ESGU
iShares Trust iShares ESG Aware MSCI USA ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:57 PM EDT
168.37USD+0.640%(+1.07)462,280
Pre-marketOct 2, 2026 8:09:30 AM EDT
167.98USD+0.406%(+0.68)
After-hoursOct 2, 2026 4:28:30 PM EDT
168.60USD+0.137%(+0.23)
ESGU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 168.58 | 169.07 | 168.02 | 168.46 | +0.693% | 462,280 | 0.000% |
| 2026-10-01 | 167.45 | 167.57 | 166.13 | 167.30 | +0.300% | 473,274 | +0.693% |
| 2026-09-30 | 167.55 | 168.27 | 166.76 | 166.80 | -0.174% | 367,390 | +0.995% |
| 2026-09-29 | 167.58 | 167.58 | 166.75 | 167.09 | -0.173% | 312,472 | +0.820% |
| 2026-09-28 | 167.85 | 168.31 | 166.97 | 167.38 | -0.782% | 407,325 | +0.645% |
| 2026-09-25 | 168.02 | 168.85 | 167.69 | 168.70 | +0.488% | 403,052 | -0.142% |
| 2026-09-24 | 167.08 | 168.25 | 167.08 | 167.88 | -0.071% | 291,111 | +0.345% |
| 2026-09-23 | 168.97 | 169.11 | 167.75 | 168.00 | -0.727% | 790,034 | +0.274% |
| 2026-09-22 | 169.54 | 169.67 | 169.07 | 169.23 | -0.030% | 548,918 | -0.455% |
| 2026-09-21 | 167.88 | 169.50 | 167.57 | 169.28 | +1.645% | 455,673 | -0.484% |
| 2026-09-18 | 166.86 | 166.86 | 165.79 | 166.54 | +0.060% | 401,551 | +1.153% |
| 2026-09-17 | 166.72 | 166.72 | 165.86 | 166.44 | +1.167% | 371,093 | +1.214% |
| 2026-09-16 | 165.51 | 166.10 | 163.51 | 164.52 | -0.375% | 230,549 | +2.395% |
| 2026-09-15 | 165.72 | 165.81 | 164.97 | 165.14 | -0.739% | 221,524 | +2.010% |
| 2026-09-14 | 166.09 | 167.02 | 165.77 | 166.37 | -0.467% | 266,913 | +1.256% |
| 2026-09-11 | 167.11 | 167.63 | 167.03 | 167.15 | +0.796% | 659,944 | +0.784% |
| 2026-09-10 | 166.03 | 166.36 | 165.63 | 165.83 | -0.647% | 393,164 | +1.586% |
| 2026-09-09 | 167.30 | 167.48 | 166.62 | 166.91 | -0.483% | 179,500 | +0.929% |
| 2026-09-08 | 168.48 | 168.50 | 167.59 | 167.72 | -0.581% | 261,348 | +0.441% |
| 2026-09-04 | 169.26 | 169.26 | 168.45 | 168.70 | -0.407% | 479,209 | -0.142% |
| 2026-09-03 | 168.13 | 169.58 | 168.13 | 169.39 | +1.104% | 378,004 | -0.549% |
| 2026-09-02 | 167.04 | 167.87 | 166.96 | 167.54 | +0.353% | 255,122 | +0.549% |
| 2026-09-01 | 167.03 | 167.61 | 166.48 | 166.95 | -0.743% | 218,658 | +0.904% |
| 2026-08-31 | 168.22 | 168.51 | 167.80 | 168.20 | -0.308% | 196,348 | +0.155% |
| 2026-08-28 | 169.54 | 170.04 | 168.57 | 168.72 | -0.348% | 365,297 | -0.154% |
| 2026-08-27 | 168.49 | 169.54 | 168.38 | 169.31 | +0.816% | 327,510 | -0.502% |
| 2026-08-26 | 167.40 | 168.17 | 167.40 | 167.94 | +0.095% | 413,390 | +0.310% |
| 2026-08-25 | 167.89 | 167.92 | 167.16 | 167.78 | +0.311% | 2,108,759 | +0.405% |
| 2026-08-24 | 167.47 | 167.64 | 167.04 | 167.26 | -0.286% | 190,704 | +0.717% |
| 2026-08-21 | 167.70 | 168.24 | 167.44 | 167.74 | +0.449% | 151,681 | +0.429% |
| 2026-08-20 | 167.93 | 168.32 | 166.91 | 166.99 | -0.837% | 463,343 | +0.880% |
| 2026-08-19 | 168.62 | 169.06 | 168.21 | 168.40 | +0.161% | 250,470 | +0.036% |
| 2026-08-18 | 168.49 | 168.59 | 168.03 | 168.13 | -0.668% | 227,438 | +0.196% |
| 2026-08-17 | 170.02 | 170.02 | 169.22 | 169.26 | -0.470% | 178,829 | -0.473% |
| 2026-08-14 | 170.47 | 170.57 | 169.87 | 170.06 | -0.246% | 160,196 | -0.941% |
| 2026-08-13 | 169.83 | 170.85 | 169.79 | 170.48 | +0.632% | 211,614 | -1.185% |
| 2026-08-12 | 169.82 | 169.82 | 169.20 | 169.41 | +0.231% | 269,484 | -0.561% |
| 2026-08-11 | 169.95 | 169.95 | 168.74 | 169.02 | -0.277% | 238,017 | -0.331% |
| 2026-08-10 | 169.29 | 169.94 | 169.29 | 169.49 | -0.029% | 499,805 | -0.608% |
| 2026-08-07 | 169.18 | 169.67 | 168.79 | 169.54 | +0.629% | 291,436 | -0.637% |
| 2026-08-06 | 168.72 | 169.13 | 168.22 | 168.48 | -0.166% | 243,078 | -0.012% |
| 2026-08-05 | 170.07 | 170.40 | 168.72 | 168.76 | -0.201% | 423,157 | -0.178% |
| 2026-08-04 | 166.57 | 169.61 | 166.57 | 169.10 | +1.800% | 302,302 | -0.378% |
