Dark

ACWI
iShares MSCI ACWI ETF
stock NASDAQ ETF

At Close

Sep 25, 2026 3:59:59 PM EDT

161.02USD+0.587%(+0.94)1,205,149

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

160.52USD+0.275%(+0.44)774

After-hours

Sep 24, 2026 4:49:30 PM EDT

158.19USD-1.167%(-1.87)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	160.5200	161.210000	160.0100	161.0500	+0.606%	1,205,149	0.000%
2026-09-24	159.4300	160.447000	159.1701	160.0800	-0.087%	1,568,411	+0.606%
2026-09-23	161.6100	161.670000	159.9800	160.2200	-1.221%	3,010,504	+0.518%
2026-09-22	162.0400	162.460000	161.5850	162.2000	+0.216%	2,788,665	-0.709%
2026-09-21	160.6600	162.079400	160.5000	161.8500	+1.607%	1,277,595	-0.494%
2026-09-18	159.3600	159.405000	158.6400	159.2900	-0.175%	1,597,162	+1.105%
2026-09-17	159.7700	159.770000	159.1900	159.5700	+1.244%	1,369,325	+0.927%
2026-09-16	158.9600	159.250000	156.6800	157.6100	-0.373%	1,766,239	+2.183%
2026-09-15	158.9100	158.910000	157.9200	158.2000	-0.478%	2,049,340	+1.802%
2026-09-14	158.7400	159.660000	158.3500	158.9600	-0.805%	1,470,723	+1.315%
2026-09-11	160.3700	160.690000	160.0300	160.2500	+0.919%	2,206,069	+0.499%
2026-09-10	159.1500	159.450000	158.7000	158.7900	-0.849%	1,233,709	+1.423%
2026-09-09	160.8000	160.810000	159.9300	160.1500	-0.608%	899,210	+0.562%
2026-09-08	161.9700	161.990000	161.0100	161.1300	-0.469%	1,536,007	-0.050%
2026-09-04	161.6050	162.075000	161.5500	161.8900	-0.031%	1,659,971	-0.519%
2026-09-03	161.0000	162.130000	160.7199	161.9400	+1.111%	1,756,601	-0.550%
2026-09-02	159.5300	160.295000	159.4300	160.1600	+0.464%	1,817,233	+0.556%
2026-09-01	159.8800	160.210000	159.0200	159.4200	-0.784%	2,485,702	+1.022%
2026-08-31	161.1100	161.130000	160.2550	160.6800	-0.255%	2,622,513	+0.230%
2026-08-28	161.9600	162.310000	160.8850	161.0900	-0.272%	1,535,289	-0.025%
2026-08-27	161.4400	161.790000	160.9400	161.5300	+0.392%	2,863,134	-0.297%
2026-08-26	160.9900	161.265000	160.5200	160.9000	-0.112%	1,793,060	+0.093%
2026-08-25	160.9000	161.140000	160.3400	161.0800	+0.549%	1,688,149	-0.019%
2026-08-24	160.5000	160.500000	159.8250	160.2000	-0.379%	929,579	+0.531%
2026-08-21	160.8000	161.200000	160.4850	160.8100	+0.525%	1,721,561	+0.149%
2026-08-20	160.2000	160.900000	159.8400	159.9700	-0.454%	2,669,285	+0.675%
2026-08-19	161.0000	161.250000	160.5000	160.7000	+0.387%	1,533,021	+0.218%
2026-08-18	160.8100	160.980000	160.0550	160.0800	-1.081%	2,352,272	+0.606%
2026-08-17	162.5800	162.580000	161.8250	161.8300	-0.283%	2,259,323	-0.482%
2026-08-14	162.6800	162.744400	161.0100	162.2900	-0.117%	2,839,807	-0.764%
2026-08-13	162.0500	162.797500	161.8600	162.4800	+0.513%	1,106,110	-0.880%
2026-08-12	162.1500	162.150000	161.3800	161.6500	+0.472%	1,853,526	-0.371%
2026-08-11	161.5000	161.610000	160.6200	160.8900	-0.130%	1,518,541	+0.099%
2026-08-10	161.1800	161.515000	160.9400	161.1000	-0.211%	1,535,387	-0.031%
2026-08-07	161.2500	161.560000	160.6593	161.4400	+0.837%	2,164,913	-0.242%
2026-08-06	160.2950	160.810000	159.1600	160.1000	-0.249%	1,807,142	+0.593%
2026-08-05	161.4450	161.720000	160.4200	160.5000	-0.081%	2,383,299	+0.343%
2026-08-04	158.8200	160.955000	158.6100	160.6300	+1.703%	4,806,997	+0.261%
2026-08-03	156.6400	158.040000	156.5100	157.9400	+0.965%	2,049,179	+1.969%
2026-07-31	156.2500	156.590000	154.4900	156.4300	+0.495%	3,181,448	+2.953%
2026-07-30	154.3400	155.780000	153.9700	155.6600	+2.092%	3,333,059	+3.463%
2026-07-29	154.1600	155.340000	151.4200	152.4700	-1.339%	2,624,912	+5.627%
2026-07-28	153.9600	154.970000	153.3500	154.5400	-0.045%	2,029,154	+4.213%
