TILT
Northern Trust Morningstar US Market Factor Tilt ETF
stockBATSETF
At CloseOct 2, 2026 12:00:43 PM EDT
279.69USD+0.006%(+0.02)350
280.50Bid280.84Ask0.34SpreadTILT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 280.15 | 280.47 | 279.15 | 279.67 | +0.657% | 6,637 | 0.000% |
| 2026-10-01 | 275.98 | 277.85 | 275.98 | 277.85 | +0.206% | 1,329 | +0.657% |
| 2026-09-30 | 278.94 | 278.94 | 277.27 | 277.27 | -0.196% | 3,547 | +0.865% |
| 2026-09-29 | 278.93 | 278.93 | 277.18 | 277.82 | -0.234% | 18,361 | +0.667% |
| 2026-09-28 | 279.20 | 279.57 | 278.28 | 278.47 | -0.902% | 8,966 | +0.432% |
| 2026-09-25 | 280.35 | 281.00 | 279.81 | 281.00 | +0.372% | 1,498 | -0.473% |
| 2026-09-24 | 279.41 | 280.03 | 278.43 | 279.96 | -0.011% | 14,262 | -0.103% |
| 2026-09-23 | 280.88 | 280.88 | 279.99 | 279.99 | -0.859% | 19,350 | -0.114% |
| 2026-09-22 | 282.68 | 282.78 | 282.42 | 282.42 | -0.006% | 3,254 | -0.972% |
| 2026-09-21 | 280.69 | 282.43 | 280.69 | 282.43 | +1.182% | 3,836 | -0.978% |
| 2026-09-18 | 278.42 | 279.13 | 278.42 | 279.13 | -0.429% | 18,658 | +0.193% |
| 2026-09-17 | 281.08 | 281.08 | 279.78 | 280.33 | +0.928% | 2,295 | -0.236% |
| 2026-09-16 | 279.84 | 280.12 | 277.76 | 277.76 | -0.507% | 2,852 | +0.689% |
| 2026-09-15 | 279.85 | 279.85 | 279.17 | 279.17 | -0.519% | 1,628 | +0.179% |
| 2026-09-14 | 280.35 | 281.01 | 279.89 | 280.63 | -0.295% | 2,640 | -0.341% |
| 2026-09-11 | 281.76 | 282.00 | 281.46 | 281.46 | +0.778% | 6,539 | -0.635% |
| 2026-09-10 | 279.23 | 279.77 | 279.14 | 279.29 | -0.625% | 2,237 | +0.138% |
| 2026-09-09 | 281.04 | 281.23 | 281.04 | 281.04 | -0.516% | 1,601 | -0.488% |
| 2026-09-08 | 284.21 | 284.21 | 282.50 | 282.50 | -0.794% | 1,975 | -1.001% |
| 2026-09-04 | 285.00 | 285.00 | 284.74 | 284.76 | -0.218% | 2,813 | -1.787% |
| 2026-09-03 | 284.21 | 285.47 | 284.21 | 285.38 | +0.997% | 1,425 | -2.001% |
| 2026-09-02 | 282.61 | 282.80 | 282.57 | 282.57 | +0.683% | 4,811 | -1.024% |
| 2026-09-01 | 281.06 | 281.06 | 280.65 | 280.65 | -0.841% | 1,916 | -0.348% |
| 2026-08-31 | 283.14 | 283.29 | 282.36 | 283.03 | -0.440% | 3,118 | -1.186% |
| 2026-08-28 | 284.57 | 284.58 | 284.07 | 284.28 | -0.296% | 1,263 | -1.621% |
| 2026-08-27 | 285.05 | 285.36 | 284.92 | 285.12 | +0.417% | 2,783 | -1.912% |
| 2026-08-26 | 283.78 | 283.94 | 283.42 | 283.94 | +0.075% | 3,952 | -1.503% |
| 2026-08-25 | 283.31 | 283.73 | 282.89 | 283.73 | +0.221% | 1,815 | -1.430% |
| 2026-08-24 | 282.98 | 283.24 | 282.98 | 283.10 | -0.287% | 3,929 | -1.212% |
| 2026-08-21 | 283.48 | 283.94 | 283.48 | 283.92 | +0.563% | 1,529 | -1.496% |
| 2026-08-20 | 283.73 | 283.83 | 282.33 | 282.33 | -0.782% | 2,784 | -0.941% |
| 2026-08-19 | 285.43 | 286.11 | 284.56 | 284.56 | +0.234% | 2,408 | -1.716% |
| 2026-08-18 | 284.87 | 284.87 | 283.89 | 283.89 | -0.749% | 1,865 | -1.486% |
| 2026-08-17 | 286.78 | 286.78 | 286.03 | 286.03 | -0.496% | 3,562 | -2.224% |
| 2026-08-14 | 287.44 | 287.46 | 287.38 | 287.46 | -0.075% | 1,651 | -2.709% |
| 2026-08-13 | 286.81 | 287.68 | 286.81 | 287.68 | +0.683% | 4,150 | -2.782% |
| 2026-08-12 | 285.28 | 286.08 | 285.28 | 285.72 | +0.266% | 2,112 | -2.118% |
| 2026-08-11 | 285.68 | 286.01 | 284.97 | 284.97 | -0.128% | 2,559 | -1.858% |
| 2026-08-10 | 285.67 | 285.67 | 285.33 | 285.33 | -0.103% | 8,586 | -1.983% |
| 2026-08-07 | 285.52 | 285.62 | 285.42 | 285.62 | +0.707% | 982 | -2.084% |
| 2026-08-06 | 284.32 | 284.32 | 283.62 | 283.62 | -0.380% | 2,736 | -1.391% |
| 2026-08-05 | 286.52 | 286.52 | 284.70 | 284.70 | -0.240% | 5,635 | -1.766% |
| 2026-08-04 | 282.08 | 285.87 | 282.07 | 285.38 | +1.697% | 5,765 | -2.002% |
| 2026-08-03 | 277.63 | 280.85 | 277.63 | 280.62 | +1.302% | 3,220 | -0.338% |