| 2026-08-03 | 164.21 | 166.30 | 164.12 | 166.11 | +1.503% | 361,768 | +1.415% |
| 2026-07-31 | 163.14 | 164.16 | 161.76 | 163.65 | +0.708% | 402,477 | +2.939% |
| 2026-07-30 | 161.32 | 162.68 | 161.05 | 162.50 | +1.645% | 399,331 | +3.668% |
| 2026-07-29 | 162.17 | 162.81 | 159.83 | 159.87 | -1.576% | 274,352 | +5.373% |
| 2026-07-28 | 162.09 | 162.85 | 161.36 | 162.43 | +0.210% | 1,524,491 | +3.712% |
| 2026-07-27 | 163.13 | 163.50 | 161.40 | 162.09 | +0.025% | 559,514 | +3.930% |
| 2026-07-24 | 161.91 | 163.05 | 161.68 | 162.05 | +0.111% | 249,223 | +3.956% |
| 2026-07-23 | 162.21 | 162.78 | 161.23 | 161.87 | -1.214% | 727,882 | +4.071% |
| 2026-07-22 | 163.59 | 164.43 | 163.59 | 163.86 | -0.110% | 293,697 | +2.807% |
| 2026-07-21 | 163.59 | 164.20 | 163.22 | 164.04 | +0.830% | 236,725 | +2.694% |
| 2026-07-20 | 163.75 | 164.24 | 162.64 | 162.69 | -0.227% | 289,079 | +3.547% |
| 2026-07-17 | 162.67 | 163.93 | 162.53 | 163.06 | -1.056% | 267,917 | +3.312% |
| 2026-07-16 | 165.23 | 165.53 | 164.15 | 164.80 | -0.603% | 166,886 | +2.221% |
| 2026-07-15 | 165.64 | 165.97 | 164.71 | 165.80 | +0.345% | 208,104 | +1.604% |
| 2026-07-14 | 164.76 | 165.50 | 164.52 | 165.23 | +0.425% | 263,577 | +1.955% |
| 2026-07-13 | 165.04 | 165.41 | 164.26 | 164.53 | -0.694% | 286,013 | +2.389% |
| 2026-07-10 | 165.04 | 165.75 | 164.27 | 165.68 | +0.412% | 199,767 | +1.678% |
| 2026-07-09 | 163.94 | 165.02 | 163.79 | 165.00 | +0.856% | 264,803 | +2.097% |
| 2026-07-08 | 163.23 | 163.74 | 162.33 | 163.60 | -0.299% | 225,290 | +2.971% |
| 2026-07-07 | 164.47 | 164.59 | 163.50 | 164.09 | -0.539% | 210,470 | +2.663% |
| 2026-07-06 | 164.18 | 165.04 | 163.98 | 164.98 | +0.967% | 303,910 | +2.109% |
| 2026-07-02 | 163.86 | 164.80 | 162.38 | 163.40 | -0.122% | 290,017 | +3.097% |
| 2026-07-01 | 163.26 | 164.44 | 162.91 | 163.60 | -0.043% | 536,283 | +2.971% |
| 2026-06-30 | 162.45 | 163.97 | 162.45 | 163.67 | +0.695% | 327,581 | +2.927% |
| 2026-06-29 | 161.31 | 162.64 | 160.53 | 162.54 | +1.467% | 298,097 | +3.642% |
| 2026-06-26 | 159.78 | 161.27 | 159.32 | 160.19 | -0.268% | 374,339 | +5.163% |
| 2026-06-25 | 161.75 | 161.91 | 159.90 | 160.62 | 0.000% | 323,823 | +4.881% |
| 2026-06-24 | 160.89 | 162.10 | 160.12 | 160.62 | -0.056% | 1,162,621 | +4.881% |
| 2026-06-23 | 160.42 | 161.86 | 160.31 | 160.71 | -1.338% | 284,199 | +4.822% |
| 2026-06-22 | 163.54 | 164.07 | 162.62 | 162.89 | -0.208% | 898,184 | +3.419% |
| 2026-06-18 | 163.69 | 163.69 | 162.75 | 163.23 | +0.959% | 456,262 | +3.204% |
| 2026-06-17 | 163.91 | 164.11 | 161.39 | 161.68 | -1.174% | 427,912 | +4.193% |
| 2026-06-16 | 164.54 | 164.87 | 163.52 | 163.60 | -0.716% | 361,254 | +2.971% |
| 2026-06-15 | 164.06 | 165.08 | 164.06 | 164.78 | +1.628% | 919,320 | +2.233% |
| 2026-06-12 | 161.94 | 162.76 | 160.75 | 162.14 | +0.483% | 530,230 | +3.898% |
| 2026-06-11 | 159.30 | 161.77 | 158.49 | 161.36 | +1.644% | 407,353 | +4.400% |
| 2026-06-10 | 160.42 | 161.44 | 158.61 | 158.75 | -1.544% | 445,175 | +6.117% |
| 2026-06-09 | 162.57 | 163.34 | 157.88 | 161.24 | -0.223% | 570,595 | +4.478% |
| 2026-06-08 | 162.44 | 163.01 | 161.47 | 161.60 | +0.273% | 1,248,916 | +4.245% |
| 2026-06-05 | 164.58 | 164.72 | 160.89 | 161.16 | -2.757% | 608,547 | +4.530% |
| 2026-06-04 | 164.52 | 166.00 | 164.27 | 165.73 | +0.418% | 201,999 | +1.647% |
| 2026-06-03 | 166.07 | 166.15 | 164.94 | 165.04 | -0.793% | 317,467 | +2.072% |
| 2026-06-02 | 165.66 | 166.46 | 165.64 | 166.36 | +0.283% | 349,274 | +1.262% |
| 2026-06-01 | 165.03 | 166.23 | 164.89 | 165.89 | +0.418% | 469,401 | +1.549% |
| 2026-05-29 | 165.00 | 165.57 | 164.88 | 165.20 | +0.273% | 794,057 | +1.973% |
| 2026-05-28 | 163.75 | 164.85 | 163.57 | 164.75 | +0.641% | 444,291 | +2.252% |
| 2026-05-27 | 163.83 | 164.00 | 163.35 | 163.70 | -0.073% | 252,025 | +2.908% |
| 2026-05-26 | 163.65 | 164.10 | 163.28 | 163.82 | +0.676% | 359,095 | +2.832% |
