DVY
iShares Select Dividend ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:18:42 PM EDT
153.37USD+0.209%(+0.32)155,178
153.38Bid153.42Ask0.04SpreadDVY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 152.77 | 153.47 | 151.74 | 153.37 | +0.209% | 155,178 | 0.000% |
| 2026-10-02 | 152.75 | 153.84 | 152.69 | 153.05 | +0.223% | 307,298 | +0.209% |
| 2026-10-01 | 151.80 | 152.75 | 150.72 | 152.71 | +0.421% | 337,208 | +0.432% |
| 2026-09-30 | 153.56 | 153.81 | 152.05 | 152.07 | -0.718% | 305,160 | +0.855% |
| 2026-09-29 | 152.98 | 153.43 | 152.44 | 153.17 | -0.312% | 291,233 | +0.131% |
| 2026-09-28 | 154.49 | 154.84 | 153.51 | 153.65 | -0.698% | 285,485 | -0.182% |
| 2026-09-25 | 154.13 | 154.97 | 153.54 | 154.73 | +0.246% | 344,224 | -0.879% |
| 2026-09-24 | 155.67 | 155.86 | 154.35 | 154.35 | -0.573% | 372,469 | -0.635% |
| 2026-09-23 | 156.21 | 156.56 | 155.16 | 155.24 | -0.640% | 408,363 | -1.205% |
| 2026-09-22 | 157.45 | 157.56 | 156.24 | 156.24 | -0.630% | 190,048 | -1.837% |
| 2026-09-21 | 158.23 | 158.88 | 157.19 | 157.23 | -0.638% | 261,645 | -2.455% |
| 2026-09-18 | 159.29 | 159.31 | 157.95 | 158.24 | -0.902% | 343,672 | -3.078% |
| 2026-09-17 | 159.51 | 159.98 | 158.90 | 159.68 | +0.719% | 352,175 | -3.952% |
| 2026-09-16 | 160.47 | 160.63 | 157.62 | 158.54 | -1.320% | 351,267 | -3.261% |
| 2026-09-15 | 160.80 | 161.08 | 160.44 | 160.66 | -1.059% | 296,822 | -4.538% |
| 2026-09-14 | 162.94 | 163.90 | 162.13 | 162.38 | +0.012% | 313,365 | -5.549% |
| 2026-09-11 | 162.49 | 163.20 | 162.03 | 162.36 | +0.396% | 237,109 | -5.537% |
| 2026-09-10 | 162.39 | 162.47 | 161.65 | 161.72 | -0.117% | 160,689 | -5.163% |
| 2026-09-09 | 163.24 | 163.26 | 161.61 | 161.91 | -0.857% | 235,843 | -5.275% |
| 2026-09-08 | 164.01 | 164.27 | 163.23 | 163.31 | -0.572% | 284,093 | -6.087% |
| 2026-09-04 | 164.13 | 165.05 | 163.88 | 164.25 | -0.436% | 276,507 | -6.624% |
| 2026-09-03 | 164.61 | 165.11 | 164.00 | 164.97 | +0.598% | 307,031 | -7.032% |
| 2026-09-02 | 162.94 | 164.69 | 162.87 | 163.99 | +0.725% | 569,116 | -6.476% |
| 2026-09-01 | 163.10 | 163.51 | 162.19 | 162.81 | +0.191% | 232,276 | -5.798% |
| 2026-08-31 | 163.20 | 163.20 | 162.28 | 162.50 | -0.794% | 344,862 | -5.618% |
| 2026-08-28 | 164.50 | 164.90 | 163.43 | 163.80 | -0.031% | 333,103 | -6.368% |
| 2026-08-27 | 163.68 | 164.19 | 162.84 | 163.85 | -0.679% | 222,332 | -6.396% |
| 2026-08-26 | 163.75 | 165.32 | 163.72 | 164.97 | +0.524% | 194,294 | -7.032% |
| 2026-08-25 | 164.28 | 164.35 | 163.25 | 164.11 | -0.322% | 246,114 | -6.544% |
| 2026-08-24 | 164.25 | 165.06 | 164.12 | 164.64 | +0.335% | 232,369 | -6.845% |
| 2026-08-21 | 164.88 | 165.23 | 163.97 | 164.09 | -0.164% | 256,774 | -6.533% |
| 2026-08-20 | 165.04 | 165.85 | 164.29 | 164.36 | -0.671% | 230,367 | -6.687% |
| 2026-08-19 | 165.56 | 167.06 | 165.29 | 165.47 | +0.315% | 287,391 | -7.313% |
| 2026-08-18 | 165.15 | 165.74 | 164.87 | 164.95 | +0.408% | 338,890 | -7.020% |
| 2026-08-17 | 164.84 | 165.25 | 164.26 | 164.28 | -0.737% | 224,962 | -6.641% |
| 2026-08-14 | 164.61 | 165.61 | 164.61 | 165.50 | +0.449% | 204,900 | -7.329% |
| 2026-08-13 | 163.55 | 164.81 | 163.55 | 164.76 | +1.036% | 285,120 | -6.913% |
| 2026-08-12 | 162.49 | 163.13 | 162.05 | 163.07 | +0.301% | 466,562 | -5.948% |
| 2026-08-11 | 161.50 | 162.80 | 161.40 | 162.58 | +0.364% | 272,877 | -5.665% |
| 2026-08-10 | 161.53 | 162.10 | 161.15 | 161.99 | +0.049% | 292,489 | -5.321% |
| 2026-08-07 | 160.60 | 162.31 | 159.93 | 161.91 | +0.522% | 244,695 | -5.275% |
| 2026-08-06 | 162.75 | 162.99 | 160.82 | 161.07 | -0.371% | 396,147 | -4.781% |
| 2026-08-05 | 163.08 | 163.19 | 161.10 | 161.67 | -0.938% | 369,965 | -5.134% |
| 2026-08-04 | 161.15 | 163.37 | 160.18 | 163.20 | +0.859% | 541,576 | -6.023% |
