% | 3,068,803 | +12.137% |
| 2026-02-03 | 203.43 | 203.49 | 200.14 | 201.37 | -1.158% | 2,023,758 | +12.276% |
| 2026-02-02 | 201.80 | 204.08 | 201.80 | 203.73 | +0.647% | 1,473,606 | +10.975% |
| 2026-01-30 | 203.22 | 203.87 | 201.46 | 202.42 | -1.133% | 2,172,267 | +11.694% |
| 2026-01-29 | 205.03 | 205.48 | 201.94 | 204.74 | +0.230% | 3,246,584 | +10.428% |
| 2026-01-28 | 204.43 | 204.87 | 203.69 | 204.27 | +0.066% | 6,840,853 | +10.682% |
| 2026-01-27 | 203.97 | 204.58 | 203.81 | 204.13 | +0.199% | 1,015,251 | +10.755% |
| 2026-01-26 | 203.03 | 204.07 | 202.99 | 203.73 | +0.518% | 1,092,498 | +10.975% |
| 2026-01-23 | 202.69 | 203.36 | 202.19 | 202.68 | +0.025% | 901,120 | +11.550% |
| 2026-01-22 | 203.38 | 203.64 | 202.32 | 202.63 | +0.327% | 1,118,700 | +11.578% |
| 2026-01-21 | 200.13 | 202.88 | 199.83 | 201.97 | +1.223% | 1,724,337 | +11.942% |
| 2026-01-20 | 200.32 | 201.46 | 199.31 | 199.53 | -1.859% | 1,514,561 | +13.311% |
| 2026-01-16 | 203.85 | 203.88 | 202.80 | 203.31 | -0.088% | 1,006,107 | +11.205% |
| 2026-01-15 | 204.46 | 204.65 | 203.22 | 203.49 | +0.434% | 1,515,494 | +11.106% |
| 2026-01-14 | 202.86 | 203.11 | 201.44 | 202.61 | -0.452% | 1,115,131 | +11.589% |
| 2026-01-13 | 204.31 | 204.35 | 202.88 | 203.53 | -0.343% | 972,387 | +11.084% |
| 2026-01-12 | 203.23 | 204.48 | 202.99 | 204.23 | +0.078% | 969,569 | +10.704% |
| 2026-01-09 | 203.08 | 204.41 | 202.81 | 204.07 | +0.820% | 1,033,900 | +10.790% |
| 2026-01-08 | 201.54 | 202.73 | 201.22 | 202.41 | +0.238% | 1,474,612 | +11.699% |
| 2026-01-07 | 202.71 | 203.20 | 201.89 | 201.93 | -0.483% | 1,704,819 | +11.965% |
| 2026-01-06 | 201.52 | 203.09 | 201.34 | 202.91 | +0.860% | 1,136,596 | +11.424% |
| 2026-01-05 | 200.11 | 202.05 | 199.98 | 201.18 | +0.999% | 1,279,076 | +12.382% |
| 2026-01-02 | 199.89 | 199.95 | 198.18 | 199.19 | +0.287% | 1,993,369 | +13.505% |
| 2025-12-31 | 200.22 | 200.22 | 198.59 | 198.62 | -0.740% | 932,640 | +13.830% |
| 2025-12-30 | 200.30 | 200.69 | 200.00 | 200.10 | -0.200% | 879,592 | +12.989% |
| 2025-12-29 | 200.30 | 201.06 | 199.91 | 200.50 | -0.264% | 1,051,648 | +12.763% |
| 2025-12-26 | 201.05 | 201.35 | 200.65 | 201.03 | +0.020% | 629,668 | +12.466% |
| 2025-12-24 | 200.11 | 201.17 | 200.11 | 200.99 | +0.415% | 568,389 | +12.488% |
| 2025-12-23 | 199.36 | 200.25 | 199.36 | 200.16 | +0.145% | 920,947 | +12.955% |
| 2025-12-22 | 199.71 | 200.00 | 199.48 | 199.87 | +0.518% | 985,412 | +13.119% |
| 2025-12-19 | 197.87 | 199.16 | 197.87 | 198.84 | +0.541% | 1,262,557 | +13.704% |
| 2025-12-18 | 198.09 | 199.12 | 197.32 | 197.77 | +0.718% | 1,551,959 | +14.320% |