2026-07-27	155.6900	155.790000	153.8500	154.6100	+0.201%	2,723,743	+4.165%
2026-07-24	154.2600	155.375000	154.0200	154.3000	-0.026%	2,232,378	+4.375%
2026-07-23	154.3700	155.185000	153.6800	154.3400	-1.184%	1,243,757	+4.348%
2026-07-22	156.1900	156.630000	156.0050	156.1900	-0.064%	1,124,062	+3.112%
2026-07-21	155.7800	156.500000	155.2650	156.2900	+1.172%	2,328,061	+3.046%
2026-07-20	155.7100	155.850000	154.3600	154.4800	-0.335%	6,395,083	+4.253%
2026-07-17	154.3700	155.590000	153.9000	155.0000	-0.870%	5,062,943	+3.903%
2026-07-16	156.4500	157.055000	155.7900	156.3600	-0.736%	3,653,193	+2.999%
2026-07-15	157.5900	157.660000	156.3600	157.5200	+0.370%	2,590,320	+2.241%
2026-07-14	156.7500	157.400000	156.4600	156.9400	+0.641%	1,961,868	+2.619%
2026-07-13	156.8300	156.985000	155.6800	155.9400	-1.104%	2,143,502	+3.277%
2026-07-10	157.2200	157.790000	156.2900	157.6800	+0.420%	2,306,170	+2.137%
2026-07-09	156.5100	157.260000	156.0900	157.0200	+0.718%	1,709,032	+2.567%
2026-07-08	155.6300	155.960000	154.4150	155.9000	-0.358%	8,363,931	+3.303%
2026-07-07	157.4100	157.550000	156.0600	156.4600	-0.956%	1,342,206	+2.934%
2026-07-06	157.2450	158.120000	157.1200	157.9700	+1.166%	3,335,197	+1.950%
2026-07-02	156.8900	157.770000	155.0300	156.1500	+0.019%	3,202,347	+3.138%
2026-07-01	156.1700	156.880000	155.6500	156.1200	-0.542%	4,127,071	+3.158%
2026-06-30	155.7300	157.115000	155.6100	156.9700	+0.738%	3,190,967	+2.599%
2026-06-29	154.9700	155.880000	153.7700	155.8200	+0.998%	1,214,858	+3.356%
2026-06-26	153.5400	155.030000	153.0500	154.2800	-0.271%	2,769,699	+4.388%
2026-06-25	155.8900	156.010000	153.9500	154.7000	+0.305%	3,330,964	+4.105%
2026-06-24	154.3400	155.330000	153.7000	154.2300	-0.136%	3,261,784	+4.422%
2026-06-23	154.4300	155.610000	153.4300	154.4400	-1.999%	2,946,251	+4.280%
2026-06-22	158.4600	158.530000	157.2800	157.5900	-0.095%	2,909,682	+2.196%
2026-06-18	157.8300	158.040000	157.0600	157.7400	+1.239%	5,934,981	+2.098%
2026-06-17	157.9200	158.230000	155.6200	155.8100	-0.972%	8,198,357	+3.363%
2026-06-16	158.2900	158.430000	157.2100	157.3400	-0.443%	2,667,527	+2.358%
2026-06-15	157.9300	158.470000	157.7700	158.0400	+1.003%	2,738,952	+1.905%
2026-06-12	156.0500	156.990000	155.1050	156.4700	+0.411%	4,850,378	+2.927%
2026-06-11	153.1850	156.120000	152.4900	155.8300	+2.358%	5,605,439	+3.350%
2026-06-10	153.5600	154.870000	152.2100	152.2400	-1.527%	2,994,796	+5.787%
2026-06-09	156.2200	156.840000	151.6300	154.6000	-0.207%	3,306,094	+4.172%
2026-06-08	155.7400	156.070000	154.6600	154.9200	+0.343%	3,645,329	+3.957%
2026-06-05	157.6300	157.645000	152.8200	154.3900	-2.979%	3,763,324	+4.314%
2026-06-04	158.2000	159.350000	157.8100	159.1300	+0.303%	1,715,277	+1.207%
2026-06-03	159.6900	159.700000	158.4600	158.6500	-0.825%	2,164,603	+1.513%
2026-06-02	159.0300	160.030000	159.0300	159.9700	+0.547%	4,033,027	+0.675%
2026-06-01	158.6000	159.670000	157.9400	159.1000	+0.353%	3,016,350	+1.226%
2026-05-29	158.7700	159.050000	158.2900	158.5400	+0.183%	4,155,574	+1.583%
2026-05-28	157.2200	158.470000	156.9035	158.2500	+0.387%	2,948,346	+1.769%
2026-05-27	157.8900	158.000000	157.1850	157.6400	-0.127%	1,877,597	+2.163%
2026-05-26	157.5550	158.000000	157.2600	157.8400	+1.186%	3,247,065	+2.034%
2026-05-22	156.3800	156.770000	155.8300	155.9900	+0.193%	2,320,260	+3.244%
2026-05-21	154.4300	156.195000	154.2500	155.6900	+0.380%	2,182,718	+3.443%
2026-05-20	153.8700	155.370000	153.3600	155.1000	+1.273%	5,289,444	+3.836%
2026-05-19	153.2450	154.170000	152.6700	153.1500	-0.777%	4,022,923	+5.158%
