Dark

ACWI
iShares MSCI ACWI ETF
stock NASDAQ ETF

At Close

Jul 28, 2026 3:59:55 PM EDT

154.49USD-0.078%(-0.12)2,029,021

154.51Bid 158.85Ask 4.34Spread

Pre-market

0.00USD-100.000%(-154.30)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

154.61USD+0.032%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	153.6200	154.970000	153.4800	154.4900	-0.078%	2,029,021	0.000%
2026-07-27	155.6900	155.790000	153.8500	154.6100	+0.201%	2,723,743	-0.078%
2026-07-24	154.2600	155.375000	154.0200	154.3000	-0.026%	2,232,378	+0.123%
2026-07-23	154.3700	155.185000	153.6800	154.3400	-1.184%	1,243,757	+0.097%
2026-07-22	156.1900	156.630000	156.0050	156.1900	-0.064%	1,124,062	-1.088%
2026-07-21	155.7800	156.500000	155.2650	156.2900	+1.172%	2,328,061	-1.152%
2026-07-20	155.7100	155.850000	154.3600	154.4800	-0.335%	6,395,083	+0.006%
2026-07-17	154.3700	155.590000	153.9000	155.0000	-0.870%	5,062,943	-0.329%
2026-07-16	156.4500	157.055000	155.7900	156.3600	-0.736%	3,653,193	-1.196%
2026-07-15	157.5900	157.660000	156.3600	157.5200	+0.370%	2,590,320	-1.924%
2026-07-14	156.7500	157.400000	156.4600	156.9400	+0.641%	1,961,868	-1.561%
2026-07-13	156.8300	156.985000	155.6800	155.9400	-1.104%	2,143,502	-0.930%
2026-07-10	157.2200	157.790000	156.2900	157.6800	+0.420%	2,306,170	-2.023%
2026-07-09	156.5100	157.260000	156.0900	157.0200	+0.718%	1,709,032	-1.611%
2026-07-08	155.6300	155.960000	154.4150	155.9000	-0.358%	8,363,931	-0.904%
2026-07-07	157.4100	157.550000	156.0600	156.4600	-0.956%	1,342,206	-1.259%
2026-07-06	157.2450	158.120000	157.1200	157.9700	+1.166%	3,335,197	-2.203%
2026-07-02	156.8900	157.770000	155.0300	156.1500	+0.019%	3,202,347	-1.063%
2026-07-01	156.1700	156.880000	155.6500	156.1200	-0.542%	4,127,071	-1.044%
2026-06-30	155.7300	157.115000	155.6100	156.9700	+0.738%	3,190,967	-1.580%
2026-06-29	154.9700	155.880000	153.7700	155.8200	+0.998%	1,214,858	-0.854%
2026-06-26	153.5400	155.030000	153.0500	154.2800	-0.271%	2,769,699	+0.136%
2026-06-25	155.8900	156.010000	153.9500	154.7000	+0.305%	3,330,964	-0.136%
2026-06-24	154.3400	155.330000	153.7000	154.2300	-0.136%	3,261,784	+0.169%
2026-06-23	154.4300	155.610000	153.4300	154.4400	-1.999%	2,946,251	+0.032%
2026-06-22	158.4600	158.530000	157.2800	157.5900	-0.095%	2,909,682	-1.967%
2026-06-18	157.8300	158.040000	157.0600	157.7400	+1.239%	5,934,981	-2.060%
2026-06-17	157.9200	158.230000	155.6200	155.8100	-0.972%	8,198,357	-0.847%
2026-06-16	158.2900	158.430000	157.2100	157.3400	-0.443%	2,667,527	-1.811%
2026-06-15	157.9300	158.470000	157.7700	158.0400	+1.003%	2,738,952	-2.246%
2026-06-12	156.0500	156.990000	155.1050	156.4700	+0.411%	4,850,378	-1.265%
2026-06-11	153.1850	156.120000	152.4900	155.8300	+2.358%	5,605,439	-0.860%
2026-06-10	153.5600	154.870000	152.2100	152.2400	-1.527%	2,994,796	+1.478%
2026-06-09	156.2200	156.840000	151.6300	154.6000	-0.207%	3,306,094	-0.071%
2026-06-08	155.7400	156.070000	154.6600	154.9200	+0.343%	3,645,329	-0.278%
2026-06-05	157.6300	157.645000	152.8200	154.3900	-2.979%	3,763,324	+0.065%
2026-06-04	158.2000	159.350000	157.8100	159.1300	+0.303%	1,715,277	-2.916%
2026-06-03	159.6900	159.700000	158.4600	158.6500	-0.825%	2,164,603	-2.622%
2026-06-02	159.0300	160.030000	159.0300	159.9700	+0.547%	4,033,027	-3.426%
2026-06-01	158.6000	159.670000	157.9400	159.1000	+0.353%	3,016,350	-2.898%
2026-05-29	158.7700	159.050000	158.2900	158.5400	+0.183%	4,155,574	-2.555%
2026-05-28	157.2200	158.470000	156.9035	158.2500	+0.387%	2,948,346	-2.376%
2026-05-27	157.8900	158.000000	157.1850	157.6400	-0.127%	1,877,597	-1.998%