| 2025-12-17 | 198.32 | 198.70 | 196.36 | 196.36 | -0.923% | 1,757,998 | +15.141% |
| 2025-12-16 | 198.63 | 198.95 | 197.17 | 198.19 | -0.749% | 1,885,740 | +14.077% |
| 2025-12-15 | 200.52 | 200.74 | 199.06 | 199.69 | +0.088% | 1,888,144 | +13.223% |
| 2025-12-12 | 201.08 | 201.65 | 199.09 | 199.51 | -0.746% | 3,542,581 | +13.323% |
| 2025-12-11 | 199.19 | 201.01 | 198.76 | 201.01 | +0.838% | 1,635,718 | +12.477% |
| 2025-12-10 | 198.30 | 199.80 | 197.88 | 199.34 | +0.469% | 1,514,119 | +13.419% |
| 2025-12-09 | 198.39 | 198.86 | 198.28 | 198.41 | -0.071% | 1,650,808 | +13.951% |
| 2025-12-08 | 200.06 | 200.06 | 198.18 | 198.55 | -0.606% | 1,426,014 | +13.871% |
| 2025-12-05 | 199.42 | 200.47 | 199.42 | 199.76 | +0.241% | 1,403,736 | +13.181% |
| 2025-12-04 | 199.68 | 199.69 | 198.59 | 199.28 | +0.080% | 1,424,797 | +13.453% |
| 2025-12-03 | 197.97 | 199.38 | 197.90 | 199.12 | +0.348% | 1,572,511 | +13.545% |
| 2025-12-02 | 197.94 | 198.87 | 197.63 | 198.43 | +0.384% | 1,577,623 | +13.939% |
| 2025-12-01 | 196.82 | 198.65 | 196.76 | 197.67 | -0.207% | 1,533,682 | +14.377% |
| 2025-11-28 | 197.60 | 198.21 | 197.32 | 198.08 | +0.375% | 694,168 | +14.141% |
| 2025-11-26 | 196.78 | 197.91 | 196.62 | 197.34 | +0.689% | 1,363,305 | +14.569% |
| 2025-11-25 | 193.58 | 196.24 | 193.02 | 195.99 | +1.193% | 2,466,732 | +15.358% |
| 2025-11-24 | 192.66 | 194.10 | 192.02 | 193.68 | +0.886% | 1,849,847 | +16.734% |
| 2025-11-21 | 189.82 | 193.51 | 189.82 | 191.98 | +1.384% | 4,573,328 | +17.767% |
| 2025-11-20 | 194.25 | 194.99 | 189.22 | 189.36 | -1.246% | 4,115,433 | +19.397% |
| 2025-11-19 | 191.30 | 192.96 | 190.85 | 191.75 | +0.356% | 4,862,760 | +17.909% |
| 2025-11-18 | 191.28 | 192.20 | 189.69 | 191.07 | -0.650% | 28,135,637 | +18.328% |
| 2025-11-17 | 193.60 | 194.62 | 191.53 | 192.32 | -1.060% | 1,299,164 | +17.559% |
| 2025-11-14 | 192.95 | 195.51 | 192.81 | 194.38 | -0.272% | 2,052,674 | +16.313% |
| 2025-11-13 | 196.35 | 196.76 | 194.48 | 194.91 | -1.066% | 1,971,285 | +15.997% |
| 2025-11-12 | 197.20 | 197.29 | 196.28 | 197.01 | +0.249% | 1,097,386 | +14.761% |
| 2025-11-11 | 195.32 | 196.72 | 195.32 | 196.52 | +0.311% | 1,077,802 | +15.047% |
| 2025-11-10 | 194.79 | 196.12 | 194.30 | 195.91 | +1.397% | 1,166,031 | +15.405% |
| 2025-11-07 | 192.60 | 193.25 | 190.90 | 193.21 | -0.031% | 1,772,481 | +17.018% |
| 2025-11-06 | 195.04 | 195.04 | 192.82 | 193.27 | -1.034% | 1,324,441 | +16.981% |
| 2025-11-05 | 194.27 | 196.34 | 194.25 | 195.29 | +0.396% | 1,211,463 | +15.771% |
| 2025-11-04 | 194.29 | 195.45 | 194.22 | 194.52 | -0.765% | 1,205,501 | +16.230% |
| 2025-11-03 | 197.01 | 197.08 | 195.07 | 196.02 | -0.143% | 1,333,174 | +15.340% |