| 2026-07-31 | 274.10 | 277.01 | 274.10 | 277.01 | +0.475% | 1,984 | +0.960% |
| 2026-07-30 | 273.81 | 275.73 | 273.22 | 275.70 | +1.163% | 4,501 | +1.440% |
| 2026-07-29 | 275.70 | 275.70 | 272.53 | 272.53 | -1.358% | 2,393 | +2.619% |
| 2026-07-28 | 274.96 | 276.29 | 274.96 | 276.28 | +0.524% | 1,887 | +1.226% |
| 2026-07-27 | 274.61 | 274.94 | 274.00 | 274.85 | +0.275% | 1,945 | +1.756% |
| 2026-07-24 | 274.08 | 275.64 | 274.04 | 274.09 | +0.282% | 2,414 | +2.037% |
| 2026-07-23 | 274.30 | 274.30 | 272.88 | 273.32 | -1.136% | 3,468 | +2.325% |
| 2026-07-22 | 277.26 | 277.26 | 276.46 | 276.46 | -0.105% | 793 | +1.162% |
| 2026-07-21 | 276.80 | 276.80 | 276.51 | 276.75 | +0.818% | 1,750 | +1.056% |
| 2026-07-20 | 276.72 | 276.72 | 274.51 | 274.51 | -0.405% | 1,815 | +1.882% |
| 2026-07-17 | 275.09 | 276.03 | 275.04 | 275.62 | -0.748% | 2,533 | +1.469% |
| 2026-07-16 | 277.66 | 278.92 | 277.18 | 277.70 | -0.109% | 6,027 | +0.710% |
| 2026-07-15 | 278.33 | 278.33 | 276.95 | 278.00 | +0.348% | 2,395 | +0.600% |
| 2026-07-14 | 276.48 | 277.18 | 276.48 | 277.04 | +0.282% | 2,919 | +0.950% |
| 2026-07-13 | 277.51 | 277.89 | 276.03 | 276.26 | -0.585% | 3,522 | +1.235% |
| 2026-07-10 | 277.41 | 277.96 | 277.10 | 277.89 | +0.387% | 2,562 | +0.643% |
| 2026-07-09 | 276.39 | 277.24 | 276.39 | 276.82 | +0.847% | 2,308 | +1.032% |
| 2026-07-08 | 274.31 | 274.59 | 273.60 | 274.49 | -0.618% | 3,677 | +1.888% |
| 2026-07-07 | 276.81 | 276.81 | 275.89 | 276.20 | -0.424% | 31,565 | +1.258% |
| 2026-07-06 | 276.75 | 277.61 | 276.75 | 277.37 | +0.703% | 7,808 | +0.829% |
| 2026-07-02 | 276.85 | 277.26 | 273.62 | 275.44 | -0.037% | 18,562 | +1.537% |
| 2026-07-01 | 275.55 | 276.68 | 275.54 | 275.54 | -0.191% | 15,925 | +1.500% |
| 2026-06-30 | 273.97 | 276.30 | 273.97 | 276.07 | +0.682% | 19,381 | +1.305% |
| 2026-06-29 | 273.20 | 274.20 | 272.64 | 274.20 | +0.718% | 9,183 | +1.996% |
| 2026-06-26 | 272.90 | 272.93 | 271.31 | 272.24 | +0.385% | 3,123 | +2.729% |
| 2026-06-25 | 271.31 | 272.67 | 271.20 | 271.20 | +0.147% | 2,973 | +3.124% |
| 2026-06-24 | 271.72 | 272.55 | 270.49 | 270.80 | -0.021% | 4,055 | +3.275% |
| 2026-06-23 | 269.35 | 271.68 | 269.35 | 270.86 | -0.905% | 2,477 | +3.253% |
| 2026-06-22 | 273.91 | 273.91 | 273.17 | 273.33 | -0.291% | 3,139 | +2.319% |
| 2026-06-18 | 273.54 | 274.30 | 273.50 | 274.13 | +0.764% | 3,316 | +2.021% |
| 2026-06-17 | 275.92 | 276.20 | 272.05 | 272.05 | -1.274% | 9,077 | +2.801% |
| 2026-06-16 | 276.65 | 277.43 | 275.56 | 275.56 | -0.476% | 7,865 | +1.492% |
| 2026-06-15 | 277.39 | 277.77 | 276.86 | 276.88 | +1.214% | 5,251 | +1.008% |
| 2026-06-12 | 274.41 | 274.41 | 273.22 | 273.56 | +0.570% | 1,380 | +2.235% |
| 2026-06-11 | 267.96 | 272.01 | 267.88 | 272.01 | +1.838% | 2,890 | +2.817% |
| 2026-06-10 | 271.03 | 271.55 | 267.10 | 267.10 | -1.316% | 14,142 | +4.707% |
| 2026-06-09 | 272.50 | 272.50 | 268.43 | 270.66 | -0.009% | 4,696 | +3.328% |
| 2026-06-08 | 271.67 | 271.67 | 270.69 | 270.69 | +0.185% | 2,501 | +3.319% |
| 2026-06-05 | 274.32 | 274.32 | 269.51 | 270.19 | -2.201% | 956 | +3.509% |
| 2026-06-04 | 274.93 | 276.40 | 274.93 | 276.27 | +0.585% | 2,445 | +1.231% |
| 2026-06-03 | 275.34 | 275.35 | 274.66 | 274.66 | -0.668% | 1,067 | +1.823% |
| 2026-06-02 | 275.53 | 276.64 | 275.53 | 276.51 | +0.381% | 5,527 | +1.144% |
| 2026-06-01 | 274.39 | 275.92 | 274.39 | 275.46 | +0.137% | 3,976 | +1.528% |
| 2026-05-29 | 274.86 | 275.57 | 274.86 | 275.09 | +0.122% | 12,680 | +1.667% |
| 2026-05-28 | 272.91 | 274.87 | 272.91 | 274.75 | +0.489% | 2,974 | +1.791% |
| 2026-05-27 | 273.70 | 273.70 | 273.41 | 273.41 | -0.039% | 13,592 | +2.289% |
| 2026-05-26 | 273.15 | 273.67 | 272.90 | 273.52 | +0.729% | 6,360 | +2.250% |