| 2026-08-03 | 161.69 | 162.53 | 161.31 | 161.81 | +0.372% | 315,069 | -5.216% |
| 2026-07-31 | 161.59 | 161.67 | 160.59 | 161.21 | -0.445% | 500,455 | -4.863% |
| 2026-07-30 | 162.96 | 162.96 | 160.45 | 161.93 | -1.093% | 452,223 | -5.286% |
| 2026-07-29 | 165.42 | 165.61 | 163.48 | 163.72 | -1.028% | 413,315 | -6.322% |
| 2026-07-28 | 164.50 | 166.79 | 164.47 | 165.42 | +1.317% | 351,237 | -7.284% |
| 2026-07-27 | 163.18 | 163.98 | 162.97 | 163.27 | +0.172% | 333,482 | -6.064% |
| 2026-07-24 | 161.29 | 163.07 | 161.28 | 162.99 | +1.312% | 393,189 | -5.902% |
| 2026-07-23 | 161.48 | 161.69 | 160.46 | 160.88 | -0.728% | 271,940 | -4.668% |
| 2026-07-22 | 161.84 | 162.82 | 161.78 | 162.06 | +0.683% | 263,150 | -5.362% |
| 2026-07-21 | 160.78 | 160.98 | 159.83 | 160.96 | +0.056% | 363,779 | -4.715% |
| 2026-07-20 | 162.01 | 162.13 | 160.56 | 160.87 | -0.593% | 2,350,235 | -4.662% |
| 2026-07-17 | 163.31 | 164.73 | 161.44 | 161.83 | -0.394% | 402,884 | -5.228% |
| 2026-07-16 | 160.00 | 162.51 | 160.00 | 162.47 | +1.785% | 423,252 | -5.601% |
| 2026-07-15 | 159.52 | 160.66 | 159.43 | 159.62 | +0.088% | 338,228 | -3.916% |
| 2026-07-14 | 160.49 | 160.75 | 159.25 | 159.48 | -0.629% | 238,543 | -3.831% |
| 2026-07-13 | 160.38 | 161.49 | 160.06 | 160.49 | +0.646% | 332,404 | -4.436% |
| 2026-07-10 | 158.56 | 159.82 | 158.56 | 159.46 | +0.854% | 434,621 | -3.819% |
| 2026-07-09 | 158.32 | 158.94 | 157.71 | 158.11 | -0.025% | 307,476 | -2.998% |
| 2026-07-08 | 159.61 | 159.89 | 158.09 | 158.15 | -1.039% | 302,595 | -3.022% |
| 2026-07-07 | 159.44 | 161.00 | 159.44 | 159.81 | +0.858% | 337,209 | -4.030% |
| 2026-07-06 | 158.76 | 159.10 | 157.76 | 158.45 | -0.396% | 417,324 | -3.206% |
| 2026-07-02 | 157.62 | 159.15 | 157.62 | 159.08 | +1.325% | 440,954 | -3.589% |
| 2026-07-01 | 156.13 | 157.77 | 156.13 | 157.00 | +0.448% | 376,009 | -2.312% |
| 2026-06-30 | 157.88 | 157.88 | 156.24 | 156.30 | -1.013% | 429,887 | -1.875% |
| 2026-06-29 | 158.39 | 158.39 | 157.21 | 157.90 | -0.164% | 314,693 | -2.869% |
| 2026-06-26 | 157.26 | 158.31 | 157.12 | 158.16 | +0.745% | 252,395 | -3.029% |
| 2026-06-25 | 156.19 | 158.00 | 156.19 | 156.99 | +0.719% | 440,584 | -2.306% |
| 2026-06-24 | 155.58 | 156.06 | 155.01 | 155.87 | +0.186% | 344,577 | -1.604% |
| 2026-06-23 | 154.08 | 155.77 | 154.00 | 155.58 | +0.928% | 305,915 | -1.420% |
| 2026-06-22 | 153.36 | 154.94 | 153.36 | 154.15 | +0.554% | 456,900 | -0.506% |
| 2026-06-18 | 154.20 | 154.20 | 153.00 | 153.30 | -0.260% | 559,335 | +0.046% |
| 2026-06-17 | 156.02 | 156.26 | 153.22 | 153.70 | -1.733% | 2,250,185 | -0.215% |
| 2026-06-16 | 156.28 | 157.12 | 155.86 | 156.41 | +0.102% | 326,401 | -1.944% |
| 2026-06-15 | 157.19 | 157.49 | 156.03 | 156.25 | -1.631% | 497,842 | -1.843% |
| 2026-06-12 | 157.48 | 159.04 | 157.45 | 158.84 | +1.185% | 544,071 | -3.444% |
| 2026-06-11 | 156.74 | 157.75 | 156.51 | 156.98 | +0.590% | 427,480 | -2.300% |
| 2026-06-10 | 155.92 | 157.18 | 155.80 | 156.06 | +0.309% | 415,779 | -1.724% |
| 2026-06-09 | 155.03 | 155.71 | 154.65 | 155.58 | +0.758% | 461,986 | -1.420% |
| 2026-06-08 | 155.52 | 155.94 | 154.34 | 154.41 | -0.637% | 400,998 | -0.674% |
| 2026-06-05 | 154.99 | 156.16 | 154.99 | 155.40 | +0.316% | 423,391 | -1.306% |
| 2026-06-04 | 154.50 | 155.64 | 154.41 | 154.91 | +0.813% | 292,779 | -0.994% |
| 2026-06-03 | 154.33 | 154.91 | 153.58 | 153.66 | -0.756% | 409,572 | -0.189% |
| 2026-06-02 | 153.44 | 155.26 | 153.44 | 154.83 | +0.729% | 308,725 | -0.943% |
| 2026-06-01 | 154.59 | 154.74 | 153.66 | 153.71 | -0.807% | 459,056 | -0.221% |
| 2026-05-29 | 154.94 | 155.48 | 154.58 | 154.96 | -0.071% | 294,416 | -1.026% |
| 2026-05-28 | 155.39 | 155.88 | 154.83 | 155.07 | -0.135% | 302,263 | -1.096% |
| 2026-05-27 | 155.19 | 156.09 | 154.98 | 155.28 | +0.026% | 326,664 | -1.230% |