| 2025-10-31 | 197.32 | 197.32 | 195.61 | 196.30 | -0.203% | 2,342,280 | +15.176% |
| 2025-10-30 | 197.20 | 198.22 | 196.70 | 196.70 | -0.817% | 1,446,549 | +14.942% |
| 2025-10-29 | 199.53 | 199.97 | 197.63 | 198.32 | -0.407% | 4,191,896 | +14.003% |
| 2025-10-28 | 199.59 | 199.67 | 198.85 | 199.13 | -0.025% | 1,534,897 | +13.539% |
| 2025-10-27 | 198.51 | 199.27 | 198.19 | 199.18 | +1.179% | 1,143,865 | +13.510% |
| 2025-10-24 | 197.12 | 197.48 | 196.80 | 196.86 | +0.393% | 822,787 | +14.848% |
| 2025-10-23 | 194.94 | 196.50 | 194.94 | 196.09 | +0.636% | 1,504,604 | +15.299% |
| 2025-10-22 | 195.81 | 196.12 | 193.98 | 194.85 | -0.653% | 1,750,793 | +16.033% |
| 2025-10-21 | 195.36 | 196.54 | 195.26 | 196.13 | +0.266% | 1,041,444 | +15.276% |
| 2025-10-20 | 194.27 | 195.97 | 194.27 | 195.61 | +1.114% | 765,379 | +15.582% |
| 2025-10-17 | 191.66 | 193.82 | 191.66 | 193.46 | +0.606% | 1,309,704 | +16.870% |
| 2025-10-16 | 194.14 | 194.16 | 191.23 | 192.29 | -0.733% | 1,565,378 | +17.578% |
| 2025-10-15 | 194.33 | 195.25 | 192.17 | 193.71 | +0.352% | 968,472 | +16.716% |
| 2025-10-14 | 191.10 | 193.85 | 190.74 | 193.03 | +0.078% | 1,099,097 | +17.127% |
| 2025-10-13 | 192.79 | 193.33 | 192.07 | 192.88 | +0.979% | 873,982 | +17.218% |
| 2025-10-10 | 196.12 | 196.48 | 190.90 | 191.01 | -2.431% | 1,424,042 | +18.366% |
| 2025-10-09 | 196.89 | 197.00 | 195.38 | 195.77 | -0.468% | 1,041,077 | +15.488% |
| 2025-10-08 | 196.11 | 196.80 | 195.93 | 196.69 | +0.449% | 1,005,164 | +14.947% |
| 2025-10-07 | 197.02 | 197.28 | 195.50 | 195.81 | -0.508% | 1,223,379 | +15.464% |
| 2025-10-06 | 196.91 | 197.37 | 196.38 | 196.81 | +0.173% | 1,483,512 | +14.877% |
| 2025-10-03 | 196.35 | 197.50 | 196.35 | 196.47 | +0.056% | 1,474,930 | +15.076% |
| 2025-10-02 | 196.16 | 196.46 | 195.39 | 196.36 | +0.268% | 2,024,069 | +15.141% |
| 2025-10-01 | 193.83 | 196.02 | 193.72 | 195.84 | +0.686% | 2,328,579 | +15.449% |
| 2025-09-30 | 193.05 | 194.62 | 192.97 | 194.50 | +0.590% | 1,080,289 | +16.242% |
| 2025-09-29 | 193.30 | 193.75 | 192.93 | 193.36 | +0.395% | 1,336,980 | +16.927% |
| 2025-09-26 | 191.57 | 192.68 | 191.32 | 192.60 | +0.680% | 1,036,899 | +17.388% |
| 2025-09-25 | 191.30 | 191.66 | 190.37 | 191.30 | -0.468% | 1,539,441 | +18.186% |
| 2025-09-24 | 192.93 | 192.95 | 191.90 | 192.20 | -0.347% | 1,162,457 | +17.633% |
| 2025-09-23 | 193.53 | 194.00 | 192.53 | 192.87 | -0.470% | 1,556,674 | +17.224% |
| 2025-09-22 | 192.36 | 193.84 | 192.32 | 193.78 | +0.555% | 1,552,453 | +16.674% |
| 2025-09-19 | 192.73 | 192.91 | 191.71 | 192.71 | +0.359% | 1,500,912 | +17.321% |
| 2025-09-18 | 192.34 | 193.16 | 191.84 | 192.02 | +0.382% | 4,099,266 | +17.743% |