| 2026-05-22 | 270.27 | 272.10 | 270.27 | 271.54 | +0.549% | 7,017 | +2.995% |
| 2026-05-21 | 268.02 | 270.06 | 268.02 | 270.06 | +0.279% | 2,473 | +3.560% |
| 2026-05-20 | 268.06 | 269.38 | 268.06 | 269.31 | +1.293% | 4,533 | +3.849% |
| 2026-05-19 | 266.32 | 267.45 | 265.87 | 265.87 | -0.729% | 9,986 | +5.192% |
| 2026-05-18 | 268.20 | 268.20 | 267.21 | 267.82 | +0.043% | 2,785 | +4.425% |
| 2026-05-15 | 268.73 | 268.73 | 267.70 | 267.70 | -1.272% | 2,641 | +4.470% |
| 2026-05-14 | 270.46 | 272.04 | 270.46 | 271.15 | +0.648% | 8,958 | +3.142% |
| 2026-05-13 | 267.68 | 269.65 | 267.68 | 269.41 | +0.297% | 5,904 | +3.810% |
| 2026-05-12 | 267.52 | 268.61 | 266.51 | 268.61 | -0.223% | 4,820 | +4.118% |
| 2026-05-11 | 269.77 | 270.02 | 269.21 | 269.21 | +0.004% | 5,697 | +3.886% |
| 2026-05-08 | 268.70 | 269.30 | 268.70 | 269.20 | +0.726% | 11,858 | +3.890% |
| 2026-05-07 | 268.62 | 268.90 | 267.02 | 267.26 | -0.664% | 9,547 | +4.644% |
| 2026-05-06 | 267.43 | 269.05 | 267.43 | 269.05 | +1.319% | 14,788 | +3.949% |
| 2026-05-05 | 265.08 | 265.90 | 265.08 | 265.54 | +0.926% | 27,086 | +5.320% |
| 2026-05-04 | 264.72 | 265.01 | 262.58 | 263.11 | -0.575% | 19,883 | +6.295% |
| 2026-05-01 | 265.01 | 265.54 | 264.63 | 264.63 | +0.154% | 7,576 | +5.684% |
| 2026-04-30 | 261.99 | 264.38 | 261.99 | 264.22 | +1.273% | 300,118 | +5.847% |
| 2026-04-29 | 261.50 | 261.50 | 259.97 | 260.90 | -0.247% | 8,213 | +7.194% |
| 2026-04-28 | 261.97 | 261.97 | 261.03 | 261.55 | -0.482% | 10,747 | +6.930% |
| 2026-04-27 | 262.60 | 262.89 | 262.59 | 262.81 | +0.211% | 5,413 | +6.415% |
| 2026-04-24 | 261.28 | 262.31 | 261.28 | 262.26 | +0.464% | 2,265 | +6.639% |
| 2026-04-23 | 262.03 | 262.03 | 260.42 | 261.05 | -0.295% | 8,130 | +7.134% |
| 2026-04-22 | 262.29 | 262.29 | 261.45 | 261.82 | +0.656% | 4,275 | +6.819% |
| 2026-04-21 | 261.58 | 261.58 | 260.06 | 260.11 | -0.595% | 3,715 | +7.520% |
| 2026-04-20 | 261.18 | 261.67 | 261.18 | 261.67 | +0.002% | 2,383 | +6.880% |
| 2026-04-17 | 259.76 | 262.30 | 259.76 | 261.66 | +1.335% | 1,583 | +6.882% |
| 2026-04-16 | 257.66 | 258.22 | 257.66 | 258.22 | +0.290% | 2,692 | +8.309% |
| 2026-04-15 | 256.51 | 257.47 | 255.81 | 257.47 | +0.530% | 5,626 | +8.623% |
| 2026-04-14 | 255.22 | 256.26 | 255.22 | 256.11 | +0.884% | 3,005 | +9.199% |
| 2026-04-13 | 252.61 | 253.87 | 252.53 | 253.87 | +1.098% | 1,995 | +10.165% |
| 2026-04-10 | 252.00 | 252.00 | 251.11 | 251.11 | -0.341% | 1,725 | +11.374% |
| 2026-04-09 | 249.90 | 252.24 | 249.90 | 251.97 | +0.562% | 1,399 | +10.994% |
| 2026-04-08 | 250.86 | 250.86 | 249.81 | 250.56 | +2.428% | 3,109 | +11.618% |
| 2026-04-07 | 242.56 | 244.62 | 242.56 | 244.62 | +0.040% | 2,788 | +14.328% |
| 2026-04-06 | 244.01 | 244.52 | 243.64 | 244.52 | +0.435% | 5,346 | +14.374% |
| 2026-04-02 | 239.98 | 244.11 | 239.98 | 243.46 | +0.183% | 3,179 | +14.872% |
| 2026-04-01 | 243.05 | 244.14 | 242.89 | 243.02 | +0.685% | 8,125 | +15.082% |
| 2026-03-31 | 238.43 | 241.37 | 238.43 | 241.37 | +2.644% | 4,665 | +15.870% |
| 2026-03-30 | 237.55 | 237.55 | 234.94 | 235.15 | -0.398% | 2,060 | +18.933% |
| 2026-03-27 | 237.86 | 238.17 | 236.09 | 236.09 | -1.621% | 1,510 | +18.459% |
| 2026-03-26 | 243.25 | 243.25 | 239.98 | 239.98 | -1.398% | 4,258 | +16.540% |
| 2026-03-25 | 244.29 | 244.29 | 243.11 | 243.38 | +0.670% | 2,682 | +14.910% |
| 2026-03-24 | 241.22 | 242.90 | 241.22 | 241.76 | -0.154% | 3,417 | +15.680% |
| 2026-03-23 | 243.80 | 243.80 | 241.95 | 242.14 | +1.410% | 9,880 | +15.501% |
| 2026-03-20 | 240.09 | 240.80 | 237.92 | 238.77 | -1.748% | 9,964 | +17.130% |
| 2026-03-19 | 241.34 | 243.10 | 241.34 | 243.02 | -0.158% | 2,601 | +15.083% |
| 2026-03-18 | 245.71 | 246.17 | 243.40 | 243.40 | -1.290% | 2,916 | +14.902% |