| 2026-05-26 | 156.00 | 156.27 | 155.06 | 155.24 | -0.334% | 335,078 | -1.205% |
| 2026-05-22 | 154.57 | 155.99 | 154.45 | 155.76 | +1.058% | 284,270 | -1.534% |
| 2026-05-21 | 153.06 | 154.16 | 152.14 | 154.13 | +0.561% | 361,953 | -0.493% |
| 2026-05-20 | 153.00 | 153.59 | 152.21 | 153.27 | +0.373% | 410,177 | +0.065% |
| 2026-05-19 | 152.47 | 153.19 | 151.38 | 152.70 | +0.131% | 365,699 | +0.439% |
| 2026-05-18 | 151.35 | 152.67 | 151.26 | 152.50 | +1.020% | 440,701 | +0.570% |
| 2026-05-15 | 152.61 | 152.63 | 150.69 | 150.96 | -1.003% | 568,799 | +1.596% |
| 2026-05-14 | 152.54 | 153.19 | 152.32 | 152.49 | +0.296% | 1,001,823 | +0.577% |
| 2026-05-13 | 152.21 | 152.44 | 151.49 | 152.04 | -0.413% | 365,658 | +0.875% |
| 2026-05-12 | 152.38 | 153.14 | 151.15 | 152.67 | +0.302% | 450,504 | +0.459% |
| 2026-05-11 | 152.76 | 153.02 | 151.86 | 152.21 | -0.046% | 251,928 | +0.762% |
| 2026-05-08 | 152.84 | 153.10 | 151.87 | 152.28 | -0.112% | 292,238 | +0.716% |
| 2026-05-07 | 153.13 | 153.34 | 152.00 | 152.45 | -0.974% | 287,073 | +0.603% |
| 2026-05-06 | 154.41 | 155.07 | 153.84 | 153.95 | -0.395% | 324,304 | -0.377% |
| 2026-05-05 | 153.83 | 155.31 | 153.53 | 154.56 | +0.632% | 293,254 | -0.770% |
| 2026-05-04 | 154.09 | 154.87 | 153.17 | 153.59 | -0.673% | 392,078 | -0.143% |
| 2026-05-01 | 155.55 | 155.71 | 154.63 | 154.63 | -0.534% | 216,204 | -0.815% |
| 2026-04-30 | 152.57 | 155.51 | 152.49 | 155.46 | +1.601% | 361,766 | -1.344% |
| 2026-04-29 | 153.27 | 153.78 | 152.47 | 153.01 | -0.235% | 300,978 | +0.235% |
| 2026-04-28 | 153.39 | 154.34 | 152.66 | 153.37 | +0.630% | 304,817 | 0.000% |
| 2026-04-27 | 152.03 | 153.31 | 152.03 | 152.41 | +0.329% | 293,807 | +0.630% |
| 2026-04-24 | 153.02 | 153.36 | 151.82 | 151.91 | -0.887% | 312,060 | +0.961% |
| 2026-04-23 | 152.05 | 153.46 | 152.05 | 153.27 | +0.928% | 437,213 | +0.065% |
| 2026-04-22 | 152.98 | 153.34 | 151.54 | 151.86 | -0.544% | 414,179 | +0.994% |
| 2026-04-21 | 153.71 | 153.90 | 152.47 | 152.69 | -0.443% | 389,490 | +0.445% |
| 2026-04-20 | 153.03 | 154.10 | 152.84 | 153.37 | +0.144% | 249,671 | 0.000% |
| 2026-04-17 | 152.41 | 153.57 | 151.97 | 153.15 | +0.177% | 408,066 | +0.144% |
| 2026-04-16 | 151.62 | 152.94 | 151.62 | 152.88 | +0.672% | 293,784 | +0.321% |
| 2026-04-15 | 152.25 | 152.27 | 151.10 | 151.86 | -0.217% | 250,073 | +0.994% |
| 2026-04-14 | 152.08 | 152.55 | 150.98 | 152.19 | -0.125% | 432,622 | +0.775% |
| 2026-04-13 | 152.12 | 152.41 | 151.07 | 152.38 | -0.039% | 937,999 | +0.650% |
| 2026-04-10 | 153.60 | 153.75 | 152.25 | 152.44 | -0.671% | 311,117 | +0.610% |
| 2026-04-09 | 152.62 | 153.91 | 152.55 | 153.47 | +0.202% | 418,410 | -0.065% |
| 2026-04-08 | 152.00 | 153.19 | 151.42 | 153.16 | +0.989% | 424,649 | +0.137% |
| 2026-04-07 | 151.74 | 152.34 | 151.28 | 151.66 | -0.184% | 270,364 | +1.128% |
| 2026-04-06 | 151.08 | 152.04 | 150.90 | 151.94 | +0.185% | 282,149 | +0.941% |
| 2026-04-02 | 150.64 | 151.84 | 150.36 | 151.66 | +0.417% | 341,614 | +1.128% |
| 2026-04-01 | 151.27 | 151.53 | 150.38 | 151.03 | -0.251% | 640,599 | +1.549% |
| 2026-03-31 | 151.10 | 152.00 | 150.02 | 151.41 | +0.920% | 724,737 | +1.294% |
| 2026-03-30 | 150.86 | 151.25 | 149.47 | 150.03 | +0.355% | 417,177 | +2.226% |
| 2026-03-27 | 149.78 | 150.79 | 149.20 | 149.50 | -0.347% | 339,782 | +2.589% |
| 2026-03-26 | 149.09 | 150.84 | 149.09 | 150.02 | +0.328% | 483,289 | +2.233% |
| 2026-03-25 | 149.80 | 150.21 | 148.86 | 149.53 | +0.369% | 479,523 | +2.568% |
| 2026-03-24 | 147.13 | 149.95 | 146.76 | 148.98 | +0.908% | 661,788 | +2.947% |
| 2026-03-23 | 147.39 | 148.76 | 146.69 | 147.64 | +1.172% | 615,843 | +3.881% |
| 2026-03-20 | 148.41 | 148.73 | 145.21 | 145.93 | -1.605% | 1,185,406 | +5.098% |
| 2026-03-19 | 148.19 | 149.31 | 147.51 | 148.31 | -0.336% | 748,197 | +3.412% |
