IBB
iShares Biotechnology ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:46:34 PM EDT
206.68USD+0.680%(+1.39)571,895
206.47Bid206.67Ask0.20SpreadPre-marketOct 5, 2026 8:39:30 AM EDT
205.99USD+0.341%(+0.70)
IBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 205.94 | 206.79 | 203.77 | 206.68 | +0.677% | 571,895 | 0.000% |
| 2026-10-02 | 206.85 | 206.99 | 204.14 | 205.29 | -0.325% | 2,090,367 | +0.677% |
| 2026-10-01 | 210.09 | 211.73 | 205.84 | 205.96 | -2.171% | 1,546,879 | +0.350% |
| 2026-09-30 | 210.89 | 212.62 | 209.84 | 210.53 | -0.242% | 1,939,807 | -1.829% |
| 2026-09-29 | 210.65 | 212.25 | 208.22 | 211.04 | +0.157% | 1,621,422 | -2.066% |
| 2026-09-28 | 208.43 | 211.57 | 207.78 | 210.71 | +0.448% | 816,672 | -1.913% |
| 2026-09-25 | 209.75 | 210.25 | 207.62 | 209.77 | +0.249% | 1,276,978 | -1.473% |
| 2026-09-24 | 206.00 | 209.52 | 205.63 | 209.25 | +1.283% | 1,595,419 | -1.228% |
| 2026-09-23 | 211.23 | 211.83 | 205.66 | 206.60 | -1.997% | 1,836,578 | +0.039% |
| 2026-09-22 | 207.74 | 211.64 | 207.20 | 210.81 | +1.762% | 1,521,920 | -1.959% |
| 2026-09-21 | 205.71 | 208.09 | 204.24 | 207.16 | +1.271% | 1,720,482 | -0.232% |
| 2026-09-18 | 207.04 | 207.47 | 204.25 | 204.56 | -1.212% | 1,355,071 | +1.036% |
| 2026-09-17 | 205.27 | 207.52 | 204.81 | 207.07 | +2.307% | 1,313,496 | -0.188% |
| 2026-09-16 | 202.49 | 204.16 | 200.98 | 202.40 | +0.198% | 1,098,798 | +2.115% |
| 2026-09-15 | 203.82 | 204.18 | 200.52 | 202.00 | -1.271% | 1,917,363 | +2.317% |
| 2026-09-14 | 203.70 | 205.70 | 202.57 | 204.60 | +0.823% | 1,329,867 | +1.017% |
| 2026-09-11 | 203.94 | 205.31 | 202.75 | 202.93 | +0.143% | 2,286,308 | +1.848% |
| 2026-09-10 | 203.59 | 204.66 | 201.92 | 202.64 | -1.387% | 1,894,455 | +1.994% |
| 2026-09-09 | 206.57 | 207.85 | 205.20 | 205.49 | -0.887% | 1,115,156 | +0.579% |
| 2026-09-08 | 209.04 | 209.41 | 205.23 | 207.33 | -2.166% | 1,804,170 | -0.314% |
| 2026-09-04 | 211.58 | 213.22 | 211.18 | 211.92 | -0.884% | 710,163 | -2.473% |
| 2026-09-03 | 214.70 | 214.94 | 211.49 | 213.81 | +0.005% | 1,614,595 | -3.335% |
| 2026-09-02 | 211.94 | 215.31 | 210.77 | 213.80 | +1.414% | 1,634,662 | -3.330% |
| 2026-09-01 | 208.74 | 211.24 | 208.47 | 210.82 | +0.847% | 1,567,001 | -1.964% |
| 2026-08-31 | 207.24 | 209.84 | 206.01 | 209.05 | +0.048% | 1,222,365 | -1.134% |
| 2026-08-28 | 213.09 | 213.89 | 208.54 | 208.95 | -2.723% | 1,420,701 | -1.086% |
| 2026-08-27 | 213.87 | 215.52 | 213.30 | 214.80 | -0.200% | 1,271,815 | -3.780% |
| 2026-08-26 | 215.43 | 216.07 | 214.03 | 215.23 | -0.541% | 1,390,739 | -3.972% |
| 2026-08-25 | 213.40 | 217.12 | 213.22 | 216.40 | +1.821% | 1,466,169 | -4.492% |
| 2026-08-24 | 212.69 | 213.46 | 210.09 | 212.53 | -0.482% | 1,243,665 | -2.753% |
| 2026-08-21 | 211.55 | 215.60 | 211.06 | 213.56 | +1.295% | 2,681,591 | -3.222% |
| 2026-08-20 | 213.13 | 214.34 | 210.31 | 210.83 | -2.825% | 2,785,476 | -1.968% |
| 2026-08-19 | 210.40 | 217.06 | 209.77 | 216.96 | +6.583% | 2,402,244 | -4.738% |
| 2026-08-18 | 201.93 | 204.07 | 201.29 | 203.56 | +0.807% | 1,535,200 | +1.533% |
| 2026-08-17 | 198.29 | 202.00 | 197.99 | 201.93 | +1.851% | 1,104,690 | +2.352% |
| 2026-08-14 | 198.15 | 198.28 | 195.67 | 198.26 | -0.342% | 583,571 | +4.247% |
| 2026-08-13 | 201.22 | 201.72 | 198.73 | 198.94 | -0.887% | 1,298,327 | +3.891% |
| 2026-08-12 | 199.14 | 201.56 | 198.06 | 200.72 | +0.491% | 1,779,816 | +2.969% |
| 2026-08-11 | 200.08 | 201.26 | 199.15 | 199.74 | -0.140% | 1,647,622 | +3.475% |
| 2026-08-10 | 198.27 | 200.49 | 197.91 | 200.02 | +1.168% | 1,900,320 | +3.330% |
| 2026-08-07 | 196.15 | 197.88 | 194.72 | 197.71 | +2.456% | 1,526,432 | +4.537% |
| 2026-08-06 | 193.70 | 195.07 | 191.35 | 192.97 | +0.610% | 1,998,357 | +7.105% |
| 2026-08-05 | 191.88 | 194.13 | 190.87 | 191.80 | +0.868% | 1,155,350 | +7.758% |
| 2026-08-04 | 187.41 | 190.20 | 186.03 | 190.15 | +2.281% | 1,146,518 | +8.693% |
