KBWP
Invesco KBW Property & Casualty Insurance ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:53 PM EDT
123.64USD-0.037%(-0.05)2,909
118.73Bid128.22Ask9.49SpreadKBWP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 124.64 | 124.64 | 123.30 | 123.69 | -0.462% | 18,925 | 0.000% | |
| 2026-10-01 | 123.31 | 124.26 | 123.16 | 124.26 | +1.289% | 5,020 | -0.462% | |
| 2026-09-30 | 124.17 | 124.17 | 122.60 | 122.68 | -0.953% | 6,562 | +0.821% | |
| 2026-09-29 | 122.85 | 124.03 | 122.85 | 123.86 | +0.343% | 4,980 | -0.140% | |
| 2026-09-28 | 124.25 | 124.25 | 123.16 | 123.44 | -0.326% | 6,791 | +0.202% | |
| 2026-09-25 | 124.03 | 124.37 | 123.11 | 123.84 | +0.275% | 5,354 | -0.125% | |
| 2026-09-24 | 125.50 | 125.50 | 123.50 | 123.50 | -0.582% | 11,845 | +0.150% | |
| 2026-09-23 | 124.62 | 125.76 | 124.22 | 124.22 | -0.827% | 8,256 | -0.433% | |
| 2026-09-22 | 127.96 | 127.96 | 124.37 | 125.26 | -1.574% | 15,650 | -1.257% | |
| 2026-09-21 | 128.18 | 129.06 | 127.26 | 127.26 | -1.314% | 9,369 | -2.810% | |
| 2026-09-18 | 128.68 | 129.31 | 128.39 | 128.96 | -0.633% | 14,502 | -4.087% | |
| 2026-09-17 | 130.45 | 130.45 | 129.28 | 129.78 | -0.534% | 7,763 | -4.695% | |
| 2026-09-16 | 130.74 | 131.51 | 129.96 | 130.48 | -0.807% | 15,716 | -5.204% | |
| 2026-09-15 | 131.51 | 132.12 | 131.15 | 131.54 | -0.403% | 57,834 | -5.969% | |
| 2026-09-14 | 132.03 | 132.27 | 131.40 | 132.07 | +1.719% | 27,362 | -6.348% | |
| 2026-09-11 | 131.35 | 131.35 | 129.10 | 129.84 | +0.110% | 9,203 | -4.738% | |
| 2026-09-10 | 129.97 | 130.42 | 129.26 | 129.70 | +0.245% | 11,327 | -4.634% | |
| 2026-09-09 | 130.64 | 131.04 | 129.18 | 129.38 | -0.791% | 10,531 | -4.400% | |
| 2026-09-08 | 133.10 | 133.10 | 130.35 | 130.41 | -1.951% | 28,399 | -5.156% | |
| 2026-09-04 | 134.32 | 134.45 | 132.93 | 133.01 | -1.588% | 12,340 | -7.007% | |
| 2026-09-03 | 133.77 | 135.65 | 133.77 | 135.15 | +1.343% | 8,110 | -8.483% | |
| 2026-09-02 | 133.40 | 134.06 | 133.13 | 133.36 | +0.520% | 7,675 | -7.254% | |
| 2026-09-01 | 134.58 | 134.58 | 132.43 | 132.67 | -0.014% | 6,028 | -6.772% | |
| 2026-08-31 | 135.12 | 135.12 | 132.53 | 132.69 | -1.701% | 20,679 | -6.785% | |
| 2026-08-28 | 134.72 | 135.16 | 134.49 | 134.98 | +0.900% | 6,935 | -8.370% | |
| 2026-08-27 | 135.17 | 135.17 | 133.59 | 133.78 | -1.321% | 4,529 | -7.545% | |
| 2026-08-26 | 134.75 | 135.93 | 134.75 | 135.57 | +0.259% | 4,648 | -8.767% | |
| 2026-08-25 | 136.60 | 136.60 | 135.01 | 135.22 | -0.826% | 4,232 | -8.531% | |
| 2026-08-24 | 133.57 | 136.44 | 133.57 | 136.35 | +1.731% | 15,906 | -9.287% | |
| 2026-08-21 | 133.83 | 134.64 | 133.83 | 134.03 | +0.271% | 5,741 | -7.717% | |
| 2026-08-20 | 132.91 | 134.31 | 132.91 | 133.67 | +0.577% | 8,152 | -7.467% | |
| 2026-08-19 | 133.41 | 134.56 | 132.87 | 132.90 | +0.332% | 12,330 | -6.933% | |
| 2026-08-18 | 132.97 | 133.96 | 132.46 | 132.46 | +0.638% | 23,094 | -6.624% | |
| 2026-08-17 | 133.30 | 133.75 | 131.48 | 131.62 | -1.334% | 6,306 | -6.028% | |
| 2026-08-14 | 133.32 | 133.93 | 133.32 | 133.40 | -0.054% | 8,964 | -7.282% | |
| 2026-08-13 | 133.99 | 134.00 | 132.66 | 133.47 | +0.295% | 11,234 | -7.332% | |
| 2026-08-12 | 133.06 | 133.94 | 132.25 | 133.08 | -0.886% | 12,590 | -7.059% | |
| 2026-08-11 | 134.39 | 135.23 | 134.00 | 134.27 | -0.629% | 10,841 | -7.883% | |
| 2026-08-10 | 135.15 | 135.67 | 134.45 | 135.12 | -0.539% | 163,543 | -8.462% | |
| 2026-08-07 | 135.12 | 136.32 | 135.12 | 135.85 | -0.693% | 6,985 | -8.956% | |
| 2026-08-06 | 136.35 | 136.80 | 135.73 | 136.80 | +0.479% | 5,380 | -9.587% | |
| 2026-08-05 | 135.29 | 136.63 | 135.29 | 136.15 | +0.884% | 17,733 | -9.154% | |
| 2026-08-04 | 135.02 | 135.13 | 134.14 | 134.96 | -0.194% | 14,294 | -8.351% | |
| 2026-08-03 | 136.62 | 136.62 | 134.86 | 135.22 | +0.140% | 41,939 | -8.529% | |