| 2026-03-18 | 150.26 | 150.29 | 148.81 | 148.81 | -1.359% | 570,933 | +3.064% |
| 2026-03-17 | 150.82 | 151.83 | 150.76 | 150.86 | -0.192% | 327,823 | +1.664% |
| 2026-03-16 | 151.55 | 152.15 | 150.91 | 151.15 | +0.385% | 359,815 | +1.469% |
| 2026-03-13 | 151.34 | 152.23 | 150.37 | 150.57 | +0.066% | 375,264 | +1.860% |
| 2026-03-12 | 150.35 | 152.00 | 149.82 | 150.47 | -0.404% | 1,108,446 | +1.927% |
| 2026-03-11 | 151.43 | 151.60 | 150.37 | 151.08 | -0.323% | 335,990 | +1.516% |
| 2026-03-10 | 152.00 | 153.09 | 150.88 | 151.57 | -0.303% | 384,952 | +1.188% |
| 2026-03-09 | 151.30 | 152.45 | 149.06 | 152.03 | -0.256% | 487,233 | +0.881% |
| 2026-03-06 | 152.13 | 152.70 | 150.32 | 152.42 | -0.665% | 351,800 | +0.623% |
| 2026-03-05 | 153.92 | 154.37 | 152.50 | 153.44 | -0.904% | 432,331 | -0.046% |
| 2026-03-04 | 154.23 | 155.31 | 153.48 | 154.84 | +0.474% | 330,443 | -0.949% |
| 2026-03-03 | 153.68 | 154.77 | 151.62 | 154.11 | -1.174% | 691,589 | -0.480% |
| 2026-03-02 | 155.61 | 156.54 | 155.09 | 155.94 | -0.218% | 385,160 | -1.648% |
| 2026-02-27 | 156.06 | 156.41 | 155.19 | 156.28 | -0.255% | 308,262 | -1.862% |
| 2026-02-26 | 156.18 | 157.34 | 155.85 | 156.68 | +0.339% | 337,492 | -2.113% |
| 2026-02-25 | 155.84 | 156.27 | 154.41 | 156.15 | +0.424% | 251,064 | -1.780% |
| 2026-02-24 | 154.97 | 155.77 | 154.80 | 155.49 | +0.167% | 338,380 | -1.363% |
| 2026-02-23 | 156.45 | 157.48 | 154.54 | 155.23 | -1.008% | 272,459 | -1.198% |
| 2026-02-20 | 156.07 | 156.87 | 155.40 | 156.81 | +0.288% | 346,901 | -2.194% |
| 2026-02-19 | 156.44 | 156.83 | 155.69 | 156.36 | -0.077% | 394,502 | -1.912% |
| 2026-02-18 | 156.87 | 157.43 | 156.28 | 156.48 | -0.312% | 336,179 | -1.987% |
| 2026-02-17 | 158.00 | 160.38 | 156.29 | 156.97 | -0.608% | 410,539 | -2.293% |
| 2026-02-13 | 155.97 | 158.39 | 155.83 | 157.93 | +1.017% | 806,125 | -2.887% |
| 2026-02-12 | 157.31 | 158.82 | 156.16 | 156.34 | -0.344% | 630,587 | -1.900% |
| 2026-02-11 | 156.20 | 157.02 | 156.20 | 156.88 | +0.713% | 374,998 | -2.237% |
| 2026-02-10 | 154.95 | 156.12 | 154.89 | 155.77 | +0.458% | 284,099 | -1.541% |
| 2026-02-09 | 155.34 | 155.49 | 154.38 | 155.06 | -0.244% | 279,807 | -1.090% |
| 2026-02-06 | 154.50 | 155.61 | 154.50 | 155.44 | +1.429% | 387,484 | -1.332% |
| 2026-02-05 | 154.15 | 154.27 | 152.70 | 153.25 | -0.706% | 457,438 | +0.078% |
| 2026-02-04 | 153.42 | 154.85 | 153.26 | 154.34 | +1.100% | 498,994 | -0.628% |
| 2026-02-03 | 150.90 | 153.10 | 150.90 | 152.66 | +0.986% | 538,108 | +0.465% |
| 2026-02-02 | 150.09 | 151.24 | 149.81 | 151.17 | +0.472% | 1,001,091 | +1.455% |
| 2026-01-30 | 150.03 | 150.51 | 148.69 | 150.46 | +0.200% | 412,805 | +1.934% |
| 2026-01-29 | 150.84 | 151.92 | 149.47 | 150.16 | +0.207% | 874,649 | +2.138% |
| 2026-01-28 | 149.52 | 150.66 | 149.40 | 149.85 | +0.241% | 566,362 | +2.349% |
| 2026-01-27 | 148.81 | 149.65 | 148.53 | 149.49 | +0.369% | 384,717 | +2.595% |
| 2026-01-26 | 148.37 | 149.47 | 148.36 | 148.94 | +0.710% | 482,089 | +2.974% |
| 2026-01-23 | 148.53 | 148.57 | 147.14 | 147.89 | -0.558% | 486,844 | +3.705% |
| 2026-01-22 | 149.09 | 149.76 | 148.46 | 148.72 | -0.168% | 633,779 | +3.127% |
| 2026-01-21 | 147.01 | 149.22 | 147.01 | 148.97 | +1.867% | 543,531 | +2.954% |
| 2026-01-20 | 146.29 | 147.23 | 145.87 | 146.24 | -0.868% | 826,488 | +4.876% |
| 2026-01-16 | 147.42 | 147.83 | 146.96 | 147.52 | -0.216% | 475,364 | +3.966% |
| 2026-01-15 | 147.10 | 148.19 | 146.86 | 147.84 | +0.578% | 502,138 | +3.741% |
| 2026-01-14 | 145.45 | 147.25 | 145.26 | 146.99 | +1.198% | 590,623 | +4.340% |
| 2026-01-13 | 145.62 | 146.07 | 144.90 | 145.25 | -0.028% | 545,922 | +5.590% |
| 2026-01-12 | 145.18 | 145.43 | 144.55 | 145.29 | -0.233% | 652,676 | +5.561% |