2026-05-18	154.9300	154.970000	153.2200	154.3500	+0.175%	2,685,037	+4.341%
2026-05-15	154.7400	154.900000	153.7800	154.0800	-1.641%	2,253,678	+4.524%
2026-05-14	155.9850	156.980000	155.9000	156.6500	+0.494%	3,028,952	+2.809%
2026-05-13	154.6800	156.080000	154.4300	155.8800	+0.795%	2,295,637	+3.317%
2026-05-12	154.5800	154.820000	153.3400	154.6500	-0.566%	3,421,057	+4.138%
2026-05-11	155.2400	155.830000	155.2000	155.5300	+0.097%	2,474,873	+3.549%
2026-05-08	154.9200	155.470000	154.9050	155.3800	+0.942%	1,953,122	+3.649%
2026-05-07	155.4700	155.605000	153.6900	153.9300	-0.946%	5,164,032	+4.625%
2026-05-06	154.2900	155.465000	154.1150	155.4000	+2.002%	3,434,269	+3.636%
2026-05-05	151.8550	152.595000	151.7000	152.3500	+1.095%	4,058,897	+5.711%
2026-05-04	151.3400	151.870000	150.1800	150.7000	-0.633%	5,229,497	+6.868%
2026-05-01	151.7000	152.580000	151.2600	151.6600	+0.079%	2,439,956	+6.191%
2026-04-30	150.2150	151.670000	149.5800	151.5400	+1.609%	5,417,212	+6.276%
2026-04-29	149.5400	149.540000	148.4600	149.1400	-0.321%	3,339,369	+7.986%
2026-04-28	149.7000	149.950000	149.0600	149.6200	-0.591%	3,571,228	+7.639%
2026-04-27	150.4200	150.690000	150.0750	150.5100	+0.013%	2,849,066	+7.003%
2026-04-24	149.8000	150.850000	149.5500	150.4900	+0.831%	4,701,620	+7.017%
2026-04-23	149.7100	150.270000	147.8750	149.2500	-0.613%	6,046,529	+7.906%
2026-04-22	149.8550	151.470000	149.6600	150.1700	+0.961%	2,079,613	+7.245%
2026-04-21	150.3600	150.645000	148.5300	148.7400	-1.110%	3,351,745	+8.276%
2026-04-20	150.2900	150.600000	149.7600	150.4100	-0.325%	3,303,897	+7.074%
2026-04-17	150.3900	151.420000	150.2100	150.9000	+1.343%	3,021,739	+6.726%
2026-04-16	149.0700	149.340000	148.4500	148.9000	+0.067%	4,669,288	+8.160%
2026-04-15	148.0000	148.860000	147.8900	148.8000	+0.466%	2,763,480	+8.233%
2026-04-14	146.8400	148.185000	146.8400	148.1100	+1.161%	1,635,625	+8.737%
2026-04-13	144.3300	146.440000	144.2500	146.4100	+0.945%	8,907,835	+9.999%
2026-04-10	145.4200	145.690000	144.8050	145.0400	-0.021%	3,869,670	+11.038%
2026-04-09	144.1700	145.385000	143.6700	145.0700	+0.311%	1,763,969	+11.015%
2026-04-08	145.0800	145.425000	143.7300	144.6200	+3.153%	3,983,642	+11.361%
2026-04-07	139.6400	140.280000	138.3500	140.2000	+0.036%	3,498,436	+14.872%
2026-04-06	139.7200	140.400000	139.5200	140.1500	+0.509%	2,980,563	+14.913%
2026-04-02	137.3050	139.970000	137.0650	139.4400	-0.165%	3,515,844	+15.498%
2026-04-01	139.5400	140.490000	139.2400	139.6700	+0.940%	7,240,333	+15.308%
2026-03-31	135.7250	138.520000	135.4500	138.3700	+3.115%	9,946,282	+16.391%
2026-03-30	135.7600	135.870000	133.6500	134.1900	-0.268%	4,458,559	+20.016%
2026-03-27	135.9900	136.120000	134.2600	134.5500	-1.342%	3,699,423	+19.695%
2026-03-26	137.8900	138.670000	136.3100	136.3800	-2.124%	6,633,230	+18.089%
2026-03-25	139.4700	140.030000	138.6800	139.3400	+0.942%	4,464,717	+15.581%
2026-03-24	137.4700	138.860000	137.1800	138.0400	-0.555%	6,268,563	+16.669%
2026-03-23	138.7200	140.275000	138.1000	138.8100	+1.663%	7,483,114	+16.022%
2026-03-20	138.8000	139.030000	135.8450	136.5400	-2.038%	4,888,500	+17.951%
2026-03-19	138.1550	140.040000	137.9150	139.3800	-0.236%	5,815,999	+15.547%
2026-03-18	141.2500	141.560000	139.6800	139.7100	-1.529%	3,895,518	+15.274%
2026-03-17	142.5600	142.690000	141.7600	141.8800	+0.283%	3,907,540	+13.511%
2026-03-16	141.0600	142.065000	140.8900	141.4800	+1.390%	3,359,394	+13.832%
2026-03-13	141.1300	141.840000	139.3000	139.5400	-0.648%	5,931,957	+15.415%
2026-03-12	141.7900	141.790000	140.4100	140.4500	-1.742%	14,277,245	+14.667%