| 2026-07-31 | 135.44 | 135.70 | 134.96 | 135.03 | -0.455% | 7,320 | -8.401% | |
| 2026-07-30 | 138.84 | 139.34 | 134.10 | 135.65 | -2.637% | 36,725 | -8.818% | |
| 2026-07-29 | 139.98 | 140.37 | 137.93 | 139.32 | -0.343% | 17,200 | -11.222% | |
| 2026-07-28 | 136.52 | 139.85 | 136.52 | 139.80 | +2.598% | 29,613 | -11.527% | |
| 2026-07-27 | 135.47 | 136.95 | 135.47 | 136.26 | +0.962% | 44,488 | -9.228% | |
| 2026-07-24 | 132.20 | 135.11 | 132.20 | 134.96 | +2.136% | 20,729 | -8.355% | |
| 2026-07-23 | 129.36 | 132.14 | 129.36 | 132.14 | +1.047% | 6,849 | -6.397% | |
| 2026-07-22 | 131.76 | 131.76 | 130.36 | 130.77 | -1.349% | 17,944 | -5.417% | |
| 2026-07-21 | 133.28 | 133.94 | 131.81 | 132.56 | -0.770% | 14,308 | -6.693% | |
| 2026-07-20 | 132.78 | 134.00 | 132.78 | 133.59 | +0.074% | 19,579 | -7.411% | |
| 2026-07-17 | 134.25 | 135.08 | 132.86 | 133.49 | +1.976% | 22,418 | -7.342% | |
| 2026-07-16 | 128.44 | 130.93 | 128.33 | 130.90 | +2.167% | 12,584 | -5.511% | |
| 2026-07-15 | 130.07 | 130.07 | 127.91 | 128.12 | -3.039% | 27,132 | -3.463% | |
| 2026-07-14 | 135.36 | 135.36 | 132.14 | 132.14 | -1.930% | 15,886 | -6.397% | |
| 2026-07-13 | 131.99 | 134.74 | 131.99 | 134.74 | +1.885% | 11,632 | -8.204% | |
| 2026-07-10 | 132.48 | 132.80 | 131.62 | 132.25 | +0.320% | 7,164 | -6.473% | |
| 2026-07-09 | 133.03 | 133.03 | 131.82 | 131.82 | -0.907% | 9,713 | -6.174% | |
| 2026-07-08 | 133.46 | 134.47 | 133.03 | 133.03 | -0.912% | 20,913 | -7.024% | |
| 2026-07-07 | 134.24 | 136.10 | 134.24 | 134.25 | +1.103% | 25,521 | -7.872% | |
| 2026-07-06 | 133.96 | 133.96 | 132.28 | 132.79 | -0.744% | 107,983 | -6.856% | |
| 2026-07-02 | 130.28 | 133.79 | 129.76 | 133.79 | +3.077% | 15,858 | -7.549% | |
| 2026-07-01 | 126.87 | 130.54 | 126.87 | 129.79 | +2.388% | 19,746 | -4.705% | |
| 2026-06-30 | 126.65 | 127.67 | 126.39 | 126.77 | -0.295% | 13,493 | -2.429% | |
| 2026-06-29 | 126.87 | 127.35 | 126.05 | 127.14 | +0.054% | 15,403 | -2.716% | |
| 2026-06-26 | 123.30 | 127.07 | 123.30 | 127.07 | +3.343% | 10,219 | -2.664% | |
| 2026-06-25 | 124.31 | 125.86 | 122.96 | 122.96 | -1.463% | 15,979 | +0.589% | |
| 2026-06-24 | 124.09 | 125.50 | 124.06 | 124.79 | +1.214% | 10,601 | -0.882% | |
| 2026-06-23 | 120.44 | 123.29 | 120.44 | 123.29 | +2.457% | 38,989 | +0.321% | |
| 2026-06-22 | 120.22 | 121.76 | 119.97 | 120.33 | -0.116% | 9,117 | +2.785% | Div $0.499 |
| 2026-06-18 | 121.44 | 121.44 | 119.86 | 120.47 | -0.861% | 10,438 | +2.666% | |
| 2026-06-17 | 122.35 | 122.35 | 121.03 | 121.52 | -0.447% | 19,927 | +1.782% | |
| 2026-06-16 | 122.00 | 122.69 | 121.53 | 122.07 | +0.638% | 16,933 | +1.326% | |
| 2026-06-15 | 121.42 | 122.15 | 121.19 | 121.29 | -0.488% | 7,111 | +1.973% | |
| 2026-06-12 | 120.86 | 122.00 | 120.34 | 121.89 | +0.537% | 6,482 | +1.475% | |
| 2026-06-11 | 122.89 | 122.89 | 121.24 | 121.24 | -0.285% | 4,766 | +2.020% | |
| 2026-06-10 | 119.20 | 122.33 | 119.20 | 121.58 | +1.801% | 23,137 | +1.729% | |
| 2026-06-09 | 118.94 | 120.42 | 118.85 | 119.43 | +0.439% | 7,703 | +3.562% | |
| 2026-06-08 | 120.02 | 120.02 | 118.26 | 118.91 | -1.336% | 13,636 | +4.016% | |
| 2026-06-05 | 117.85 | 120.70 | 117.80 | 120.52 | +3.371% | 7,524 | +2.627% | |
| 2026-06-04 | 117.77 | 118.26 | 116.38 | 116.59 | +1.265% | 18,268 | +6.086% | |
| 2026-06-03 | 115.55 | 116.26 | 114.87 | 115.13 | -0.824% | 9,041 | +7.428% | |
| 2026-06-02 | 116.00 | 116.97 | 115.16 | 116.09 | +0.131% | 13,970 | +6.543% | |
| 2026-06-01 | 115.21 | 116.39 | 115.21 | 115.94 | +0.536% | 18,553 | +6.683% | |
| 2026-05-29 | 116.41 | 116.59 | 115.15 | 115.32 | -1.009% | 9,181 | +7.255% | |
| 2026-05-28 | 117.37 | 118.54 | 116.50 | 116.50 | -1.250% | 7,536 | +6.173% | |
| 2026-05-27 | 119.16 | 120.83 | 117.80 | 117.97 | -1.590% | 6,245 | +4.845% | |