| 2026-01-09 | 145.32 | 146.00 | 145.16 | 145.63 | +0.497% | 436,477 | +5.315% |
| 2026-01-08 | 142.63 | 145.39 | 142.49 | 144.91 | +1.549% | 639,758 | +5.838% |
| 2026-01-07 | 145.20 | 145.20 | 142.54 | 142.70 | -1.620% | 624,438 | +7.477% |
| 2026-01-06 | 143.44 | 145.16 | 143.44 | 145.05 | +1.010% | 2,033,757 | +5.736% |
| 2026-01-05 | 142.81 | 143.79 | 142.54 | 143.60 | +0.680% | 1,632,635 | +6.804% |
| 2026-01-02 | 141.50 | 143.10 | 140.43 | 142.63 | +1.056% | 700,551 | +7.530% |
| 2025-12-31 | 142.23 | 142.23 | 141.08 | 141.14 | -0.752% | 398,224 | +8.665% |
| 2025-12-30 | 142.48 | 142.50 | 142.07 | 142.21 | -0.063% | 334,079 | +7.848% |
| 2025-12-29 | 142.46 | 142.83 | 142.22 | 142.30 | -0.224% | 722,208 | +7.779% |
| 2025-12-26 | 142.52 | 142.77 | 142.15 | 142.62 | +0.035% | 301,677 | +7.538% |
| 2025-12-24 | 141.99 | 142.67 | 141.99 | 142.57 | +0.416% | 194,960 | +7.575% |
| 2025-12-23 | 142.23 | 142.48 | 141.91 | 141.98 | -0.274% | 334,547 | +8.022% |
| 2025-12-22 | 142.00 | 142.47 | 141.95 | 142.37 | +0.345% | 569,755 | +7.726% |
| 2025-12-19 | 142.38 | 142.74 | 141.78 | 141.88 | -0.253% | 484,544 | +8.098% |
| 2025-12-18 | 142.51 | 143.21 | 141.91 | 142.24 | +0.063% | 560,031 | +7.825% |
| 2025-12-17 | 142.02 | 142.69 | 141.72 | 142.15 | +0.310% | 431,570 | +7.893% |
| 2025-12-16 | 142.87 | 143.21 | 141.22 | 141.71 | -1.883% | 531,749 | +8.228% |
| 2025-12-15 | 144.77 | 145.00 | 143.83 | 144.43 | +0.194% | 471,243 | +6.190% |
| 2025-12-12 | 144.90 | 145.01 | 143.72 | 144.15 | -0.270% | 362,120 | +6.396% |
| 2025-12-11 | 143.09 | 145.03 | 143.09 | 144.54 | +0.893% | 461,019 | +6.109% |
| 2025-12-10 | 141.39 | 143.50 | 141.25 | 143.26 | +1.416% | 423,179 | +7.057% |
| 2025-12-09 | 141.21 | 142.32 | 141.21 | 141.26 | +0.163% | 500,404 | +8.573% |
| 2025-12-08 | 141.96 | 142.00 | 140.86 | 141.03 | -0.578% | 308,477 | +8.750% |
| 2025-12-05 | 141.68 | 142.59 | 141.66 | 141.85 | +0.021% | 1,166,226 | +8.121% |
| 2025-12-04 | 141.73 | 142.34 | 141.42 | 141.82 | -0.049% | 423,082 | +8.144% |
| 2025-12-03 | 141.58 | 142.25 | 141.54 | 141.89 | +0.474% | 425,601 | +8.091% |
| 2025-12-02 | 142.70 | 142.75 | 141.18 | 141.22 | -0.905% | 536,245 | +8.604% |
| 2025-12-01 | 142.82 | 143.55 | 142.40 | 142.51 | -0.731% | 358,727 | +7.621% |
| 2025-11-28 | 143.04 | 143.77 | 143.04 | 143.56 | +0.392% | 236,028 | +6.833% |
| 2025-11-26 | 141.99 | 143.49 | 141.95 | 143.00 | +0.775% | 321,371 | +7.252% |
| 2025-11-25 | 140.57 | 142.12 | 140.57 | 141.90 | +1.104% | 518,235 | +8.083% |
| 2025-11-24 | 139.95 | 140.68 | 139.25 | 140.35 | +0.286% | 516,623 | +9.277% |
| 2025-11-21 | 137.79 | 140.70 | 137.78 | 139.95 | +1.908% | 791,104 | +9.589% |
| 2025-11-20 | 139.06 | 140.04 | 137.23 | 137.33 | -0.795% | 659,164 | +11.680% |
| 2025-11-19 | 139.09 | 139.38 | 137.86 | 138.43 | -0.817% | 569,579 | +10.792% |
| 2025-11-18 | 138.61 | 140.36 | 138.47 | 139.57 | +0.482% | 423,407 | +9.888% |
| 2025-11-17 | 140.55 | 140.75 | 138.50 | 138.90 | -1.237% | 475,334 | +10.418% |
| 2025-11-14 | 140.70 | 141.09 | 139.88 | 140.64 | -0.213% | 353,423 | +9.051% |
| 2025-11-13 | 141.92 | 142.19 | 140.79 | 140.94 | -0.802% | 407,145 | +8.819% |
| 2025-11-12 | 141.74 | 142.75 | 141.74 | 142.08 | +0.197% | 286,312 | +7.946% |
| 2025-11-11 | 140.74 | 141.97 | 140.74 | 141.80 | +0.904% | 365,923 | +8.159% |
| 2025-11-10 | 140.72 | 140.90 | 139.58 | 140.53 | +0.228% | 312,750 | +9.137% |
| 2025-11-07 | 138.66 | 140.23 | 138.57 | 140.21 | +1.038% | 415,805 | +9.386% |
| 2025-11-06 | 138.68 | 139.73 | 138.62 | 138.77 | -0.086% | 337,300 | +10.521% |
| 2025-11-05 | 138.31 | 139.55 | 138.31 | 138.89 | +0.572% | 264,867 | +10.426% |
| 2025-11-04 | 137.82 | 138.47 | 137.50 | 138.10 | -0.375% | 345,084 | +11.057% |
| 2025-11-03 | 138.86 | 138.86 | 137.16 | 138.62 | -0.395% | 333,524 | +10.641% |
