IUSG
iShares Core S&P U.S. Growth ETF
stockNASDAQETF
Market OpenOct 14, 2026 3:05:55 PM EDT
192.36USD-2.296%(-4.52)316,490
IUSG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 195.99 | 196.31 | 192.36 | 192.36 | -2.296% | 316,490 | 0.000% |
| 2026-10-13 | 196.16 | 197.07 | 195.96 | 196.88 | -0.056% | 295,412 | -2.296% |
| 2026-10-12 | 197.58 | 197.92 | 196.74 | 196.99 | -0.430% | 330,715 | -2.350% |
| 2026-10-09 | 197.36 | 198.06 | 196.91 | 197.84 | +0.800% | 383,057 | -2.770% |
| 2026-10-08 | 197.97 | 198.35 | 195.40 | 196.27 | -1.183% | 414,428 | -1.992% |
| 2026-10-07 | 197.87 | 198.75 | 197.28 | 198.62 | -0.241% | 486,292 | -3.152% |
| 2026-10-06 | 199.06 | 200.01 | 198.82 | 199.10 | +0.581% | 429,501 | -3.385% |
| 2026-10-05 | 196.37 | 198.43 | 196.37 | 197.95 | +0.913% | 529,325 | -2.824% |
| 2026-10-02 | 196.88 | 197.19 | 195.58 | 196.16 | +1.014% | 392,143 | -1.937% |
| 2026-10-01 | 194.71 | 194.80 | 192.91 | 194.19 | +0.227% | 444,567 | -0.942% |
| 2026-09-30 | 194.61 | 195.61 | 193.70 | 193.75 | -0.064% | 365,198 | -0.717% |
| 2026-09-29 | 194.60 | 194.62 | 193.29 | 193.88 | +0.111% | 333,277 | -0.781% |
| 2026-09-28 | 194.26 | 194.90 | 192.91 | 193.66 | -0.758% | 378,106 | -0.671% |
| 2026-09-25 | 194.24 | 195.39 | 193.88 | 195.14 | +0.603% | 476,226 | -1.425% |
| 2026-09-24 | 192.14 | 194.27 | 192.14 | 193.97 | +0.098% | 387,425 | -0.830% |
| 2026-09-23 | 195.32 | 195.58 | 193.28 | 193.78 | -0.905% | 479,836 | -0.733% |
| 2026-09-22 | 195.35 | 196.04 | 195.19 | 195.55 | +0.133% | 589,485 | -1.631% |
| 2026-09-21 | 192.31 | 195.72 | 192.31 | 195.29 | +2.203% | 419,914 | -1.500% |
| 2026-09-18 | 190.58 | 191.19 | 189.82 | 191.08 | +0.531% | 317,774 | +0.670% |
| 2026-09-17 | 190.34 | 190.34 | 189.43 | 190.07 | +1.484% | 420,695 | +1.205% |
| 2026-09-16 | 188.45 | 189.16 | 186.14 | 187.29 | -0.112% | 424,512 | +2.707% |
| 2026-09-15 | 188.21 | 188.47 | 187.12 | 187.50 | -0.636% | 403,858 | +2.592% |
| 2026-09-14 | 187.79 | 189.49 | 187.38 | 188.70 | -0.736% | 423,212 | +1.940% |
| 2026-09-11 | 190.18 | 190.93 | 190.09 | 190.10 | +0.806% | 357,688 | +1.189% |
| 2026-09-10 | 188.67 | 189.25 | 188.08 | 188.58 | -0.807% | 503,551 | +2.004% |
| 2026-09-09 | 190.42 | 190.66 | 189.68 | 190.11 | -0.427% | 319,793 | +1.181% |
| 2026-09-08 | 191.90 | 192.11 | 190.74 | 190.93 | -0.511% | 406,668 | +0.749% |
| 2026-09-04 | 192.20 | 192.75 | 191.43 | 191.91 | -0.125% | 271,392 | +0.234% |
| 2026-09-03 | 190.46 | 192.49 | 190.38 | 192.15 | +1.313% | 373,447 | +0.109% |
| 2026-09-02 | 188.83 | 190.08 | 188.62 | 189.66 | +0.503% | 456,269 | +1.424% |
| 2026-09-01 | 188.91 | 189.81 | 188.11 | 188.71 | -0.997% | 428,921 | +1.934% |
| 2026-08-31 | 190.88 | 190.88 | 189.90 | 190.61 | -0.324% | 498,364 | +0.918% |
| 2026-08-28 | 192.46 | 193.52 | 191.00 | 191.23 | -0.582% | 470,555 | +0.591% |
| 2026-08-27 | 191.14 | 192.61 | 190.91 | 192.35 | +1.472% | 326,438 | +0.005% |
| 2026-08-26 | 189.31 | 189.97 | 188.80 | 189.56 | -0.058% | 488,256 | +1.477% |
| 2026-08-25 | 189.50 | 190.26 | 188.76 | 189.67 | +0.631% | 503,429 | +1.418% |
| 2026-08-24 | 189.27 | 189.31 | 187.93 | 188.48 | -0.706% | 514,288 | +2.059% |
| 2026-08-21 | 189.95 | 190.45 | 189.23 | 189.82 | +0.322% | 508,328 | +1.338% |
| 2026-08-20 | 189.87 | 190.47 | 188.94 | 189.21 | -0.734% | 1,706,481 | +1.665% |
| 2026-08-19 | 191.25 | 191.56 | 189.93 | 190.61 | -0.209% | 328,988 | +0.918% |
| 2026-08-18 | 191.21 | 191.93 | 190.69 | 191.01 | -1.333% | 366,688 | +0.707% |
| 2026-08-17 | 194.60 | 194.65 | 193.46 | 193.59 | -0.345% | 291,328 | -0.635% |
| 2026-08-14 | 194.96 | 195.18 | 193.94 | 194.26 | -0.349% | 326,157 | -0.978% |
| 2026-08-13 | 194.01 | 195.50 | 193.96 | 194.94 | +0.760% | 254,062 | -1.323% |
| 2026-08-12 | 194.51 | 194.51 | 193.33 | 193.47 | +0.436% | 409,726 | -0.574% |