| 2026-05-26 | 120.27 | 120.50 | 119.75 | 119.88 | -0.624% | 9,245 | +3.178% | |
| 2026-05-22 | 121.19 | 121.32 | 120.42 | 120.63 | -0.496% | 6,447 | +2.535% | |
| 2026-05-21 | 121.40 | 121.44 | 119.94 | 121.23 | +0.050% | 5,181 | +2.026% | |
| 2026-05-20 | 120.97 | 121.42 | 120.74 | 121.17 | -0.124% | 7,480 | +2.076% | |
| 2026-05-19 | 121.22 | 122.92 | 121.07 | 121.32 | -0.242% | 9,021 | +1.950% | |
| 2026-05-18 | 121.00 | 121.90 | 120.91 | 121.61 | +2.339% | 23,075 | +1.704% | |
| 2026-05-15 | 119.11 | 119.47 | 118.52 | 118.83 | +0.921% | 15,643 | +4.083% | |
| 2026-05-14 | 116.77 | 118.25 | 116.77 | 117.75 | +0.986% | 6,331 | +5.041% | |
| 2026-05-13 | 117.41 | 118.67 | 115.84 | 116.60 | -1.395% | 9,266 | +6.077% | |
| 2026-05-12 | 117.53 | 119.00 | 117.26 | 118.25 | +0.416% | 7,422 | +4.597% | |
| 2026-05-11 | 117.98 | 118.60 | 117.25 | 117.76 | +0.087% | 25,069 | +5.032% | |
| 2026-05-08 | 118.10 | 118.39 | 116.91 | 117.66 | -0.442% | 8,420 | +5.123% | |
| 2026-05-07 | 117.46 | 118.69 | 117.22 | 118.18 | +0.215% | 7,027 | +4.659% | |
| 2026-05-06 | 118.74 | 119.97 | 117.93 | 117.93 | -0.652% | 7,678 | +4.885% | |
| 2026-05-05 | 118.67 | 119.28 | 118.53 | 118.70 | +0.107% | 10,904 | +4.201% | |
| 2026-05-04 | 118.52 | 119.88 | 118.19 | 118.57 | -0.400% | 11,936 | +4.312% | |
| 2026-05-01 | 120.68 | 121.55 | 119.05 | 119.05 | -0.632% | 13,370 | +3.894% | |
| 2026-04-30 | 119.15 | 119.82 | 118.24 | 119.81 | -0.120% | 7,244 | +3.238% | |
| 2026-04-29 | 121.13 | 121.51 | 119.71 | 119.95 | -1.284% | 14,797 | +3.115% | |
| 2026-04-28 | 120.72 | 122.27 | 120.72 | 121.51 | +0.504% | 25,947 | +1.791% | |
| 2026-04-27 | 120.51 | 122.07 | 120.51 | 120.90 | +0.241% | 9,847 | +2.304% | |
| 2026-04-24 | 123.01 | 123.01 | 120.48 | 120.61 | -1.876% | 22,724 | +2.551% | |
| 2026-04-23 | 122.66 | 123.19 | 122.09 | 122.92 | +0.807% | 9,515 | +0.627% | |
| 2026-04-22 | 123.81 | 123.81 | 121.38 | 121.93 | -1.332% | 18,362 | +1.439% | |
| 2026-04-21 | 122.95 | 123.58 | 122.87 | 123.58 | +0.711% | 5,051 | +0.088% | |
| 2026-04-20 | 122.72 | 123.99 | 122.50 | 122.70 | -0.397% | 8,225 | +0.800% | |
| 2026-04-17 | 123.17 | 124.27 | 123.13 | 123.19 | +0.208% | 9,403 | +0.400% | |
| 2026-04-16 | 122.23 | 123.14 | 122.23 | 122.94 | +0.795% | 12,175 | +0.609% | |
| 2026-04-15 | 120.82 | 122.64 | 120.82 | 121.97 | +0.926% | 9,159 | +1.408% | |
| 2026-04-14 | 120.53 | 121.33 | 120.53 | 120.85 | -0.564% | 23,509 | +2.348% | |
| 2026-04-13 | 119.09 | 121.53 | 119.09 | 121.53 | +2.051% | 19,626 | +1.771% | |
| 2026-04-10 | 120.68 | 120.68 | 118.69 | 119.09 | -2.286% | 13,155 | +3.858% | |
| 2026-04-09 | 121.78 | 122.94 | 121.44 | 121.88 | +0.030% | 6,249 | +1.484% | |
| 2026-04-08 | 121.33 | 121.84 | 120.18 | 121.84 | +1.824% | 16,038 | +1.515% | |
| 2026-04-07 | 119.36 | 120.44 | 119.17 | 119.66 | -0.279% | 7,119 | +3.366% | |
| 2026-04-06 | 118.81 | 119.99 | 118.81 | 119.99 | +0.437% | 19,998 | +3.078% | |
| 2026-04-02 | 117.78 | 119.82 | 117.78 | 119.47 | +1.126% | 16,399 | +3.529% | |
| 2026-04-01 | 118.23 | 119.17 | 117.62 | 118.14 | -0.707% | 14,657 | +4.694% | |
| 2026-03-31 | 118.25 | 119.92 | 118.25 | 118.98 | +0.128% | 4,413 | +3.954% | |
| 2026-03-30 | 116.78 | 119.38 | 116.74 | 118.83 | +2.123% | 9,605 | +4.087% | |
| 2026-03-27 | 118.87 | 119.17 | 116.21 | 116.36 | -1.906% | 14,359 | +6.296% | |
| 2026-03-26 | 118.60 | 119.39 | 118.25 | 118.62 | +0.195% | 17,742 | +4.270% | |
| 2026-03-25 | 120.10 | 120.11 | 117.94 | 118.39 | -0.784% | 21,503 | +4.473% | |
| 2026-03-24 | 118.97 | 120.24 | 118.97 | 119.33 | -0.191% | 10,124 | +3.654% | |
| 2026-03-23 | 119.92 | 120.20 | 119.55 | 119.55 | -0.189% | 8,474 | +3.456% | |
| 2026-03-20 | 118.64 | 120.36 | 118.64 | 119.78 | +0.764% | 33,423 | +3.261% | |