| 2026-03-17 | 246.71 | 247.75 | 246.56 | 246.58 | +0.407% | 5,704 | +13.420% |
| 2026-03-16 | 246.19 | 246.28 | 245.32 | 245.58 | +0.879% | 3,543 | +13.881% |
| 2026-03-13 | 244.09 | 244.25 | 243.44 | 243.44 | -0.482% | 2,093 | +14.882% |
| 2026-03-12 | 245.92 | 246.39 | 244.62 | 244.62 | -1.529% | 3,438 | +14.328% |
| 2026-03-11 | 248.41 | 248.42 | 247.83 | 248.42 | -0.064% | 34,387 | +12.580% |
| 2026-03-10 | 248.54 | 250.93 | 248.41 | 248.58 | -0.241% | 13,169 | +12.508% |
| 2026-03-09 | 244.67 | 249.38 | 243.44 | 249.18 | +0.613% | 35,224 | +12.237% |
| 2026-03-06 | 246.70 | 248.58 | 246.70 | 247.66 | -1.456% | 9,396 | +12.925% |
| 2026-03-05 | 251.31 | 251.32 | 249.78 | 251.32 | -0.813% | 7,223 | +11.281% |
| 2026-03-04 | 251.87 | 253.72 | 251.87 | 253.38 | +0.604% | 6,964 | +10.376% |
| 2026-03-03 | 250.11 | 252.42 | 249.39 | 251.86 | -0.991% | 20,901 | +11.043% |
| 2026-03-02 | 252.68 | 254.57 | 252.68 | 254.38 | +0.172% | 3,835 | +9.943% |
| 2026-02-27 | 253.40 | 253.94 | 253.40 | 253.94 | -0.695% | 1,212 | +10.132% |
| 2026-02-26 | 256.38 | 256.38 | 255.06 | 255.72 | -0.191% | 3,188 | +9.366% |
| 2026-02-25 | 255.48 | 256.22 | 255.48 | 256.21 | +0.597% | 2,022 | +9.157% |
| 2026-02-24 | 252.39 | 254.74 | 252.39 | 254.69 | +0.878% | 7,066 | +9.809% |
| 2026-02-23 | 255.09 | 255.09 | 252.40 | 252.47 | -1.395% | 85,040 | +10.773% |
| 2026-02-20 | 254.17 | 256.05 | 254.17 | 256.05 | +0.533% | 8,164 | +9.227% |
| 2026-02-19 | 254.63 | 254.98 | 253.70 | 254.69 | -0.270% | 12,466 | +9.809% |
| 2026-02-18 | 254.61 | 256.31 | 254.61 | 255.38 | +0.569% | 126,002 | +9.512% |
| 2026-02-17 | 253.97 | 254.27 | 252.06 | 253.94 | +0.083% | 3,697 | +10.135% |
| 2026-02-13 | 253.29 | 255.30 | 253.29 | 253.73 | +0.297% | 7,007 | +10.226% |
| 2026-02-12 | 256.49 | 256.49 | 252.98 | 252.98 | -1.579% | 5,198 | +10.553% |
| 2026-02-11 | 256.26 | 257.26 | 256.26 | 257.04 | +0.002% | 17,105 | +8.807% |
| 2026-02-10 | 257.94 | 258.22 | 257.03 | 257.03 | -0.209% | 4,372 | +8.808% |
| 2026-02-09 | 255.86 | 257.81 | 255.84 | 257.57 | +0.229% | 2,189 | +8.581% |
| 2026-02-06 | 253.29 | 256.98 | 253.29 | 256.98 | +2.269% | 2,100 | +8.830% |
| 2026-02-05 | 252.05 | 252.88 | 251.03 | 251.28 | -1.227% | 9,920 | +11.299% |
| 2026-02-04 | 254.81 | 255.10 | 252.99 | 254.40 | +0.012% | 4,834 | +9.933% |
| 2026-02-03 | 254.18 | 254.37 | 252.37 | 254.37 | -0.446% | 2,395 | +9.947% |
| 2026-02-02 | 252.82 | 255.97 | 252.82 | 255.51 | +0.623% | 7,370 | +9.456% |
| 2026-01-30 | 253.87 | 254.49 | 252.84 | 253.93 | -0.460% | 2,217 | +10.137% |
| 2026-01-29 | 252.36 | 255.10 | 252.36 | 255.10 | -0.087% | 1,984 | +9.631% |
| 2026-01-28 | 256.32 | 256.32 | 255.02 | 255.33 | -0.103% | 15,049 | +9.535% |
| 2026-01-27 | 255.63 | 255.80 | 255.59 | 255.59 | +0.283% | 1,345 | +9.422% |
| 2026-01-26 | 254.61 | 255.22 | 254.61 | 254.87 | +0.332% | 2,926 | +9.731% |
| 2026-01-23 | 254.99 | 254.99 | 253.82 | 254.03 | -0.377% | 1,996 | +10.095% |
| 2026-01-22 | 255.74 | 255.97 | 254.67 | 254.99 | +0.471% | 7,857 | +9.680% |
| 2026-01-21 | 253.47 | 254.70 | 251.64 | 253.79 | +1.469% | 7,142 | +10.196% |
| 2026-01-20 | 252.01 | 252.37 | 250.11 | 250.12 | -1.904% | 2,814 | +11.815% |
| 2026-01-16 | 255.78 | 255.78 | 254.87 | 254.97 | -0.104% | 2,635 | +9.686% |
| 2026-01-15 | 255.43 | 256.19 | 255.24 | 255.24 | +0.442% | 12,749 | +9.572% |
| 2026-01-14 | 253.12 | 254.12 | 253.12 | 254.12 | -0.163% | 3,591 | +10.057% |
| 2026-01-13 | 255.72 | 255.72 | 254.19 | 254.53 | -0.245% | 4,809 | +9.877% |
| 2026-01-12 | 254.59 | 255.23 | 254.59 | 255.16 | +0.030% | 5,211 | +9.608% |
| 2026-01-09 | 254.07 | 255.32 | 254.07 | 255.08 | +0.638% | 3,021 | +9.641% |
| 2026-01-08 | 253.09 | 253.55 | 252.87 | 253.46 | +0.408% | 7,193 | +10.340% |