| 2025-10-31 | 138.99 | 139.60 | 138.48 | 139.17 | -0.208% | 453,192 | +10.203% |
| 2025-10-30 | 139.52 | 140.75 | 139.40 | 139.46 | -0.670% | 367,129 | +9.974% |
| 2025-10-29 | 141.44 | 141.73 | 139.83 | 140.40 | -0.665% | 542,570 | +9.238% |
| 2025-10-28 | 142.39 | 142.54 | 141.25 | 141.34 | -0.793% | 292,746 | +8.511% |
| 2025-10-27 | 142.84 | 142.85 | 141.90 | 142.47 | -0.070% | 264,351 | +7.651% |
| 2025-10-24 | 142.23 | 143.05 | 142.21 | 142.57 | +0.806% | 337,328 | +7.575% |
| 2025-10-23 | 141.71 | 141.94 | 140.78 | 141.43 | +0.127% | 296,584 | +8.442% |
| 2025-10-22 | 141.18 | 141.85 | 140.66 | 141.25 | -0.064% | 305,277 | +8.581% |
| 2025-10-21 | 141.18 | 141.78 | 140.88 | 141.34 | +0.042% | 177,415 | +8.511% |
| 2025-10-20 | 140.76 | 141.41 | 140.64 | 141.28 | +0.778% | 222,816 | +8.557% |
| 2025-10-17 | 139.66 | 140.33 | 139.40 | 140.19 | +0.653% | 233,005 | +9.402% |
| 2025-10-16 | 141.56 | 141.62 | 139.04 | 139.28 | -1.527% | 1,114,795 | +10.116% |
| 2025-10-15 | 141.67 | 142.36 | 140.46 | 141.44 | +0.227% | 217,230 | +8.435% |
| 2025-10-14 | 138.73 | 141.49 | 138.73 | 141.12 | +1.183% | 252,254 | +8.681% |
| 2025-10-13 | 138.91 | 139.89 | 138.62 | 139.47 | +0.948% | 319,359 | +9.966% |
| 2025-10-10 | 140.99 | 141.34 | 138.11 | 138.16 | -1.791% | 524,114 | +11.009% |
| 2025-10-09 | 141.94 | 142.31 | 140.54 | 140.68 | -0.867% | 235,106 | +9.020% |
| 2025-10-08 | 142.77 | 142.88 | 141.67 | 141.91 | -0.344% | 256,999 | +8.076% |
| 2025-10-07 | 143.17 | 143.51 | 142.15 | 142.40 | -0.336% | 318,202 | +7.704% |
| 2025-10-06 | 143.34 | 143.73 | 142.68 | 142.88 | -0.161% | 494,404 | +7.342% |
| 2025-10-03 | 142.25 | 143.60 | 142.25 | 143.11 | +0.789% | 316,601 | +7.169% |
| 2025-10-02 | 142.05 | 142.59 | 141.45 | 141.99 | -0.246% | 310,063 | +8.015% |
| 2025-10-01 | 142.13 | 142.62 | 141.91 | 142.34 | +0.169% | 296,026 | +7.749% |
| 2025-09-30 | 141.17 | 142.22 | 140.75 | 142.10 | +0.481% | 391,983 | +7.931% |
| 2025-09-29 | 141.66 | 141.66 | 140.56 | 141.42 | +0.042% | 346,140 | +8.450% |
| 2025-09-26 | 140.26 | 141.51 | 140.26 | 141.36 | +1.000% | 227,441 | +8.496% |
| 2025-09-25 | 140.76 | 140.97 | 139.72 | 139.96 | -0.752% | 232,128 | +9.581% |
| 2025-09-24 | 141.19 | 141.59 | 140.85 | 141.02 | +0.050% | 190,686 | +8.758% |
| 2025-09-23 | 140.13 | 141.59 | 140.13 | 140.95 | +0.664% | 269,859 | +8.812% |
| 2025-09-22 | 140.03 | 140.50 | 139.72 | 140.02 | -0.185% | 266,058 | +9.534% |
| 2025-09-19 | 140.85 | 140.85 | 139.82 | 140.28 | -0.121% | 371,879 | +9.331% |
| 2025-09-18 | 140.07 | 140.79 | 139.45 | 140.45 | +0.400% | 427,879 | +9.199% |
| 2025-09-17 | 139.34 | 141.34 | 139.26 | 139.89 | +0.481% | 343,093 | +9.636% |
| 2025-09-16 | 140.10 | 140.30 | 139.01 | 139.22 | -1.465% | 372,581 | +10.164% |
| 2025-09-15 | 142.41 | 142.41 | 141.15 | 141.29 | -0.451% | 1,054,826 | +8.550% |
| 2025-09-12 | 142.14 | 142.57 | 141.83 | 141.93 | -0.449% | 208,578 | +8.060% |
| 2025-09-11 | 141.06 | 142.65 | 140.91 | 142.57 | +1.020% | 255,666 | +7.575% |
| 2025-09-10 | 140.92 | 141.35 | 140.07 | 141.13 | -0.021% | 270,416 | +8.673% |
| 2025-09-09 | 140.97 | 141.58 | 140.85 | 141.16 | +0.071% | 389,416 | +8.650% |
| 2025-09-08 | 141.70 | 141.70 | 140.13 | 141.06 | -0.480% | 389,745 | +8.727% |
| 2025-09-05 | 141.94 | 142.83 | 141.06 | 141.74 | -0.113% | 339,654 | +8.205% |
| 2025-09-04 | 141.49 | 141.90 | 141.01 | 141.90 | +0.717% | 260,128 | +8.083% |
| 2025-09-03 | 140.60 | 141.31 | 140.08 | 140.89 | -0.128% | 237,920 | +8.858% |
| 2025-09-02 | 141.04 | 141.35 | 140.19 | 141.07 | -0.557% | 273,491 | +8.719% |
| 2025-08-29 | 141.22 | 142.18 | 141.22 | 141.86 | +0.411% | 245,307 | +8.114% |
| 2025-08-28 | 142.23 | 142.23 | 140.73 | 141.28 | -0.465% | 410,757 | +8.557% |
| 2025-08-27 | 141.00 | 142.16 | 141.00 | 141.94 | +0.545% | 274,853 | +8.053% |