2026-05-26	157.5550	158.000000	157.2600	157.8400	+1.186%	3,247,065	-2.122%
2026-05-22	156.3800	156.770000	155.8300	155.9900	+0.193%	2,320,260	-0.962%
2026-05-21	154.4300	156.195000	154.2500	155.6900	+0.380%	2,182,718	-0.771%
2026-05-20	153.8700	155.370000	153.3600	155.1000	+1.273%	5,289,444	-0.393%
2026-05-19	153.2450	154.170000	152.6700	153.1500	-0.777%	4,022,923	+0.875%
2026-05-18	154.9300	154.970000	153.2200	154.3500	+0.175%	2,685,037	+0.091%
2026-05-15	154.7400	154.900000	153.7800	154.0800	-1.641%	2,253,678	+0.266%
2026-05-14	155.9850	156.980000	155.9000	156.6500	+0.494%	3,028,952	-1.379%
2026-05-13	154.6800	156.080000	154.4300	155.8800	+0.795%	2,295,637	-0.892%
2026-05-12	154.5800	154.820000	153.3400	154.6500	-0.566%	3,421,057	-0.103%
2026-05-11	155.2400	155.830000	155.2000	155.5300	+0.097%	2,474,873	-0.669%
2026-05-08	154.9200	155.470000	154.9050	155.3800	+0.942%	1,953,122	-0.573%
2026-05-07	155.4700	155.605000	153.6900	153.9300	-0.946%	5,164,032	+0.364%
2026-05-06	154.2900	155.465000	154.1150	155.4000	+2.002%	3,434,269	-0.586%
2026-05-05	151.8550	152.595000	151.7000	152.3500	+1.095%	4,058,897	+1.405%
2026-05-04	151.3400	151.870000	150.1800	150.7000	-0.633%	5,229,497	+2.515%
2026-05-01	151.7000	152.580000	151.2600	151.6600	+0.079%	2,439,956	+1.866%
2026-04-30	150.2150	151.670000	149.5800	151.5400	+1.609%	5,417,212	+1.947%
2026-04-29	149.5400	149.540000	148.4600	149.1400	-0.321%	3,339,369	+3.587%
2026-04-28	149.7000	149.950000	149.0600	149.6200	-0.591%	3,571,228	+3.255%
2026-04-27	150.4200	150.690000	150.0750	150.5100	+0.013%	2,849,066	+2.644%
2026-04-24	149.8000	150.850000	149.5500	150.4900	+0.831%	4,701,620	+2.658%
2026-04-23	149.7100	150.270000	147.8750	149.2500	-0.613%	6,046,529	+3.511%
2026-04-22	149.8550	151.470000	149.6600	150.1700	+0.961%	2,079,613	+2.877%
2026-04-21	150.3600	150.645000	148.5300	148.7400	-1.110%	3,351,745	+3.866%
2026-04-20	150.2900	150.600000	149.7600	150.4100	-0.325%	3,303,897	+2.713%
2026-04-17	150.3900	151.420000	150.2100	150.9000	+1.343%	3,021,739	+2.379%
2026-04-16	149.0700	149.340000	148.4500	148.9000	+0.067%	4,669,288	+3.754%
2026-04-15	148.0000	148.860000	147.8900	148.8000	+0.466%	2,763,480	+3.824%
2026-04-14	146.8400	148.185000	146.8400	148.1100	+1.161%	1,635,625	+4.308%
2026-04-13	144.3300	146.440000	144.2500	146.4100	+0.945%	8,907,835	+5.519%
2026-04-10	145.4200	145.690000	144.8050	145.0400	-0.021%	3,869,670	+6.515%
2026-04-09	144.1700	145.385000	143.6700	145.0700	+0.311%	1,763,969	+6.493%
2026-04-08	145.0800	145.425000	143.7300	144.6200	+3.153%	3,983,642	+6.825%
2026-04-07	139.6400	140.280000	138.3500	140.2000	+0.036%	3,498,436	+10.193%
2026-04-06	139.7200	140.400000	139.5200	140.1500	+0.509%	2,980,563	+10.232%
2026-04-02	137.3050	139.970000	137.0650	139.4400	-0.165%	3,515,844	+10.793%
2026-04-01	139.5400	140.490000	139.2400	139.6700	+0.940%	7,240,333	+10.611%
2026-03-31	135.7250	138.520000	135.4500	138.3700	+3.115%	9,946,282	+11.650%
2026-03-30	135.7600	135.870000	133.6500	134.1900	-0.268%	4,458,559	+15.128%
2026-03-27	135.9900	136.120000	134.2600	134.5500	-1.342%	3,699,423	+14.820%
2026-03-26	137.8900	138.670000	136.3100	136.3800	-2.124%	6,633,230	+13.279%
2026-03-25	139.4700	140.030000	138.6800	139.3400	+0.942%	4,464,717	+10.873%
2026-03-24	137.4700	138.860000	137.1800	138.0400	-0.555%	6,268,563	+11.917%
2026-03-23	138.7200	140.275000	138.1000	138.8100	+1.663%	7,483,114	+11.296%
2026-03-20	138.8000	139.030000	135.8450	136.5400	-2.038%	4,888,500	+13.146%
2026-03-19	138.1550	140.040000	137.9150	139.3800	-0.236%	5,815,999	+10.841%