| 2026-01-07 | 253.80 | 253.80 | 252.28 | 252.43 | -0.516% | 4,893 | +10.790% |
| 2026-01-06 | 252.49 | 253.74 | 252.34 | 253.74 | +0.840% | 2,144 | +10.219% |
| 2026-01-05 | 251.09 | 252.31 | 251.09 | 251.63 | +0.805% | 11,217 | +11.144% |
| 2026-01-02 | 249.48 | 250.10 | 248.81 | 249.62 | +0.376% | 2,905 | +12.039% |
| 2025-12-31 | 250.48 | 250.48 | 248.69 | 248.69 | -0.736% | 11,121 | +12.460% |
| 2025-12-30 | 250.45 | 250.91 | 250.41 | 250.53 | -0.108% | 5,808 | +11.632% |
| 2025-12-29 | 251.23 | 251.23 | 250.36 | 250.80 | -0.365% | 8,630 | +11.512% |
| 2025-12-26 | 251.59 | 251.99 | 251.41 | 251.72 | -0.094% | 7,503 | +11.104% |
| 2025-12-24 | 251.42 | 251.96 | 251.23 | 251.96 | +0.353% | 5,860 | +11.000% |
| 2025-12-23 | 250.79 | 251.18 | 250.57 | 251.07 | +0.125% | 10,649 | +11.392% |
| 2025-12-22 | 250.10 | 251.02 | 250.10 | 250.76 | +0.633% | 3,796 | +11.531% |
| 2025-12-19 | 247.24 | 249.31 | 247.24 | 249.18 | +0.484% | 5,232 | +12.237% |
| 2025-12-18 | 248.84 | 249.56 | 247.81 | 247.98 | +0.707% | 30,120 | +12.780% |
| 2025-12-17 | 248.82 | 248.82 | 246.24 | 246.24 | -0.882% | 6,220 | +13.577% |
| 2025-12-16 | 249.21 | 249.21 | 247.52 | 248.43 | -0.417% | 5,622 | +12.576% |
| 2025-12-15 | 249.74 | 249.84 | 249.39 | 249.47 | -0.224% | 5,658 | +12.106% |
| 2025-12-12 | 252.38 | 252.38 | 249.32 | 250.03 | -1.088% | 2,172 | +11.855% |
| 2025-12-11 | 251.31 | 252.78 | 251.31 | 252.78 | +0.501% | 2,163 | +10.638% |
| 2025-12-10 | 249.36 | 251.64 | 249.36 | 251.52 | +1.065% | 2,289 | +11.193% |
| 2025-12-09 | 249.56 | 249.70 | 248.87 | 248.87 | -0.072% | 3,126 | +12.377% |
| 2025-12-08 | 249.48 | 249.48 | 248.83 | 249.05 | -0.400% | 2,131 | +12.295% |
| 2025-12-05 | 250.61 | 250.61 | 249.90 | 250.05 | +0.188% | 11,500 | +11.846% |
| 2025-12-04 | 249.57 | 249.77 | 249.31 | 249.58 | +0.080% | 1,641 | +12.057% |
| 2025-12-03 | 247.73 | 249.61 | 247.73 | 249.38 | +0.652% | 2,891 | +12.147% |
| 2025-12-02 | 248.52 | 248.52 | 247.76 | 247.76 | +0.078% | 1,688 | +12.879% |
| 2025-12-01 | 247.12 | 248.63 | 247.12 | 247.57 | -0.459% | 5,425 | +12.967% |
| 2025-11-28 | 247.26 | 248.81 | 247.26 | 248.71 | +0.517% | 1,235 | +12.449% |
| 2025-11-26 | 246.83 | 248.13 | 246.83 | 247.43 | +0.549% | 2,718 | +13.031% |
| 2025-11-25 | 242.24 | 246.08 | 242.24 | 246.08 | +1.288% | 9,685 | +13.651% |
| 2025-11-24 | 240.44 | 242.95 | 240.44 | 242.95 | +1.521% | 1,598 | +15.115% |
| 2025-11-21 | 236.21 | 239.31 | 236.21 | 239.31 | +1.449% | 2,026 | +16.866% |
| 2025-11-20 | 240.31 | 240.31 | 235.89 | 235.89 | -1.683% | 8,310 | +18.559% |
| 2025-11-19 | 239.68 | 241.13 | 238.52 | 239.93 | +0.290% | 12,179 | +16.564% |
| 2025-11-18 | 239.35 | 239.95 | 239.24 | 239.24 | -0.329% | 661 | +16.902% |
| 2025-11-17 | 243.13 | 243.13 | 239.23 | 240.03 | -1.191% | 4,736 | +16.517% |
| 2025-11-14 | 243.99 | 244.20 | 242.92 | 242.92 | -0.148% | 2,721 | +15.129% |
| 2025-11-13 | 246.27 | 246.27 | 243.10 | 243.28 | -1.653% | 6,000 | +14.959% |
| 2025-11-12 | 247.86 | 247.86 | 247.33 | 247.37 | +0.049% | 21,931 | +13.058% |
| 2025-11-11 | 246.40 | 247.43 | 246.40 | 247.25 | +0.244% | 769 | +13.113% |
| 2025-11-10 | 245.77 | 246.97 | 244.93 | 246.65 | +1.425% | 2,322 | +13.390% |
| 2025-11-07 | 241.25 | 243.18 | 239.95 | 243.18 | +0.381% | 12,540 | +15.005% |
| 2025-11-06 | 243.86 | 243.86 | 242.26 | 242.26 | -1.149% | 5,021 | +15.443% |
| 2025-11-05 | 243.63 | 246.12 | 243.63 | 245.08 | +0.714% | 3,752 | +14.116% |
| 2025-11-04 | 243.36 | 244.63 | 243.26 | 243.34 | -1.210% | 4,021 | +14.931% |
| 2025-11-03 | 246.90 | 246.90 | 246.09 | 246.32 | -0.015% | 3,359 | +13.540% |
| 2025-10-31 | 245.94 | 246.82 | 245.64 | 246.36 | +0.426% | 2,290 | +13.523% |