| 2025-08-26 | 141.31 | 141.49 | 140.72 | 141.17 | -0.014% | 283,596 | +8.642% |
| 2025-08-25 | 141.81 | 141.95 | 141.18 | 141.19 | -0.696% | 389,258 | +8.627% |
| 2025-08-22 | 139.89 | 142.42 | 139.82 | 142.18 | +2.133% | 397,215 | +7.870% |
| 2025-08-21 | 139.10 | 139.54 | 138.82 | 139.21 | -0.165% | 168,677 | +10.172% |
| 2025-08-20 | 139.13 | 140.20 | 139.13 | 139.44 | +0.266% | 210,659 | +9.990% |
| 2025-08-19 | 138.00 | 139.54 | 138.00 | 139.07 | +0.863% | 280,684 | +10.283% |
| 2025-08-18 | 138.15 | 138.42 | 137.77 | 137.88 | -0.224% | 254,200 | +11.234% |
| 2025-08-15 | 138.86 | 139.13 | 138.06 | 138.19 | -0.404% | 236,362 | +10.985% |
| 2025-08-14 | 138.41 | 138.95 | 137.80 | 138.75 | -0.409% | 202,084 | +10.537% |
| 2025-08-13 | 137.51 | 139.33 | 137.39 | 139.32 | +1.442% | 254,681 | +10.085% |
| 2025-08-12 | 136.11 | 137.36 | 136.10 | 137.34 | +1.141% | 232,778 | +11.672% |
| 2025-08-11 | 136.27 | 137.05 | 135.45 | 135.79 | -0.228% | 285,809 | +12.946% |
| 2025-08-08 | 135.95 | 136.58 | 135.79 | 136.10 | +0.354% | 248,786 | +12.689% |
| 2025-08-07 | 135.65 | 136.15 | 134.72 | 135.62 | +0.259% | 357,106 | +13.088% |
| 2025-08-06 | 136.24 | 136.24 | 135.20 | 135.27 | -0.390% | 453,842 | +13.381% |
| 2025-08-05 | 135.47 | 136.03 | 134.98 | 135.80 | +0.266% | 314,832 | +12.938% |
| 2025-08-04 | 134.30 | 135.61 | 134.26 | 135.44 | +1.127% | 302,074 | +13.238% |
| 2025-08-01 | 134.54 | 134.80 | 132.83 | 133.93 | -0.829% | 326,660 | +14.515% |
| 2025-07-31 | 134.86 | 135.99 | 134.72 | 135.05 | -0.450% | 361,296 | +13.565% |
| 2025-07-30 | 136.72 | 137.06 | 135.01 | 135.66 | -0.964% | 229,126 | +13.055% |
| 2025-07-29 | 136.89 | 137.18 | 136.47 | 136.98 | +0.183% | 356,294 | +11.965% |
| 2025-07-28 | 137.92 | 137.92 | 136.55 | 136.73 | -0.978% | 418,125 | +12.170% |
| 2025-07-25 | 137.55 | 138.18 | 136.84 | 138.08 | +0.517% | 585,910 | +11.073% |
| 2025-07-24 | 137.97 | 138.41 | 137.28 | 137.37 | -0.837% | 398,032 | +11.647% |
| 2025-07-23 | 138.02 | 138.54 | 137.86 | 138.53 | +0.734% | 375,150 | +10.712% |
| 2025-07-22 | 135.54 | 137.63 | 135.54 | 137.52 | +1.341% | 492,620 | +11.526% |
| 2025-07-21 | 136.07 | 136.80 | 135.57 | 135.70 | +0.059% | 440,757 | +13.021% |
| 2025-07-18 | 135.42 | 135.97 | 135.19 | 135.62 | +0.444% | 461,316 | +13.088% |
| 2025-07-17 | 133.96 | 135.19 | 133.94 | 135.02 | +0.521% | 1,329,392 | +13.591% |
| 2025-07-16 | 134.17 | 134.53 | 133.06 | 134.32 | +0.329% | 596,927 | +14.183% |
| 2025-07-15 | 135.98 | 136.22 | 133.88 | 133.88 | -1.631% | 444,236 | +14.558% |
| 2025-07-14 | 135.86 | 136.31 | 135.34 | 136.10 | -0.066% | 437,939 | +12.689% |
| 2025-07-11 | 136.34 | 136.70 | 135.68 | 136.19 | -0.693% | 261,524 | +12.615% |
| 2025-07-10 | 135.80 | 137.53 | 135.57 | 137.14 | +0.801% | 290,690 | +11.835% |
| 2025-07-09 | 136.52 | 136.52 | 135.33 | 136.05 | +0.066% | 483,833 | +12.731% |
| 2025-07-08 | 135.44 | 136.33 | 135.00 | 135.96 | +0.354% | 327,038 | +12.805% |
| 2025-07-07 | 136.27 | 136.66 | 134.93 | 135.48 | -0.856% | 387,863 | +13.205% |
| 2025-07-03 | 136.36 | 137.07 | 136.29 | 136.65 | +0.323% | 256,189 | +12.236% |
| 2025-07-02 | 135.62 | 136.35 | 135.10 | 136.21 | +0.628% | 421,915 | +12.598% |
| 2025-07-01 | 132.75 | 136.00 | 132.75 | 135.36 | +1.920% | 507,997 | +13.305% |
| 2025-06-30 | 132.09 | 132.98 | 131.86 | 132.81 | +0.507% | 561,026 | +15.481% |
| 2025-06-27 | 132.10 | 132.76 | 131.48 | 132.14 | +0.121% | 290,406 | +16.066% |
| 2025-06-26 | 131.09 | 132.00 | 131.07 | 131.98 | +0.995% | 309,105 | +16.207% |
| 2025-06-25 | 131.84 | 131.84 | 130.63 | 130.68 | -1.157% | 440,152 | +17.363% |
| 2025-06-24 | 131.74 | 132.65 | 131.74 | 132.21 | +0.494% | 339,348 | +16.005% |
| 2025-06-23 | 130.52 | 131.62 | 129.94 | 131.56 | +0.936% | 591,897 | +16.578% |