2026-03-18	141.2500	141.560000	139.6800	139.7100	-1.529%	3,895,518	+10.579%
2026-03-17	142.5600	142.690000	141.7600	141.8800	+0.283%	3,907,540	+8.888%
2026-03-16	141.0600	142.065000	140.8900	141.4800	+1.390%	3,359,394	+9.196%
2026-03-13	141.1300	141.840000	139.3000	139.5400	-0.648%	5,931,957	+10.714%
2026-03-12	141.7900	141.790000	140.4100	140.4500	-1.742%	14,277,245	+9.996%
2026-03-11	142.8600	143.650000	142.1900	142.9400	-0.077%	5,533,878	+8.080%
2026-03-10	143.4000	144.810000	142.6300	143.0500	0.000%	8,145,898	+7.997%
2026-03-09	140.3300	143.490000	139.2500	143.0500	+0.967%	9,087,330	+7.997%
2026-03-06	141.2400	142.440000	140.6400	141.6800	-1.144%	9,653,441	+9.042%
2026-03-05	143.6450	144.525000	142.0700	143.3200	-1.159%	13,123,474	+7.794%
2026-03-04	144.0650	145.350000	143.6800	145.0000	+0.919%	7,874,987	+6.545%
2026-03-03	142.2900	144.280000	140.9900	143.6800	-1.958%	17,312,146	+7.524%
2026-03-02	145.1400	147.060000	144.9600	146.5500	-0.563%	8,720,225	+5.418%
2026-02-27	147.0100	147.620000	146.6900	147.3800	-0.385%	7,730,452	+4.824%
2026-02-26	148.4800	148.600000	146.8850	147.9500	-0.471%	5,787,276	+4.420%
2026-02-25	148.1700	148.750000	147.9650	148.6500	+0.896%	4,709,217	+3.929%
2026-02-24	146.2900	147.540000	145.9200	147.3300	+0.732%	4,872,952	+4.860%
2026-02-23	147.0800	147.730000	145.8400	146.2600	-0.928%	7,126,916	+5.627%
2026-02-20	146.0000	147.670000	145.8700	147.6300	+0.882%	9,126,706	+4.647%
2026-02-19	145.8000	146.400000	145.6400	146.3400	-0.198%	4,348,785	+5.569%
2026-02-18	146.3400	147.290000	146.0500	146.6300	+0.432%	4,213,496	+5.360%
2026-02-17	145.2800	146.360000	144.3850	146.0000	+0.041%	6,740,038	+5.815%
2026-02-13	145.6100	146.610000	144.7700	145.9400	+0.199%	11,693,063	+5.859%
2026-02-12	148.3000	148.370000	145.5300	145.6500	-1.395%	10,566,769	+6.069%
2026-02-11	148.2500	148.410000	146.8800	147.7100	+0.272%	7,408,170	+4.590%
2026-02-10	147.8200	148.010000	147.2400	147.3100	-0.068%	6,795,902	+4.874%
2026-02-09	146.2800	147.680000	146.0400	147.4100	+0.772%	3,577,001	+4.803%
2026-02-06	144.4600	146.470000	144.4200	146.2800	+2.144%	4,311,404	+5.613%
2026-02-05	143.8050	144.540000	142.9200	143.2100	-1.228%	4,060,935	+7.877%
2026-02-04	146.1500	146.250000	144.1700	144.9900	-0.378%	6,790,316	+6.552%
2026-02-03	146.4800	146.640000	144.3600	145.5400	-0.526%	4,617,166	+6.150%
2026-02-02	145.1300	146.570000	145.0500	146.3100	+0.557%	4,844,901	+5.591%
2026-01-30	146.1100	146.425000	144.7200	145.5000	-0.818%	6,874,788	+6.179%
2026-01-29	147.3900	147.430000	144.8500	146.7000	-0.095%	4,337,318	+5.310%
2026-01-28	147.2500	147.310000	146.3900	146.8400	-0.150%	4,428,239	+5.210%
2026-01-27	146.4500	147.160000	146.4400	147.0600	+0.920%	3,690,072	+5.052%
2026-01-26	145.3200	146.130000	145.3200	145.7200	+0.386%	3,017,704	+6.018%
2026-01-23	144.6300	145.250000	144.3800	145.1600	+0.242%	3,349,734	+6.427%
2026-01-22	144.9500	145.170000	144.3800	144.8100	+0.556%	2,678,408	+6.685%
2026-01-21	142.8750	144.630000	142.5650	144.0100	+1.159%	5,531,273	+7.277%
2026-01-20	142.8400	143.660000	142.2100	142.3600	-1.821%	4,308,839	+8.521%
2026-01-16	145.2600	145.300000	144.5200	145.0000	0.000%	2,618,278	+6.545%
2026-01-15	145.4700	145.630000	144.8800	145.0000	+0.200%	3,442,002	+6.545%
2026-01-14	144.7200	144.785000	143.9500	144.7100	-0.124%	2,994,366	+6.758%
2026-01-13	145.3050	145.400000	144.5300	144.8900	-0.337%	4,738,527	+6.626%
2026-01-12	144.6300	145.480000	144.4300	145.3800	+0.435%	2,882,717	+6.266%
2026-01-09	144.0900	144.965000	143.8700	144.7500	+0.682%	2,243,897	+6.729%