| 2026-08-11 | 194.57 | 194.57 | 192.36 | 192.63 | -0.573% | 394,846 | -0.140% |
| 2026-08-10 | 194.01 | 194.93 | 193.57 | 193.74 | -0.232% | 559,459 | -0.712% |
| 2026-08-07 | 194.00 | 194.62 | 193.19 | 194.19 | +0.705% | 409,751 | -0.942% |
| 2026-08-06 | 192.71 | 194.09 | 192.39 | 192.83 | -0.052% | 474,609 | -0.244% |
| 2026-08-05 | 194.63 | 195.64 | 192.85 | 192.93 | -0.181% | 458,304 | -0.295% |
| 2026-08-04 | 190.21 | 194.10 | 190.21 | 193.28 | +2.346% | 550,431 | -0.476% |
| 2026-08-03 | 185.11 | 189.38 | 185.11 | 188.85 | +2.175% | 441,633 | +1.859% |
| 2026-07-31 | 183.96 | 185.49 | 181.96 | 184.83 | +1.366% | 421,333 | +4.074% |
| 2026-07-30 | 180.29 | 182.68 | 179.93 | 182.34 | +3.046% | 585,918 | +5.495% |
| 2026-07-29 | 180.03 | 181.18 | 176.80 | 176.95 | -2.048% | 593,639 | +8.709% |
| 2026-07-28 | 180.41 | 181.30 | 178.53 | 180.65 | -0.304% | 381,310 | +6.482% |
| 2026-07-27 | 183.70 | 183.86 | 180.09 | 181.20 | -0.273% | 449,037 | +6.159% |
| 2026-07-24 | 182.92 | 183.80 | 181.28 | 181.70 | -0.604% | 1,543,188 | +5.869% |
| 2026-07-23 | 183.00 | 184.11 | 181.81 | 182.80 | -1.689% | 373,845 | +5.230% |
| 2026-07-22 | 185.23 | 186.84 | 185.23 | 185.94 | -0.231% | 415,469 | +3.453% |
| 2026-07-21 | 185.89 | 186.65 | 185.23 | 186.37 | +1.250% | 578,839 | +3.214% |
| 2026-07-20 | 185.21 | 186.14 | 183.99 | 184.07 | +0.180% | 593,688 | +4.504% |
| 2026-07-17 | 182.55 | 185.25 | 181.41 | 183.74 | -1.342% | 390,471 | +4.691% |
| 2026-07-16 | 188.41 | 188.41 | 185.50 | 186.24 | -1.658% | 413,426 | +3.286% |
| 2026-07-15 | 188.95 | 189.48 | 187.44 | 189.38 | +0.536% | 332,680 | +1.574% |
| 2026-07-14 | 187.44 | 188.73 | 186.79 | 188.37 | +1.100% | 349,043 | +2.118% |
| 2026-07-13 | 187.82 | 188.17 | 186.27 | 186.32 | -1.621% | 691,319 | +3.242% |
| 2026-07-10 | 188.22 | 189.45 | 187.31 | 189.39 | +0.574% | 363,015 | +1.568% |
| 2026-07-09 | 186.97 | 188.47 | 186.25 | 188.31 | +1.133% | 356,113 | +2.151% |
| 2026-07-08 | 184.60 | 186.47 | 183.95 | 186.20 | -0.027% | 369,777 | +3.308% |
| 2026-07-07 | 186.58 | 186.81 | 184.65 | 186.25 | -0.714% | 478,378 | +3.281% |
| 2026-07-06 | 186.71 | 188.10 | 186.56 | 187.59 | +1.236% | 363,248 | +2.543% |
| 2026-07-02 | 187.17 | 188.46 | 184.12 | 185.30 | -1.078% | 555,376 | +3.810% |
| 2026-07-01 | 187.57 | 188.56 | 186.38 | 187.32 | -0.409% | 651,530 | +2.691% |
| 2026-06-30 | 185.82 | 188.70 | 185.82 | 188.09 | +1.331% | 370,336 | +2.270% |
| 2026-06-29 | 183.42 | 185.79 | 182.20 | 185.62 | +2.090% | 475,712 | +3.631% |
| 2026-06-26 | 181.46 | 183.71 | 180.60 | 181.82 | -0.563% | 423,080 | +5.797% |
| 2026-06-25 | 184.91 | 184.91 | 180.96 | 182.85 | +0.181% | 485,576 | +5.201% |
| 2026-06-24 | 183.62 | 184.87 | 181.57 | 182.52 | -0.230% | 545,199 | +5.391% |
| 2026-06-23 | 182.94 | 184.99 | 182.55 | 182.94 | -2.312% | 405,337 | +5.149% |
| 2026-06-22 | 188.70 | 189.35 | 186.65 | 187.27 | -0.747% | 583,983 | +2.718% |
| 2026-06-18 | 188.15 | 189.03 | 187.03 | 188.68 | +1.709% | 484,598 | +1.950% |
| 2026-06-17 | 188.01 | 188.43 | 185.14 | 185.51 | -1.125% | 917,215 | +3.693% |
| 2026-06-16 | 189.26 | 189.72 | 187.50 | 187.62 | -1.154% | 371,063 | +2.526% |
| 2026-06-15 | 188.34 | 190.10 | 188.34 | 189.81 | +2.689% | 488,308 | +1.343% |
| 2026-06-12 | 184.94 | 185.82 | 183.12 | 184.84 | +0.358% | 459,076 | +4.068% |
| 2026-06-11 | 180.84 | 184.50 | 179.51 | 184.18 | +2.299% | 806,174 | +4.441% |
| 2026-06-10 | 182.43 | 184.44 | 179.94 | 180.04 | -2.195% | 573,924 | +6.843% |
| 2026-06-09 | 186.43 | 187.81 | 179.19 | 184.08 | -0.653% | 730,260 | +4.498% |
| 2026-06-08 | 186.32 | 186.63 | 184.82 | 185.29 | +0.630% | 609,531 | +3.816% |
| 2026-06-05 | 189.01 | 189.32 | 183.56 | 184.13 | -3.723% | 682,162 | +4.470% |
| 2026-06-04 | 189.45 | 191.87 | 188.81 | 191.25 | -0.068% | 576,603 | +0.580% |