| 2026-03-19 | 119.60 | 120.42 | 118.50 | 118.87 | -0.783% | 18,973 | +4.050% | |
| 2026-03-18 | 121.57 | 121.57 | 119.69 | 119.81 | -1.415% | 14,433 | +3.235% | |
| 2026-03-17 | 123.20 | 123.34 | 121.49 | 121.53 | -0.281% | 12,271 | +1.774% | |
| 2026-03-16 | 121.53 | 122.57 | 121.40 | 121.87 | +0.704% | 7,871 | +1.489% | |
| 2026-03-13 | 120.73 | 121.80 | 120.73 | 121.02 | +0.307% | 14,121 | +2.203% | |
| 2026-03-12 | 119.56 | 121.55 | 119.56 | 120.65 | +0.133% | 24,521 | +2.516% | |
| 2026-03-11 | 121.60 | 121.60 | 120.09 | 120.49 | -0.993% | 15,416 | +2.653% | |
| 2026-03-10 | 123.30 | 123.30 | 121.70 | 121.70 | -0.937% | 10,288 | +1.633% | |
| 2026-03-09 | 123.38 | 123.78 | 122.14 | 122.85 | -1.806% | 17,756 | +0.681% | |
| 2026-03-06 | 124.22 | 125.11 | 123.47 | 125.11 | -0.224% | 4,965 | -1.138% | |
| 2026-03-05 | 125.31 | 125.75 | 124.89 | 125.39 | -0.616% | 11,883 | -1.360% | |
| 2026-03-04 | 125.28 | 126.38 | 125.25 | 126.17 | -0.396% | 21,806 | -1.967% | |
| 2026-03-03 | 126.12 | 126.67 | 124.77 | 126.67 | -0.771% | 6,337 | -2.356% | |
| 2026-03-02 | 124.56 | 127.97 | 124.56 | 127.65 | +0.960% | 14,259 | -3.108% | |
| 2026-02-27 | 125.47 | 126.68 | 125.47 | 126.44 | +0.504% | 11,153 | -2.178% | |
| 2026-02-26 | 124.84 | 125.83 | 124.84 | 125.81 | +1.428% | 15,621 | -1.685% | |
| 2026-02-25 | 123.78 | 124.19 | 123.00 | 124.03 | +0.243% | 7,219 | -0.280% | |
| 2026-02-24 | 122.52 | 123.82 | 122.39 | 123.73 | +0.731% | 37,521 | -0.039% | |
| 2026-02-23 | 123.48 | 124.61 | 122.80 | 122.84 | -0.897% | 15,539 | +0.692% | |
| 2026-02-20 | 123.41 | 123.99 | 122.65 | 123.95 | +0.517% | 20,323 | -0.211% | |
| 2026-02-19 | 123.86 | 123.86 | 122.81 | 123.31 | -0.024% | 7,891 | +0.305% | |
| 2026-02-18 | 124.66 | 124.66 | 122.49 | 123.34 | -0.684% | 15,617 | +0.281% | |
| 2026-02-17 | 121.84 | 124.37 | 121.84 | 124.19 | +1.803% | 33,792 | -0.406% | |
| 2026-02-13 | 122.94 | 122.94 | 121.08 | 121.99 | -0.805% | 14,342 | +1.390% | |
| 2026-02-12 | 122.11 | 123.69 | 121.55 | 122.98 | +0.712% | 114,164 | +0.574% | |
| 2026-02-11 | 121.71 | 122.75 | 120.81 | 122.11 | -0.245% | 17,414 | +1.291% | |
| 2026-02-10 | 121.82 | 122.70 | 121.14 | 122.41 | +0.832% | 20,060 | +1.042% | |
| 2026-02-09 | 126.48 | 126.48 | 121.24 | 121.40 | -4.284% | 29,910 | +1.883% | |
| 2026-02-06 | 127.38 | 128.13 | 126.61 | 126.83 | -0.266% | 8,776 | -2.481% | |
| 2026-02-05 | 127.27 | 129.00 | 127.12 | 127.17 | +0.143% | 20,644 | -2.741% | |
| 2026-02-04 | 125.02 | 128.05 | 125.02 | 126.99 | +2.108% | 17,927 | -2.602% | |
| 2026-02-03 | 122.84 | 124.99 | 122.84 | 124.37 | +0.576% | 20,043 | -0.549% | |
| 2026-02-02 | 123.47 | 124.83 | 123.27 | 123.66 | -0.019% | 10,630 | +0.024% | |
| 2026-01-30 | 123.14 | 123.68 | 122.43 | 123.68 | +0.706% | 9,917 | +0.005% | |
| 2026-01-29 | 122.43 | 123.30 | 121.84 | 122.81 | +1.185% | 28,437 | +0.711% | |
| 2026-01-28 | 119.83 | 121.86 | 119.83 | 121.37 | +0.334% | 12,770 | +1.904% | |
| 2026-01-27 | 121.82 | 121.82 | 120.43 | 120.97 | -1.217% | 18,950 | +2.245% | |
| 2026-01-26 | 121.46 | 123.10 | 121.46 | 122.46 | +0.798% | 10,495 | +1.001% | |
| 2026-01-23 | 121.75 | 121.80 | 120.72 | 121.49 | -0.041% | 17,798 | +1.808% | |
| 2026-01-22 | 121.17 | 121.57 | 120.37 | 121.54 | +0.272% | 15,220 | +1.766% | |
| 2026-01-21 | 121.64 | 121.64 | 120.00 | 121.21 | -0.269% | 13,996 | +2.043% | |
| 2026-01-20 | 121.02 | 122.34 | 121.02 | 121.54 | -0.197% | 23,086 | +1.769% | |
| 2026-01-16 | 121.54 | 122.13 | 121.42 | 121.78 | -0.448% | 22,841 | +1.568% | |
| 2026-01-15 | 123.10 | 123.27 | 122.06 | 122.32 | -0.233% | 8,371 | +1.113% | |
| 2026-01-14 | 121.61 | 123.05 | 121.61 | 122.61 | +0.558% | 9,204 | +0.878% | |
| 2026-01-13 | 124.97 | 124.97 | 121.74 | 121.93 | -2.448% | 22,796 | +1.440% | |
| 2026-01-12 | 124.73 | 125.69 | 124.41 | 124.99 | -0.233% | 27,355 | -1.043% | |