| 2026-05-22 | 162.88 | 163.39 | 162.43 | 162.72 | +0.500% | 370,716 | +3.528% |
| 2026-05-21 | 160.91 | 162.33 | 160.78 | 161.91 | +0.167% | 484,368 | +4.045% |
| 2026-05-20 | 160.15 | 161.69 | 159.93 | 161.64 | +1.107% | 560,168 | +4.219% |
| 2026-05-19 | 159.97 | 160.68 | 159.38 | 159.87 | -0.585% | 292,373 | +5.373% |
| 2026-05-18 | 160.97 | 161.47 | 159.78 | 160.81 | +0.006% | 805,777 | +4.757% |
| 2026-05-15 | 161.52 | 161.77 | 160.57 | 160.80 | -1.241% | 441,521 | +4.764% |
| 2026-05-14 | 161.82 | 163.15 | 161.82 | 162.82 | +0.836% | 319,577 | +3.464% |
| 2026-05-13 | 160.65 | 161.78 | 160.02 | 161.47 | +0.479% | 418,337 | +4.329% |
| 2026-05-12 | 160.23 | 160.70 | 159.22 | 160.70 | -0.186% | 394,428 | +4.829% |
| 2026-05-11 | 160.22 | 161.22 | 160.11 | 161.00 | +0.343% | 446,941 | +4.634% |
| 2026-05-08 | 159.96 | 160.54 | 159.76 | 160.45 | +0.728% | 346,803 | +4.992% |
| 2026-05-07 | 160.07 | 160.34 | 158.97 | 159.29 | -0.369% | 463,195 | +5.757% |
| 2026-05-06 | 158.66 | 160.04 | 158.63 | 159.88 | +1.350% | 314,113 | +5.367% |
| 2026-05-05 | 157.20 | 157.98 | 157.20 | 157.75 | +0.850% | 293,445 | +6.789% |
| 2026-05-04 | 156.72 | 157.27 | 155.74 | 156.42 | -0.312% | 265,347 | +7.697% |
| 2026-05-01 | 157.00 | 157.78 | 156.90 | 156.91 | +0.198% | 357,606 | +7.361% |
| 2026-04-30 | 155.51 | 156.66 | 154.68 | 156.60 | +1.045% | 351,213 | +7.573% |
| 2026-04-29 | 154.82 | 155.04 | 154.25 | 154.98 | +0.103% | 540,256 | +8.698% |
| 2026-04-28 | 154.84 | 155.04 | 154.32 | 154.82 | -0.540% | 315,516 | +8.810% |
| 2026-04-27 | 155.10 | 155.73 | 155.02 | 155.66 | +0.193% | 564,067 | +8.223% |
| 2026-04-24 | 154.58 | 155.45 | 154.23 | 155.36 | +0.857% | 261,907 | +8.432% |
| 2026-04-23 | 154.34 | 154.85 | 152.65 | 154.04 | -0.478% | 224,599 | +9.361% |
| 2026-04-22 | 154.33 | 154.83 | 154.23 | 154.78 | +0.939% | 191,488 | +8.838% |
| 2026-04-21 | 154.65 | 154.88 | 152.99 | 153.34 | -0.564% | 634,049 | +9.860% |
| 2026-04-20 | 154.12 | 154.41 | 153.62 | 154.21 | -0.130% | 296,097 | +9.241% |
| 2026-04-17 | 153.57 | 154.88 | 153.49 | 154.41 | +1.246% | 437,444 | +9.099% |
| 2026-04-16 | 152.23 | 152.77 | 151.81 | 152.51 | +0.316% | 250,789 | +10.458% |
| 2026-04-15 | 151.02 | 152.13 | 150.82 | 152.03 | +0.829% | 369,585 | +10.807% |
| 2026-04-14 | 149.48 | 150.78 | 149.48 | 150.78 | +1.256% | 238,582 | +11.726% |
| 2026-04-13 | 146.98 | 149.00 | 146.89 | 148.91 | +0.970% | 271,815 | +13.129% |
| 2026-04-10 | 147.94 | 148.15 | 147.35 | 147.48 | -0.122% | 151,008 | +14.226% |
| 2026-04-09 | 146.89 | 147.92 | 146.45 | 147.66 | +0.394% | 418,044 | +14.086% |
| 2026-04-08 | 147.21 | 147.40 | 146.18 | 147.08 | +2.495% | 449,124 | +14.536% |
| 2026-04-07 | 143.12 | 143.52 | 141.69 | 143.50 | -0.014% | 628,880 | +17.394% |
| 2026-04-06 | 142.66 | 143.53 | 142.66 | 143.52 | +0.575% | 428,105 | +17.377% |
| 2026-04-02 | 140.52 | 143.17 | 140.30 | 142.70 | +0.183% | 494,467 | +18.052% |
| 2026-04-01 | 142.29 | 143.24 | 142.01 | 142.44 | +0.721% | 1,232,259 | +18.267% |
| 2026-03-31 | 138.97 | 141.65 | 138.69 | 141.42 | +2.933% | 1,352,575 | +19.120% |
| 2026-03-30 | 139.02 | 139.08 | 136.82 | 137.39 | -0.319% | 387,304 | +22.614% |
| 2026-03-27 | 139.56 | 139.62 | 137.63 | 137.83 | -1.782% | 691,038 | +22.223% |
| 2026-03-26 | 141.86 | 142.50 | 140.27 | 140.33 | -1.743% | 730,128 | +20.046% |
| 2026-03-25 | 143.21 | 143.69 | 142.22 | 142.82 | +0.563% | 688,659 | +17.953% |
| 2026-03-24 | 141.75 | 142.78 | 141.29 | 142.02 | -0.414% | 1,089,134 | +18.617% |
| 2026-03-23 | 143.05 | 144.13 | 142.25 | 142.61 | +1.135% | 1,359,584 | +18.126% |
| 2026-03-20 | 142.97 | 142.97 | 140.23 | 141.01 | -1.461% | 1,064,837 | +19.467% |
| 2026-03-19 | 142.30 | 143.79 | 141.94 | 143.10 | -0.195% | 1,198,693 | +17.722% |