| 2026-06-03 | 192.90 | 193.11 | 190.81 | 191.38 | -0.886% | 498,374 | +0.512% |
| 2026-06-02 | 192.99 | 193.85 | 192.39 | 193.09 | -0.098% | 599,955 | -0.378% |
| 2026-06-01 | 191.91 | 193.83 | 191.87 | 193.28 | +0.866% | 952,279 | -0.476% |
| 2026-05-29 | 190.86 | 192.24 | 190.74 | 191.62 | +0.540% | 634,659 | +0.386% |
| 2026-05-28 | 188.59 | 190.87 | 188.48 | 190.59 | +0.879% | 455,343 | +0.929% |
| 2026-05-27 | 188.99 | 189.18 | 187.98 | 188.93 | -0.053% | 434,039 | +1.815% |
| 2026-05-26 | 188.08 | 189.53 | 188.08 | 189.03 | +1.281% | 415,329 | +1.762% |
| 2026-05-22 | 187.27 | 187.91 | 186.54 | 186.64 | +0.032% | 419,831 | +3.065% |
| 2026-05-21 | 185.39 | 187.41 | 185.04 | 186.58 | +0.290% | 566,120 | +3.098% |
| 2026-05-20 | 184.21 | 186.31 | 183.74 | 186.04 | +1.340% | 487,988 | +3.397% |
| 2026-05-19 | 184.15 | 184.97 | 182.72 | 183.58 | -0.998% | 422,861 | +4.783% |
| 2026-05-18 | 186.73 | 187.01 | 183.89 | 185.43 | -0.670% | 576,884 | +3.737% |
| 2026-05-15 | 187.33 | 188.34 | 185.93 | 186.68 | -1.561% | 591,005 | +3.043% |
| 2026-05-14 | 187.68 | 189.93 | 187.68 | 189.64 | +1.141% | 637,823 | +1.434% |
| 2026-05-13 | 185.90 | 188.06 | 184.66 | 187.50 | +0.953% | 413,439 | +2.592% |
| 2026-05-12 | 185.19 | 185.74 | 183.17 | 185.73 | -0.231% | 488,362 | +3.570% |
| 2026-05-11 | 184.81 | 186.89 | 184.71 | 186.16 | +0.253% | 676,722 | +3.330% |
| 2026-05-08 | 184.30 | 185.70 | 184.21 | 185.69 | +1.232% | 575,712 | +3.592% |
| 2026-05-07 | 184.35 | 185.10 | 182.90 | 183.43 | -0.190% | 720,570 | +4.868% |
| 2026-05-06 | 181.45 | 183.94 | 181.28 | 183.78 | +2.248% | 476,027 | +4.669% |
| 2026-05-05 | 179.50 | 180.09 | 179.25 | 179.74 | +0.825% | 369,864 | +7.021% |
| 2026-05-04 | 178.57 | 179.17 | 177.11 | 178.27 | -0.174% | 760,401 | +7.904% |
| 2026-05-01 | 177.99 | 179.36 | 177.99 | 178.58 | +0.586% | 774,202 | +7.716% |
| 2026-04-30 | 177.06 | 177.82 | 174.86 | 177.54 | +0.806% | 810,816 | +8.347% |
| 2026-04-29 | 176.17 | 176.66 | 175.10 | 176.12 | -0.362% | 725,642 | +9.221% |
| 2026-04-28 | 176.24 | 176.97 | 175.45 | 176.76 | -0.947% | 564,462 | +8.826% |
| 2026-04-27 | 177.32 | 178.49 | 176.66 | 178.45 | +0.513% | 740,054 | +7.795% |
| 2026-04-24 | 175.59 | 177.75 | 175.16 | 177.54 | +1.417% | 473,187 | +8.347% |
| 2026-04-23 | 175.96 | 176.64 | 173.25 | 175.06 | -0.872% | 844,964 | +9.882% |
| 2026-04-22 | 175.26 | 176.68 | 174.90 | 176.60 | +1.664% | 348,002 | +8.924% |
| 2026-04-21 | 175.45 | 175.63 | 173.31 | 173.71 | -0.709% | 393,983 | +10.736% |
| 2026-04-20 | 175.14 | 175.48 | 173.74 | 174.95 | -0.421% | 650,371 | +9.951% |
| 2026-04-17 | 174.64 | 176.15 | 174.64 | 175.69 | +1.444% | 1,762,384 | +9.488% |
| 2026-04-16 | 173.44 | 173.61 | 172.02 | 173.19 | +0.168% | 670,688 | +11.069% |
| 2026-04-15 | 171.21 | 172.97 | 171.03 | 172.90 | +1.230% | 729,019 | +11.255% |
| 2026-04-14 | 168.41 | 170.80 | 168.41 | 170.80 | +2.019% | 697,617 | +12.623% |
| 2026-04-13 | 164.96 | 167.46 | 164.60 | 167.42 | +1.240% | 978,107 | +14.897% |
| 2026-04-10 | 165.26 | 166.19 | 165.03 | 165.37 | +0.431% | 639,568 | +16.321% |
| 2026-04-09 | 163.47 | 164.92 | 162.63 | 164.66 | +0.740% | 959,072 | +16.823% |
| 2026-04-08 | 164.68 | 164.91 | 162.37 | 163.45 | +3.039% | 634,580 | +17.687% |
| 2026-04-07 | 157.64 | 158.67 | 155.80 | 158.63 | +0.443% | 982,781 | +21.263% |
| 2026-04-06 | 157.40 | 158.28 | 157.00 | 157.93 | +0.413% | 1,338,919 | +21.801% |
| 2026-04-02 | 154.12 | 157.74 | 153.65 | 157.28 | +0.045% | 1,049,278 | +22.304% |
| 2026-04-01 | 156.35 | 158.31 | 156.18 | 157.21 | +1.354% | 1,436,699 | +22.359% |
| 2026-03-31 | 150.91 | 155.43 | 150.91 | 155.11 | +4.031% | 1,833,590 | +24.015% |
| 2026-03-30 | 151.63 | 151.90 | 148.39 | 149.10 | -0.831% | 1,747,540 | +29.014% |