2026-03-11	142.8600	143.650000	142.1900	142.9400	-0.077%	5,533,878	+12.670%
2026-03-10	143.4000	144.810000	142.6300	143.0500	0.000%	8,145,898	+12.583%
2026-03-09	140.3300	143.490000	139.2500	143.0500	+0.967%	9,087,330	+12.583%
2026-03-06	141.2400	142.440000	140.6400	141.6800	-1.144%	9,653,441	+13.672%
2026-03-05	143.6450	144.525000	142.0700	143.3200	-1.159%	13,123,474	+12.371%
2026-03-04	144.0650	145.350000	143.6800	145.0000	+0.919%	7,874,987	+11.069%
2026-03-03	142.2900	144.280000	140.9900	143.6800	-1.958%	17,312,146	+12.089%
2026-03-02	145.1400	147.060000	144.9600	146.5500	-0.563%	8,720,225	+9.894%
2026-02-27	147.0100	147.620000	146.6900	147.3800	-0.385%	7,730,452	+9.275%
2026-02-26	148.4800	148.600000	146.8850	147.9500	-0.471%	5,787,276	+8.854%
2026-02-25	148.1700	148.750000	147.9650	148.6500	+0.896%	4,709,217	+8.342%
2026-02-24	146.2900	147.540000	145.9200	147.3300	+0.732%	4,872,952	+9.312%
2026-02-23	147.0800	147.730000	145.8400	146.2600	-0.928%	7,126,916	+10.112%
2026-02-20	146.0000	147.670000	145.8700	147.6300	+0.882%	9,126,706	+9.090%
2026-02-19	145.8000	146.400000	145.6400	146.3400	-0.198%	4,348,785	+10.052%
2026-02-18	146.3400	147.290000	146.0500	146.6300	+0.432%	4,213,496	+9.834%
2026-02-17	145.2800	146.360000	144.3850	146.0000	+0.041%	6,740,038	+10.308%
2026-02-13	145.6100	146.610000	144.7700	145.9400	+0.199%	11,693,063	+10.354%
2026-02-12	148.3000	148.370000	145.5300	145.6500	-1.395%	10,566,769	+10.573%
2026-02-11	148.2500	148.410000	146.8800	147.7100	+0.272%	7,408,170	+9.031%
2026-02-10	147.8200	148.010000	147.2400	147.3100	-0.068%	6,795,902	+9.327%
2026-02-09	146.2800	147.680000	146.0400	147.4100	+0.772%	3,577,001	+9.253%
2026-02-06	144.4600	146.470000	144.4200	146.2800	+2.144%	4,311,404	+10.097%
2026-02-05	143.8050	144.540000	142.9200	143.2100	-1.228%	4,060,935	+12.457%
2026-02-04	146.1500	146.250000	144.1700	144.9900	-0.378%	6,790,316	+11.077%
2026-02-03	146.4800	146.640000	144.3600	145.5400	-0.526%	4,617,166	+10.657%
2026-02-02	145.1300	146.570000	145.0500	146.3100	+0.557%	4,844,901	+10.074%
2026-01-30	146.1100	146.425000	144.7200	145.5000	-0.818%	6,874,788	+10.687%
2026-01-29	147.3900	147.430000	144.8500	146.7000	-0.095%	4,337,318	+9.782%
2026-01-28	147.2500	147.310000	146.3900	146.8400	-0.150%	4,428,239	+9.677%
2026-01-27	146.4500	147.160000	146.4400	147.0600	+0.920%	3,690,072	+9.513%
2026-01-26	145.3200	146.130000	145.3200	145.7200	+0.386%	3,017,704	+10.520%
2026-01-23	144.6300	145.250000	144.3800	145.1600	+0.242%	3,349,734	+10.947%
2026-01-22	144.9500	145.170000	144.3800	144.8100	+0.556%	2,678,408	+11.215%
2026-01-21	142.8750	144.630000	142.5650	144.0100	+1.159%	5,531,273	+11.833%
2026-01-20	142.8400	143.660000	142.2100	142.3600	-1.821%	4,308,839	+13.129%
2026-01-16	145.2600	145.300000	144.5200	145.0000	0.000%	2,618,278	+11.069%
2026-01-15	145.4700	145.630000	144.8800	145.0000	+0.200%	3,442,002	+11.069%
2026-01-14	144.7200	144.785000	143.9500	144.7100	-0.124%	2,994,366	+11.292%
2026-01-13	145.3050	145.400000	144.5300	144.8900	-0.337%	4,738,527	+11.153%
2026-01-12	144.6300	145.480000	144.4300	145.3800	+0.435%	2,882,717	+10.779%
2026-01-09	144.0900	144.965000	143.8700	144.7500	+0.682%	2,243,897	+11.261%
2026-01-08	143.6100	143.905000	143.3100	143.7700	-0.028%	7,420,263	+12.019%
2026-01-07	144.2300	144.490000	143.7300	143.8100	-0.374%	2,905,638	+11.988%
2026-01-06	143.8300	144.470000	143.8050	144.3500	+0.466%	3,309,904	+11.569%
2026-01-05	143.0850	144.700000	142.9900	143.6800	+0.835%	7,918,603	+12.089%
2026-01-02	142.7700	142.950000	141.4900	142.4900	+0.707%	5,204,221	+13.025%