| 2026-03-18 | 144.75 | 145.10 | 143.33 | 143.38 | -1.382% | 909,819 | +17.492% |
| 2026-03-17 | 145.58 | 146.11 | 145.18 | 145.39 | +0.083% | 269,448 | +15.868% |
| 2026-03-16 | 144.96 | 145.92 | 144.87 | 145.27 | +1.064% | 514,858 | +15.963% |
| 2026-03-13 | 145.19 | 146.00 | 143.56 | 143.74 | -0.567% | 931,681 | +17.198% |
| 2026-03-12 | 145.80 | 145.91 | 144.56 | 144.56 | -1.693% | 495,178 | +16.533% |
| 2026-03-11 | 147.45 | 147.84 | 146.39 | 147.05 | -0.088% | 909,884 | +14.560% |
| 2026-03-10 | 147.52 | 148.56 | 146.68 | 147.18 | -0.190% | 642,201 | +14.458% |
| 2026-03-09 | 144.84 | 147.77 | 143.97 | 147.46 | +0.848% | 786,484 | +14.241% |
| 2026-03-06 | 146.23 | 147.04 | 145.65 | 146.22 | -1.276% | 469,590 | +15.210% |
| 2026-03-05 | 148.22 | 149.08 | 146.93 | 148.11 | -0.597% | 403,534 | +13.740% |
| 2026-03-04 | 148.13 | 149.40 | 147.82 | 149.00 | +0.717% | 474,721 | +13.060% |
| 2026-03-03 | 146.96 | 148.47 | 145.63 | 147.94 | -0.891% | 889,098 | +13.870% |
| 2026-03-02 | 147.51 | 149.78 | 147.50 | 149.27 | +0.054% | 534,504 | +12.856% |
| 2026-02-27 | 148.29 | 149.26 | 148.09 | 149.19 | -0.440% | 292,303 | +12.916% |
| 2026-02-26 | 150.59 | 150.64 | 148.82 | 149.85 | -0.491% | 270,130 | +12.419% |
| 2026-02-25 | 149.79 | 150.67 | 149.79 | 150.59 | +0.857% | 727,310 | +11.867% |
| 2026-02-24 | 147.98 | 149.47 | 147.67 | 149.31 | +0.803% | 325,062 | +12.826% |
| 2026-02-23 | 149.43 | 149.89 | 147.76 | 148.12 | -1.214% | 395,690 | +13.732% |
| 2026-02-20 | 148.43 | 150.09 | 148.43 | 149.94 | +0.719% | 587,051 | +12.352% |
| 2026-02-19 | 148.60 | 149.17 | 148.26 | 148.87 | -0.248% | 404,410 | +13.159% |
| 2026-02-18 | 148.83 | 149.83 | 148.43 | 149.24 | +0.552% | 448,660 | +12.879% |
| 2026-02-17 | 147.75 | 148.83 | 146.85 | 148.42 | +0.142% | 582,928 | +13.502% |
| 2026-02-13 | 147.91 | 149.21 | 147.27 | 148.21 | +0.216% | 360,755 | +13.663% |
| 2026-02-12 | 150.83 | 151.07 | 147.72 | 147.89 | -1.688% | 487,866 | +13.909% |
| 2026-02-11 | 151.48 | 151.57 | 149.77 | 150.43 | -0.033% | 653,938 | +11.986% |
| 2026-02-10 | 151.10 | 151.39 | 150.37 | 150.48 | -0.298% | 456,449 | +11.948% |
| 2026-02-09 | 149.88 | 151.35 | 149.66 | 150.93 | +0.513% | 1,174,177 | +11.615% |
| 2026-02-06 | 148.12 | 150.45 | 147.94 | 150.16 | +2.059% | 545,829 | +12.187% |
| 2026-02-05 | 147.85 | 148.45 | 146.79 | 147.13 | -1.235% | 1,207,346 | +14.497% |
| 2026-02-04 | 149.96 | 150.09 | 147.98 | 148.97 | -0.534% | 1,432,653 | +13.083% |
| 2026-02-03 | 151.59 | 151.69 | 148.67 | 149.77 | -1.135% | 1,044,228 | +12.479% |
| 2026-02-02 | 150.15 | 151.77 | 150.15 | 151.49 | +0.478% | 712,182 | +11.202% |
| 2026-01-30 | 150.71 | 151.30 | 149.71 | 150.77 | -0.350% | 807,332 | +11.733% |
| 2026-01-29 | 151.83 | 152.09 | 149.30 | 151.30 | -0.323% | 1,068,383 | +11.342% |
| 2026-01-28 | 152.08 | 152.31 | 151.45 | 151.79 | +0.053% | 834,861 | +10.982% |
| 2026-01-27 | 151.41 | 151.94 | 151.28 | 151.71 | +0.384% | 335,763 | +11.041% |
| 2026-01-26 | 150.59 | 151.37 | 150.47 | 151.13 | +0.592% | 424,257 | +11.467% |
| 2026-01-23 | 150.09 | 150.62 | 149.88 | 150.24 | -0.020% | 396,658 | +12.127% |
| 2026-01-22 | 150.29 | 150.64 | 149.76 | 150.27 | +0.690% | 550,486 | +12.105% |
| 2026-01-21 | 147.99 | 150.02 | 147.77 | 149.24 | +1.139% | 1,605,597 | +12.879% |
| 2026-01-20 | 148.43 | 149.21 | 147.36 | 147.56 | -2.129% | 915,556 | +14.164% |
| 2026-01-16 | 151.22 | 151.33 | 150.48 | 150.77 | -0.086% | 206,736 | +11.733% |
| 2026-01-15 | 151.37 | 151.64 | 150.70 | 150.90 | +0.292% | 271,163 | +11.637% |
| 2026-01-14 | 150.60 | 150.75 | 149.55 | 150.46 | -0.516% | 776,422 | +11.963% |
| 2026-01-13 | 151.75 | 151.75 | 150.70 | 151.24 | -0.251% | 706,308 | +11.386% |
| 2026-01-12 | 150.58 | 151.79 | 150.58 | 151.62 | +0.119% | 369,049 | +11.107% |
| 2026-01-09 | 150.81 | 151.70 | 150.48 | 151.44 | +0.578% | 468,938 | +11.239% |