2026-01-08	143.6100	143.905000	143.3100	143.7700	-0.028%	7,420,263	+7.456%
2026-01-07	144.2300	144.490000	143.7300	143.8100	-0.374%	2,905,638	+7.426%
2026-01-06	143.8300	144.470000	143.8050	144.3500	+0.466%	3,309,904	+7.025%
2026-01-05	143.0850	144.700000	142.9900	143.6800	+0.835%	7,918,603	+7.524%
2026-01-02	142.7700	142.950000	141.4900	142.4900	+0.707%	5,204,221	+8.422%
2025-12-31	142.5500	142.900000	141.4800	141.4900	-0.646%	4,227,666	+9.188%
2025-12-30	142.4850	142.745000	142.3300	142.4100	0.000%	2,691,391	+8.483%
2025-12-29	142.2500	142.670000	142.0500	142.4100	-0.343%	2,897,617	+8.483%
2025-12-26	142.8000	143.040000	142.6800	142.9000	+0.133%	2,064,480	+8.111%
2025-12-24	142.5000	142.860000	142.3600	142.7100	+0.175%	1,778,349	+8.255%
2025-12-23	141.7700	142.490000	141.6700	142.4600	+0.508%	2,150,420	+8.444%
2025-12-22	141.2600	141.850000	141.2600	141.7400	+0.589%	3,348,227	+8.995%
2025-12-19	140.3300	141.140000	140.2000	140.9100	+0.859%	2,601,721	+9.637%
2025-12-18	139.9500	140.530000	139.4400	139.7100	+0.830%	4,216,177	+10.579%
2025-12-17	140.0700	140.240000	138.5100	138.5600	-1.022%	3,596,426	+11.497%
2025-12-16	140.0200	140.500000	139.3300	139.9900	-1.276%	2,658,740	+10.358%
2025-12-15	142.5900	142.750000	141.5400	141.8000	+0.021%	2,810,027	+8.949%
2025-12-12	143.1400	143.235000	141.2650	141.7700	-0.985%	9,540,378	+8.972%
2025-12-11	142.4200	143.234200	141.9600	143.1800	+0.266%	3,387,245	+7.899%
2025-12-10	141.6000	143.065000	141.4550	142.8000	+0.812%	3,282,435	+8.186%
2025-12-09	141.7300	142.070000	141.5400	141.6500	-0.078%	2,179,097	+9.065%
2025-12-08	142.3200	142.320000	141.3900	141.7600	-0.239%	1,875,311	+8.980%
2025-12-05	142.3200	142.775000	141.9600	142.1000	+0.092%	9,187,425	+8.719%
2025-12-04	142.0200	142.078000	141.4000	141.9700	+0.205%	3,009,052	+8.819%
2025-12-03	141.0900	141.810000	140.8500	141.6800	+0.375%	3,333,814	+9.042%
2025-12-02	141.2600	141.435000	140.6450	141.1500	+0.220%	3,389,411	+9.451%
2025-12-01	140.5500	141.380000	140.5500	140.8400	-0.445%	3,552,538	+9.692%
2025-11-28	140.9200	141.530000	140.8500	141.4700	+0.497%	2,463,132	+9.203%
2025-11-26	140.1500	141.100000	140.1000	140.7700	+0.824%	2,503,783	+9.746%
2025-11-25	138.6000	139.765000	137.7250	139.6200	+0.911%	4,433,958	+10.650%
2025-11-24	137.4400	138.610000	137.1400	138.3600	+1.111%	3,679,636	+11.658%
2025-11-21	135.9950	137.785000	135.2300	136.8400	+0.989%	7,636,576	+12.898%
2025-11-20	139.4900	139.760000	135.4400	135.5000	-1.512%	6,016,306	+14.015%
2025-11-19	137.3900	138.770000	136.8500	137.5800	+0.138%	3,035,281	+12.291%
2025-11-18	137.6000	138.570000	136.5000	137.3900	-0.859%	5,619,408	+12.446%
2025-11-17	139.3800	140.120000	137.7300	138.5800	-1.071%	4,772,789	+11.481%
2025-11-14	138.8250	140.750000	138.4800	140.0800	-0.050%	4,752,507	+10.287%
2025-11-13	141.7200	141.920000	139.8800	140.1500	-1.532%	3,793,173	+10.232%
2025-11-12	142.3700	142.480000	141.9500	142.3300	+0.197%	3,118,878	+8.544%
2025-11-11	141.3700	142.180000	141.3400	142.0500	+0.332%	1,573,259	+8.757%
2025-11-10	140.6700	141.725000	140.4000	141.5800	+1.462%	2,521,441	+9.119%
2025-11-07	138.9000	139.565000	137.6300	139.5400	+0.144%	5,357,719	+10.714%
2025-11-06	140.3850	140.590000	139.0000	139.3400	-0.868%	4,712,974	+10.873%
2025-11-05	139.8200	141.065000	139.7900	140.5600	+0.465%	2,888,073	+9.910%
2025-11-04	140.0600	140.850000	139.7600	139.9100	-1.277%	3,647,129	+10.421%
2025-11-03	142.1200	142.120000	141.0200	141.7200	+0.219%	3,644,557	+9.011%
2025-10-31	141.6100	141.890000	140.8200	141.4100	+0.170%	3,685,945	+9.250%