| 2026-08-03 | 186.46 | 187.10 | 184.25 | 185.91 | -0.268% | 1,361,216 | +11.172% |
| 2026-07-31 | 189.14 | 189.29 | 184.78 | 186.41 | -1.869% | 1,609,658 | +10.874% |
| 2026-07-30 | 186.49 | 190.18 | 185.75 | 189.96 | +0.758% | 1,846,939 | +8.802% |
| 2026-07-29 | 190.40 | 191.42 | 188.33 | 188.53 | -1.045% | 1,381,248 | +9.627% |
| 2026-07-28 | 190.03 | 190.93 | 188.82 | 190.52 | +1.163% | 1,060,773 | +8.482% |
| 2026-07-27 | 189.21 | 191.37 | 188.29 | 188.33 | +0.101% | 933,201 | +9.744% |
| 2026-07-24 | 189.97 | 190.39 | 187.95 | 188.14 | -0.444% | 1,695,462 | +9.854% |
| 2026-07-23 | 186.23 | 189.52 | 185.26 | 188.98 | +1.059% | 1,291,316 | +9.366% |
| 2026-07-22 | 188.36 | 189.80 | 187.00 | 187.00 | -1.220% | 817,355 | +10.524% |
| 2026-07-21 | 186.24 | 189.39 | 185.59 | 189.31 | +1.490% | 1,245,858 | +9.175% |
| 2026-07-20 | 189.80 | 191.18 | 186.47 | 186.53 | -1.702% | 1,541,176 | +10.803% |
| 2026-07-17 | 187.65 | 191.38 | 187.15 | 189.76 | +0.132% | 2,145,784 | +8.917% |
| 2026-07-16 | 189.55 | 190.97 | 188.40 | 189.51 | -0.205% | 1,214,568 | +9.060% |
| 2026-07-15 | 188.25 | 190.20 | 186.84 | 189.90 | +0.652% | 1,174,045 | +8.836% |
| 2026-07-14 | 189.55 | 189.74 | 187.56 | 188.67 | -0.464% | 1,190,462 | +9.546% |
| 2026-07-13 | 191.17 | 191.17 | 187.91 | 189.55 | -1.307% | 1,941,490 | +9.037% |
| 2026-07-10 | 196.99 | 197.46 | 190.62 | 192.06 | -2.676% | 2,975,019 | +7.612% |
| 2026-07-09 | 197.37 | 199.05 | 196.32 | 197.34 | +0.509% | 1,360,056 | +4.733% |
| 2026-07-08 | 196.94 | 197.81 | 194.40 | 196.34 | -0.953% | 1,961,898 | +5.266% |
| 2026-07-07 | 197.79 | 198.71 | 195.34 | 198.23 | +1.495% | 2,626,801 | +4.263% |
| 2026-07-06 | 195.70 | 196.02 | 192.63 | 195.31 | -0.199% | 1,649,084 | +5.822% |
| 2026-07-02 | 191.60 | 195.99 | 190.92 | 195.70 | +2.935% | 2,213,584 | +5.611% |
| 2026-07-01 | 190.58 | 191.08 | 189.48 | 190.12 | -0.037% | 1,661,517 | +8.710% |
| 2026-06-30 | 190.45 | 191.15 | 189.31 | 190.19 | +0.211% | 1,839,022 | +8.670% |
| 2026-06-29 | 188.40 | 189.85 | 187.05 | 189.79 | +1.297% | 1,767,214 | +8.899% |
| 2026-06-26 | 183.82 | 188.69 | 183.51 | 187.36 | +2.009% | 2,114,891 | +10.312% |
| 2026-06-25 | 182.16 | 186.81 | 182.00 | 183.67 | +1.179% | 1,968,752 | +12.528% |
| 2026-06-24 | 178.26 | 183.03 | 178.26 | 181.53 | +1.932% | 2,591,733 | +13.854% |
| 2026-06-23 | 176.35 | 179.95 | 176.04 | 178.09 | +0.616% | 1,621,439 | +16.054% |
| 2026-06-22 | 175.68 | 177.45 | 174.97 | 177.00 | +1.935% | 2,018,263 | +16.768% |
| 2026-06-18 | 174.82 | 176.58 | 171.79 | 173.64 | +0.115% | 998,898 | +19.028% |
| 2026-06-17 | 171.69 | 175.79 | 171.25 | 173.44 | +1.167% | 1,215,106 | +19.165% |
| 2026-06-16 | 172.06 | 172.85 | 170.26 | 171.44 | -0.424% | 1,029,115 | +20.555% |
| 2026-06-15 | 171.14 | 172.53 | 170.49 | 172.17 | +0.885% | 904,766 | +20.044% |
| 2026-06-12 | 170.72 | 172.28 | 169.98 | 170.66 | +0.100% | 1,706,934 | +21.106% |
| 2026-06-11 | 166.73 | 171.29 | 166.10 | 170.49 | +2.748% | 1,549,109 | +21.227% |
| 2026-06-10 | 168.68 | 170.81 | 165.88 | 165.93 | -2.025% | 1,272,102 | +24.559% |
| 2026-06-09 | 168.10 | 170.28 | 166.11 | 169.36 | +1.462% | 2,357,523 | +22.036% |
| 2026-06-08 | 169.23 | 170.28 | 166.37 | 166.92 | -0.902% | 995,948 | +23.820% |
| 2026-06-05 | 171.10 | 172.28 | 168.22 | 168.44 | -1.744% | 1,482,575 | +22.702% |
| 2026-06-04 | 169.34 | 172.44 | 168.89 | 171.43 | +2.346% | 1,470,616 | +20.562% |
| 2026-06-03 | 163.62 | 167.62 | 163.37 | 167.50 | +1.966% | 1,019,056 | +23.391% |
| 2026-06-02 | 167.16 | 167.80 | 163.90 | 164.27 | -3.011% | 1,964,988 | +25.817% |
| 2026-06-01 | 170.88 | 171.58 | 168.34 | 169.37 | -1.632% | 1,365,649 | +22.029% |
| 2026-05-29 | 172.41 | 172.91 | 171.53 | 172.18 | -0.035% | 1,407,031 | +20.037% |
| 2026-05-28 | 169.75 | 172.70 | 169.24 | 172.24 | +1.389% | 1,278,691 | +19.995% |
| 2026-05-27 | 169.47 | 171.56 | 169.22 | 169.88 | +0.272% | 823,306 | +21.662% |