| 2026-01-09 | 126.27 | 126.31 | 125.28 | 125.28 | -0.893% | 11,966 | -1.274% | |
| 2026-01-08 | 124.42 | 126.85 | 124.42 | 126.41 | +1.356% | 7,611 | -2.155% | |
| 2026-01-07 | 125.77 | 125.77 | 124.19 | 124.72 | -0.651% | 17,329 | -0.829% | |
| 2026-01-06 | 126.08 | 126.55 | 124.71 | 125.54 | -1.214% | 30,701 | -1.475% | |
| 2026-01-05 | 125.36 | 127.69 | 124.22 | 127.08 | +1.542% | 18,336 | -2.671% | |
| 2026-01-02 | 127.70 | 127.70 | 124.93 | 125.15 | -1.686% | 22,289 | -1.170% | |
| 2025-12-31 | 127.82 | 128.00 | 127.14 | 127.30 | -0.829% | 17,862 | -2.836% | |
| 2025-12-30 | 128.28 | 128.58 | 127.95 | 128.36 | +0.077% | 8,297 | -3.641% | |
| 2025-12-29 | 127.96 | 128.48 | 127.96 | 128.26 | +0.204% | 4,979 | -3.567% | |
| 2025-12-26 | 128.49 | 128.49 | 127.58 | 128.00 | -0.178% | 28,261 | -3.370% | |
| 2025-12-24 | 128.34 | 128.70 | 128.17 | 128.23 | +0.281% | 23,555 | -3.543% | |
| 2025-12-23 | 128.01 | 128.45 | 127.15 | 127.87 | -0.014% | 1,138,465 | -3.272% | |
| 2025-12-22 | 127.23 | 128.36 | 127.14 | 127.89 | +0.235% | 4,412 | -3.285% | |
| 2025-12-19 | 127.42 | 127.90 | 127.42 | 127.59 | -0.065% | 7,794 | -3.058% | |
| 2025-12-18 | 126.91 | 127.91 | 126.91 | 127.67 | +0.174% | 5,628 | -3.121% | |
| 2025-12-17 | 127.22 | 127.76 | 126.57 | 127.45 | +0.285% | 21,132 | -2.953% | |
| 2025-12-16 | 127.64 | 128.00 | 126.47 | 127.09 | -0.619% | 5,770 | -2.677% | |
| 2025-12-15 | 127.00 | 127.88 | 126.81 | 127.88 | +1.170% | 8,888 | -3.280% | |
| 2025-12-12 | 125.07 | 126.40 | 125.07 | 126.40 | +0.984% | 19,499 | -2.148% | |
| 2025-12-11 | 122.18 | 125.57 | 122.18 | 125.17 | +2.394% | 19,050 | -1.185% | |
| 2025-12-10 | 122.05 | 122.58 | 121.79 | 122.24 | +0.653% | 3,985 | +1.180% | |
| 2025-12-09 | 121.00 | 122.20 | 121.00 | 121.45 | +0.577% | 6,729 | +1.841% | |
| 2025-12-08 | 120.00 | 121.22 | 120.00 | 120.75 | -0.352% | 12,439 | +2.429% | |
| 2025-12-05 | 122.69 | 122.69 | 120.50 | 121.18 | -0.984% | 27,552 | +2.068% | |
| 2025-12-04 | 122.92 | 123.05 | 122.35 | 122.38 | -0.200% | 5,566 | +1.064% | |
| 2025-12-03 | 123.25 | 123.25 | 121.74 | 122.63 | -0.485% | 12,791 | +0.861% | |
| 2025-12-02 | 123.54 | 123.61 | 122.87 | 123.23 | -0.324% | 11,791 | +0.372% | |
| 2025-12-01 | 123.90 | 125.30 | 123.59 | 123.63 | -0.793% | 7,928 | +0.047% | |
| 2025-11-28 | 125.31 | 125.31 | 124.62 | 124.62 | -0.229% | 2,086 | -0.746% | |
| 2025-11-26 | 124.12 | 125.43 | 124.12 | 124.90 | +0.474% | 5,206 | -0.974% | |
| 2025-11-25 | 124.61 | 124.81 | 123.58 | 124.31 | +0.920% | 5,496 | -0.505% | |
| 2025-11-24 | 123.30 | 123.58 | 122.96 | 123.18 | -0.517% | 7,679 | +0.411% | |
| 2025-11-21 | 122.85 | 124.84 | 122.84 | 123.82 | +0.941% | 15,521 | -0.109% | |
| 2025-11-20 | 123.52 | 123.52 | 122.16 | 122.67 | +0.624% | 10,887 | +0.832% | |
| 2025-11-19 | 122.13 | 122.45 | 121.44 | 121.90 | -0.964% | 22,981 | +1.461% | |
| 2025-11-18 | 122.70 | 123.69 | 122.70 | 123.09 | +0.573% | 7,116 | +0.483% | |
| 2025-11-17 | 123.57 | 124.19 | 122.37 | 122.39 | -1.049% | 17,154 | +1.059% | |
| 2025-11-14 | 123.84 | 124.27 | 123.02 | 123.69 | +0.067% | 6,831 | -0.002% | |
| 2025-11-13 | 123.60 | 124.13 | 123.57 | 123.61 | +0.435% | 7,860 | +0.066% | |
| 2025-11-12 | 122.30 | 123.24 | 122.30 | 123.07 | +0.644% | 6,596 | +0.501% | |
| 2025-11-11 | 122.30 | 122.55 | 121.80 | 122.28 | +0.569% | 6,666 | +1.148% | |
| 2025-11-10 | 121.18 | 122.00 | 120.41 | 121.59 | +0.529% | 6,946 | +1.724% | |
| 2025-11-07 | 118.72 | 120.95 | 118.72 | 120.95 | +1.750% | 8,941 | +2.262% | |
| 2025-11-06 | 119.41 | 119.52 | 118.75 | 118.87 | -0.160% | 39,977 | +4.051% | |
| 2025-11-05 | 118.76 | 119.85 | 118.76 | 119.06 | +0.135% | 16,803 | +3.885% | |
| 2025-11-04 | 115.64 | 118.91 | 115.64 | 118.90 | +2.500% | 44,698 | +4.025% | |