| 2026-03-27 | 152.51 | 152.63 | 150.08 | 150.35 | -2.071% | 2,418,035 | +27.941% |
| 2026-03-26 | 156.46 | 156.74 | 153.48 | 153.53 | -2.823% | 1,257,383 | +25.291% |
| 2026-03-25 | 158.60 | 159.22 | 157.54 | 157.99 | +0.611% | 1,083,330 | +21.755% |
| 2026-03-24 | 157.28 | 157.98 | 156.49 | 157.03 | -0.827% | 1,360,444 | +22.499% |
| 2026-03-23 | 158.67 | 160.37 | 157.93 | 158.34 | +1.299% | 3,138,458 | +21.485% |
| 2026-03-20 | 158.98 | 159.01 | 155.23 | 156.31 | -1.982% | 1,372,105 | +23.063% |
| 2026-03-19 | 158.37 | 160.19 | 157.75 | 159.47 | -0.362% | 1,325,417 | +20.625% |
| 2026-03-18 | 161.41 | 162.12 | 159.99 | 160.05 | -1.198% | 965,825 | +20.187% |
| 2026-03-17 | 162.14 | 162.89 | 161.48 | 161.99 | +0.105% | 792,676 | +18.748% |
| 2026-03-16 | 161.36 | 162.89 | 161.36 | 161.82 | +1.258% | 782,235 | +18.873% |
| 2026-03-13 | 162.13 | 162.91 | 159.55 | 159.81 | -0.954% | 736,774 | +20.368% |
| 2026-03-12 | 163.00 | 163.00 | 161.04 | 161.35 | -1.736% | 1,003,560 | +19.219% |
| 2026-03-11 | 164.46 | 165.35 | 163.32 | 164.20 | +0.055% | 788,442 | +17.150% |
| 2026-03-10 | 164.11 | 165.66 | 163.47 | 164.11 | +0.017% | 1,052,204 | +17.214% |
| 2026-03-09 | 159.92 | 164.40 | 159.25 | 164.08 | +1.617% | 1,477,585 | +17.234% |
| 2026-03-06 | 161.81 | 163.19 | 161.05 | 161.47 | -1.627% | 889,187 | +19.130% |
| 2026-03-05 | 163.78 | 165.04 | 162.19 | 164.14 | -0.195% | 896,192 | +17.193% |
| 2026-03-04 | 163.13 | 165.12 | 163.11 | 164.46 | +1.013% | 697,479 | +16.965% |
| 2026-03-03 | 161.18 | 163.30 | 159.87 | 162.81 | -1.003% | 1,255,318 | +18.150% |
| 2026-03-02 | 161.68 | 164.96 | 161.65 | 164.46 | +0.256% | 1,643,900 | +16.965% |
| 2026-02-27 | 163.22 | 164.52 | 163.05 | 164.04 | -0.924% | 723,614 | +17.264% |
| 2026-02-26 | 167.35 | 167.35 | 163.75 | 165.57 | -1.146% | 588,099 | +16.180% |
| 2026-02-25 | 166.11 | 167.63 | 166.11 | 167.49 | +1.356% | 489,364 | +14.849% |
| 2026-02-24 | 163.64 | 165.50 | 162.88 | 165.25 | +0.744% | 638,721 | +16.405% |
| 2026-02-23 | 165.81 | 166.24 | 163.35 | 164.03 | -1.234% | 609,971 | +17.271% |
| 2026-02-20 | 163.70 | 166.43 | 163.70 | 166.08 | +1.017% | 661,006 | +15.824% |
| 2026-02-19 | 164.04 | 164.89 | 163.53 | 164.41 | -0.159% | 584,027 | +17.002% |
| 2026-02-18 | 164.07 | 165.72 | 163.77 | 164.67 | +0.642% | 403,289 | +16.815% |
| 2026-02-17 | 162.35 | 164.42 | 161.25 | 163.62 | +0.387% | 653,932 | +17.565% |
| 2026-02-13 | 163.82 | 164.49 | 162.21 | 162.99 | -0.428% | 562,833 | +18.020% |
| 2026-02-12 | 167.17 | 167.47 | 163.39 | 163.69 | -1.711% | 521,871 | +17.515% |
| 2026-02-11 | 168.37 | 168.62 | 165.62 | 166.54 | -0.228% | 459,683 | +15.504% |
| 2026-02-10 | 168.11 | 168.32 | 166.78 | 166.92 | -0.483% | 437,537 | +15.241% |
| 2026-02-09 | 165.89 | 168.63 | 165.69 | 167.73 | +1.079% | 444,927 | +14.684% |
| 2026-02-06 | 162.97 | 166.47 | 162.89 | 165.94 | +2.508% | 572,392 | +15.921% |
| 2026-02-05 | 162.17 | 163.75 | 160.89 | 161.88 | -1.431% | 897,017 | +18.829% |
| 2026-02-04 | 167.21 | 167.21 | 162.62 | 164.23 | -1.747% | 612,908 | +17.128% |
| 2026-02-03 | 170.38 | 170.38 | 165.55 | 167.15 | -1.543% | 976,577 | +15.082% |
| 2026-02-02 | 168.61 | 170.46 | 168.38 | 169.77 | +0.301% | 729,903 | +13.306% |
| 2026-01-30 | 169.94 | 170.64 | 168.53 | 169.26 | -0.797% | 492,289 | +13.648% |
| 2026-01-29 | 171.50 | 171.50 | 167.19 | 170.62 | -0.565% | 566,233 | +12.742% |
| 2026-01-28 | 172.13 | 172.13 | 170.88 | 171.59 | +0.134% | 356,066 | +12.104% |
| 2026-01-27 | 170.70 | 171.74 | 170.60 | 171.36 | +0.901% | 465,073 | +12.255% |
| 2026-01-26 | 169.03 | 170.37 | 168.83 | 169.83 | +0.560% | 472,434 | +13.266% |
| 2026-01-23 | 168.14 | 169.47 | 167.85 | 168.88 | +0.423% | 374,120 | +13.901% |
| 2026-01-22 | 168.43 | 168.70 | 167.49 | 168.17 | +0.690% | 474,919 | +14.382% |
| 2026-01-21 | 165.74 | 168.07 | 165.10 | 167.02 | +0.973% | 660,696 | +15.172% |