2025-12-31	142.5500	142.900000	141.4800	141.4900	-0.646%	4,227,666	+13.824%
2025-12-30	142.4850	142.745000	142.3300	142.4100	0.000%	2,691,391	+13.089%
2025-12-29	142.2500	142.670000	142.0500	142.4100	-0.343%	2,897,617	+13.089%
2025-12-26	142.8000	143.040000	142.6800	142.9000	+0.133%	2,064,480	+12.701%
2025-12-24	142.5000	142.860000	142.3600	142.7100	+0.175%	1,778,349	+12.851%
2025-12-23	141.7700	142.490000	141.6700	142.4600	+0.508%	2,150,420	+13.049%
2025-12-22	141.2600	141.850000	141.2600	141.7400	+0.589%	3,348,227	+13.624%
2025-12-19	140.3300	141.140000	140.2000	140.9100	+0.859%	2,601,721	+14.293%
2025-12-18	139.9500	140.530000	139.4400	139.7100	+0.830%	4,216,177	+15.274%
2025-12-17	140.0700	140.240000	138.5100	138.5600	-1.022%	3,596,426	+16.231%
2025-12-16	140.0200	140.500000	139.3300	139.9900	-1.276%	2,658,740	+15.044%
2025-12-15	142.5900	142.750000	141.5400	141.8000	+0.021%	2,810,027	+13.575%
2025-12-12	143.1400	143.235000	141.2650	141.7700	-0.985%	9,540,378	+13.599%
2025-12-11	142.4200	143.234200	141.9600	143.1800	+0.266%	3,387,245	+12.481%
2025-12-10	141.6000	143.065000	141.4550	142.8000	+0.812%	3,282,435	+12.780%
2025-12-09	141.7300	142.070000	141.5400	141.6500	-0.078%	2,179,097	+13.696%
2025-12-08	142.3200	142.320000	141.3900	141.7600	-0.239%	1,875,311	+13.608%
2025-12-05	142.3200	142.775000	141.9600	142.1000	+0.092%	9,187,425	+13.336%
2025-12-04	142.0200	142.078000	141.4000	141.9700	+0.205%	3,009,052	+13.439%
2025-12-03	141.0900	141.810000	140.8500	141.6800	+0.375%	3,333,814	+13.672%
2025-12-02	141.2600	141.435000	140.6450	141.1500	+0.220%	3,389,411	+14.098%
2025-12-01	140.5500	141.380000	140.5500	140.8400	-0.445%	3,552,538	+14.350%
2025-11-28	140.9200	141.530000	140.8500	141.4700	+0.497%	2,463,132	+13.840%
2025-11-26	140.1500	141.100000	140.1000	140.7700	+0.824%	2,503,783	+14.406%
2025-11-25	138.6000	139.765000	137.7250	139.6200	+0.911%	4,433,958	+15.349%
2025-11-24	137.4400	138.610000	137.1400	138.3600	+1.111%	3,679,636	+16.399%
2025-11-21	135.9950	137.785000	135.2300	136.8400	+0.989%	7,636,576	+17.692%
2025-11-20	139.4900	139.760000	135.4400	135.5000	-1.512%	6,016,306	+18.856%
2025-11-19	137.3900	138.770000	136.8500	137.5800	+0.138%	3,035,281	+17.059%
2025-11-18	137.6000	138.570000	136.5000	137.3900	-0.859%	5,619,408	+17.221%
2025-11-17	139.3800	140.120000	137.7300	138.5800	-1.071%	4,772,789	+16.214%
2025-11-14	138.8250	140.750000	138.4800	140.0800	-0.050%	4,752,507	+14.970%
2025-11-13	141.7200	141.920000	139.8800	140.1500	-1.532%	3,793,173	+14.913%
2025-11-12	142.3700	142.480000	141.9500	142.3300	+0.197%	3,118,878	+13.153%
2025-11-11	141.3700	142.180000	141.3400	142.0500	+0.332%	1,573,259	+13.376%
2025-11-10	140.6700	141.725000	140.4000	141.5800	+1.462%	2,521,441	+13.752%
2025-11-07	138.9000	139.565000	137.6300	139.5400	+0.144%	5,357,719	+15.415%
2025-11-06	140.3850	140.590000	139.0000	139.3400	-0.868%	4,712,974	+15.581%
2025-11-05	139.8200	141.065000	139.7900	140.5600	+0.465%	2,888,073	+14.577%
2025-11-04	140.0600	140.850000	139.7600	139.9100	-1.277%	3,647,129	+15.110%
2025-11-03	142.1200	142.120000	141.0200	141.7200	+0.219%	3,644,557	+13.640%
2025-10-31	141.6100	141.890000	140.8200	141.4100	+0.170%	3,685,945	+13.889%
2025-10-30	141.5200	142.105000	141.1650	141.1700	-0.975%	4,218,581	+14.082%
2025-10-29	143.0000	143.045000	141.6300	142.5600	+0.007%	4,621,063	+12.970%
2025-10-28	142.3700	142.900000	142.1950	142.5500	+0.148%	2,241,210	+12.978%
2025-10-27	141.8300	142.415000	141.8300	142.3400	+1.051%	2,006,567	+13.145%