| 2025-11-03 | 115.80 | 116.02 | 114.80 | 116.00 | -0.324% | 70,963 | +6.626% | |
| 2025-10-31 | 116.52 | 116.72 | 115.84 | 116.38 | +0.066% | 27,930 | +6.281% | |
| 2025-10-30 | 115.03 | 117.01 | 115.03 | 116.30 | +0.927% | 60,804 | +6.351% | |
| 2025-10-29 | 114.90 | 115.88 | 114.62 | 115.23 | -0.163% | 38,226 | +7.336% | |
| 2025-10-28 | 117.92 | 117.92 | 115.17 | 115.42 | -2.298% | 108,556 | +7.162% | |
| 2025-10-27 | 118.47 | 118.53 | 117.94 | 118.14 | -0.297% | 12,770 | +4.699% | |
| 2025-10-24 | 118.32 | 119.00 | 118.09 | 118.49 | -0.007% | 17,576 | +4.388% | |
| 2025-10-23 | 117.95 | 118.74 | 117.73 | 118.50 | -0.063% | 13,336 | +4.380% | |
| 2025-10-22 | 118.38 | 119.54 | 117.86 | 118.57 | +0.093% | 11,749 | +4.315% | |
| 2025-10-21 | 117.35 | 118.91 | 117.18 | 118.46 | +0.643% | 23,583 | +4.412% | |
| 2025-10-20 | 117.65 | 118.02 | 117.24 | 117.70 | +0.025% | 46,947 | +5.083% | |
| 2025-10-17 | 117.47 | 117.98 | 117.36 | 117.67 | +0.757% | 19,696 | +5.109% | |
| 2025-10-16 | 119.93 | 119.93 | 116.65 | 116.79 | -3.224% | 33,728 | +5.905% | |
| 2025-10-15 | 122.00 | 122.00 | 119.90 | 120.68 | -2.755% | 19,340 | +2.490% | |
| 2025-10-14 | 122.95 | 124.25 | 122.86 | 124.10 | +1.459% | 28,938 | -0.334% | |
| 2025-10-13 | 122.57 | 122.74 | 121.33 | 122.32 | +0.021% | 22,950 | +1.120% | |
| 2025-10-10 | 123.61 | 123.96 | 122.16 | 122.29 | -1.236% | 13,506 | +1.142% | |
| 2025-10-09 | 125.28 | 125.34 | 123.49 | 123.82 | -1.382% | 14,978 | -0.108% | |
| 2025-10-08 | 126.49 | 126.49 | 125.55 | 125.55 | -0.233% | 17,426 | -1.488% | |
| 2025-10-07 | 125.69 | 126.07 | 125.38 | 125.85 | +0.518% | 20,246 | -1.718% | |
| 2025-10-06 | 125.52 | 125.58 | 124.59 | 125.20 | +0.250% | 9,938 | -1.209% | |
| 2025-10-03 | 123.07 | 125.24 | 123.07 | 124.89 | +1.320% | 11,051 | -0.963% | |
| 2025-10-02 | 123.15 | 123.42 | 122.60 | 123.26 | +0.011% | 9,879 | +0.345% | |
| 2025-10-01 | 123.53 | 124.20 | 123.25 | 123.25 | -0.347% | 33,127 | +0.356% | |
| 2025-09-30 | 121.86 | 123.68 | 121.86 | 123.68 | +1.165% | 5,042 | +0.007% | |
| 2025-09-29 | 122.57 | 122.57 | 121.83 | 122.25 | -0.511% | 22,862 | +1.172% | |
| 2025-09-26 | 121.80 | 123.25 | 121.80 | 122.88 | +1.219% | 24,647 | +0.656% | |
| 2025-09-25 | 121.59 | 122.53 | 120.75 | 121.40 | -0.295% | 21,982 | +1.882% | |
| 2025-09-24 | 120.41 | 121.78 | 120.41 | 121.76 | +0.816% | 69,568 | +1.582% | |
| 2025-09-23 | 120.09 | 121.41 | 120.09 | 120.77 | +0.146% | 83,545 | +2.412% | |
| 2025-09-22 | 119.92 | 120.76 | 119.81 | 120.60 | -0.123% | 305,777 | +2.561% | |
| 2025-09-19 | 121.11 | 121.11 | 120.59 | 120.75 | -0.394% | 6,314 | +2.435% | |
| 2025-09-18 | 120.47 | 121.65 | 120.44 | 121.22 | +1.072% | 9,648 | +2.031% | |
| 2025-09-17 | 119.01 | 120.72 | 119.01 | 119.94 | +0.555% | 7,798 | +3.125% | |
| 2025-09-16 | 120.40 | 120.50 | 119.17 | 119.28 | -1.136% | 4,723 | +3.697% | |
| 2025-09-15 | 122.19 | 122.67 | 120.65 | 120.65 | -1.638% | 24,998 | +2.519% | |
| 2025-09-12 | 122.55 | 122.83 | 122.41 | 122.66 | -0.281% | 3,593 | +0.840% | |
| 2025-09-11 | 120.56 | 123.00 | 120.56 | 123.00 | +1.903% | 6,917 | +0.556% | |
| 2025-09-10 | 120.96 | 120.96 | 119.86 | 120.70 | -0.214% | 16,916 | +2.470% | |
| 2025-09-09 | 121.79 | 121.79 | 120.96 | 120.96 | -0.580% | 4,383 | +2.250% | |
| 2025-09-08 | 121.41 | 121.67 | 120.29 | 121.67 | +0.292% | 44,435 | +1.657% | |
| 2025-09-05 | 123.08 | 123.47 | 121.12 | 121.32 | -1.768% | 6,122 | +1.954% | |
| 2025-09-04 | 123.46 | 123.64 | 122.94 | 123.50 | +0.990% | 6,488 | +0.152% | |
| 2025-09-03 | 120.99 | 122.29 | 120.99 | 122.29 | +0.492% | 5,811 | +1.144% | |
| 2025-09-02 | 121.45 | 121.74 | 120.80 | 121.69 | +0.183% | 12,463 | +1.641% | |
| 2025-08-29 | 121.05 | 122.24 | 121.05 | 121.47 | +0.154% | 6,844 | +1.827% | |