| 2026-01-20 | 166.19 | 167.31 | 165.13 | 165.41 | -2.315% | 743,863 | +16.293% |
| 2026-01-16 | 170.10 | 170.35 | 168.85 | 169.33 | +0.071% | 587,652 | +13.601% |
| 2026-01-15 | 170.19 | 170.56 | 169.00 | 169.21 | +0.267% | 1,823,176 | +13.681% |
| 2026-01-14 | 169.59 | 169.60 | 167.36 | 168.76 | -1.032% | 5,367,310 | +13.984% |
| 2026-01-13 | 170.93 | 171.34 | 169.80 | 170.52 | -0.152% | 470,162 | +12.808% |
| 2026-01-12 | 169.03 | 171.22 | 169.03 | 170.78 | +0.388% | 470,292 | +12.636% |
| 2026-01-09 | 169.12 | 170.50 | 168.82 | 170.12 | +0.746% | 404,269 | +13.073% |
| 2026-01-08 | 170.15 | 170.28 | 168.21 | 168.86 | -0.828% | 715,138 | +13.917% |
| 2026-01-07 | 169.92 | 171.32 | 169.60 | 170.27 | +0.224% | 448,902 | +12.974% |
| 2026-01-06 | 169.09 | 170.01 | 168.57 | 169.89 | +0.598% | 2,374,039 | +13.226% |
| 2026-01-05 | 169.22 | 169.67 | 168.57 | 168.88 | +0.434% | 990,392 | +13.903% |
| 2026-01-02 | 169.28 | 170.19 | 167.25 | 168.15 | +0.125% | 868,892 | +14.398% |
| 2025-12-31 | 169.48 | 169.50 | 167.90 | 167.94 | -0.751% | 569,579 | +14.541% |
| 2025-12-30 | 169.45 | 169.80 | 169.19 | 169.21 | -0.177% | 450,015 | +13.681% |
| 2025-12-29 | 169.41 | 169.79 | 168.88 | 169.51 | -0.481% | 561,488 | +13.480% |
| 2025-12-26 | 170.61 | 170.86 | 170.14 | 170.33 | -0.029% | 467,849 | +12.934% |
| 2025-12-24 | 170.01 | 170.44 | 169.79 | 170.38 | +0.224% | 186,255 | +12.901% |
| 2025-12-23 | 168.33 | 170.03 | 168.33 | 170.00 | +0.783% | 396,503 | +13.153% |
| 2025-12-22 | 168.67 | 168.91 | 167.94 | 168.68 | +0.710% | 605,927 | +14.038% |
| 2025-12-19 | 166.04 | 167.49 | 166.04 | 167.49 | +1.331% | 472,673 | +14.849% |
| 2025-12-18 | 165.28 | 166.27 | 164.70 | 165.29 | +1.219% | 560,387 | +16.377% |
| 2025-12-17 | 166.61 | 166.61 | 163.30 | 163.30 | -1.875% | 636,285 | +17.795% |
| 2025-12-16 | 165.44 | 166.82 | 165.17 | 166.42 | -0.054% | 442,136 | +15.587% |
| 2025-12-15 | 167.97 | 167.97 | 166.09 | 166.51 | -0.275% | 521,054 | +15.525% |
| 2025-12-12 | 169.11 | 169.40 | 166.11 | 166.97 | -1.649% | 532,950 | +15.206% |
| 2025-12-11 | 168.70 | 169.82 | 167.65 | 169.77 | 0.000% | 407,386 | +13.306% |
| 2025-12-10 | 168.98 | 170.21 | 168.30 | 169.77 | +0.444% | 415,713 | +13.306% |
| 2025-12-09 | 168.93 | 169.48 | 168.52 | 169.02 | -0.041% | 428,874 | +13.809% |
| 2025-12-08 | 169.83 | 170.09 | 168.47 | 169.09 | -0.330% | 583,309 | +13.762% |
| 2025-12-05 | 169.29 | 170.29 | 169.19 | 169.65 | +0.242% | 516,418 | +13.386% |
| 2025-12-04 | 169.44 | 169.44 | 168.28 | 169.24 | +0.463% | 380,909 | +13.661% |
| 2025-12-03 | 167.82 | 168.82 | 167.19 | 168.46 | +0.196% | 397,813 | +14.187% |
| 2025-12-02 | 168.33 | 169.04 | 167.67 | 168.13 | +0.304% | 371,819 | +14.411% |
| 2025-12-01 | 167.14 | 168.35 | 166.74 | 167.62 | -0.481% | 498,293 | +14.760% |
| 2025-11-28 | 168.01 | 168.47 | 167.85 | 168.43 | +0.369% | 303,487 | +14.208% |
| 2025-11-26 | 167.44 | 168.22 | 167.00 | 167.81 | +0.684% | 503,153 | +14.630% |
| 2025-11-25 | 164.93 | 166.99 | 163.35 | 166.67 | +0.884% | 480,110 | +15.414% |
| 2025-11-24 | 162.92 | 165.53 | 162.77 | 165.21 | +2.323% | 393,304 | +16.434% |
| 2025-11-21 | 161.11 | 163.28 | 159.02 | 161.46 | +0.673% | 533,025 | +19.138% |
| 2025-11-20 | 166.56 | 167.46 | 160.12 | 160.38 | -1.758% | 375,532 | +19.940% |
| 2025-11-19 | 162.30 | 164.50 | 161.92 | 163.25 | +0.940% | 500,406 | +17.832% |
| 2025-11-18 | 162.65 | 163.21 | 160.51 | 161.73 | -1.125% | 544,493 | +18.939% |
| 2025-11-17 | 164.16 | 165.74 | 162.47 | 163.57 | -0.867% | 415,692 | +17.601% |
| 2025-11-14 | 162.23 | 165.90 | 161.99 | 165.00 | +0.200% | 502,094 | +16.582% |
| 2025-11-13 | 167.54 | 167.54 | 164.18 | 164.67 | -2.256% | 317,884 | +16.815% |
| 2025-11-12 | 169.34 | 169.34 | 167.65 | 168.47 | -0.178% | 303,064 | +14.181% |