2025-10-30	141.5200	142.105000	141.1650	141.1700	-0.975%	4,218,581	+9.435%
2025-10-29	143.0000	143.045000	141.6300	142.5600	+0.007%	4,621,063	+8.368%
2025-10-28	142.3700	142.900000	142.1950	142.5500	+0.148%	2,241,210	+8.376%
2025-10-27	141.8300	142.415000	141.8300	142.3400	+1.051%	2,006,567	+8.536%
2025-10-24	140.6800	141.630000	140.6400	140.8600	+0.650%	3,126,733	+9.676%
2025-10-23	139.4100	140.185000	139.1778	139.9500	+0.640%	2,040,163	+10.389%
2025-10-22	139.8200	139.830000	138.2900	139.0600	-0.394%	1,780,736	+11.096%
2025-10-21	139.6300	140.025000	138.4100	139.6100	-0.293%	1,417,441	+10.658%
2025-10-20	139.4100	140.390000	139.2900	140.0200	+1.003%	1,959,818	+10.334%
2025-10-17	137.6800	138.825000	137.4800	138.6300	+0.398%	3,000,205	+11.441%
2025-10-16	139.1300	139.435000	137.4800	138.0800	-0.346%	6,639,574	+11.884%
2025-10-15	138.8300	139.370000	137.4400	138.5600	+0.639%	4,040,818	+11.497%
2025-10-14	136.5000	138.390000	135.9900	137.6800	-0.102%	3,189,578	+12.209%
2025-10-13	137.2300	138.100000	137.1400	137.8200	+1.555%	1,550,341	+12.095%
2025-10-10	139.3500	139.660000	135.7000	135.7100	-2.612%	2,873,373	+13.838%
2025-10-09	139.9800	140.180000	139.0100	139.3500	-0.486%	2,724,210	+10.865%
2025-10-08	139.5000	140.050000	139.4000	140.0300	+0.589%	2,837,141	+10.326%
2025-10-07	140.2300	140.230000	137.8900	139.2100	-0.600%	1,473,394	+10.976%
2025-10-06	140.0400	140.240000	139.6700	140.0500	+0.394%	3,492,284	+10.311%
2025-10-03	139.5400	140.040000	139.2200	139.5000	+0.172%	2,133,206	+10.746%
2025-10-02	139.4000	139.565000	138.6420	139.2600	+0.230%	2,031,449	+10.936%
2025-10-01	138.1100	139.095000	138.1000	138.9400	+0.506%	2,748,863	+11.192%
2025-09-30	137.7650	139.290000	137.5200	138.2400	+0.407%	6,330,285	+11.755%
2025-09-29	138.0300	139.180000	137.5800	137.6800	+0.248%	2,861,493	+12.209%
2025-09-26	136.9000	137.350000	136.6000	137.3400	+0.527%	2,429,580	+12.487%
2025-09-25	136.6100	136.850000	135.9400	136.6200	-0.495%	4,678,455	+13.080%
2025-09-24	137.8550	137.970000	137.0600	137.3000	-0.428%	3,343,956	+12.520%
2025-09-23	138.6100	138.665000	137.3600	137.8900	-0.376%	1,646,162	+12.039%
2025-09-22	137.6800	138.510000	137.5750	138.4100	+0.472%	2,233,860	+11.618%
2025-09-19	137.5500	138.430000	137.2900	137.7600	+0.160%	1,461,574	+12.144%
2025-09-18	137.2750	137.860000	136.9700	137.5400	+0.416%	2,778,051	+12.324%
2025-09-17	137.2100	137.610000	136.0800	136.9700	-0.095%	3,275,022	+12.791%
2025-09-16	137.4000	137.415000	136.8200	137.1000	-0.102%	1,915,946	+12.684%
2025-09-15	137.1000	137.240000	136.8300	137.2400	+0.653%	4,916,315	+12.569%
2025-09-12	136.3000	136.690000	134.9900	136.3500	-0.146%	2,009,579	+13.304%
2025-09-11	135.8200	136.620000	135.6800	136.5500	+0.984%	2,543,562	+13.138%
2025-09-10	135.3600	135.740000	134.9650	135.2200	+0.222%	1,989,234	+14.251%
2025-09-09	134.5500	134.995000	134.3800	134.9200	+0.148%	2,261,044	+14.505%
2025-09-08	134.6200	134.790000	134.3250	134.7200	+0.485%	1,909,246	+14.675%
2025-09-05	134.7600	134.970000	133.3000	134.0700	+0.090%	3,009,869	+15.231%
2025-09-04	133.0000	133.990000	132.9400	133.9500	+0.669%	2,397,886	+15.334%
2025-09-03	133.0000	133.150000	132.5000	133.0600	+0.423%	2,546,435	+16.106%
2025-09-02	131.9300	132.535000	131.5200	132.5000	-0.704%	3,197,189	+16.596%
2025-08-29	133.8600	133.890000	133.1200	133.4400	-0.581%	2,163,183	+15.775%
2025-08-28	134.0400	134.280000	133.6200	134.2200	+0.404%	2,764,299	+15.102%
2025-08-27	133.2500	133.800000	133.2150	133.6800	+0.037%	1,565,441	+15.567%
2025-08-26	133.0700	133.710000	133.0700	133.6300	+0.210%	2,083,079	+15.610%