| 2025-09-17 | 190.93 | 192.16 | 190.07 | 191.29 | +0.262% | 3,811,630 | +18.192% |
| 2025-09-16 | 190.88 | 191.13 | 190.32 | 190.79 | -0.340% | 13,653,869 | +18.502% |
| 2025-09-15 | 191.16 | 191.50 | 190.97 | 191.44 | +0.330% | 948,895 | +18.100% |
| 2025-09-12 | 191.45 | 191.45 | 190.73 | 190.81 | -0.397% | 1,140,997 | +18.490% |
| 2025-09-11 | 190.05 | 191.75 | 190.04 | 191.57 | +1.055% | 1,082,467 | +18.020% |
| 2025-09-10 | 190.46 | 190.46 | 189.09 | 189.57 | -0.226% | 1,370,192 | +19.265% |
| 2025-09-09 | 189.74 | 190.12 | 189.15 | 190.00 | +0.153% | 957,321 | +18.995% |
| 2025-09-08 | 189.76 | 189.95 | 189.29 | 189.71 | +0.262% | 1,093,178 | +19.177% |
| 2025-09-05 | 190.12 | 190.64 | 188.33 | 189.22 | -0.586% | 1,321,903 | +19.488% |
| 2025-09-04 | 188.72 | 190.35 | 188.60 | 190.33 | +0.880% | 858,873 | +18.788% |
| 2025-09-03 | 188.19 | 188.71 | 187.82 | 188.67 | +0.565% | 887,379 | +19.834% |
| 2025-09-02 | 186.74 | 187.70 | 186.19 | 187.61 | -0.709% | 992,894 | +20.511% |
| 2025-08-29 | 189.22 | 189.47 | 188.50 | 188.95 | -0.390% | 675,381 | +19.656% |
| 2025-08-28 | 189.62 | 189.84 | 188.84 | 189.69 | +0.180% | 659,609 | +19.189% |
| 2025-08-27 | 188.87 | 189.56 | 188.87 | 189.35 | +0.153% | 633,561 | +19.403% |
| 2025-08-26 | 188.47 | 189.14 | 188.33 | 189.06 | +0.345% | 665,115 | +19.586% |
| 2025-08-25 | 188.95 | 189.23 | 188.41 | 188.41 | -0.504% | 758,892 | +19.999% |
| 2025-08-22 | 187.10 | 189.75 | 187.10 | 189.37 | +1.504% | 712,279 | +19.394% |
| 2025-08-21 | 186.44 | 187.16 | 185.96 | 186.56 | -0.315% | 823,251 | +21.189% |
| 2025-08-20 | 187.58 | 187.96 | 186.14 | 187.15 | -0.213% | 3,373,739 | +20.807% |
| 2025-08-19 | 188.22 | 188.66 | 187.27 | 187.55 | -0.292% | 1,211,796 | +20.549% |
| 2025-08-18 | 187.98 | 188.51 | 187.91 | 188.10 | -0.005% | 624,030 | +20.197% |
| 2025-08-15 | 188.64 | 188.88 | 187.91 | 188.11 | -0.265% | 716,197 | +20.190% |
| 2025-08-14 | 187.85 | 188.81 | 187.72 | 188.61 | -0.048% | 932,729 | +19.872% |
| 2025-08-13 | 187.78 | 188.74 | 187.78 | 188.70 | +0.785% | 704,034 | +19.815% |
| 2025-08-12 | 185.92 | 187.30 | 185.58 | 187.23 | +1.042% | 854,160 | +20.755% |
| 2025-08-11 | 185.60 | 186.11 | 184.96 | 185.30 | -0.189% | 864,205 | +22.013% |
| 2025-08-08 | 184.60 | 185.77 | 184.60 | 185.65 | +0.831% | 966,118 | +21.783% |
| 2025-08-07 | 185.80 | 185.82 | 183.28 | 184.12 | -0.685% | 1,306,817 | +22.795% |
| 2025-08-06 | 184.36 | 185.63 | 184.23 | 185.39 | +0.821% | 1,195,438 | +21.954% |
| 2025-08-05 | 185.05 | 185.16 | 183.80 | 183.88 | -0.847% | 1,089,916 | +22.955% |