| 2025-11-11 | 168.69 | 169.04 | 167.70 | 168.77 | -0.337% | 266,898 | +13.978% |
| 2025-11-10 | 167.97 | 169.63 | 167.59 | 169.34 | +2.197% | 309,487 | +13.594% |
| 2025-11-07 | 164.76 | 165.70 | 162.56 | 165.70 | -0.096% | 373,611 | +16.089% |
| 2025-11-06 | 168.26 | 168.27 | 165.43 | 165.86 | -1.432% | 431,597 | +15.977% |
| 2025-11-05 | 167.74 | 169.53 | 167.31 | 168.27 | +0.334% | 341,543 | +14.316% |
| 2025-11-04 | 168.39 | 169.34 | 167.51 | 167.71 | -1.792% | 368,015 | +14.698% |
| 2025-11-03 | 171.16 | 171.34 | 170.04 | 170.77 | +0.553% | 386,234 | +12.643% |
| 2025-10-31 | 171.12 | 171.34 | 169.20 | 169.83 | +0.313% | 310,475 | +13.266% |
| 2025-10-30 | 170.78 | 171.22 | 169.30 | 169.30 | -1.553% | 381,766 | +13.621% |
| 2025-10-29 | 171.59 | 172.33 | 170.54 | 171.97 | +0.591% | 361,299 | +11.857% |
| 2025-10-28 | 170.50 | 171.54 | 169.95 | 170.96 | +0.665% | 296,023 | +12.518% |
| 2025-10-27 | 169.20 | 169.93 | 168.86 | 169.83 | +1.458% | 337,024 | +13.266% |
| 2025-10-24 | 166.77 | 167.69 | 166.71 | 167.39 | +1.099% | 312,595 | +14.917% |
| 2025-10-23 | 164.08 | 165.87 | 164.08 | 165.57 | +0.822% | 368,649 | +16.180% |
| 2025-10-22 | 165.54 | 165.70 | 162.87 | 164.22 | -0.587% | 366,271 | +17.136% |
| 2025-10-21 | 165.31 | 165.68 | 164.86 | 165.19 | -0.205% | 323,766 | +16.448% |
| 2025-10-20 | 164.81 | 165.79 | 164.81 | 165.53 | +0.871% | 269,336 | +16.209% |
| 2025-10-17 | 162.79 | 164.34 | 162.13 | 164.10 | +0.539% | 405,694 | +17.221% |
| 2025-10-16 | 164.69 | 165.39 | 162.22 | 163.22 | -0.536% | 490,724 | +17.853% |
| 2025-10-15 | 164.88 | 165.61 | 162.58 | 164.10 | +0.422% | 303,962 | +17.221% |
| 2025-10-14 | 162.68 | 164.65 | 161.21 | 163.41 | -0.705% | 290,894 | +17.716% |
| 2025-10-13 | 163.89 | 164.81 | 163.37 | 164.57 | +2.081% | 366,029 | +16.886% |
| 2025-10-10 | 166.50 | 167.15 | 161.14 | 161.21 | -3.064% | 436,031 | +19.319% |
| 2025-10-09 | 166.69 | 166.69 | 165.66 | 166.31 | 0.000% | 345,932 | +15.664% |
| 2025-10-08 | 165.30 | 166.34 | 165.30 | 166.31 | +0.861% | 319,043 | +15.664% |
| 2025-10-07 | 166.08 | 166.21 | 164.35 | 164.89 | -0.591% | 300,151 | +16.660% |
| 2025-10-06 | 165.26 | 166.15 | 165.01 | 165.87 | +0.479% | 299,658 | +15.970% |
| 2025-10-03 | 165.87 | 166.00 | 164.54 | 165.08 | -0.254% | 306,078 | +16.525% |
| 2025-10-02 | 166.16 | 166.16 | 164.92 | 165.50 | +0.133% | 274,413 | +16.230% |
| 2025-10-01 | 163.66 | 165.53 | 163.60 | 165.28 | +0.450% | 652,945 | +16.384% |
| 2025-09-30 | 163.73 | 164.70 | 163.22 | 164.54 | +0.390% | 1,932,782 | +16.908% |
| 2025-09-29 | 164.16 | 164.72 | 163.42 | 163.90 | +0.324% | 1,368,836 | +17.364% |
| 2025-09-26 | 163.00 | 163.42 | 162.16 | 163.37 | +0.511% | 307,777 | +17.745% |
| 2025-09-25 | 162.20 | 163.13 | 161.26 | 162.54 | -0.587% | 345,068 | +18.346% |
| 2025-09-24 | 164.72 | 164.74 | 162.97 | 163.50 | -0.438% | 379,827 | +17.651% |
| 2025-09-23 | 165.90 | 165.90 | 163.90 | 164.22 | -1.001% | 300,173 | +17.136% |
| 2025-09-22 | 164.26 | 166.00 | 164.26 | 165.88 | +0.680% | 316,766 | +15.963% |
| 2025-09-19 | 164.28 | 164.91 | 163.83 | 164.76 | +0.635% | 316,565 | +16.752% |
| 2025-09-18 | 163.51 | 164.46 | 163.20 | 163.72 | +0.774% | 352,326 | +17.493% |
| 2025-09-17 | 163.09 | 163.26 | 161.16 | 162.46 | -0.537% | 415,587 | +18.403% |
| 2025-09-16 | 163.96 | 163.96 | 163.08 | 163.34 | -0.366% | 351,639 | +17.767% |
| 2025-09-15 | 163.16 | 164.01 | 163.16 | 163.94 | +0.923% | 437,963 | +17.336% |
| 2025-09-12 | 162.47 | 162.83 | 162.17 | 162.44 | +0.074% | 290,318 | +18.419% |
| 2025-09-11 | 162.16 | 162.52 | 161.50 | 162.32 | +0.570% | 306,887 | +18.507% |
| 2025-09-10 | 161.68 | 162.23 | 160.87 | 161.40 | +0.907% | 365,953 | +19.182% |
| 2025-09-09 | 159.59 | 160.05 | 158.81 | 159.95 | +0.400% | 462,587 | +20.263% |