2025-08-25	133.9400	134.015000	133.3200	133.3500	-0.648%	2,025,399	+15.853%
2025-08-22	132.4600	134.385000	132.4600	134.2200	+1.651%	3,233,978	+15.102%
2025-08-21	132.0300	132.480000	131.7600	132.0400	-0.385%	3,152,456	+17.002%
2025-08-20	132.6700	132.810000	131.7300	132.5500	-0.113%	5,557,184	+16.552%
2025-08-19	133.4300	133.560000	132.5300	132.7000	-0.532%	3,362,849	+16.420%
2025-08-18	133.2000	133.440000	133.0900	133.4100	+0.022%	4,721,042	+15.801%
2025-08-15	133.6700	133.687500	133.1600	133.3800	+0.022%	1,600,101	+15.827%
2025-08-14	133.1300	133.470000	132.8900	133.3500	-0.157%	2,425,741	+15.853%
2025-08-13	133.4600	133.740000	129.8227	133.5600	+0.459%	2,269,525	+15.671%
2025-08-12	132.0600	132.990000	131.8450	132.9500	+1.095%	2,548,246	+16.202%
2025-08-11	131.8000	132.030000	131.3045	131.5100	-0.265%	3,282,545	+17.474%
2025-08-08	131.4100	131.965000	131.3100	131.8600	+0.587%	2,377,537	+17.162%
2025-08-07	131.7000	131.830000	130.4550	131.0900	+0.237%	2,779,458	+17.850%
2025-08-06	130.1950	130.910000	129.9900	130.7800	+0.747%	2,940,417	+18.130%
2025-08-05	130.4000	130.580000	129.5450	129.8100	-0.277%	2,230,933	+19.012%
2025-08-04	129.2100	130.190000	129.2100	130.1700	+1.442%	5,921,665	+18.683%
2025-08-01	129.1300	129.130000	127.7700	128.3200	-1.262%	8,378,944	+20.394%
2025-07-31	131.0900	131.210000	129.7400	129.9600	-0.498%	5,994,489	+18.875%
2025-07-30	131.0300	131.335000	130.1000	130.6100	-0.336%	4,468,304	+18.283%
2025-07-29	131.4500	131.570000	130.8800	131.0500	-0.183%	2,139,613	+17.886%
2025-07-28	131.6200	131.630000	131.0450	131.2900	-0.447%	1,965,342	+17.671%
2025-07-25	131.4300	131.960000	131.3450	131.8800	+0.190%	1,488,201	+17.144%
2025-07-24	131.8000	131.950000	131.6000	131.6300	-0.205%	1,664,258	+17.367%
2025-07-23	131.2600	131.910000	130.9050	131.9000	+1.189%	3,900,188	+17.127%
2025-07-22	130.3200	130.460000	129.6500	130.3500	+0.169%	1,964,878	+18.519%
2025-07-21	130.2300	130.750000	130.0400	130.1300	+0.285%	2,425,992	+18.720%
2025-07-18	130.3300	130.370000	129.6350	129.7600	-0.077%	1,766,376	+19.058%
2025-07-17	129.2600	129.949900	129.2000	129.8600	+0.402%	7,461,521	+18.967%
2025-07-16	128.9400	129.400000	128.2400	129.3400	+0.388%	3,145,199	+19.445%
2025-07-15	129.9800	130.040000	128.8300	128.8400	-0.417%	1,498,836	+19.908%
2025-07-14	129.1000	129.475000	128.8900	129.3800	+0.139%	3,144,909	+19.408%
2025-07-11	129.0900	129.410000	128.9500	129.2000	-0.501%	879,341	+19.574%
2025-07-10	129.4300	130.005000	129.2600	129.8500	+0.208%	1,261,963	+18.976%
2025-07-09	129.3900	129.620000	128.9700	129.5800	+0.543%	1,904,289	+19.224%
2025-07-08	128.8100	129.135000	128.6050	128.8800	+0.171%	1,526,773	+19.871%
2025-07-07	129.2800	129.370000	128.1900	128.6600	-0.871%	2,434,801	+20.076%
2025-07-03	129.3800	129.950000	129.2500	129.7900	+0.573%	1,570,129	+19.031%
2025-07-02	128.4200	129.060000	128.1900	129.0500	+0.405%	2,118,935	+19.713%
2025-07-01	128.1900	128.710000	128.0900	128.5300	-0.054%	3,796,467	+20.198%
2025-06-30	128.4100	128.805000	128.0900	128.6000	+0.437%	4,963,452	+20.132%
2025-06-27	127.7700	128.440000	127.3600	128.0400	+0.447%	3,147,812	+20.658%
2025-06-26	126.9800	127.545000	126.8000	127.4700	+0.839%	3,802,271	+21.197%
2025-06-25	126.5200	126.542500	126.0900	126.4100	-0.071%	2,421,409	+22.213%
2025-06-24	125.9400	126.666500	125.7400	126.5000	+1.322%	6,680,132	+22.126%
2025-06-23	123.5100	124.910000	123.2000	124.8500	+0.897%	6,718,589	+23.740%
2025-06-20	124.5900	124.760000	123.5700	123.7400	-0.443%	2,794,829	+24.850%