| 2025-10-30 | 247.23 | 247.36 | 245.31 | 245.31 | -0.876% | 5,067 | +14.007% |
| 2025-10-29 | 248.33 | 248.68 | 247.48 | 247.48 | -0.339% | 1,321 | +13.009% |
| 2025-10-28 | 248.09 | 248.36 | 248.05 | 248.32 | -0.049% | 3,413 | +12.626% |
| 2025-10-27 | 247.98 | 248.44 | 247.98 | 248.44 | +0.955% | 2,451 | +12.571% |
| 2025-10-24 | 246.32 | 246.61 | 245.84 | 246.09 | +0.822% | 3,553 | +13.646% |
| 2025-10-23 | 242.96 | 244.42 | 242.96 | 244.08 | +0.745% | 1,908 | +14.581% |
| 2025-10-22 | 242.54 | 242.98 | 241.16 | 242.28 | -0.689% | 2,734 | +15.434% |
| 2025-10-21 | 244.11 | 244.11 | 243.96 | 243.96 | +0.029% | 1,305 | +14.638% |
| 2025-10-20 | 241.61 | 243.98 | 241.61 | 243.89 | +1.226% | 2,199 | +14.671% |
| 2025-10-17 | 240.44 | 241.02 | 239.77 | 240.94 | +0.407% | 12,115 | +16.077% |
| 2025-10-16 | 242.65 | 242.92 | 239.07 | 239.96 | -0.982% | 6,981 | +16.549% |
| 2025-10-15 | 243.34 | 243.67 | 242.12 | 242.34 | +0.446% | 4,194 | +15.405% |
| 2025-10-14 | 238.02 | 241.98 | 237.85 | 241.26 | +0.321% | 4,876 | +15.919% |
| 2025-10-13 | 239.86 | 240.49 | 239.35 | 240.49 | +1.695% | 859 | +16.291% |
| 2025-10-10 | 243.92 | 243.92 | 236.47 | 236.49 | -2.789% | 6,315 | +18.262% |
| 2025-10-09 | 243.73 | 243.86 | 243.04 | 243.27 | -0.464% | 2,977 | +14.964% |
| 2025-10-08 | 244.46 | 244.46 | 244.34 | 244.40 | +0.554% | 11,427 | +14.430% |
| 2025-10-07 | 244.34 | 244.40 | 242.61 | 243.06 | -0.644% | 3,881 | +15.065% |
| 2025-10-06 | 245.35 | 245.35 | 244.29 | 244.63 | +0.309% | 2,288 | +14.324% |
| 2025-10-03 | 244.83 | 244.83 | 243.88 | 243.88 | +0.177% | 2,604 | +14.678% |
| 2025-10-02 | 243.70 | 243.70 | 243.01 | 243.44 | +0.112% | 2,036 | +14.881% |
| 2025-10-01 | 242.13 | 243.20 | 242.13 | 243.17 | +0.364% | 1,269 | +15.010% |
| 2025-09-30 | 241.41 | 242.29 | 240.56 | 242.29 | +0.310% | 5,406 | +15.429% |
| 2025-09-29 | 241.79 | 241.99 | 241.15 | 241.54 | +0.103% | 9,028 | +15.787% |
| 2025-09-26 | 240.77 | 241.29 | 240.01 | 241.29 | +0.708% | 24,161 | +15.906% |
| 2025-09-25 | 239.39 | 240.04 | 238.98 | 239.60 | -0.593% | 29,756 | +16.727% |
| 2025-09-24 | 242.19 | 242.19 | 240.94 | 241.02 | -0.362% | 20,219 | +16.035% |
| 2025-09-23 | 243.64 | 243.64 | 241.56 | 241.90 | -0.396% | 8,541 | +15.615% |
| 2025-09-22 | 241.58 | 242.94 | 241.58 | 242.86 | +0.173% | 31,340 | +15.157% |
| 2025-09-19 | 242.03 | 242.44 | 241.25 | 242.44 | -0.085% | 3,908 | +15.356% |
| 2025-09-18 | 242.63 | 243.01 | 242.56 | 242.65 | +0.819% | 9,061 | +15.257% |
| 2025-09-17 | 241.00 | 242.00 | 239.34 | 240.68 | -0.058% | 2,947 | +16.201% |
| 2025-09-16 | 241.66 | 241.66 | 240.42 | 240.82 | -0.096% | 6,065 | +16.133% |
| 2025-09-15 | 241.29 | 241.41 | 240.69 | 241.05 | +0.300% | 34,983 | +16.022% |
| 2025-09-12 | 240.63 | 240.73 | 240.33 | 240.33 | -0.293% | 6,339 | +16.370% |
| 2025-09-11 | 239.31 | 241.06 | 239.31 | 241.03 | +1.074% | 8,918 | +16.030% |
| 2025-09-10 | 238.06 | 239.28 | 237.90 | 238.47 | +0.145% | 5,299 | +17.276% |
| 2025-09-09 | 238.16 | 238.16 | 237.24 | 238.13 | +0.028% | 6,518 | +17.446% |
| 2025-09-08 | 237.40 | 238.07 | 237.37 | 238.06 | +0.229% | 6,182 | +17.480% |
| 2025-09-05 | 239.20 | 239.20 | 236.44 | 237.52 | -0.098% | 4,477 | +17.748% |
| 2025-09-04 | 235.79 | 237.75 | 235.79 | 237.75 | +1.021% | 2,189 | +17.634% |
| 2025-09-03 | 235.39 | 235.39 | 234.65 | 235.34 | +0.307% | 6,907 | +18.835% |
| 2025-09-02 | 232.86 | 234.63 | 232.80 | 234.63 | -0.679% | 5,442 | +19.199% |
| 2025-08-29 | 237.14 | 237.14 | 235.61 | 236.23 | -0.384% | 6,819 | +18.390% |
| 2025-08-28 | 236.68 | 237.38 | 236.31 | 237.14 | +0.134% | 40,055 | +17.935% |
| 2025-08-27 | 236.53 | 236.82 | 236.53 | 236.82 | +0.428% | 2,071 | +18.094% |