| 2025-08-28 | 121.27 | 121.28 | 120.75 | 121.28 | -0.355% | 23,018 | +1.984% | |
| 2025-08-27 | 120.60 | 122.10 | 120.33 | 121.71 | +0.586% | 7,304 | +1.622% | |
| 2025-08-26 | 121.06 | 121.14 | 120.58 | 121.00 | -0.059% | 7,552 | +2.218% | |
| 2025-08-25 | 122.17 | 122.17 | 121.07 | 121.07 | -1.201% | 9,286 | +2.157% | |
| 2025-08-22 | 122.86 | 123.66 | 122.36 | 122.55 | +0.264% | 5,812 | +0.931% | |
| 2025-08-21 | 122.58 | 122.68 | 122.00 | 122.22 | -0.210% | 3,496 | +1.197% | |
| 2025-08-20 | 122.00 | 122.78 | 122.00 | 122.48 | +1.267% | 6,664 | +0.984% | |
| 2025-08-19 | 119.49 | 120.95 | 119.49 | 120.95 | +1.355% | 3,654 | +2.264% | |
| 2025-08-18 | 119.26 | 119.62 | 119.21 | 119.33 | -0.272% | 9,973 | +3.650% | |
| 2025-08-15 | 121.42 | 121.43 | 119.61 | 119.66 | -1.122% | 7,366 | +3.368% | |
| 2025-08-14 | 120.59 | 121.01 | 120.15 | 121.01 | +0.069% | 75,119 | +2.208% | |
| 2025-08-13 | 120.06 | 120.93 | 119.57 | 120.93 | +1.742% | 10,718 | +2.279% | |
| 2025-08-12 | 118.70 | 118.92 | 118.31 | 118.86 | +0.348% | 8,400 | +4.061% | |
| 2025-08-11 | 118.93 | 118.93 | 118.18 | 118.45 | +0.040% | 8,627 | +4.424% | |
| 2025-08-08 | 118.34 | 118.80 | 117.98 | 118.40 | +0.528% | 22,202 | +4.465% | |
| 2025-08-07 | 118.96 | 118.96 | 117.23 | 117.78 | -1.078% | 21,068 | +5.017% | |
| 2025-08-06 | 117.46 | 119.51 | 117.46 | 119.06 | +0.661% | 17,051 | +3.885% | |
| 2025-08-05 | 117.85 | 118.82 | 117.85 | 118.28 | +0.398% | 16,235 | +4.572% | |
| 2025-08-04 | 116.49 | 117.81 | 116.49 | 117.81 | +1.119% | 42,483 | +4.989% | |
| 2025-08-01 | 116.69 | 117.31 | 115.82 | 116.50 | -0.739% | 8,242 | +6.164% | |
| 2025-07-31 | 116.08 | 118.78 | 116.08 | 117.37 | +0.623% | 6,979 | +5.379% | |
| 2025-07-30 | 117.33 | 117.94 | 116.16 | 116.65 | -0.694% | 8,443 | +6.036% | |
| 2025-07-29 | 116.63 | 117.94 | 116.59 | 117.46 | +0.884% | 7,801 | +5.301% | |
| 2025-07-28 | 118.41 | 118.41 | 116.16 | 116.43 | -1.439% | 14,597 | +6.231% | |
| 2025-07-25 | 117.98 | 118.35 | 117.65 | 118.13 | +0.743% | 7,076 | +4.702% | |
| 2025-07-24 | 118.75 | 118.75 | 117.15 | 117.26 | -1.586% | 14,565 | +5.480% | |
| 2025-07-23 | 119.97 | 119.97 | 118.20 | 119.15 | -0.619% | 15,960 | +3.807% | |
| 2025-07-22 | 118.50 | 119.96 | 118.50 | 119.89 | +1.594% | 36,066 | +3.165% | |
| 2025-07-21 | 119.01 | 119.45 | 118.01 | 118.01 | -0.849% | 12,783 | +4.810% | |
| 2025-07-18 | 118.60 | 119.49 | 118.60 | 119.02 | +0.177% | 8,117 | +3.920% | |
| 2025-07-17 | 118.25 | 118.84 | 117.52 | 118.81 | +0.806% | 64,648 | +4.104% | |
| 2025-07-16 | 117.45 | 118.19 | 116.82 | 117.86 | +0.813% | 10,232 | +4.943% | |
| 2025-07-15 | 118.67 | 118.67 | 116.91 | 116.91 | -1.970% | 66,923 | +5.796% | |
| 2025-07-14 | 117.30 | 119.29 | 117.30 | 119.26 | +1.282% | 45,286 | +3.711% | |
| 2025-07-11 | 117.85 | 118.33 | 117.62 | 117.75 | -0.834% | 35,328 | +5.041% | |
| 2025-07-10 | 118.51 | 118.75 | 117.98 | 118.74 | -0.260% | 14,798 | +4.165% | |
| 2025-07-09 | 119.29 | 119.47 | 118.55 | 119.05 | -0.235% | 16,418 | +3.894% | |
| 2025-07-08 | 119.59 | 120.07 | 118.81 | 119.33 | -0.259% | 20,952 | +3.650% | |
| 2025-07-07 | 120.72 | 120.90 | 119.00 | 119.64 | -0.911% | 27,794 | +3.382% | |
| 2025-07-03 | 118.97 | 120.83 | 118.97 | 120.74 | +1.326% | 11,282 | +2.440% | |
| 2025-07-02 | 122.94 | 122.94 | 118.35 | 119.16 | -2.758% | 20,617 | +3.798% | |
| 2025-07-01 | 122.40 | 123.40 | 121.77 | 122.54 | -0.236% | 106,628 | +0.935% | |
| 2025-06-30 | 121.92 | 123.03 | 121.45 | 122.83 | +1.320% | 36,258 | +0.697% | |
| 2025-06-27 | 121.68 | 121.96 | 120.47 | 121.23 | +0.050% | 17,962 | +2.026% | |
| 2025-06-26 | 119.70 | 121.17 | 119.70 | 121.17 | +1.160% | 17,452 | +2.076% | |
| 2025-06-25 | 122.42 | 122.42 | 119.78 | 119.78 | -2.036% | 10,303 | +3.261% | |
| 2025-06-24 | 123.69 | 123.69 | 122.18 | 122.27 | -0.440% | 8,172 | +1.158% | |