2025-10-24	140.6800	141.630000	140.6400	140.8600	+0.650%	3,126,733	+14.333%
2025-10-23	139.4100	140.185000	139.1778	139.9500	+0.640%	2,040,163	+15.077%
2025-10-22	139.8200	139.830000	138.2900	139.0600	-0.394%	1,780,736	+15.813%
2025-10-21	139.6300	140.025000	138.4100	139.6100	-0.293%	1,417,441	+15.357%
2025-10-20	139.4100	140.390000	139.2900	140.0200	+1.003%	1,959,818	+15.019%
2025-10-17	137.6800	138.825000	137.4800	138.6300	+0.398%	3,000,205	+16.173%
2025-10-16	139.1300	139.435000	137.4800	138.0800	-0.346%	6,639,574	+16.635%
2025-10-15	138.8300	139.370000	137.4400	138.5600	+0.639%	4,040,818	+16.231%
2025-10-14	136.5000	138.390000	135.9900	137.6800	-0.102%	3,189,578	+16.974%
2025-10-13	137.2300	138.100000	137.1400	137.8200	+1.555%	1,550,341	+16.855%
2025-10-10	139.3500	139.660000	135.7000	135.7100	-2.612%	2,873,373	+18.672%
2025-10-09	139.9800	140.180000	139.0100	139.3500	-0.486%	2,724,210	+15.572%
2025-10-08	139.5000	140.050000	139.4000	140.0300	+0.589%	2,837,141	+15.011%
2025-10-07	140.2300	140.230000	137.8900	139.2100	-0.600%	1,473,394	+15.689%
2025-10-06	140.0400	140.240000	139.6700	140.0500	+0.394%	3,492,284	+14.995%
2025-10-03	139.5400	140.040000	139.2200	139.5000	+0.172%	2,133,206	+15.448%
2025-10-02	139.4000	139.565000	138.6420	139.2600	+0.230%	2,031,449	+15.647%
2025-10-01	138.1100	139.095000	138.1000	138.9400	+0.506%	2,748,863	+15.913%
2025-09-30	137.7650	139.290000	137.5200	138.2400	+0.407%	6,330,285	+16.500%
2025-09-29	138.0300	139.180000	137.5800	137.6800	+0.248%	2,861,493	+16.974%
2025-09-26	136.9000	137.350000	136.6000	137.3400	+0.527%	2,429,580	+17.264%
2025-09-25	136.6100	136.850000	135.9400	136.6200	-0.495%	4,678,455	+17.882%
2025-09-24	137.8550	137.970000	137.0600	137.3000	-0.428%	3,343,956	+17.298%
2025-09-23	138.6100	138.665000	137.3600	137.8900	-0.376%	1,646,162	+16.796%
2025-09-22	137.6800	138.510000	137.5750	138.4100	+0.472%	2,233,860	+16.357%
2025-09-19	137.5500	138.430000	137.2900	137.7600	+0.160%	1,461,574	+16.906%
2025-09-18	137.2750	137.860000	136.9700	137.5400	+0.416%	2,778,051	+17.093%
2025-09-17	137.2100	137.610000	136.0800	136.9700	-0.095%	3,275,022	+17.580%
2025-09-16	137.4000	137.415000	136.8200	137.1000	-0.102%	1,915,946	+17.469%
2025-09-15	137.1000	137.240000	136.8300	137.2400	+0.653%	4,916,315	+17.349%
2025-09-12	136.3000	136.690000	134.9900	136.3500	-0.146%	2,009,579	+18.115%
2025-09-11	135.8200	136.620000	135.6800	136.5500	+0.984%	2,543,562	+17.942%
2025-09-10	135.3600	135.740000	134.9650	135.2200	+0.222%	1,989,234	+19.102%
2025-09-09	134.5500	134.995000	134.3800	134.9200	+0.148%	2,261,044	+19.367%
2025-09-08	134.6200	134.790000	134.3250	134.7200	+0.485%	1,909,246	+19.544%
2025-09-05	134.7600	134.970000	133.3000	134.0700	+0.090%	3,009,869	+20.124%
2025-09-04	133.0000	133.990000	132.9400	133.9500	+0.669%	2,397,886	+20.231%
2025-09-03	133.0000	133.150000	132.5000	133.0600	+0.423%	2,546,435	+21.036%
2025-09-02	131.9300	132.535000	131.5200	132.5000	-0.704%	3,197,189	+21.547%
2025-08-29	133.8600	133.890000	133.1200	133.4400	-0.581%	2,163,183	+20.691%
2025-08-28	134.0400	134.280000	133.6200	134.2200	+0.404%	2,764,299	+19.990%
2025-08-27	133.2500	133.800000	133.2150	133.6800	+0.037%	1,565,441	+20.474%
2025-08-26	133.0700	133.710000	133.0700	133.6300	+0.210%	2,083,079	+20.519%
2025-08-25	133.9400	134.015000	133.3200	133.3500	-0.648%	2,025,399	+20.772%
2025-08-22	132.4600	134.385000	132.4600	134.2200	+1.651%	3,233,978	+19.990%
2025-08-21	132.0300	132.480000	131.7600	132.0400	-0.385%	3,152,456	+21.971%
2025-08-20	132.6700	132.810000	131.7300	132.5500	-0.113%	5,557,184	+21.501%