| 2026-05-26 | 169.75 | 170.25 | 168.57 | 169.42 | +0.373% | 978,423 | +21.993% |
| 2026-05-22 | 169.08 | 170.93 | 168.66 | 168.79 | -0.160% | 984,198 | +22.448% |
| 2026-05-21 | 166.59 | 169.66 | 165.70 | 169.06 | +0.685% | 2,466,565 | +22.252% |
| 2026-05-20 | 165.08 | 167.95 | 165.08 | 167.91 | +2.266% | 1,817,604 | +23.090% |
| 2026-05-19 | 163.41 | 165.34 | 162.08 | 164.19 | +0.098% | 2,054,864 | +25.879% |
| 2026-05-18 | 165.98 | 166.38 | 163.11 | 164.03 | -1.678% | 2,006,631 | +26.001% |
| 2026-05-15 | 170.67 | 170.78 | 166.72 | 166.83 | -2.627% | 2,114,854 | +23.887% |
| 2026-05-14 | 172.71 | 173.40 | 170.35 | 171.33 | -0.765% | 1,595,583 | +20.633% |
| 2026-05-13 | 171.96 | 172.99 | 170.62 | 172.65 | +0.215% | 775,056 | +19.710% |
| 2026-05-12 | 170.01 | 172.79 | 169.95 | 172.28 | +1.341% | 962,973 | +19.967% |
| 2026-05-11 | 170.07 | 173.31 | 169.36 | 170.00 | +0.035% | 1,456,850 | +21.576% |
| 2026-05-08 | 169.55 | 171.08 | 168.82 | 169.94 | -0.094% | 2,267,751 | +21.619% |
| 2026-05-07 | 172.83 | 173.45 | 168.81 | 170.10 | -2.168% | 1,390,509 | +21.505% |
| 2026-05-06 | 171.28 | 174.25 | 171.11 | 173.87 | +2.072% | 1,342,930 | +18.870% |
| 2026-05-05 | 171.29 | 172.68 | 168.76 | 170.34 | +0.106% | 1,036,551 | +21.334% |
| 2026-05-04 | 166.57 | 170.26 | 166.53 | 170.16 | +1.728% | 746,132 | +21.462% |
| 2026-05-01 | 167.97 | 168.11 | 166.00 | 167.27 | -0.842% | 1,200,291 | +23.561% |
| 2026-04-30 | 166.22 | 169.11 | 165.98 | 168.69 | +2.001% | 1,516,437 | +22.521% |
| 2026-04-29 | 166.27 | 166.92 | 164.02 | 165.38 | -1.448% | 1,764,239 | +24.973% |
| 2026-04-28 | 169.19 | 170.78 | 167.51 | 167.81 | -0.716% | 970,737 | +23.163% |
| 2026-04-27 | 169.37 | 172.01 | 168.81 | 169.02 | -0.448% | 1,208,502 | +22.281% |
| 2026-04-24 | 171.63 | 171.63 | 168.44 | 169.78 | -1.020% | 1,485,707 | +21.734% |
| 2026-04-23 | 174.17 | 174.70 | 170.51 | 171.53 | -1.623% | 1,649,382 | +20.492% |
| 2026-04-22 | 174.83 | 175.50 | 173.53 | 174.36 | +0.213% | 1,316,694 | +18.536% |
| 2026-04-21 | 175.78 | 175.78 | 173.19 | 173.99 | -1.007% | 1,567,971 | +18.788% |
| 2026-04-20 | 176.23 | 176.79 | 175.29 | 175.76 | -0.509% | 1,196,604 | +17.592% |
| 2026-04-17 | 176.33 | 177.34 | 175.50 | 176.66 | +1.459% | 1,256,203 | +16.993% |
| 2026-04-16 | 175.53 | 176.05 | 173.44 | 174.12 | -1.063% | 1,282,398 | +18.700% |
| 2026-04-15 | 176.35 | 177.35 | 174.43 | 175.99 | +0.080% | 1,815,994 | +17.438% |
| 2026-04-14 | 172.79 | 176.17 | 172.69 | 175.85 | +2.126% | 986,894 | +17.532% |
| 2026-04-13 | 170.36 | 173.35 | 170.10 | 172.19 | +1.665% | 1,411,997 | +20.030% |
| 2026-04-10 | 172.49 | 173.44 | 168.56 | 169.37 | -1.621% | 1,130,329 | +22.029% |
| 2026-04-09 | 171.41 | 172.62 | 170.33 | 172.16 | +0.175% | 795,436 | +20.051% |
| 2026-04-08 | 172.37 | 172.54 | 170.27 | 171.86 | +1.994% | 1,275,016 | +20.261% |
| 2026-04-07 | 168.01 | 168.75 | 165.86 | 168.50 | -0.195% | 793,203 | +22.659% |
| 2026-04-06 | 169.24 | 170.35 | 168.51 | 168.83 | -0.354% | 1,642,772 | +22.419% |
| 2026-04-02 | 167.70 | 171.09 | 167.14 | 169.43 | -0.411% | 1,544,025 | +21.985% |
| 2026-04-01 | 169.75 | 172.04 | 169.72 | 170.13 | +0.758% | 2,210,797 | +21.484% |
| 2026-03-31 | 164.36 | 169.12 | 164.13 | 168.85 | +4.319% | 2,202,431 | +22.405% |
| 2026-03-30 | 161.79 | 162.95 | 160.56 | 161.86 | +0.904% | 1,497,527 | +27.691% |
| 2026-03-27 | 165.19 | 165.34 | 160.27 | 160.41 | -2.935% | 1,113,573 | +28.845% |
| 2026-03-26 | 164.20 | 166.98 | 164.02 | 165.26 | -0.296% | 1,780,951 | +25.064% |
| 2026-03-25 | 163.71 | 166.75 | 163.25 | 165.75 | +2.543% | 2,030,444 | +24.694% |
| 2026-03-24 | 161.34 | 162.38 | 159.68 | 161.64 | -0.645% | 1,424,627 | +27.864% |
| 2026-03-23 | 163.72 | 165.31 | 162.17 | 162.69 | +0.643% | 2,084,818 | +27.039% |
| 2026-03-20 | 163.57 | 165.35 | 161.16 | 161.65 | -1.709% | 2,528,003 | +27.856% |