| 2025-09-08 | 159.33 | 159.87 | 159.07 | 159.31 | +0.494% | 367,721 | +20.744% |
| 2025-09-05 | 159.88 | 160.00 | 157.28 | 158.53 | -0.095% | 398,392 | +21.340% |
| 2025-09-04 | 157.34 | 158.70 | 157.05 | 158.68 | +0.954% | 353,036 | +21.225% |
| 2025-09-03 | 156.86 | 157.46 | 156.23 | 157.18 | +0.983% | 353,334 | +22.382% |
| 2025-09-02 | 154.71 | 155.73 | 154.01 | 155.65 | -0.828% | 507,493 | +23.585% |
| 2025-08-29 | 158.10 | 158.12 | 156.46 | 156.95 | -1.184% | 270,712 | +22.561% |
| 2025-08-28 | 158.06 | 159.00 | 157.59 | 158.83 | +0.517% | 275,514 | +21.111% |
| 2025-08-27 | 157.59 | 158.19 | 157.31 | 158.01 | +0.217% | 278,345 | +21.737% |
| 2025-08-26 | 156.73 | 157.73 | 156.52 | 157.67 | +0.606% | 287,960 | +22.002% |
| 2025-08-25 | 156.73 | 157.60 | 156.57 | 156.72 | -0.170% | 246,478 | +22.741% |
| 2025-08-22 | 154.90 | 157.46 | 154.59 | 156.99 | +1.583% | 303,350 | +22.532% |
| 2025-08-21 | 154.66 | 155.31 | 153.95 | 154.54 | -0.400% | 302,285 | +24.473% |
| 2025-08-20 | 155.64 | 155.64 | 153.16 | 155.16 | -0.424% | 353,016 | +23.975% |
| 2025-08-19 | 157.77 | 157.77 | 155.57 | 155.82 | -1.211% | 320,070 | +23.450% |
| 2025-08-18 | 157.26 | 157.81 | 157.10 | 157.73 | +0.102% | 279,257 | +21.955% |
| 2025-08-15 | 158.45 | 158.45 | 157.20 | 157.57 | -0.297% | 349,646 | +22.079% |
| 2025-08-14 | 157.62 | 158.44 | 157.39 | 158.04 | +0.038% | 264,167 | +21.716% |
| 2025-08-13 | 158.70 | 158.82 | 157.38 | 157.98 | -0.082% | 331,983 | +21.762% |
| 2025-08-12 | 156.90 | 158.11 | 156.26 | 158.11 | +1.288% | 214,611 | +21.662% |
| 2025-08-11 | 156.49 | 157.17 | 155.96 | 156.10 | -0.269% | 255,048 | +23.229% |
| 2025-08-08 | 156.05 | 156.79 | 155.78 | 156.52 | +0.649% | 235,564 | +22.898% |
| 2025-08-07 | 156.75 | 156.96 | 154.38 | 155.51 | -0.333% | 269,208 | +23.696% |
| 2025-08-06 | 154.63 | 156.17 | 154.46 | 156.03 | +1.056% | 297,056 | +23.284% |
| 2025-08-05 | 155.81 | 155.95 | 154.07 | 154.40 | -0.816% | 292,631 | +24.585% |
| 2025-08-04 | 153.77 | 155.67 | 153.77 | 155.67 | +1.992% | 318,395 | +23.569% |
| 2025-08-01 | 153.64 | 153.70 | 151.84 | 152.63 | -1.896% | 609,004 | +26.030% |
| 2025-07-31 | 158.01 | 158.01 | 155.23 | 155.58 | -0.115% | 398,955 | +23.641% |
| 2025-07-30 | 155.63 | 156.43 | 154.87 | 155.76 | +0.238% | 479,993 | +23.499% |
| 2025-07-29 | 156.50 | 156.79 | 155.29 | 155.39 | -0.443% | 423,333 | +23.793% |
| 2025-07-28 | 156.00 | 156.17 | 155.57 | 156.08 | +0.308% | 335,759 | +23.244% |
| 2025-07-25 | 155.05 | 155.83 | 154.95 | 155.60 | +0.536% | 280,957 | +23.625% |
| 2025-07-24 | 154.79 | 155.11 | 154.34 | 154.77 | +0.188% | 477,875 | +24.288% |
| 2025-07-23 | 153.89 | 154.48 | 153.25 | 154.48 | +0.948% | 413,533 | +24.521% |
| 2025-07-22 | 154.08 | 154.08 | 152.13 | 153.03 | -0.482% | 334,098 | +25.701% |
| 2025-07-21 | 153.79 | 154.52 | 153.75 | 153.77 | +0.177% | 301,727 | +25.094% |
| 2025-07-18 | 153.88 | 153.88 | 153.11 | 153.50 | +0.033% | 808,449 | +25.316% |
| 2025-07-17 | 152.49 | 153.56 | 152.43 | 153.45 | +0.722% | 398,390 | +25.357% |
| 2025-07-16 | 152.44 | 152.45 | 150.75 | 152.35 | +0.323% | 646,866 | +26.262% |
| 2025-07-15 | 153.19 | 153.19 | 151.86 | 151.86 | +0.013% | 1,031,570 | +26.669% |
| 2025-07-14 | 151.25 | 152.07 | 150.82 | 151.84 | +0.397% | 308,429 | +26.686% |
| 2025-07-11 | 151.17 | 151.74 | 150.81 | 151.24 | -0.316% | 336,697 | +27.189% |
| 2025-07-10 | 151.87 | 151.98 | 150.83 | 151.72 | +0.086% | 309,443 | +26.786% |
| 2025-07-09 | 150.93 | 151.81 | 150.93 | 151.59 | +0.892% | 446,167 | +26.895% |
| 2025-07-08 | 151.07 | 151.07 | 150.00 | 150.25 | -0.199% | 361,151 | +28.027% |
| 2025-07-07 | 151.10 | 151.24 | 149.87 | 150.55 | -0.778% | 655,389 | +27.772% |
| 2025-07-03 | 150.69 | 151.82 | 150.69 | 151.73 | +1.059% | 355,301 | +26.778% |
| 2025-07-02 | 148.80 | 150.14 | 148.80 | 150.14 | +0.785% | 449,915 | +28.120% |