2025-08-19	133.4300	133.560000	132.5300	132.7000	-0.532%	3,362,849	+21.364%
2025-08-18	133.2000	133.440000	133.0900	133.4100	+0.022%	4,721,042	+20.718%
2025-08-15	133.6700	133.687500	133.1600	133.3800	+0.022%	1,600,101	+20.745%
2025-08-14	133.1300	133.470000	132.8900	133.3500	-0.157%	2,425,741	+20.772%
2025-08-13	133.4600	133.740000	129.8227	133.5600	+0.459%	2,269,525	+20.583%
2025-08-12	132.0600	132.990000	131.8450	132.9500	+1.095%	2,548,246	+21.136%
2025-08-11	131.8000	132.030000	131.3045	131.5100	-0.265%	3,282,545	+22.462%
2025-08-08	131.4100	131.965000	131.3100	131.8600	+0.587%	2,377,537	+22.137%
2025-08-07	131.7000	131.830000	130.4550	131.0900	+0.237%	2,779,458	+22.855%
2025-08-06	130.1950	130.910000	129.9900	130.7800	+0.747%	2,940,417	+23.146%
2025-08-05	130.4000	130.580000	129.5450	129.8100	-0.277%	2,230,933	+24.066%
2025-08-04	129.2100	130.190000	129.2100	130.1700	+1.442%	5,921,665	+23.723%
2025-08-01	129.1300	129.130000	127.7700	128.3200	-1.262%	8,378,944	+25.507%
2025-07-31	131.0900	131.210000	129.7400	129.9600	-0.498%	5,994,489	+23.923%
2025-07-30	131.0300	131.335000	130.1000	130.6100	-0.336%	4,468,304	+23.306%
2025-07-29	131.4500	131.570000	130.8800	131.0500	-0.183%	2,139,613	+22.892%
2025-07-28	131.6200	131.630000	131.0450	131.2900	-0.447%	1,965,342	+22.667%
2025-07-25	131.4300	131.960000	131.3450	131.8800	+0.190%	1,488,201	+22.119%
2025-07-24	131.8000	131.950000	131.6000	131.6300	-0.205%	1,664,258	+22.351%
2025-07-23	131.2600	131.910000	130.9050	131.9000	+1.189%	3,900,188	+22.100%
2025-07-22	130.3200	130.460000	129.6500	130.3500	+0.169%	1,964,878	+23.552%
2025-07-21	130.2300	130.750000	130.0400	130.1300	+0.285%	2,425,992	+23.761%
2025-07-18	130.3300	130.370000	129.6350	129.7600	-0.077%	1,766,376	+24.114%
2025-07-17	129.2600	129.949900	129.2000	129.8600	+0.402%	7,461,521	+24.018%
2025-07-16	128.9400	129.400000	128.2400	129.3400	+0.388%	3,145,199	+24.517%
2025-07-15	129.9800	130.040000	128.8300	128.8400	-0.417%	1,498,836	+25.000%
2025-07-14	129.1000	129.475000	128.8900	129.3800	+0.139%	3,144,909	+24.478%
2025-07-11	129.0900	129.410000	128.9500	129.2000	-0.501%	879,341	+24.652%
2025-07-10	129.4300	130.005000	129.2600	129.8500	+0.208%	1,261,963	+24.028%
2025-07-09	129.3900	129.620000	128.9700	129.5800	+0.543%	1,904,289	+24.286%
2025-07-08	128.8100	129.135000	128.6050	128.8800	+0.171%	1,526,773	+24.961%
2025-07-07	129.2800	129.370000	128.1900	128.6600	-0.871%	2,434,801	+25.175%
2025-07-03	129.3800	129.950000	129.2500	129.7900	+0.573%	1,570,129	+24.085%
2025-07-02	128.4200	129.060000	128.1900	129.0500	+0.405%	2,118,935	+24.797%
2025-07-01	128.1900	128.710000	128.0900	128.5300	-0.054%	3,796,467	+25.301%
2025-06-30	128.4100	128.805000	128.0900	128.6000	+0.437%	4,963,452	+25.233%
2025-06-27	127.7700	128.440000	127.3600	128.0400	+0.447%	3,147,812	+25.781%
2025-06-26	126.9800	127.545000	126.8000	127.4700	+0.839%	3,802,271	+26.343%
2025-06-25	126.5200	126.542500	126.0900	126.4100	-0.071%	2,421,409	+27.403%
2025-06-24	125.9400	126.666500	125.7400	126.5000	+1.322%	6,680,132	+27.312%
2025-06-23	123.5100	124.910000	123.2000	124.8500	+0.897%	6,718,589	+28.995%
2025-06-20	124.5900	124.760000	123.5700	123.7400	-0.443%	2,794,829	+30.152%
2025-06-18	124.4600	124.960000	124.0600	124.2900	+0.032%	4,647,764	+29.576%
2025-06-17	124.8850	125.140000	124.0600	124.2500	-1.012%	2,058,577	+29.618%
2025-06-16	125.3300	126.040000	125.2800	125.5200	+0.104%	3,243,135	+28.306%
2025-06-13	125.5550	126.260000	125.0700	125.3900	-1.151%	3,165,891	+28.439%