| 2026-03-19 | 162.90 | 165.43 | 162.51 | 164.46 | +0.415% | 1,346,072 | +25.672% |
| 2026-03-18 | 166.81 | 166.81 | 163.40 | 163.78 | -2.028% | 1,719,466 | +26.194% |
| 2026-03-17 | 167.65 | 168.40 | 166.96 | 167.17 | +0.018% | 1,570,635 | +23.635% |
| 2026-03-16 | 166.39 | 168.80 | 166.39 | 167.14 | +0.985% | 1,199,258 | +23.657% |
| 2026-03-13 | 167.72 | 169.00 | 164.78 | 165.51 | -0.433% | 1,877,514 | +24.875% |
| 2026-03-12 | 169.77 | 169.77 | 166.04 | 166.23 | -2.716% | 2,600,736 | +24.334% |
| 2026-03-11 | 171.96 | 172.66 | 170.42 | 170.87 | -0.813% | 1,122,364 | +20.957% |
| 2026-03-10 | 172.12 | 174.06 | 171.31 | 172.27 | +0.572% | 1,235,527 | +19.974% |
| 2026-03-09 | 166.62 | 171.49 | 166.55 | 171.29 | +2.226% | 2,234,525 | +20.661% |
| 2026-03-06 | 166.48 | 167.97 | 165.31 | 167.56 | -0.658% | 1,883,056 | +23.347% |
| 2026-03-05 | 171.64 | 171.64 | 167.37 | 168.67 | -2.486% | 2,210,449 | +22.535% |
| 2026-03-04 | 171.50 | 173.50 | 169.78 | 172.97 | +1.687% | 1,526,083 | +19.489% |
| 2026-03-03 | 170.36 | 171.65 | 168.25 | 170.10 | -2.196% | 2,531,229 | +21.505% |
| 2026-03-02 | 172.91 | 174.74 | 171.85 | 173.92 | -0.827% | 1,707,630 | +18.836% |
| 2026-02-27 | 173.14 | 175.67 | 172.16 | 175.37 | +0.857% | 1,386,458 | +17.854% |
| 2026-02-26 | 175.09 | 175.09 | 170.90 | 173.88 | -0.810% | 1,250,636 | +18.864% |
| 2026-02-25 | 176.75 | 178.29 | 174.85 | 175.30 | -0.601% | 1,580,772 | +17.901% |
| 2026-02-24 | 174.84 | 176.84 | 174.43 | 176.36 | +0.720% | 1,365,298 | +17.192% |
| 2026-02-23 | 173.87 | 176.79 | 173.70 | 175.10 | +0.407% | 2,804,031 | +18.035% |
| 2026-02-20 | 174.05 | 175.09 | 172.50 | 174.39 | -0.366% | 1,342,604 | +18.516% |
| 2026-02-19 | 173.94 | 175.22 | 171.65 | 175.03 | +0.154% | 1,597,791 | +18.083% |
| 2026-02-18 | 173.90 | 175.29 | 173.07 | 174.76 | +0.425% | 1,412,559 | +18.265% |
| 2026-02-17 | 172.49 | 174.85 | 172.38 | 174.02 | +0.881% | 1,930,247 | +18.768% |
| 2026-02-13 | 171.37 | 175.02 | 170.80 | 172.50 | +1.090% | 1,529,175 | +19.814% |
| 2026-02-12 | 172.50 | 173.07 | 169.78 | 170.64 | -1.193% | 1,700,766 | +21.120% |
| 2026-02-11 | 171.71 | 172.82 | 169.62 | 172.70 | +0.372% | 2,623,560 | +19.676% |
| 2026-02-10 | 174.21 | 174.45 | 172.01 | 172.06 | -1.325% | 1,657,296 | +20.121% |
| 2026-02-09 | 175.02 | 175.02 | 173.11 | 174.37 | -0.349% | 1,569,792 | +18.530% |
| 2026-02-06 | 171.78 | 175.16 | 171.17 | 174.98 | +2.905% | 2,486,135 | +18.116% |
| 2026-02-05 | 173.59 | 176.28 | 169.67 | 170.04 | -2.304% | 2,848,609 | +21.548% |
| 2026-02-04 | 175.20 | 175.63 | 172.48 | 174.05 | +0.144% | 2,977,921 | +18.747% |
| 2026-02-03 | 174.08 | 176.86 | 172.71 | 173.80 | -0.195% | 3,664,865 | +18.918% |
| 2026-02-02 | 171.52 | 174.28 | 171.21 | 174.14 | +0.992% | 1,585,094 | +18.686% |
| 2026-01-30 | 173.24 | 175.24 | 171.52 | 172.43 | -1.044% | 1,990,921 | +19.863% |
| 2026-01-29 | 174.24 | 175.11 | 173.18 | 174.25 | +0.126% | 1,041,734 | +18.611% |
| 2026-01-28 | 177.06 | 177.06 | 173.71 | 174.03 | -1.622% | 1,595,210 | +18.761% |
| 2026-01-27 | 176.17 | 178.48 | 175.94 | 176.90 | +0.597% | 999,657 | +16.834% |
| 2026-01-26 | 174.35 | 176.41 | 173.37 | 175.85 | +0.297% | 1,044,830 | +17.532% |
| 2026-01-23 | 177.43 | 177.88 | 174.72 | 175.33 | -1.300% | 1,651,597 | +17.881% |
| 2026-01-22 | 175.39 | 178.74 | 174.50 | 177.64 | +1.416% | 1,881,758 | +16.348% |
| 2026-01-21 | 170.63 | 175.25 | 170.25 | 175.16 | +2.601% | 2,377,999 | +17.995% |
| 2026-01-20 | 167.60 | 170.88 | 165.81 | 170.72 | +0.447% | 2,476,947 | +21.064% |
| 2026-01-16 | 171.74 | 171.84 | 169.64 | 169.96 | -0.352% | 1,924,858 | +21.605% |
| 2026-01-15 | 172.49 | 173.42 | 170.31 | 170.56 | -1.313% | 1,519,805 | +21.177% |
| 2026-01-14 | 170.91 | 172.89 | 170.63 | 172.83 | +0.881% | 1,820,460 | +19.586% |
| 2026-01-13 | 171.54 | 171.76 | 170.00 | 171.32 | -0.047% | 1,205,117 | +20.640% |
| 2026-01-12 | 172.03 | 172.38 | 169.12 | 171.40 | -0.574% | 1,755,591 | +20.583% |