| 2026-01-08 | 150.48 | 150.87 | 150.28 | 150.57 | -0.133% | 293,188 | +11.882% |
| 2026-01-07 | 151.25 | 151.69 | 150.71 | 150.77 | -0.298% | 314,726 | +11.733% |
| 2026-01-06 | 150.21 | 151.34 | 150.18 | 151.22 | +0.672% | 501,761 | +11.401% |
| 2026-01-05 | 149.83 | 150.58 | 149.83 | 150.21 | +0.684% | 891,304 | +12.150% |
| 2026-01-02 | 149.75 | 150.01 | 148.49 | 149.19 | +0.141% | 728,643 | +12.916% |
| 2025-12-31 | 150.12 | 150.21 | 148.94 | 148.98 | -0.773% | 481,894 | +13.076% |
| 2025-12-30 | 150.22 | 150.48 | 150.06 | 150.14 | -0.153% | 572,680 | +12.202% |
| 2025-12-29 | 150.21 | 150.69 | 149.98 | 150.37 | -0.371% | 581,637 | +12.030% |
| 2025-12-26 | 150.96 | 151.16 | 150.69 | 150.93 | +0.033% | 1,294,007 | +11.615% |
| 2025-12-24 | 150.31 | 150.99 | 150.31 | 150.88 | +0.319% | 1,498,772 | +11.652% |
| 2025-12-23 | 149.47 | 150.43 | 149.47 | 150.40 | +0.414% | 342,518 | +12.008% |
| 2025-12-22 | 149.51 | 149.86 | 149.32 | 149.78 | +0.652% | 343,492 | +12.472% |
| 2025-12-19 | 147.99 | 148.95 | 147.99 | 148.81 | +0.936% | 360,123 | +13.205% |
| 2025-12-18 | 147.77 | 148.37 | 147.13 | 147.43 | +0.765% | 359,730 | +14.264% |
| 2025-12-17 | 148.15 | 148.31 | 146.30 | 146.31 | -1.182% | 1,210,626 | +15.139% |
| 2025-12-16 | 147.99 | 148.50 | 147.22 | 148.06 | -0.484% | 1,444,335 | +13.778% |
| 2025-12-15 | 150.06 | 150.06 | 148.59 | 148.78 | -0.248% | 458,308 | +13.228% |
| 2025-12-12 | 150.57 | 150.79 | 148.64 | 149.15 | -1.127% | 531,036 | +12.947% |
| 2025-12-11 | 149.99 | 150.91 | 149.35 | 150.85 | +0.259% | 496,474 | +11.674% |
| 2025-12-10 | 149.32 | 150.78 | 149.12 | 150.46 | +0.669% | 562,327 | +11.963% |
| 2025-12-09 | 149.54 | 150.03 | 149.38 | 149.46 | -0.140% | 602,972 | +12.712% |
| 2025-12-08 | 150.29 | 150.29 | 149.24 | 149.67 | -0.267% | 406,522 | +12.554% |
| 2025-12-05 | 149.91 | 150.65 | 149.83 | 150.07 | +0.194% | 323,033 | +12.254% |
| 2025-12-04 | 149.93 | 149.93 | 149.15 | 149.78 | +0.114% | 614,315 | +12.472% |
| 2025-12-03 | 148.85 | 149.81 | 148.70 | 149.61 | +0.369% | 1,219,637 | +12.599% |
| 2025-12-02 | 149.24 | 149.58 | 148.62 | 149.06 | +0.215% | 338,896 | +13.015% |
| 2025-12-01 | 148.50 | 149.34 | 148.40 | 148.74 | -0.468% | 265,094 | +13.258% |
| 2025-11-28 | 149.00 | 149.48 | 148.82 | 149.44 | +0.565% | 588,152 | +12.728% |
| 2025-11-26 | 148.16 | 149.06 | 148.07 | 148.60 | +0.664% | 826,452 | +13.365% |
| 2025-11-25 | 146.20 | 147.89 | 145.32 | 147.62 | +0.951% | 503,997 | +14.117% |
| 2025-11-24 | 144.82 | 146.51 | 144.63 | 146.23 | +1.506% | 655,388 | +15.202% |
| 2025-11-21 | 143.06 | 145.29 | 142.25 | 144.06 | +0.996% | 829,886 | +16.937% |
| 2025-11-20 | 147.36 | 147.70 | 142.49 | 142.64 | -1.614% | 883,528 | +18.102% |
| 2025-11-19 | 144.49 | 145.99 | 144.12 | 144.98 | +0.388% | 396,329 | +16.195% |
| 2025-11-18 | 144.67 | 145.48 | 143.47 | 144.42 | -0.831% | 983,943 | +16.646% |
| 2025-11-17 | 146.49 | 147.43 | 144.90 | 145.63 | -0.858% | 961,473 | +15.677% |
| 2025-11-14 | 145.58 | 147.94 | 145.20 | 146.89 | -0.170% | 1,410,531 | +14.684% |
| 2025-11-13 | 149.05 | 149.12 | 146.82 | 147.14 | -1.776% | 505,752 | +14.490% |
| 2025-11-12 | 150.07 | 150.19 | 149.32 | 149.80 | +0.107% | 326,337 | +12.457% |
| 2025-11-11 | 148.88 | 149.82 | 148.82 | 149.64 | +0.161% | 407,394 | +12.577% |
| 2025-11-10 | 148.45 | 149.57 | 147.99 | 149.40 | +1.591% | 517,832 | +12.758% |
| 2025-11-07 | 146.10 | 147.08 | 144.85 | 147.06 | +0.116% | 593,866 | +14.552% |
| 2025-11-06 | 148.29 | 148.50 | 146.52 | 146.89 | -1.117% | 503,058 | +14.684% |
| 2025-11-05 | 147.91 | 149.30 | 147.82 | 148.55 | +0.331% | 759,060 | +13.403% |
| 2025-11-04 | 148.14 | 149.15 | 147.91 | 148.06 | -1.254% | 612,396 | +13.778% |
| 2025-11-03 | 150.35 | 150.35 | 149.10 | 149.94 | +0.214% | 318,381 | +12.352% |