| 2025-08-04 | 183.29 | 185.50 | 183.29 | 185.45 | +1.711% | 1,087,304 | +21.914% |
| 2025-08-01 | 183.08 | 183.34 | 181.65 | 182.33 | -0.972% | 1,466,656 | +24.000% |
| 2025-07-31 | 186.20 | 186.56 | 183.82 | 184.12 | -0.626% | 1,796,887 | +22.795% |
| 2025-07-30 | 186.16 | 186.33 | 184.48 | 185.28 | -0.403% | 1,598,827 | +22.026% |
| 2025-07-29 | 186.74 | 186.85 | 185.87 | 186.03 | -0.402% | 991,232 | +21.534% |
| 2025-07-28 | 187.11 | 187.38 | 186.43 | 186.78 | -0.059% | 909,102 | +21.046% |
| 2025-07-25 | 186.40 | 187.04 | 186.31 | 186.89 | +0.398% | 890,027 | +20.975% |
| 2025-07-24 | 186.26 | 186.63 | 185.95 | 186.15 | -0.054% | 1,446,003 | +21.456% |
| 2025-07-23 | 185.60 | 186.25 | 185.03 | 186.25 | +0.768% | 998,448 | +21.391% |
| 2025-07-22 | 184.64 | 185.02 | 184.19 | 184.83 | +0.222% | 1,582,291 | +22.323% |
| 2025-07-21 | 184.31 | 185.22 | 184.24 | 184.42 | +0.212% | 884,934 | +22.595% |
| 2025-07-18 | 184.86 | 184.86 | 183.69 | 184.03 | -0.244% | 2,239,967 | +22.855% |
| 2025-07-17 | 183.43 | 184.68 | 183.30 | 184.48 | +0.600% | 1,649,181 | +22.555% |
| 2025-07-16 | 182.97 | 183.56 | 181.55 | 183.38 | +0.416% | 2,614,269 | +23.290% |
| 2025-07-15 | 184.72 | 184.72 | 182.60 | 182.62 | -0.696% | 1,407,810 | +23.804% |
| 2025-07-14 | 183.61 | 184.08 | 183.38 | 183.90 | +0.022% | 790,230 | +22.942% |
| 2025-07-11 | 184.12 | 184.22 | 183.62 | 183.86 | -0.579% | 1,169,315 | +22.969% |
| 2025-07-10 | 184.88 | 185.47 | 184.43 | 184.93 | -0.005% | 686,064 | +22.257% |
| 2025-07-09 | 184.20 | 185.04 | 183.89 | 184.94 | +0.615% | 943,062 | +22.250% |
| 2025-07-08 | 183.78 | 184.28 | 183.37 | 183.81 | +0.114% | 1,198,738 | +23.002% |
| 2025-07-07 | 184.47 | 184.72 | 182.74 | 183.60 | -0.741% | 1,379,192 | +23.143% |
| 2025-07-03 | 184.23 | 185.26 | 184.23 | 184.97 | +0.563% | 616,039 | +22.231% |
| 2025-07-02 | 183.13 | 183.96 | 183.06 | 183.94 | +0.275% | 1,420,897 | +22.918% |
| 2025-07-01 | 182.46 | 183.87 | 182.43 | 183.43 | +0.334% | 1,450,120 | +23.257% |
| 2025-06-30 | 182.24 | 183.13 | 181.77 | 182.82 | +0.677% | 1,095,224 | +23.668% |
| 2025-06-27 | 180.88 | 182.30 | 180.66 | 181.59 | +0.676% | 1,126,354 | +24.506% |
| 2025-06-26 | 179.80 | 180.50 | 179.28 | 180.37 | +0.558% | 975,336 | +25.348% |
| 2025-06-25 | 179.86 | 179.92 | 179.01 | 179.37 | -0.134% | 1,032,665 | +26.047% |
| 2025-06-24 | 178.84 | 179.84 | 178.46 | 179.61 | +1.132% | 974,495 | +25.878% |
| 2025-06-23 | 175.66 | 177.69 | 175.21 | 177.60 | +1.116% | 978,499 | +27.303% |
| 2025-06-20 | 177.17 | 177.20 | 175.20 | 175.64 | -0.532% | 1,103,806 | +28.724% |
| 2025-06-18 | 178.15 | 178.41 | 176.33 | 176.58 | -0.681% | 1,341,498 | +28.038% |