| 2026-01-09 | 173.92 | 174.66 | 172.17 | 172.39 | +0.075% | 2,449,847 | +19.891% |
| 2026-01-08 | 175.34 | 175.90 | 170.61 | 172.26 | -2.535% | 2,478,678 | +19.981% |
| 2026-01-07 | 172.40 | 179.64 | 172.26 | 176.74 | +3.212% | 3,167,387 | +16.940% |
| 2026-01-06 | 167.39 | 171.61 | 167.39 | 171.24 | +2.331% | 1,644,272 | +20.696% |
| 2026-01-05 | 168.50 | 168.99 | 165.09 | 167.34 | -0.982% | 2,716,511 | +23.509% |
| 2026-01-02 | 169.65 | 169.76 | 167.47 | 169.00 | +0.136% | 1,932,728 | +22.296% |
| 2025-12-31 | 169.10 | 169.57 | 168.14 | 168.77 | -0.071% | 1,761,938 | +22.463% |
| 2025-12-30 | 170.77 | 170.77 | 168.31 | 168.89 | -1.095% | 1,203,899 | +22.376% |
| 2025-12-29 | 171.48 | 172.03 | 170.35 | 170.76 | -0.738% | 1,788,773 | +21.035% |
| 2025-12-26 | 172.89 | 172.90 | 171.40 | 172.03 | -0.704% | 963,621 | +20.142% |
| 2025-12-24 | 172.26 | 173.53 | 172.25 | 173.25 | +0.668% | 637,926 | +19.296% |
| 2025-12-23 | 172.44 | 173.60 | 171.90 | 172.10 | -0.388% | 1,305,108 | +20.093% |
| 2025-12-22 | 170.45 | 173.16 | 170.22 | 172.77 | +1.510% | 1,850,632 | +19.627% |
| 2025-12-19 | 166.93 | 170.74 | 166.75 | 170.20 | +2.413% | 2,077,065 | +21.434% |
| 2025-12-18 | 166.88 | 168.33 | 165.70 | 166.19 | -0.800% | 1,597,775 | +24.364% |
| 2025-12-17 | 168.41 | 169.31 | 167.41 | 167.53 | -0.345% | 1,407,567 | +23.369% |
| 2025-12-16 | 168.96 | 169.39 | 167.29 | 168.11 | -0.750% | 856,551 | +22.943% |
| 2025-12-15 | 169.65 | 170.64 | 168.58 | 169.38 | -0.024% | 1,358,282 | +22.021% |
| 2025-12-12 | 170.01 | 170.43 | 168.52 | 169.42 | -0.505% | 1,621,320 | +21.993% |
| 2025-12-11 | 168.96 | 170.62 | 168.62 | 170.28 | +0.799% | 1,590,353 | +21.377% |
| 2025-12-10 | 167.07 | 169.38 | 166.91 | 168.93 | +1.101% | 1,326,703 | +22.347% |
| 2025-12-09 | 169.38 | 170.69 | 166.94 | 167.09 | -1.683% | 1,546,322 | +23.694% |
| 2025-12-08 | 172.47 | 172.68 | 169.73 | 169.95 | -0.707% | 1,514,645 | +21.612% |
| 2025-12-05 | 172.30 | 172.79 | 170.49 | 171.16 | -0.552% | 1,133,823 | +20.753% |
| 2025-12-04 | 172.14 | 172.81 | 170.10 | 172.11 | -0.070% | 1,706,098 | +20.086% |
| 2025-12-03 | 169.59 | 172.45 | 169.55 | 172.23 | +1.779% | 1,857,936 | +20.002% |
| 2025-12-02 | 170.16 | 171.02 | 168.79 | 169.22 | -0.523% | 2,899,118 | +22.137% |
| 2025-12-01 | 172.55 | 172.69 | 169.90 | 170.11 | -2.140% | 1,825,163 | +21.498% |
| 2025-11-28 | 174.14 | 174.40 | 172.84 | 173.83 | +0.098% | 1,001,337 | +18.898% |
| 2025-11-26 | 172.54 | 174.23 | 172.14 | 173.66 | +0.772% | 1,752,788 | +19.014% |
| 2025-11-25 | 170.57 | 172.41 | 170.07 | 172.33 | +1.544% | 1,788,859 | +19.933% |
| 2025-11-24 | 167.84 | 170.28 | 167.84 | 169.71 | +1.307% | 3,453,983 | +21.784% |
| 2025-11-21 | 164.38 | 168.73 | 164.05 | 167.52 | +1.997% | 2,866,489 | +23.376% |
| 2025-11-20 | 166.81 | 168.50 | 164.11 | 164.24 | -0.593% | 2,588,635 | +25.840% |
| 2025-11-19 | 166.05 | 166.77 | 164.39 | 165.22 | -0.751% | 1,940,333 | +25.094% |
| 2025-11-18 | 164.76 | 167.14 | 163.78 | 166.47 | +0.732% | 4,617,749 | +24.155% |
| 2025-11-17 | 164.11 | 167.15 | 163.39 | 165.26 | +0.652% | 5,175,350 | +25.064% |
| 2025-11-14 | 162.03 | 165.94 | 161.66 | 164.19 | +0.533% | 2,504,126 | +25.879% |
| 2025-11-13 | 164.22 | 166.29 | 163.24 | 163.32 | -0.994% | 3,976,002 | +26.549% |
| 2025-11-12 | 164.45 | 165.81 | 163.51 | 164.96 | +0.500% | 3,088,061 | +25.291% |
| 2025-11-11 | 159.83 | 164.33 | 159.42 | 164.14 | +2.883% | 3,999,534 | +25.917% |
| 2025-11-10 | 158.99 | 159.94 | 158.37 | 159.54 | +1.154% | 1,850,034 | +29.547% |
| 2025-11-07 | 157.39 | 157.72 | 154.98 | 157.72 | -0.448% | 2,098,773 | +31.042% |
| 2025-11-06 | 157.68 | 159.05 | 157.30 | 158.43 | +0.076% | 1,636,693 | +30.455% |
| 2025-11-05 | 155.53 | 158.98 | 155.10 | 158.31 | +1.429% | 2,006,383 | +30.554% |
| 2025-11-04 | 155.81 | 158.06 | 154.63 | 156.08 | -0.876% | 2,058,185 | +32.419% |