| 2025-10-31 | 150.15 | 150.17 | 148.99 | 149.62 | +0.470% | 302,382 | +12.592% |
| 2025-10-30 | 149.60 | 150.31 | 148.92 | 148.92 | -0.958% | 554,592 | +13.121% |
| 2025-10-29 | 150.67 | 150.93 | 149.44 | 150.36 | +0.013% | 436,897 | +12.038% |
| 2025-10-28 | 150.33 | 150.78 | 149.92 | 150.34 | +0.207% | 1,474,227 | +12.053% |
| 2025-10-27 | 149.47 | 150.07 | 149.32 | 150.03 | +1.214% | 243,603 | +12.284% |
| 2025-10-24 | 147.96 | 148.49 | 147.92 | 148.23 | +0.864% | 306,860 | +13.648% |
| 2025-10-23 | 146.14 | 147.22 | 146.08 | 146.96 | +0.630% | 557,874 | +14.630% |
| 2025-10-22 | 147.04 | 147.04 | 145.08 | 146.04 | -0.612% | 407,664 | +15.352% |
| 2025-10-21 | 146.82 | 147.33 | 146.59 | 146.94 | +0.082% | 606,185 | +14.645% |
| 2025-10-20 | 145.97 | 147.04 | 145.97 | 146.82 | +1.060% | 555,956 | +14.739% |
| 2025-10-17 | 144.06 | 145.54 | 143.91 | 145.28 | +0.554% | 376,709 | +15.955% |
| 2025-10-16 | 145.71 | 146.14 | 143.71 | 144.48 | -0.592% | 390,598 | +16.597% |
| 2025-10-15 | 145.74 | 146.50 | 144.09 | 145.34 | +0.456% | 390,334 | +15.908% |
| 2025-10-14 | 143.57 | 145.49 | 142.75 | 144.68 | -0.166% | 960,140 | +16.436% |
| 2025-10-13 | 144.44 | 145.30 | 144.30 | 144.92 | +1.470% | 1,495,396 | +16.243% |
| 2025-10-10 | 147.01 | 147.42 | 142.76 | 142.82 | -2.698% | 899,652 | +17.953% |
| 2025-10-09 | 147.22 | 147.36 | 146.43 | 146.78 | -0.279% | 668,981 | +14.770% |
| 2025-10-08 | 146.61 | 147.22 | 146.38 | 147.19 | +0.629% | 350,093 | +14.451% |
| 2025-10-07 | 147.10 | 147.21 | 145.92 | 146.27 | -0.449% | 652,755 | +15.171% |
| 2025-10-06 | 146.95 | 147.12 | 146.44 | 146.93 | +0.321% | 428,273 | +14.653% |
| 2025-10-03 | 146.53 | 147.17 | 146.20 | 146.46 | +0.014% | 463,324 | +15.021% |
| 2025-10-02 | 146.57 | 146.59 | 145.84 | 146.44 | +0.205% | 541,660 | +15.037% |
| 2025-10-01 | 144.95 | 146.28 | 144.95 | 146.14 | +0.371% | 693,474 | +15.273% |
| 2025-09-30 | 144.96 | 145.72 | 144.64 | 145.60 | +0.282% | 641,354 | +15.701% |
| 2025-09-29 | 145.31 | 145.51 | 144.81 | 145.19 | +0.304% | 1,125,168 | +16.027% |
| 2025-09-26 | 144.13 | 144.83 | 143.83 | 144.75 | +0.633% | 547,509 | +16.380% |
| 2025-09-25 | 143.89 | 144.15 | 143.06 | 143.84 | -0.512% | 443,368 | +17.116% |
| 2025-09-24 | 145.34 | 145.34 | 144.24 | 144.58 | -0.310% | 405,146 | +16.517% |
| 2025-09-23 | 145.87 | 145.94 | 144.76 | 145.03 | -0.569% | 430,443 | +16.155% |
| 2025-09-22 | 144.81 | 145.94 | 144.81 | 145.86 | +0.496% | 658,503 | +15.494% |
| 2025-09-19 | 144.93 | 145.28 | 144.39 | 145.14 | +0.478% | 381,707 | +16.067% |
| 2025-09-18 | 144.30 | 145.01 | 143.96 | 144.45 | +0.564% | 727,526 | +16.622% |
| 2025-09-17 | 143.70 | 144.19 | 142.54 | 143.64 | -0.063% | 744,843 | +17.279% |
| 2025-09-16 | 144.07 | 144.21 | 143.54 | 143.73 | -0.443% | 1,559,112 | +17.206% |
| 2025-09-15 | 144.03 | 144.43 | 144.03 | 144.37 | +0.543% | 703,192 | +16.686% |
| 2025-09-12 | 143.72 | 144.00 | 143.52 | 143.59 | -0.111% | 729,483 | +17.320% |
| 2025-09-11 | 142.89 | 143.89 | 142.80 | 143.75 | +0.877% | 860,046 | +17.190% |
| 2025-09-10 | 142.84 | 143.02 | 142.12 | 142.50 | +0.260% | 704,044 | +18.218% |
| 2025-09-09 | 141.77 | 142.23 | 141.41 | 142.13 | +0.233% | 473,835 | +18.525% |
| 2025-09-08 | 141.81 | 141.99 | 141.44 | 141.80 | +0.269% | 540,859 | +18.801% |
| 2025-09-05 | 142.35 | 142.39 | 140.53 | 141.42 | -0.212% | 319,665 | +19.120% |
| 2025-09-04 | 140.70 | 141.72 | 140.45 | 141.72 | +0.804% | 348,810 | +18.868% |
| 2025-09-03 | 140.42 | 140.73 | 139.88 | 140.59 | +0.479% | 318,884 | +19.824% |
| 2025-09-02 | 139.16 | 139.96 | 138.75 | 139.92 | -0.780% | 374,541 | +20.397% |
| 2025-08-29 | 141.65 | 141.66 | 140.67 | 141.02 | -0.669% | 283,821 | +19.458% |
| 2025-08-28 | 141.50 | 142.06 | 141.25 | 141.97 | +0.382% | 499,681 | +18.659% |
| 2025-08-27 | 140.90 | 141.55 | 140.90 | 141.43 | +0.284% | 325,702 | +19.112% |