| 2025-08-26 | 234.83 | 235.81 | 234.83 | 235.81 | +0.299% | 2,486 | +18.599% |
| 2025-08-25 | 235.23 | 235.56 | 234.93 | 235.11 | -0.311% | 1,428 | +18.954% |
| 2025-08-22 | 232.66 | 236.15 | 232.66 | 235.84 | +2.086% | 2,433 | +18.584% |
| 2025-08-21 | 230.43 | 231.28 | 230.43 | 231.02 | -0.322% | 3,488 | +21.058% |
| 2025-08-20 | 231.30 | 231.89 | 231.21 | 231.77 | -0.210% | 2,343 | +20.669% |
| 2025-08-19 | 233.49 | 233.98 | 231.99 | 232.26 | -0.475% | 4,451 | +20.415% |
| 2025-08-18 | 233.34 | 233.37 | 233.12 | 233.37 | +0.093% | 1,804 | +19.843% |
| 2025-08-15 | 233.83 | 233.83 | 233.15 | 233.15 | -0.391% | 2,067 | +19.954% |
| 2025-08-14 | 233.07 | 234.06 | 233.07 | 234.06 | -0.183% | 1,445 | +19.485% |
| 2025-08-13 | 233.75 | 234.49 | 233.51 | 234.49 | +0.858% | 1,963 | +19.267% |
| 2025-08-12 | 230.27 | 232.50 | 230.27 | 232.50 | +1.478% | 14,643 | +20.291% |
| 2025-08-11 | 229.44 | 229.44 | 229.10 | 229.11 | -0.206% | 1,202 | +22.069% |
| 2025-08-08 | 228.77 | 229.83 | 228.77 | 229.58 | +0.683% | 1,181 | +21.817% |
| 2025-08-07 | 229.88 | 229.88 | 227.45 | 228.03 | -0.147% | 9,529 | +22.649% |
| 2025-08-06 | 227.66 | 228.62 | 227.33 | 228.36 | +0.357% | 6,048 | +22.469% |
| 2025-08-05 | 228.72 | 228.73 | 226.72 | 227.55 | -0.201% | 3,145 | +22.906% |
| 2025-08-04 | 225.84 | 228.01 | 225.84 | 228.01 | +1.449% | 4,334 | +22.660% |
| 2025-08-01 | 225.48 | 225.48 | 223.63 | 224.75 | -1.624% | 3,675 | +24.437% |
| 2025-07-31 | 230.30 | 230.30 | 228.14 | 228.46 | -0.561% | 1,539 | +22.416% |
| 2025-07-30 | 231.08 | 231.08 | 228.84 | 229.75 | -0.304% | 2,196 | +21.729% |
| 2025-07-29 | 231.43 | 231.43 | 230.45 | 230.45 | -0.327% | 2,056 | +21.359% |
| 2025-07-28 | 231.59 | 231.59 | 230.97 | 231.21 | -0.080% | 4,051 | +20.962% |
| 2025-07-25 | 230.61 | 231.39 | 230.61 | 231.39 | +0.373% | 3,093 | +20.865% |
| 2025-07-24 | 231.34 | 231.34 | 230.51 | 230.53 | -0.254% | 3,509 | +21.316% |
| 2025-07-23 | 229.80 | 231.12 | 229.80 | 231.12 | +0.784% | 4,541 | +21.007% |
| 2025-07-22 | 227.82 | 229.32 | 227.82 | 229.32 | +0.540% | 1,389 | +21.956% |
| 2025-07-21 | 228.74 | 229.53 | 228.09 | 228.09 | -0.001% | 23,525 | +22.615% |
| 2025-07-18 | 227.97 | 228.09 | 227.80 | 228.09 | -0.078% | 874 | +22.613% |
| 2025-07-17 | 227.26 | 228.27 | 227.26 | 228.27 | +0.743% | 10,546 | +22.518% |
| 2025-07-16 | 226.41 | 226.61 | 225.16 | 226.59 | +0.300% | 3,790 | +23.429% |
| 2025-07-15 | 227.97 | 227.97 | 225.91 | 225.91 | -0.813% | 1,613 | +23.799% |
| 2025-07-14 | 227.28 | 227.80 | 227.28 | 227.76 | +0.188% | 8,850 | +22.792% |
| 2025-07-11 | 227.43 | 227.68 | 227.29 | 227.33 | -0.525% | 4,223 | +23.023% |
| 2025-07-10 | 228.14 | 228.94 | 227.56 | 228.53 | +0.416% | 9,443 | +22.378% |
| 2025-07-09 | 226.84 | 227.59 | 226.42 | 227.58 | +0.625% | 5,937 | +22.887% |
| 2025-07-08 | 226.09 | 227.07 | 225.95 | 226.17 | +0.081% | 21,963 | +23.656% |
| 2025-07-07 | 227.00 | 227.00 | 225.00 | 225.99 | -0.874% | 2,014 | +23.756% |
| 2025-07-03 | 227.03 | 228.21 | 227.03 | 227.98 | +0.718% | 2,760 | +22.674% |
| 2025-07-02 | 225.05 | 226.36 | 225.05 | 226.36 | +0.669% | 5,235 | +23.554% |
| 2025-07-01 | 223.49 | 225.28 | 223.49 | 224.85 | +0.376% | 2,406 | +24.381% |
| 2025-06-30 | 223.36 | 224.01 | 223.36 | 224.01 | +0.436% | 8,859 | +24.849% |
| 2025-06-27 | 222.66 | 223.69 | 221.92 | 223.04 | +0.408% | 16,009 | +25.393% |
| 2025-06-26 | 220.35 | 222.13 | 220.35 | 222.13 | +1.026% | 3,559 | +25.905% |
| 2025-06-25 | 220.56 | 220.56 | 219.87 | 219.87 | -0.261% | 6,892 | +27.196% |
| 2025-06-24 | 219.87 | 220.69 | 219.26 | 220.45 | +1.137% | 14,609 | +26.864% |
| 2025-06-23 | 216.51 | 217.97 | 215.84 | 217.97 | +0.914% | 2,048 | +28.306% |
| 2025-06-20 | 217.65 | 217.65 | 215.78 | 216.00 | -0.458% | 11,808 | +29.479% |