2025-06-18	124.4600	124.960000	124.0600	124.2900	+0.032%	4,647,764	+24.298%
2025-06-17	124.8850	125.140000	124.0600	124.2500	-1.012%	2,058,577	+24.338%
2025-06-16	125.3300	126.040000	125.2800	125.5200	+0.104%	3,243,135	+23.080%
2025-06-13	125.5550	126.260000	125.0700	125.3900	-1.151%	3,165,891	+23.208%
2025-06-12	126.1300	126.900000	126.1300	126.8500	+0.396%	1,639,263	+21.790%
2025-06-11	126.8600	126.990000	126.0200	126.3500	-0.134%	2,503,826	+22.271%
2025-06-10	126.0900	126.575000	125.8200	126.5200	+0.476%	2,072,885	+22.107%
2025-06-09	125.7900	126.260000	125.6700	125.9200	+0.127%	1,255,966	+22.689%
2025-06-06	125.7000	126.000000	125.3800	125.7600	+0.769%	1,264,307	+22.845%
2025-06-05	125.7100	125.800000	124.4600	124.8000	-0.296%	3,729,965	+23.790%
2025-06-04	125.0700	125.540000	125.0400	125.1700	+0.256%	2,672,904	+23.424%
2025-06-03	124.2000	125.060000	124.0800	124.8500	+0.225%	1,475,680	+23.740%
2025-06-02	123.6600	124.580000	123.0700	124.5700	+0.744%	2,623,027	+24.019%
2025-05-30	123.7900	123.975000	122.5600	123.6500	-0.210%	8,231,727	+24.941%
2025-05-29	124.5400	124.540000	123.2400	123.9100	+0.364%	5,597,496	+24.679%
2025-05-28	123.9700	124.280000	123.3400	123.4600	-0.716%	2,161,825	+25.134%
2025-05-27	123.5900	124.390000	123.3300	124.3500	+1.676%	4,211,063	+24.238%
2025-05-23	121.2900	122.720000	121.2500	122.3000	-0.310%	2,805,870	+26.321%
2025-05-22	122.3700	123.305000	122.2900	122.6800	-0.057%	2,633,529	+25.929%
2025-05-21	123.7500	124.470000	122.5600	122.7500	-1.239%	6,068,164	+25.857%
2025-05-20	124.1600	124.390000	123.7100	124.2900	-0.113%	1,078,896	+24.298%
2025-05-19	123.0800	124.480000	123.0000	124.4300	+0.314%	2,018,919	+24.158%
2025-05-16	123.6100	124.070000	123.1500	124.0400	+0.478%	1,662,294	+24.549%
2025-05-15	122.6600	123.478200	122.4800	123.4500	+0.538%	2,172,964	+25.144%
2025-05-14	122.9900	123.170000	122.4600	122.7900	+0.090%	1,840,945	+25.816%
2025-05-13	121.9300	123.080000	121.9000	122.6800	+0.533%	2,243,145	+25.929%
2025-05-12	121.7450	122.040000	120.9800	122.0300	+2.434%	3,858,014	+26.600%
2025-05-09	119.4300	119.680000	118.8600	119.1300	+0.134%	1,836,548	+29.682%
2025-05-08	119.0300	119.890000	118.5400	118.9700	+0.329%	2,864,521	+29.856%
2025-05-07	118.2800	119.000000	117.8200	118.5800	+0.084%	3,965,509	+30.283%
2025-05-06	118.3600	119.175000	118.0000	118.4800	-0.579%	3,736,576	+30.393%
2025-05-05	118.7950	119.670000	118.7950	119.1700	-0.201%	2,752,174	+29.638%
2025-05-02	119.0000	119.660000	118.7800	119.4100	+1.695%	1,843,976	+29.378%
2025-05-01	117.9700	118.420000	117.3500	117.4200	+0.368%	1,376,247	+31.570%
2025-04-30	115.8600	117.380000	114.8500	116.9900	0.000%	4,055,104	+32.054%
2025-04-29	116.1900	117.235832	116.0000	116.9900	+0.507%	3,759,846	+32.054%
2025-04-28	116.3900	116.710000	115.4300	116.4000	+0.189%	3,091,055	+32.723%
2025-04-25	115.2800	116.230000	114.9500	116.1800	+0.580%	2,710,397	+32.975%
2025-04-24	113.9300	115.620000	113.5800	115.5100	+1.825%	2,877,592	+33.746%
2025-04-23	114.4600	115.180000	113.1700	113.4400	+1.222%	2,144,650	+36.187%
2025-04-22	110.7800	112.570000	110.7800	112.0700	+2.254%	5,348,997	+37.851%
2025-04-21	110.7600	110.990000	108.5500	109.6000	-1.616%	6,984,780	+40.958%
2025-04-17	111.7800	112.330000	111.0000	111.4000	+0.424%	2,470,702	+38.680%
2025-04-16	111.8600	112.520000	110.0500	110.9300	-1.588%	4,677,776	+39.268%
2025-04-15	112.9700	113.620000	112.5500	112.7200	+0.062%	2,828,757	+37.056%
2025-04-14	113.5300	113.650000	111.6400	112.6500	+1.395%	2,556,885	+37.142%
2025-04-11	109.0200	111.840000	108.8700	111.1000	+1.693%	5,281,643	+39.055%