| 2025-06-20 | 130.47 | 130.81 | 130.07 | 130.34 | +0.331% | 578,878 | +17.669% |
| 2025-06-18 | 129.70 | 130.69 | 129.36 | 129.91 | +0.270% | 674,028 | +18.059% |
| 2025-06-17 | 130.42 | 130.57 | 129.51 | 129.56 | -0.857% | 462,147 | +18.378% |
| 2025-06-16 | 130.78 | 131.34 | 130.33 | 130.68 | -0.389% | 1,644,014 | +17.363% |
| 2025-06-13 | 132.11 | 132.47 | 130.88 | 131.19 | -1.078% | 420,170 | +16.907% |
| 2025-06-12 | 132.08 | 132.62 | 131.38 | 132.62 | +0.265% | 285,136 | +15.646% |
| 2025-06-11 | 132.94 | 132.94 | 131.91 | 132.27 | -0.204% | 265,157 | +15.952% |
| 2025-06-10 | 131.77 | 132.88 | 131.69 | 132.54 | +0.722% | 295,368 | +15.716% |
| 2025-06-09 | 131.98 | 132.36 | 131.49 | 131.59 | -0.046% | 353,811 | +16.551% |
| 2025-06-06 | 131.20 | 131.80 | 131.04 | 131.65 | +1.013% | 238,221 | +16.498% |
| 2025-06-05 | 130.97 | 130.97 | 129.99 | 130.33 | -0.191% | 395,265 | +17.678% |
| 2025-06-04 | 131.86 | 131.90 | 130.58 | 130.58 | -0.896% | 269,231 | +17.453% |
| 2025-06-03 | 130.73 | 131.95 | 130.16 | 131.76 | +0.626% | 333,032 | +16.401% |
| 2025-06-02 | 130.87 | 130.95 | 129.54 | 130.94 | -0.175% | 407,915 | +17.130% |
| 2025-05-30 | 130.64 | 131.68 | 130.24 | 131.17 | +0.061% | 384,388 | +16.925% |
| 2025-05-29 | 130.50 | 131.09 | 129.72 | 131.09 | +0.545% | 269,848 | +16.996% |
| 2025-05-28 | 131.98 | 132.07 | 130.22 | 130.38 | -1.324% | 232,147 | +17.633% |
| 2025-05-27 | 131.44 | 132.21 | 130.74 | 132.13 | +1.389% | 529,075 | +16.075% |
| 2025-05-23 | 129.06 | 130.57 | 128.96 | 130.32 | +0.200% | 291,181 | +17.687% |
| 2025-05-22 | 130.28 | 130.74 | 129.04 | 130.06 | -0.345% | 322,987 | +17.922% |
| 2025-05-21 | 132.93 | 132.98 | 130.51 | 130.51 | -2.393% | 230,316 | +17.516% |
| 2025-05-20 | 133.81 | 134.40 | 133.45 | 133.71 | -0.172% | 203,115 | +14.703% |
| 2025-05-19 | 132.79 | 133.96 | 132.78 | 133.94 | +0.120% | 384,976 | +14.506% |
| 2025-05-16 | 132.46 | 133.82 | 132.17 | 133.78 | +0.981% | 298,789 | +14.643% |
| 2025-05-15 | 130.89 | 132.51 | 130.85 | 132.48 | +1.339% | 398,529 | +15.768% |
| 2025-05-14 | 131.38 | 131.38 | 129.95 | 130.73 | -0.563% | 402,476 | +17.318% |
| 2025-05-13 | 131.93 | 132.24 | 131.15 | 131.47 | -0.296% | 372,797 | +16.658% |
| 2025-05-12 | 132.13 | 132.64 | 131.13 | 131.86 | +1.720% | 491,673 | +16.313% |
| 2025-05-09 | 130.17 | 130.17 | 129.27 | 129.63 | -0.108% | 304,222 | +18.314% |
| 2025-05-08 | 129.95 | 131.00 | 129.35 | 129.77 | +0.503% | 359,431 | +18.186% |
| 2025-05-07 | 128.98 | 129.92 | 128.60 | 129.12 | +0.295% | 242,920 | +18.781% |
| 2025-05-06 | 128.55 | 129.61 | 128.34 | 128.74 | -0.379% | 301,416 | +19.132% |
| 2025-05-05 | 129.24 | 129.89 | 128.63 | 129.23 | -0.424% | 303,235 | +18.680% |
| 2025-05-02 | 129.22 | 130.06 | 128.66 | 129.78 | +1.343% | 236,420 | +18.177% |
| 2025-05-01 | 128.53 | 129.34 | 127.70 | 128.06 | -0.249% | 409,348 | +19.764% |
| 2025-04-30 | 128.17 | 128.72 | 126.22 | 128.38 | -0.403% | 296,756 | +19.466% |
| 2025-04-29 | 128.02 | 129.25 | 127.71 | 128.90 | +0.475% | 316,864 | +18.984% |
| 2025-04-28 | 127.91 | 128.51 | 127.42 | 128.29 | +0.493% | 232,811 | +19.549% |
| 2025-04-25 | 128.15 | 128.15 | 127.00 | 127.66 | -0.584% | 219,641 | +20.139% |
| 2025-04-24 | 126.95 | 128.67 | 126.36 | 128.41 | +1.174% | 293,816 | +19.438% |
| 2025-04-23 | 128.01 | 129.33 | 126.34 | 126.92 | +0.245% | 475,377 | +20.840% |
| 2025-04-22 | 124.84 | 126.92 | 124.68 | 126.61 | +2.435% | 334,342 | +21.136% |
| 2025-04-21 | 125.41 | 125.41 | 122.47 | 123.60 | -1.796% | 1,229,688 | +24.086% |
| 2025-04-17 | 124.98 | 126.98 | 124.76 | 125.86 | +1.117% | 704,697 | +21.858% |
| 2025-04-16 | 125.98 | 126.50 | 123.79 | 124.47 | -1.089% | 316,130 | +23.218% |
| 2025-04-15 | 126.42 | 127.19 | 125.72 | 125.84 | 0.000% | 236,446 | +21.877% |