| 2025-11-03 | 158.98 | 159.23 | 154.62 | 157.46 | -1.205% | 2,473,841 | +31.259% |
| 2025-10-31 | 156.79 | 159.79 | 156.00 | 159.38 | +1.316% | 1,999,402 | +29.678% |
| 2025-10-30 | 156.53 | 158.62 | 155.00 | 157.31 | +0.217% | 2,577,387 | +31.384% |
| 2025-10-29 | 157.52 | 158.64 | 156.19 | 156.97 | -0.438% | 1,583,035 | +31.668% |
| 2025-10-28 | 156.71 | 158.28 | 156.40 | 157.66 | +0.350% | 1,133,991 | +31.092% |
| 2025-10-27 | 156.67 | 157.44 | 156.00 | 157.11 | +1.257% | 3,044,432 | +31.551% |
| 2025-10-24 | 155.73 | 155.93 | 154.90 | 155.16 | +0.375% | 1,745,895 | +33.204% |
| 2025-10-23 | 154.41 | 154.90 | 153.50 | 154.58 | +0.429% | 953,942 | +33.704% |
| 2025-10-22 | 155.73 | 156.37 | 153.25 | 153.92 | -1.352% | 1,239,744 | +34.278% |
| 2025-10-21 | 156.40 | 157.19 | 155.18 | 156.03 | -0.294% | 2,281,414 | +32.462% |
| 2025-10-20 | 155.03 | 157.01 | 154.56 | 156.49 | +1.492% | 2,520,501 | +32.072% |
| 2025-10-17 | 152.91 | 154.69 | 152.17 | 154.19 | +0.502% | 2,557,342 | +34.042% |
| 2025-10-16 | 154.09 | 156.36 | 152.64 | 153.42 | +0.020% | 2,043,356 | +34.715% |
| 2025-10-15 | 151.16 | 153.84 | 151.01 | 153.39 | +1.368% | 1,652,969 | +34.742% |
| 2025-10-14 | 149.54 | 152.41 | 149.09 | 151.32 | +0.252% | 1,640,138 | +36.585% |
| 2025-10-13 | 149.88 | 151.76 | 149.20 | 150.94 | +0.660% | 2,210,767 | +36.929% |
| 2025-10-10 | 152.63 | 152.63 | 149.57 | 149.95 | -1.381% | 2,957,879 | +37.833% |
| 2025-10-09 | 152.23 | 152.90 | 151.77 | 152.05 | +0.039% | 1,216,005 | +35.929% |
| 2025-10-08 | 150.82 | 153.01 | 150.43 | 151.99 | +1.003% | 1,831,821 | +35.983% |
| 2025-10-07 | 150.49 | 150.94 | 149.64 | 150.48 | -0.027% | 1,962,168 | +37.347% |
| 2025-10-06 | 151.41 | 151.79 | 150.32 | 150.52 | -0.318% | 2,434,699 | +37.311% |
| 2025-10-03 | 150.32 | 151.62 | 149.83 | 151.00 | +0.922% | 3,416,876 | +36.874% |
| 2025-10-02 | 148.68 | 149.67 | 147.95 | 149.62 | +0.747% | 2,213,795 | +38.137% |
| 2025-10-01 | 144.65 | 149.31 | 144.65 | 148.51 | +2.868% | 3,771,777 | +39.169% |
| 2025-09-30 | 142.23 | 144.86 | 141.92 | 144.37 | +1.376% | 3,349,973 | +43.160% |
| 2025-09-29 | 141.56 | 142.79 | 140.83 | 142.41 | +1.029% | 1,829,543 | +45.130% |
| 2025-09-26 | 139.60 | 141.02 | 139.20 | 140.96 | +1.359% | 1,936,844 | +46.623% |
| 2025-09-25 | 141.44 | 141.50 | 138.78 | 139.07 | -1.814% | 2,134,098 | +48.616% |
| 2025-09-24 | 142.40 | 142.87 | 141.19 | 141.64 | -0.597% | 1,852,465 | +45.919% |
| 2025-09-23 | 142.98 | 143.58 | 142.41 | 142.49 | -0.642% | 1,299,661 | +45.049% |
| 2025-09-22 | 142.99 | 143.88 | 142.04 | 143.41 | +0.483% | 2,928,572 | +44.118% |
| 2025-09-19 | 143.82 | 144.34 | 142.61 | 142.72 | -0.634% | 2,476,448 | +44.815% |
| 2025-09-18 | 141.82 | 143.79 | 141.82 | 143.63 | +1.865% | 1,067,686 | +43.898% |
| 2025-09-17 | 141.37 | 143.39 | 140.45 | 141.00 | +0.043% | 2,380,895 | +46.582% |
| 2025-09-16 | 140.60 | 141.57 | 140.40 | 140.94 | +0.156% | 1,170,213 | +46.644% |
| 2025-09-15 | 141.43 | 141.54 | 139.56 | 140.72 | -0.184% | 1,852,626 | +46.873% |
| 2025-09-12 | 143.40 | 143.42 | 140.94 | 140.98 | -1.961% | 1,629,605 | +46.602% |
| 2025-09-11 | 140.81 | 143.85 | 140.72 | 143.80 | +2.240% | 1,596,527 | +43.727% |
| 2025-09-10 | 142.73 | 142.74 | 140.16 | 140.65 | -1.602% | 1,885,275 | +46.946% |
| 2025-09-09 | 142.71 | 143.23 | 141.53 | 142.94 | +0.513% | 2,018,467 | +44.592% |
| 2025-09-08 | 142.74 | 142.74 | 141.04 | 142.21 | -0.636% | 2,216,363 | +45.334% |
| 2025-09-05 | 140.65 | 143.22 | 140.65 | 143.12 | +1.974% | 3,304,621 | +44.410% |
| 2025-09-04 | 140.27 | 140.70 | 139.24 | 140.35 | -0.007% | 1,698,500 | +47.260% |
| 2025-09-03 | 140.39 | 141.98 | 139.71 | 140.36 | -0.036% | 1,653,046 | +47.250% |
| 2025-09-02 | 139.20 | 141.10 | 139.03 | 140.41 | +1.584% | 1,826,325 | +47.197% |
| 2025-08-29 | 138.13 | 138.86 | 137.63 | 138.22 | +0.007% | 1,213,425 | +49.530% |
| 2025-08-28 | 138.59 | 139.00 | 137.83 | 138.21 | -0.274% | 1,239,977 | +49.541% |