| 2025-06-18 | 217.91 | 218.20 | 216.99 | 216.99 | +0.090% | 3,560 | +28.886% |
| 2025-06-17 | 217.94 | 218.08 | 216.80 | 216.80 | -0.808% | 1,685 | +29.001% |
| 2025-06-16 | 218.27 | 218.70 | 218.27 | 218.56 | +0.996% | 6,296 | +27.958% |
| 2025-06-13 | 217.83 | 218.01 | 216.23 | 216.41 | -1.295% | 6,791 | +29.232% |
| 2025-06-12 | 218.23 | 219.25 | 217.81 | 219.25 | +0.238% | 12,856 | +27.558% |
| 2025-06-11 | 220.12 | 220.12 | 218.47 | 218.73 | -0.318% | 4,995 | +27.862% |
| 2025-06-10 | 218.76 | 219.60 | 218.75 | 219.43 | +0.521% | 3,931 | +27.455% |
| 2025-06-09 | 218.42 | 218.71 | 218.29 | 218.29 | +0.236% | 4,745 | +28.119% |
| 2025-06-06 | 217.44 | 217.98 | 217.00 | 217.78 | +1.221% | 2,596 | +28.422% |
| 2025-06-05 | 215.66 | 217.02 | 214.92 | 215.15 | -0.493% | 3,726 | +29.989% |
| 2025-06-04 | 216.51 | 216.95 | 216.22 | 216.22 | -0.121% | 7,331 | +29.349% |
| 2025-06-03 | 214.41 | 216.74 | 214.41 | 216.48 | +0.909% | 6,300 | +29.193% |
| 2025-06-02 | 212.47 | 214.56 | 212.47 | 214.53 | +0.260% | 7,611 | +30.367% |
| 2025-05-30 | 213.31 | 214.27 | 212.44 | 213.97 | -0.156% | 10,637 | +30.706% |
| 2025-05-29 | 215.18 | 215.18 | 214.14 | 214.31 | +0.316% | 3,389 | +30.502% |
| 2025-05-28 | 215.34 | 215.34 | 213.63 | 213.63 | -0.673% | 1,374 | +30.914% |
| 2025-05-27 | 212.88 | 215.08 | 212.51 | 215.08 | +2.022% | 7,101 | +30.033% |
| 2025-05-23 | 209.35 | 211.51 | 209.35 | 210.82 | -0.582% | 2,914 | +32.661% |
| 2025-05-22 | 211.38 | 212.98 | 211.38 | 212.05 | -0.056% | 21,210 | +31.889% |
| 2025-05-21 | 214.79 | 215.48 | 212.12 | 212.17 | -1.862% | 26,741 | +31.815% |
| 2025-05-20 | 216.35 | 216.62 | 215.38 | 216.20 | -0.325% | 5,450 | +29.361% |
| 2025-05-19 | 214.71 | 217.06 | 214.71 | 216.90 | -0.047% | 4,397 | +28.940% |
| 2025-05-16 | 215.58 | 217.08 | 215.58 | 217.00 | +0.707% | 21,295 | +28.879% |
| 2025-05-15 | 213.86 | 215.48 | 213.86 | 215.48 | +0.424% | 13,266 | +29.790% |
| 2025-05-14 | 214.41 | 215.07 | 214.13 | 214.57 | -0.195% | 80,345 | +30.341% |
| 2025-05-13 | 214.76 | 215.58 | 214.76 | 214.99 | +0.736% | 7,661 | +30.086% |
| 2025-05-12 | 212.96 | 213.42 | 212.12 | 213.42 | +3.289% | 10,579 | +31.043% |
| 2025-05-09 | 207.25 | 207.62 | 206.25 | 206.62 | -0.064% | 25,971 | +35.353% |
| 2025-05-08 | 206.49 | 208.56 | 206.49 | 206.76 | +0.953% | 10,365 | +35.266% |
| 2025-05-07 | 204.95 | 205.03 | 203.78 | 204.81 | +0.256% | 2,755 | +36.554% |
| 2025-05-06 | 204.11 | 205.48 | 204.10 | 204.28 | -0.655% | 7,929 | +36.904% |
| 2025-05-05 | 205.19 | 206.62 | 205.19 | 205.63 | -0.531% | 2,646 | +36.007% |
| 2025-05-02 | 206.05 | 207.10 | 205.85 | 206.73 | +1.766% | 7,842 | +35.285% |
| 2025-05-01 | 203.23 | 205.08 | 203.14 | 203.14 | +0.339% | 2,457 | +37.674% |
| 2025-04-30 | 198.86 | 202.45 | 198.86 | 202.45 | -0.008% | 8,405 | +38.141% |
| 2025-04-29 | 201.22 | 202.85 | 201.22 | 202.47 | +0.476% | 6,279 | +38.130% |
| 2025-04-28 | 201.59 | 201.59 | 199.44 | 201.51 | +0.324% | 2,784 | +38.788% |
| 2025-04-25 | 199.86 | 200.86 | 199.86 | 200.86 | +0.415% | 5,315 | +39.237% |
| 2025-04-24 | 196.28 | 200.03 | 196.28 | 200.03 | +1.887% | 15,295 | +39.815% |
| 2025-04-23 | 198.09 | 198.80 | 195.51 | 196.33 | +1.655% | 8,421 | +42.452% |
| 2025-04-22 | 190.21 | 193.13 | 190.21 | 193.13 | +2.521% | 5,824 | +44.810% |
| 2025-04-21 | 190.55 | 191.84 | 186.74 | 188.38 | -2.190% | 5,123 | +48.460% |
| 2025-04-17 | 193.10 | 193.88 | 192.60 | 192.60 | +0.360% | 14,161 | +45.209% |
| 2025-04-16 | 193.60 | 194.65 | 190.30 | 191.91 | -1.829% | 6,931 | +45.731% |
| 2025-04-15 | 195.90 | 196.56 | 195.32 | 195.49 | -0.125% | 7,144 | +43.065% |
| 2025-04-14 | 197.04 | 197.04 | 194.78 | 195.73 | 0.000% | 2,155 | +42.887% |