| 2025-06-17 | 178.79 | 179.22 | 177.61 | 177.79 | -0.958% | 901,413 | +27.167% |
| 2025-06-16 | 179.00 | 180.24 | 178.92 | 179.51 | +0.690% | 923,005 | +25.948% |
| 2025-06-13 | 179.32 | 179.97 | 177.83 | 178.28 | -1.606% | 1,251,893 | +26.817% |
| 2025-06-12 | 180.21 | 181.19 | 180.12 | 181.19 | +0.343% | 932,282 | +24.781% |
| 2025-06-11 | 181.42 | 181.73 | 179.95 | 180.57 | -0.320% | 1,270,825 | +25.209% |
| 2025-06-10 | 179.88 | 181.24 | 179.88 | 181.15 | +0.784% | 1,181,990 | +24.808% |
| 2025-06-09 | 180.64 | 180.82 | 179.74 | 179.74 | -0.366% | 910,057 | +25.787% |
| 2025-06-06 | 180.39 | 180.87 | 179.71 | 180.40 | +0.692% | 652,278 | +25.327% |
| 2025-06-05 | 179.93 | 180.51 | 178.63 | 179.16 | -0.262% | 1,310,848 | +26.194% |
| 2025-06-04 | 179.23 | 180.13 | 179.23 | 179.63 | +0.374% | 855,271 | +25.864% |
| 2025-06-03 | 177.82 | 179.07 | 177.34 | 178.96 | +0.624% | 1,254,939 | +26.335% |
| 2025-06-02 | 176.65 | 177.90 | 175.64 | 177.85 | +0.446% | 1,042,664 | +27.124% |
| 2025-05-30 | 176.64 | 177.56 | 175.28 | 177.06 | +0.096% | 1,167,171 | +27.691% |
| 2025-05-29 | 178.00 | 178.00 | 175.87 | 176.89 | +0.283% | 2,050,409 | +27.814% |
| 2025-05-28 | 177.53 | 178.05 | 176.16 | 176.39 | -0.670% | 1,519,283 | +28.176% |
| 2025-05-27 | 176.18 | 177.58 | 175.53 | 177.58 | +2.052% | 813,229 | +27.317% |
| 2025-05-23 | 173.23 | 174.79 | 173.00 | 174.01 | -1.029% | 1,292,406 | +29.929% |
| 2025-05-22 | 175.88 | 176.82 | 175.37 | 175.82 | -0.170% | 1,312,581 | +28.592% |
| 2025-05-21 | 177.67 | 178.90 | 175.77 | 176.12 | -1.587% | 2,373,435 | +28.373% |
| 2025-05-20 | 179.14 | 179.31 | 178.10 | 178.96 | -0.395% | 2,310,214 | +26.335% |
| 2025-05-19 | 177.34 | 179.85 | 177.34 | 179.67 | +0.296% | 1,043,829 | +25.836% |
| 2025-05-16 | 178.02 | 179.21 | 177.75 | 179.14 | +0.680% | 749,099 | +26.209% |
| 2025-05-15 | 176.01 | 178.12 | 176.01 | 177.93 | +0.685% | 942,858 | +27.067% |
| 2025-05-14 | 177.00 | 177.20 | 176.31 | 176.72 | +0.040% | 1,142,941 | +27.937% |
| 2025-05-13 | 176.26 | 177.45 | 176.07 | 176.65 | +0.176% | 1,770,585 | +27.988% |
| 2025-05-12 | 176.01 | 176.41 | 174.51 | 176.34 | +3.171% | 1,268,240 | +28.213% |
| 2025-05-09 | 171.99 | 172.23 | 170.64 | 170.92 | -0.321% | 810,686 | +32.278% |
| 2025-05-08 | 172.01 | 173.20 | 170.88 | 171.47 | +0.292% | 1,041,171 | +31.854% |
| 2025-05-07 | 170.53 | 171.56 | 169.23 | 170.97 | +0.553% | 1,490,973 | +32.240% |
| 2025-05-06 | 170.22 | 171.40 | 169.79 | 170.03 | -0.973% | 2,539,080 | +32.971% |
| 2025-05-05 | 171.16 | 172.62 | 171.08 | 171.70 | -0.337% | 1,108,436 | +31.677% |
| 2025-05-02 | 171.40 | 172.77 | 171.40 | 172.28 | 0.000% | 1,541,710 | +31.234% |