| 2025-08-27 | 138.06 | 138.96 | 137.99 | 138.59 | +0.087% | 1,071,543 | +49.131% |
| 2025-08-26 | 137.39 | 138.56 | 137.09 | 138.47 | +1.021% | 1,412,130 | +49.260% |
| 2025-08-25 | 139.99 | 140.29 | 136.89 | 137.07 | -1.981% | 1,575,349 | +50.784% |
| 2025-08-22 | 139.61 | 141.66 | 139.25 | 139.84 | +0.778% | 1,313,555 | +47.797% |
| 2025-08-21 | 138.00 | 139.32 | 137.12 | 138.76 | +0.246% | 929,850 | +48.948% |
| 2025-08-20 | 137.58 | 138.79 | 137.32 | 138.42 | +0.384% | 1,484,398 | +49.314% |
| 2025-08-19 | 138.40 | 139.09 | 137.69 | 137.89 | -0.354% | 1,142,584 | +49.888% |
| 2025-08-18 | 138.97 | 139.68 | 138.28 | 138.38 | -0.274% | 1,143,744 | +49.357% |
| 2025-08-15 | 137.95 | 138.87 | 137.38 | 138.76 | +1.085% | 1,627,440 | +48.948% |
| 2025-08-14 | 136.23 | 137.51 | 135.68 | 137.27 | +0.124% | 1,944,124 | +50.565% |
| 2025-08-13 | 134.54 | 137.31 | 134.50 | 137.10 | +2.313% | 2,027,097 | +50.751% |
| 2025-08-12 | 131.90 | 134.06 | 131.82 | 134.00 | +1.716% | 2,002,159 | +54.239% |
| 2025-08-11 | 131.68 | 132.73 | 131.36 | 131.74 | -0.227% | 1,507,229 | +56.885% |
| 2025-08-08 | 132.02 | 132.94 | 131.44 | 132.04 | +0.617% | 1,306,770 | +56.528% |
| 2025-08-07 | 131.65 | 132.01 | 130.25 | 131.23 | -0.198% | 1,468,351 | +57.494% |
| 2025-08-06 | 132.93 | 132.96 | 130.55 | 131.49 | -1.439% | 2,476,979 | +57.183% |
| 2025-08-05 | 134.10 | 134.42 | 132.82 | 133.41 | -1.448% | 1,642,626 | +54.921% |
| 2025-08-04 | 133.61 | 135.71 | 132.83 | 135.37 | +1.751% | 960,553 | +52.678% |
| 2025-08-01 | 132.08 | 133.39 | 130.98 | 133.04 | +0.211% | 1,944,752 | +55.352% |
| 2025-07-31 | 133.70 | 135.72 | 132.43 | 132.76 | -0.703% | 2,140,525 | +55.679% |
| 2025-07-30 | 134.26 | 135.40 | 132.89 | 133.70 | -0.120% | 967,733 | +54.585% |
| 2025-07-29 | 133.97 | 134.31 | 133.08 | 133.86 | -0.186% | 1,284,516 | +54.400% |
| 2025-07-28 | 135.28 | 135.78 | 133.62 | 134.11 | -1.026% | 2,209,848 | +54.112% |
| 2025-07-25 | 135.64 | 135.88 | 134.33 | 135.50 | +0.052% | 924,511 | +52.531% |
| 2025-07-24 | 135.44 | 136.36 | 135.05 | 135.43 | +0.015% | 1,073,314 | +52.610% |
| 2025-07-23 | 134.16 | 135.66 | 133.49 | 135.41 | +1.935% | 1,292,739 | +52.633% |
| 2025-07-22 | 129.85 | 133.18 | 129.85 | 132.84 | +2.873% | 1,037,638 | +55.586% |
| 2025-07-21 | 130.30 | 130.90 | 128.84 | 129.13 | -0.462% | 956,630 | +60.056% |
| 2025-07-18 | 132.15 | 132.96 | 129.44 | 129.73 | -1.526% | 1,114,309 | +59.316% |
| 2025-07-17 | 131.08 | 132.29 | 130.88 | 131.74 | +0.427% | 1,026,082 | +56.885% |
| 2025-07-16 | 129.48 | 131.45 | 129.48 | 131.18 | +1.651% | 1,051,136 | +57.555% |
| 2025-07-15 | 132.50 | 132.82 | 128.93 | 129.05 | -2.153% | 1,471,812 | +60.155% |
| 2025-07-14 | 131.13 | 132.53 | 130.91 | 131.89 | +0.228% | 746,049 | +56.706% |
| 2025-07-11 | 132.77 | 133.03 | 131.36 | 131.59 | -1.541% | 1,653,153 | +57.064% |
| 2025-07-10 | 132.45 | 134.16 | 131.75 | 133.65 | +1.028% | 1,513,966 | +54.643% |
| 2025-07-09 | 130.65 | 132.58 | 129.99 | 132.29 | +2.289% | 2,454,362 | +56.233% |
| 2025-07-08 | 128.24 | 130.53 | 128.06 | 129.33 | +0.944% | 2,335,797 | +59.808% |
| 2025-07-07 | 129.41 | 129.95 | 127.11 | 128.12 | -1.446% | 1,987,839 | +61.318% |
| 2025-07-03 | 129.95 | 130.29 | 129.21 | 130.00 | +0.347% | 658,990 | +58.985% |
| 2025-07-02 | 127.56 | 129.95 | 127.19 | 129.55 | +1.504% | 1,638,475 | +59.537% |
| 2025-07-01 | 126.39 | 129.95 | 125.70 | 127.63 | +0.885% | 1,766,681 | +61.937% |
| 2025-06-30 | 126.74 | 127.29 | 126.01 | 126.51 | +0.032% | 1,516,526 | +63.370% |
| 2025-06-27 | 127.11 | 127.74 | 125.89 | 126.47 | -0.425% | 1,513,908 | +63.422% |
| 2025-06-26 | 127.06 | 127.52 | 126.31 | 127.01 | +0.253% | 1,728,751 | +62.727% |
| 2025-06-25 | 127.07 | 127.17 | 125.77 | 126.69 | -0.565% | 1,024,862 | +63.138% |
| 2025-06-24 | 125.92 | 127.72 | 125.25 | 127.41 | +1.977% | 1,584,710 | +62.216% |