| 2025-08-26 | 140.41 | 141.08 | 140.29 | 141.03 | +0.427% | 190,949 | +19.450% |
| 2025-08-25 | 140.75 | 141.06 | 140.41 | 140.43 | -0.461% | 1,091,932 | +19.960% |
| 2025-08-22 | 139.28 | 141.35 | 139.28 | 141.08 | +1.562% | 308,828 | +19.407% |
| 2025-08-21 | 138.99 | 139.43 | 138.57 | 138.91 | -0.366% | 564,759 | +21.273% |
| 2025-08-20 | 139.58 | 139.67 | 138.24 | 139.42 | -0.243% | 301,127 | +20.829% |
| 2025-08-19 | 140.62 | 140.77 | 139.51 | 139.76 | -0.590% | 398,366 | +20.535% |
| 2025-08-18 | 140.37 | 140.72 | 140.32 | 140.59 | -0.007% | 453,128 | +19.824% |
| 2025-08-15 | 141.13 | 141.13 | 140.39 | 140.60 | -0.128% | 262,586 | +19.815% |
| 2025-08-14 | 140.42 | 141.06 | 140.39 | 140.78 | -0.121% | 262,272 | +19.662% |
| 2025-08-13 | 140.89 | 141.15 | 140.50 | 140.95 | +0.363% | 348,170 | +19.518% |
| 2025-08-12 | 139.48 | 140.48 | 139.13 | 140.44 | +1.065% | 691,201 | +19.952% |
| 2025-08-11 | 139.35 | 139.71 | 138.72 | 138.96 | -0.280% | 276,104 | +21.229% |
| 2025-08-08 | 138.67 | 139.43 | 138.67 | 139.35 | +0.730% | 226,855 | +20.890% |
| 2025-08-07 | 139.18 | 139.37 | 137.63 | 138.34 | -0.029% | 299,570 | +21.772% |
| 2025-08-06 | 137.51 | 138.52 | 137.39 | 138.38 | +0.765% | 493,874 | +21.737% |
| 2025-08-05 | 138.14 | 138.35 | 137.14 | 137.33 | -0.543% | 975,499 | +22.668% |
| 2025-08-04 | 136.72 | 138.08 | 136.72 | 138.08 | +1.619% | 432,782 | +22.002% |
| 2025-08-01 | 136.80 | 136.80 | 135.34 | 135.88 | -1.707% | 277,754 | +23.977% |
| 2025-07-31 | 139.81 | 139.94 | 137.94 | 138.24 | -0.317% | 484,207 | +21.861% |
| 2025-07-30 | 138.87 | 139.39 | 138.09 | 138.68 | -0.086% | 525,680 | +21.474% |
| 2025-07-29 | 139.47 | 139.47 | 138.60 | 138.80 | -0.187% | 275,762 | +21.369% |
| 2025-07-28 | 139.32 | 139.35 | 138.84 | 139.06 | -0.057% | 416,934 | +21.142% |
| 2025-07-25 | 138.71 | 139.25 | 138.64 | 139.14 | +0.455% | 366,505 | +21.072% |
| 2025-07-24 | 138.45 | 138.85 | 138.41 | 138.51 | +0.079% | 363,714 | +21.623% |
| 2025-07-23 | 137.79 | 138.40 | 137.46 | 138.40 | +0.757% | 374,590 | +21.720% |
| 2025-07-22 | 137.25 | 137.50 | 136.68 | 137.36 | +0.124% | 720,563 | +22.641% |
| 2025-07-21 | 137.24 | 137.80 | 137.10 | 137.19 | +0.095% | 807,340 | +22.793% |
| 2025-07-18 | 137.53 | 137.53 | 136.75 | 137.06 | -0.022% | 429,089 | +22.910% |
| 2025-07-17 | 136.28 | 137.14 | 136.24 | 137.09 | +0.646% | 334,248 | +22.883% |
| 2025-07-16 | 136.10 | 136.29 | 134.82 | 136.21 | +0.339% | 510,017 | +23.677% |
| 2025-07-15 | 136.88 | 136.89 | 135.73 | 135.75 | -0.433% | 219,835 | +24.096% |
| 2025-07-14 | 136.01 | 136.41 | 135.67 | 136.34 | +0.221% | 265,736 | +23.559% |
| 2025-07-11 | 135.95 | 136.28 | 135.64 | 136.04 | -0.388% | 357,881 | +23.831% |
| 2025-07-10 | 136.40 | 136.84 | 135.99 | 136.57 | +0.169% | 363,552 | +23.351% |
| 2025-07-09 | 135.98 | 136.38 | 135.60 | 136.34 | +0.650% | 573,273 | +23.559% |
| 2025-07-08 | 135.76 | 135.87 | 135.34 | 135.46 | -0.081% | 399,921 | +24.361% |
| 2025-07-07 | 136.19 | 136.27 | 134.97 | 135.57 | -0.739% | 515,846 | +24.261% |
| 2025-07-03 | 135.99 | 136.78 | 135.99 | 136.58 | +0.723% | 326,952 | +23.342% |
| 2025-07-02 | 134.79 | 135.60 | 134.79 | 135.60 | +0.489% | 1,104,219 | +24.233% |
| 2025-07-01 | 134.91 | 135.24 | 134.52 | 134.94 | -0.266% | 607,809 | +24.841% |
| 2025-06-30 | 135.03 | 135.44 | 134.58 | 135.30 | +0.722% | 866,568 | +24.508% |
| 2025-06-27 | 134.05 | 134.74 | 133.51 | 134.33 | +0.396% | 417,874 | +25.408% |
| 2025-06-26 | 133.23 | 133.84 | 132.97 | 133.80 | +0.799% | 566,560 | +25.904% |
| 2025-06-25 | 132.97 | 133.11 | 132.53 | 132.74 | -0.045% | 283,131 | +26.910% |
| 2025-06-24 | 132.09 | 132.96 | 131.98 | 132.80 | +1.196% | 371,321 | +26.852% |
| 2025-06-23 | 130.01 | 131.28 | 129.39 | 131.23 | +0.969% | 740,497 | +28.370% |