2025-06-12	126.1300	126.900000	126.1300	126.8500	+0.396%	1,639,263	+26.961%
2025-06-11	126.8600	126.990000	126.0200	126.3500	-0.134%	2,503,826	+27.463%
2025-06-10	126.0900	126.575000	125.8200	126.5200	+0.476%	2,072,885	+27.292%
2025-06-09	125.7900	126.260000	125.6700	125.9200	+0.127%	1,255,966	+27.899%
2025-06-06	125.7000	126.000000	125.3800	125.7600	+0.769%	1,264,307	+28.061%
2025-06-05	125.7100	125.800000	124.4600	124.8000	-0.296%	3,729,965	+29.046%
2025-06-04	125.0700	125.540000	125.0400	125.1700	+0.256%	2,672,904	+28.665%
2025-06-03	124.2000	125.060000	124.0800	124.8500	+0.225%	1,475,680	+28.995%
2025-06-02	123.6600	124.580000	123.0700	124.5700	+0.744%	2,623,027	+29.285%
2025-05-30	123.7900	123.975000	122.5600	123.6500	-0.210%	8,231,727	+30.247%
2025-05-29	124.5400	124.540000	123.2400	123.9100	+0.364%	5,597,496	+29.973%
2025-05-28	123.9700	124.280000	123.3400	123.4600	-0.716%	2,161,825	+30.447%
2025-05-27	123.5900	124.390000	123.3300	124.3500	+1.676%	4,211,063	+29.513%
2025-05-23	121.2900	122.720000	121.2500	122.3000	-0.310%	2,805,870	+31.684%
2025-05-22	122.3700	123.305000	122.2900	122.6800	-0.057%	2,633,529	+31.276%
2025-05-21	123.7500	124.470000	122.5600	122.7500	-1.239%	6,068,164	+31.202%
2025-05-20	124.1600	124.390000	123.7100	124.2900	-0.113%	1,078,896	+29.576%
2025-05-19	123.0800	124.480000	123.0000	124.4300	+0.314%	2,018,919	+29.430%
2025-05-16	123.6100	124.070000	123.1500	124.0400	+0.478%	1,662,294	+29.837%
2025-05-15	122.6600	123.478200	122.4800	123.4500	+0.538%	2,172,964	+30.458%
2025-05-14	122.9900	123.170000	122.4600	122.7900	+0.090%	1,840,945	+31.159%
2025-05-13	121.9300	123.080000	121.9000	122.6800	+0.533%	2,243,145	+31.276%
2025-05-12	121.7450	122.040000	120.9800	122.0300	+2.434%	3,858,014	+31.976%
2025-05-09	119.4300	119.680000	118.8600	119.1300	+0.134%	1,836,548	+35.188%
2025-05-08	119.0300	119.890000	118.5400	118.9700	+0.329%	2,864,521	+35.370%
2025-05-07	118.2800	119.000000	117.8200	118.5800	+0.084%	3,965,509	+35.815%
2025-05-06	118.3600	119.175000	118.0000	118.4800	-0.579%	3,736,576	+35.930%
2025-05-05	118.7950	119.670000	118.7950	119.1700	-0.201%	2,752,174	+35.143%
2025-05-02	119.0000	119.660000	118.7800	119.4100	+1.695%	1,843,976	+34.871%
2025-05-01	117.9700	118.420000	117.3500	117.4200	+0.368%	1,376,247	+37.157%
2025-04-30	115.8600	117.380000	114.8500	116.9900	0.000%	4,055,104	+37.661%
2025-04-29	116.1900	117.235832	116.0000	116.9900	+0.507%	3,759,846	+37.661%
2025-04-28	116.3900	116.710000	115.4300	116.4000	+0.189%	3,091,055	+38.359%
2025-04-25	115.2800	116.230000	114.9500	116.1800	+0.580%	2,710,397	+38.621%
2025-04-24	113.9300	115.620000	113.5800	115.5100	+1.825%	2,877,592	+39.425%
2025-04-23	114.4600	115.180000	113.1700	113.4400	+1.222%	2,144,650	+41.969%
2025-04-22	110.7800	112.570000	110.7800	112.0700	+2.254%	5,348,997	+43.705%
2025-04-21	110.7600	110.990000	108.5500	109.6000	-1.616%	6,984,780	+46.943%
2025-04-17	111.7800	112.330000	111.0000	111.4000	+0.424%	2,470,702	+44.569%
2025-04-16	111.8600	112.520000	110.0500	110.9300	-1.588%	4,677,776	+45.182%
2025-04-15	112.9700	113.620000	112.5500	112.7200	+0.062%	2,828,757	+42.876%
2025-04-14	113.5300	113.650000	111.6400	112.6500	+1.395%	2,556,885	+42.965%
2025-04-11	109.0200	111.840000	108.8700	111.1000	+1.693%	5,281,643	+44.959%
2025-04-10	110.6200	110.760000	106.4400	109.2500	-3.061%	10,438,847	+47.414%
2025-04-09	103.0900	113.170000	102.9200	112.7000	+8.794%	10,941,667	+42.902%
2025-04-08	108.3300	108.830000	102.1900	103.5900	-1.315%	7,824,482	+55.469%
2025-04-07	102.7900	108.735000	101.2500	104.9700	-0.972%	10,798,223	+53.425%