| 2025-06-23 | 125.71 | 126.10 | 123.61 | 124.94 | -0.454% | 1,782,075 | +65.423% |
| 2025-06-20 | 126.41 | 126.90 | 124.77 | 125.51 | -0.207% | 1,255,920 | +64.672% |
| 2025-06-18 | 125.38 | 126.77 | 124.38 | 125.77 | +0.359% | 1,426,884 | +64.332% |
| 2025-06-17 | 127.06 | 127.62 | 125.15 | 125.32 | -1.979% | 2,157,117 | +64.922% |
| 2025-06-16 | 128.45 | 128.49 | 126.33 | 127.85 | -0.117% | 2,295,652 | +61.658% |
| 2025-06-13 | 127.47 | 128.73 | 126.89 | 128.00 | -0.775% | 3,170,537 | +61.469% |
| 2025-06-12 | 127.89 | 129.27 | 127.31 | 129.00 | +0.892% | 2,438,030 | +60.217% |
| 2025-06-11 | 129.38 | 129.72 | 127.82 | 127.86 | -0.722% | 2,652,703 | +61.646% |
| 2025-06-10 | 128.02 | 129.54 | 127.55 | 128.79 | +0.941% | 2,771,375 | +60.478% |
| 2025-06-09 | 128.19 | 128.42 | 126.21 | 127.59 | +0.496% | 2,600,560 | +61.988% |
| 2025-06-06 | 126.16 | 127.39 | 125.85 | 126.96 | +1.519% | 797,382 | +62.791% |
| 2025-06-05 | 125.50 | 126.23 | 123.91 | 125.06 | -0.048% | 1,476,126 | +65.265% |
| 2025-06-04 | 125.56 | 126.77 | 124.94 | 125.12 | +0.232% | 1,723,797 | +65.185% |
| 2025-06-03 | 123.63 | 125.61 | 122.55 | 124.83 | +0.905% | 2,045,553 | +65.569% |
| 2025-06-02 | 122.30 | 124.12 | 121.51 | 123.71 | +1.635% | 2,234,755 | +67.068% |
| 2025-05-30 | 122.35 | 122.37 | 120.33 | 121.72 | -2.028% | 2,799,728 | +69.800% |
| 2025-05-29 | 122.81 | 124.26 | 121.61 | 124.24 | +1.911% | 2,132,424 | +66.355% |
| 2025-05-28 | 122.60 | 123.25 | 121.68 | 121.91 | -0.765% | 2,203,113 | +69.535% |
| 2025-05-27 | 123.17 | 123.60 | 122.23 | 122.85 | +1.320% | 2,001,072 | +68.238% |
| 2025-05-23 | 120.76 | 121.62 | 119.78 | 121.25 | -0.140% | 732,654 | +70.458% |
| 2025-05-22 | 121.64 | 121.90 | 120.58 | 121.42 | -0.222% | 1,390,198 | +70.219% |
| 2025-05-21 | 124.38 | 124.78 | 121.26 | 121.69 | -2.390% | 1,904,422 | +69.841% |
| 2025-05-20 | 122.77 | 125.05 | 122.19 | 124.67 | +1.763% | 1,532,014 | +65.782% |
| 2025-05-19 | 120.22 | 122.66 | 120.22 | 122.51 | +1.114% | 1,441,021 | +68.705% |
| 2025-05-16 | 119.34 | 121.21 | 118.52 | 121.16 | +1.610% | 1,051,794 | +70.584% |
| 2025-05-15 | 117.14 | 119.24 | 116.49 | 119.24 | +1.984% | 2,018,012 | +73.331% |
| 2025-05-14 | 119.70 | 120.32 | 116.82 | 116.92 | -2.184% | 2,284,847 | +76.770% |
| 2025-05-13 | 121.28 | 121.75 | 119.17 | 119.53 | -2.065% | 2,555,002 | +72.911% |
| 2025-05-12 | 117.96 | 122.53 | 117.96 | 122.05 | +4.647% | 3,268,914 | +69.340% |
| 2025-05-09 | 119.33 | 120.61 | 116.49 | 116.63 | -2.140% | 2,304,562 | +77.210% |
| 2025-05-08 | 118.28 | 120.32 | 116.25 | 119.18 | -0.184% | 4,415,846 | +73.418% |
| 2025-05-07 | 119.19 | 119.91 | 118.33 | 119.40 | +0.675% | 1,383,982 | +73.099% |
| 2025-05-06 | 123.93 | 124.32 | 118.27 | 118.60 | -5.768% | 3,506,523 | +74.266% |
| 2025-05-05 | 126.00 | 126.76 | 125.31 | 125.86 | -0.585% | 874,805 | +64.214% |
| 2025-05-02 | 126.70 | 128.08 | 125.89 | 126.60 | +1.377% | 2,470,321 | +63.254% |
| 2025-05-01 | 126.67 | 126.67 | 123.23 | 124.88 | -1.343% | 1,757,529 | +65.503% |
| 2025-04-30 | 124.27 | 126.94 | 123.68 | 126.58 | +1.467% | 1,150,926 | +63.280% |
| 2025-04-29 | 123.78 | 125.61 | 122.45 | 124.75 | +0.104% | 2,267,354 | +65.675% |
| 2025-04-28 | 123.57 | 125.26 | 123.29 | 124.62 | +1.136% | 1,740,942 | +65.848% |
| 2025-04-25 | 122.94 | 123.60 | 121.66 | 123.22 | -0.789% | 1,243,987 | +67.733% |
| 2025-04-24 | 122.18 | 124.28 | 121.37 | 124.20 | +1.803% | 2,728,749 | +66.409% |
| 2025-04-23 | 122.45 | 124.70 | 121.75 | 122.00 | +1.304% | 2,088,909 | +69.410% |
| 2025-04-22 | 119.46 | 120.63 | 118.23 | 120.43 | +2.721% | 991,109 | +71.618% |
| 2025-04-21 | 117.18 | 119.18 | 116.25 | 117.24 | -0.888% | 1,343,526 | +76.288% |
| 2025-04-17 | 117.61 | 118.62 | 116.92 | 118.29 | +0.424% | 1,184,573 | +74.723% |
| 2025-04-16 | 119.27 | 119.63 | 116.66 | 117.79 | -1.719% | 1,243,040 | +75.465% |
| 2025-04-15 | 120.13 | 121.09 | 118.92 | 119.85 | 0.000% | 1,908,313 | +72.449% |