2025-04-10	110.6200	110.760000	106.4400	109.2500	-3.061%	10,438,847	+41.410%
2025-04-09	103.0900	113.170000	102.9200	112.7000	+8.794%	10,941,667	+37.081%
2025-04-08	108.3300	108.830000	102.1900	103.5900	-1.315%	7,824,482	+49.136%
2025-04-07	102.7900	108.735000	101.2500	104.9700	-0.972%	10,798,223	+47.175%
2025-04-04	109.5700	109.825000	105.9950	106.0000	-6.120%	6,192,599	+45.745%
2025-04-03	114.1000	114.740000	112.7600	112.9100	-3.825%	3,714,921	+36.826%
2025-04-02	115.6700	117.860000	115.6600	117.4000	+0.514%	2,394,405	+31.593%
2025-04-01	116.1300	117.120000	115.4600	116.8000	+0.352%	2,637,395	+32.269%
2025-03-31	114.9800	116.650000	114.2600	116.3900	+0.129%	2,622,704	+32.735%
2025-03-28	117.8300	117.945000	116.0700	116.2400	-1.725%	2,029,628	+32.906%
2025-03-27	118.1900	118.900000	117.8200	118.2800	-0.144%	1,785,623	+30.614%
2025-03-26	119.5300	119.750000	118.1570	118.4500	-1.102%	1,554,682	+30.426%
2025-03-25	119.9000	120.015000	119.5650	119.7700	+0.050%	2,071,519	+28.989%
2025-03-24	119.0700	119.710000	118.9000	119.7100	+1.466%	2,695,431	+29.054%
2025-03-21	117.1800	118.125000	117.0200	117.9800	-0.211%	1,582,947	+30.946%
2025-03-20	117.6300	118.855000	117.5400	118.2300	-0.421%	2,272,500	+30.669%
2025-03-19	117.9600	119.450000	117.7000	118.7300	+0.815%	5,357,325	+30.119%
2025-03-18	118.1900	118.350000	117.3100	117.7700	-0.717%	2,009,654	+31.179%
2025-03-17	117.6300	119.045000	117.5600	118.6200	+0.996%	1,389,513	+30.239%
2025-03-14	116.1400	117.630000	116.1200	117.4500	+1.989%	1,602,550	+31.537%
2025-03-13	116.0600	116.350000	114.8400	115.1600	-1.142%	3,379,412	+34.152%
2025-03-12	116.8100	117.070000	115.4600	116.4900	+0.596%	6,023,814	+32.621%
2025-03-11	116.2100	116.905000	114.9300	115.8000	-0.524%	3,854,192	+33.411%
2025-03-10	117.6300	118.030000	115.4000	116.4100	-2.586%	3,143,282	+32.712%
2025-03-07	118.5700	119.700000	117.6100	119.5000	+0.674%	3,069,430	+29.280%
2025-03-06	119.3600	120.190000	118.2800	118.7000	-1.543%	2,576,060	+30.152%
2025-03-05	119.2900	120.850000	118.7800	120.5600	+1.584%	3,238,493	+28.144%
2025-03-04	118.8700	120.210000	117.3900	118.6800	-0.728%	2,433,760	+30.174%
2025-03-03	121.8000	121.960000	118.8000	119.5500	-1.059%	2,080,796	+29.226%
2025-02-28	119.4500	120.895000	118.9000	120.8300	+0.969%	3,211,951	+27.857%
2025-02-27	121.6800	121.800000	119.6100	119.6700	-1.522%	2,306,139	+29.097%
2025-02-26	121.9200	122.480000	121.0850	121.5200	+0.190%	1,495,176	+27.131%
2025-02-25	122.0200	122.035000	120.5000	121.2900	-0.156%	2,674,363	+27.372%
2025-02-24	122.4000	122.560000	121.3100	121.4800	-0.532%	3,258,042	+27.173%
2025-02-21	123.8900	123.890000	121.9550	122.1300	-1.357%	1,646,247	+26.496%
2025-02-20	123.9800	124.050000	123.1950	123.8100	-0.137%	1,265,241	+24.780%
2025-02-19	123.6900	124.060000	123.4950	123.9800	-0.121%	1,712,177	+24.609%
2025-02-18	123.8500	124.150000	123.6550	124.1300	+0.413%	1,465,604	+24.458%
2025-02-14	124.0200	124.020000	123.5250	123.6200	-0.016%	1,848,800	+24.972%
2025-02-13	122.7100	123.640000	122.2700	123.6400	+1.162%	1,946,812	+24.951%
2025-02-12	121.4300	122.490000	121.1500	122.2200	-0.090%	1,541,953	+26.403%
2025-02-11	121.9500	122.485000	121.7600	122.3300	+0.016%	2,912,840	+26.290%
2025-02-10	122.1600	122.320000	121.8100	122.3100	+0.808%	1,794,836	+26.310%
2025-02-07	122.5700	122.755000	121.2300	121.3300	-0.801%	2,692,603	+27.330%
2025-02-06	122.2800	122.335000	121.7200	122.3100	+0.345%	1,145,176	+26.310%
2025-02-05	121.4300	121.940000	120.9500	121.8900	+0.486%	2,394,536	+26.745%