| 2025-06-20 | 131.03 | 131.14 | 129.64 | 129.97 | -0.276% | 327,635 | +29.615% |
| 2025-06-18 | 130.64 | 131.15 | 130.16 | 130.33 | -0.015% | 541,912 | +29.257% |
| 2025-06-17 | 130.90 | 131.27 | 130.19 | 130.35 | -0.859% | 1,033,590 | +29.237% |
| 2025-06-16 | 130.82 | 131.81 | 130.82 | 131.48 | +0.790% | 423,122 | +28.126% |
| 2025-06-13 | 130.85 | 131.59 | 130.19 | 130.45 | -1.212% | 536,906 | +29.138% |
| 2025-06-12 | 131.13 | 132.05 | 131.13 | 132.05 | +0.418% | 441,866 | +27.573% |
| 2025-06-11 | 132.06 | 132.32 | 131.05 | 131.50 | -0.296% | 358,564 | +28.106% |
| 2025-06-10 | 131.26 | 131.95 | 131.07 | 131.89 | +0.495% | 396,489 | +27.728% |
| 2025-06-09 | 131.40 | 131.56 | 131.06 | 131.24 | +0.046% | 517,877 | +28.360% |
| 2025-06-06 | 131.00 | 131.53 | 130.74 | 131.18 | +0.993% | 245,522 | +28.419% |
| 2025-06-05 | 130.91 | 131.23 | 129.56 | 129.89 | -0.437% | 1,151,370 | +29.694% |
| 2025-06-04 | 130.64 | 130.91 | 130.35 | 130.46 | -0.023% | 296,256 | +29.128% |
| 2025-06-03 | 129.60 | 130.68 | 129.53 | 130.49 | +0.663% | 269,943 | +29.098% |
| 2025-06-02 | 128.66 | 129.64 | 127.95 | 129.63 | +0.504% | 368,772 | +29.954% |
| 2025-05-30 | 128.79 | 129.30 | 127.64 | 128.98 | -0.108% | 377,003 | +30.609% |
| 2025-05-29 | 129.72 | 129.72 | 128.26 | 129.12 | +0.443% | 605,546 | +30.468% |
| 2025-05-28 | 129.36 | 129.73 | 128.41 | 128.55 | -0.603% | 566,213 | +31.046% |
| 2025-05-27 | 128.10 | 129.34 | 127.83 | 129.33 | +2.092% | 398,234 | +30.256% |
| 2025-05-23 | 125.98 | 127.26 | 125.98 | 126.68 | -0.713% | 605,772 | +32.981% |
| 2025-05-22 | 127.59 | 128.35 | 127.22 | 127.59 | +0.031% | 405,040 | +32.032% |
| 2025-05-21 | 128.80 | 129.70 | 127.32 | 127.55 | -1.756% | 567,288 | +32.074% |
| 2025-05-20 | 129.84 | 130.06 | 129.14 | 129.83 | -0.338% | 351,254 | +29.754% |
| 2025-05-19 | 128.64 | 130.39 | 128.64 | 130.27 | +0.108% | 301,627 | +29.316% |
| 2025-05-16 | 129.40 | 130.13 | 129.06 | 130.13 | +0.681% | 272,977 | +29.455% |
| 2025-05-15 | 128.05 | 129.34 | 128.05 | 129.25 | +0.552% | 1,042,442 | +30.337% |
| 2025-05-14 | 128.61 | 128.85 | 128.14 | 128.54 | +0.101% | 274,056 | +31.056% |
| 2025-05-13 | 127.70 | 128.91 | 127.55 | 128.41 | +0.706% | 521,034 | +31.189% |
| 2025-05-12 | 127.14 | 127.51 | 126.19 | 127.51 | +3.423% | 516,375 | +32.115% |
| 2025-05-09 | 123.86 | 123.96 | 122.95 | 123.29 | -0.065% | 255,109 | +36.637% |
| 2025-05-08 | 123.44 | 124.60 | 122.70 | 123.37 | +0.702% | 442,389 | +36.549% |
| 2025-05-07 | 122.26 | 122.95 | 121.35 | 122.51 | +0.467% | 464,778 | +37.507% |
| 2025-05-06 | 121.82 | 122.87 | 121.55 | 121.94 | -0.894% | 637,946 | +38.150% |
| 2025-05-05 | 122.69 | 123.72 | 122.66 | 123.04 | -0.461% | 298,988 | +36.915% |
| 2025-05-02 | 123.30 | 123.99 | 122.87 | 123.61 | +1.544% | 330,210 | +36.283% |
| 2025-05-01 | 122.30 | 123.03 | 121.66 | 121.73 | +0.537% | 602,630 | +38.388% |
| 2025-04-30 | 119.21 | 121.35 | 118.11 | 121.08 | +0.207% | 427,755 | +39.131% |
| 2025-04-29 | 119.58 | 121.06 | 119.55 | 120.83 | +0.641% | 301,490 | +39.419% |
| 2025-04-28 | 120.21 | 120.56 | 118.76 | 120.06 | +0.058% | 930,858 | +40.313% |
| 2025-04-25 | 119.07 | 120.07 | 118.54 | 119.99 | +0.747% | 347,404 | +40.395% |
| 2025-04-24 | 116.96 | 119.18 | 116.64 | 119.10 | +2.118% | 314,934 | +41.444% |
| 2025-04-23 | 117.76 | 118.73 | 116.22 | 116.63 | +1.656% | 890,711 | +44.440% |
| 2025-04-22 | 113.11 | 115.20 | 113.10 | 114.73 | +2.612% | 520,506 | +46.832% |
| 2025-04-21 | 113.43 | 113.53 | 110.69 | 111.81 | -2.503% | 462,184 | +50.666% |
| 2025-04-17 | 114.84 | 115.65 | 114.20 | 114.68 | +0.122% | 588,797 | +46.896% |
| 2025-04-16 | 115.73 | 116.45 | 113.31 | 114.54 | -2.211% | 279,829 | +47.075% |
| 2025-04-15 | 117.50 | 118.27 | 116.88 | 117.13 | -0.085% | 328,118 | +43.823% |
| 2025-04-14 | 118.53 | 118.53 | 116.28 | 117.23 | 0.000% | 555,487 | +43.700% |