| 2025-07-01 | 149.64 | 149.98 | 148.32 | 148.97 | -0.951% | 526,129 | +29.127% |
| 2025-06-30 | 150.62 | 150.74 | 149.84 | 150.40 | +0.541% | 549,124 | +27.899% |
| 2025-06-27 | 149.12 | 149.96 | 148.47 | 149.59 | +0.599% | 316,494 | +28.591% |
| 2025-06-26 | 147.95 | 148.90 | 147.54 | 148.70 | +0.916% | 431,741 | +29.361% |
| 2025-06-25 | 147.49 | 147.86 | 147.00 | 147.35 | +0.279% | 470,048 | +30.546% |
| 2025-06-24 | 146.35 | 147.10 | 145.95 | 146.94 | +1.422% | 447,167 | +30.911% |
| 2025-06-23 | 143.29 | 144.93 | 142.55 | 144.88 | +1.187% | 519,261 | +32.772% |
| 2025-06-20 | 144.76 | 144.76 | 142.75 | 143.18 | -0.556% | 411,683 | +34.348% |
| 2025-06-18 | 144.41 | 145.12 | 143.69 | 143.98 | -0.069% | 448,559 | +33.602% |
| 2025-06-17 | 144.49 | 145.08 | 143.93 | 144.08 | -0.819% | 416,471 | +33.509% |
| 2025-06-16 | 144.37 | 145.81 | 144.37 | 145.27 | +1.036% | 619,924 | +32.416% |
| 2025-06-13 | 143.92 | 144.99 | 143.38 | 143.78 | -1.216% | 473,960 | +33.788% |
| 2025-06-12 | 144.41 | 145.75 | 144.41 | 145.55 | +0.372% | 365,680 | +32.161% |
| 2025-06-11 | 145.80 | 146.10 | 144.48 | 145.01 | -0.206% | 337,518 | +32.653% |
| 2025-06-10 | 144.86 | 145.38 | 144.00 | 145.31 | +0.519% | 308,691 | +32.379% |
| 2025-06-09 | 144.70 | 144.85 | 144.21 | 144.56 | +0.062% | 354,682 | +33.066% |
| 2025-06-06 | 144.36 | 145.00 | 144.00 | 144.47 | +1.000% | 295,198 | +33.149% |
| 2025-06-05 | 144.59 | 144.94 | 142.42 | 143.04 | -0.736% | 426,421 | +34.480% |
| 2025-06-04 | 143.91 | 144.36 | 143.47 | 144.10 | +0.243% | 356,737 | +33.491% |
| 2025-06-03 | 143.06 | 144.15 | 142.80 | 143.75 | +0.693% | 415,750 | +33.816% |
| 2025-06-02 | 141.39 | 142.81 | 140.77 | 142.76 | +0.727% | 571,977 | +34.744% |
| 2025-05-30 | 141.69 | 142.17 | 140.08 | 141.73 | -0.218% | 513,325 | +35.723% |
| 2025-05-29 | 143.61 | 143.61 | 141.37 | 142.04 | +0.353% | 663,081 | +35.427% |
| 2025-05-28 | 142.44 | 142.74 | 141.37 | 141.54 | -0.436% | 239,089 | +35.905% |
| 2025-05-27 | 140.89 | 142.23 | 140.37 | 142.16 | +2.354% | 550,239 | +35.312% |
| 2025-05-23 | 137.96 | 139.65 | 137.88 | 138.89 | -0.729% | 482,414 | +38.498% |
| 2025-05-22 | 139.74 | 140.85 | 139.42 | 139.91 | +0.229% | 467,127 | +37.488% |
| 2025-05-21 | 140.81 | 142.28 | 139.24 | 139.59 | -1.538% | 443,078 | +37.804% |
| 2025-05-20 | 142.02 | 142.09 | 140.90 | 141.77 | -0.477% | 324,126 | +35.685% |
| 2025-05-19 | 140.28 | 142.62 | 140.27 | 142.45 | 0.000% | 485,585 | +35.037% |
| 2025-05-16 | 142.00 | 142.45 | 141.28 | 142.45 | +0.686% | 437,134 | +35.037% |
| 2025-05-15 | 140.67 | 142.07 | 140.41 | 141.48 | +0.028% | 500,682 | +35.963% |
| 2025-05-14 | 141.13 | 141.69 | 140.66 | 141.44 | +0.676% | 440,432 | +36.001% |
| 2025-05-13 | 138.47 | 141.00 | 138.46 | 140.49 | +1.664% | 679,743 | +36.921% |
| 2025-05-12 | 137.81 | 138.19 | 136.40 | 138.19 | +3.840% | 780,248 | +39.200% |
| 2025-05-09 | 133.61 | 134.04 | 132.51 | 133.08 | -0.135% | 765,951 | +44.545% |
| 2025-05-08 | 133.55 | 134.51 | 132.32 | 133.26 | +0.710% | 642,984 | +44.349% |
| 2025-05-07 | 132.22 | 132.86 | 130.78 | 132.32 | +0.318% | 367,445 | +45.375% |
| 2025-05-06 | 131.25 | 132.75 | 131.09 | 131.90 | -0.872% | 381,240 | +45.838% |
| 2025-05-05 | 132.63 | 133.92 | 132.44 | 133.06 | -0.397% | 601,345 | +44.566% |
| 2025-05-02 | 132.95 | 134.27 | 132.63 | 133.59 | +1.775% | 357,991 | +43.993% |
| 2025-05-01 | 132.02 | 132.79 | 131.10 | 131.26 | +1.226% | 391,550 | +46.549% |
| 2025-04-30 | 127.45 | 130.18 | 126.27 | 129.67 | -0.054% | 431,217 | +48.346% |
| 2025-04-29 | 128.55 | 129.99 | 128.28 | 129.74 | +0.659% | 352,205 | +48.266% |
| 2025-04-28 | 129.18 | 129.62 | 127.20 | 128.89 | -0.101% | 657,974 | +49.244% |
| 2025-04-25 | 127.76 | 129.22 | 127.12 | 129.02 | 0.000% | 475,332 | +49.093% |