| 2025-06-23 | 121.51 | 122.81 | 120.90 | 122.81 | +1.211% | 6,953 | +0.713% | |
| 2025-06-20 | 122.20 | 122.44 | 121.16 | 121.34 | +0.372% | 18,594 | +1.933% | |
| 2025-06-18 | 121.35 | 121.58 | 120.79 | 120.89 | -0.412% | 8,145 | +2.313% | |
| 2025-06-17 | 123.13 | 123.13 | 120.78 | 121.39 | -0.801% | 17,496 | +1.891% | |
| 2025-06-16 | 122.80 | 123.22 | 122.36 | 122.37 | +0.435% | 16,085 | +1.075% | |
| 2025-06-13 | 122.94 | 122.94 | 121.83 | 121.84 | -0.919% | 9,857 | +1.515% | |
| 2025-06-12 | 120.47 | 123.06 | 120.47 | 122.97 | +1.561% | 14,558 | +0.582% | |
| 2025-06-11 | 121.04 | 121.66 | 120.51 | 121.08 | -0.058% | 15,808 | +2.152% | |
| 2025-06-10 | 123.35 | 123.35 | 120.83 | 121.15 | -1.815% | 20,348 | +2.093% | |
| 2025-06-09 | 125.70 | 125.70 | 120.58 | 123.39 | -1.548% | 49,558 | +0.240% | |
| 2025-06-06 | 125.55 | 125.55 | 124.53 | 125.33 | +0.926% | 9,234 | -1.312% | |
| 2025-06-05 | 125.67 | 125.67 | 123.58 | 124.18 | -0.113% | 6,590 | -0.398% | |
| 2025-06-04 | 126.30 | 126.30 | 124.32 | 124.32 | -1.537% | 10,434 | -0.510% | |
| 2025-06-03 | 126.86 | 126.86 | 125.07 | 126.26 | -0.308% | 12,405 | -2.039% | |
| 2025-06-02 | 124.89 | 126.68 | 124.39 | 126.65 | +0.940% | 10,190 | -2.340% | |
| 2025-05-30 | 124.23 | 125.91 | 124.23 | 125.47 | +0.990% | 40,528 | -1.422% | |
| 2025-05-29 | 122.83 | 124.24 | 122.83 | 124.24 | +1.296% | 30,708 | -0.446% | |
| 2025-05-28 | 124.20 | 124.20 | 122.60 | 122.65 | -1.057% | 47,234 | +0.845% | |
| 2025-05-27 | 121.91 | 123.99 | 121.75 | 123.96 | +1.824% | 8,849 | -0.221% | |
| 2025-05-23 | 121.01 | 121.97 | 120.69 | 121.74 | +0.165% | 4,102 | +1.598% | |
| 2025-05-22 | 122.02 | 122.25 | 120.77 | 121.54 | -0.824% | 30,514 | +1.766% | |
| 2025-05-21 | 124.79 | 124.79 | 122.35 | 122.55 | -1.637% | 12,045 | +0.927% | |
| 2025-05-20 | 125.28 | 125.28 | 124.49 | 124.59 | -0.503% | 7,941 | -0.726% | |
| 2025-05-19 | 124.39 | 125.53 | 124.20 | 125.22 | +0.514% | 101,464 | -1.225% | |
| 2025-05-16 | 122.66 | 124.75 | 122.66 | 124.58 | +1.145% | 17,506 | -0.718% | |
| 2025-05-15 | 120.93 | 123.33 | 120.93 | 123.17 | +1.970% | 21,898 | +0.419% | |
| 2025-05-14 | 122.43 | 122.43 | 120.58 | 120.79 | -1.525% | 16,408 | +2.398% | |
| 2025-05-13 | 123.60 | 123.76 | 122.66 | 122.66 | -0.471% | 30,959 | +0.836% | |
| 2025-05-12 | 125.12 | 125.12 | 121.72 | 123.24 | +0.317% | 19,548 | +0.362% | |
| 2025-05-09 | 122.23 | 123.09 | 122.23 | 122.85 | +0.343% | 12,526 | +0.681% | |
| 2025-05-08 | 122.96 | 123.42 | 122.26 | 122.43 | +0.352% | 13,457 | +1.026% | |
| 2025-05-07 | 122.38 | 123.02 | 122.00 | 122.00 | -0.343% | 18,156 | +1.382% | |
| 2025-05-06 | 122.02 | 122.80 | 121.49 | 122.42 | +0.328% | 17,230 | +1.034% | |
| 2025-05-05 | 121.75 | 122.28 | 120.55 | 122.02 | +0.222% | 24,668 | +1.365% | |
| 2025-05-02 | 120.22 | 122.12 | 120.22 | 121.75 | +2.475% | 18,458 | +1.590% | |
| 2025-05-01 | 118.51 | 119.72 | 118.51 | 118.81 | -0.843% | 118,893 | +4.104% | |
| 2025-04-30 | 118.43 | 120.19 | 117.34 | 119.82 | -0.382% | 8,432 | +3.227% | |
| 2025-04-29 | 118.91 | 120.31 | 118.53 | 120.28 | +1.451% | 19,633 | +2.832% | |
| 2025-04-28 | 117.99 | 118.87 | 117.92 | 118.56 | +0.997% | 29,650 | +4.324% | |
| 2025-04-25 | 118.02 | 118.02 | 116.42 | 117.39 | -1.270% | 26,179 | +5.363% | |
| 2025-04-24 | 117.95 | 119.07 | 117.35 | 118.90 | +0.059% | 22,680 | +4.025% | |
| 2025-04-23 | 120.41 | 120.41 | 118.18 | 118.83 | +0.042% | 20,199 | +4.087% | |
| 2025-04-22 | 116.35 | 119.42 | 116.35 | 118.78 | +3.395% | 22,359 | +4.130% | |
| 2025-04-21 | 117.17 | 117.71 | 113.94 | 114.88 | -2.636% | 31,815 | +7.665% | |
| 2025-04-17 | 118.05 | 118.88 | 117.56 | 117.99 | +0.025% | 9,410 | +4.828% | |
| 2025-04-16 | 117.81 | 120.04 | 117.53 | 117.96 | -0.051% | 22,708 | +4.854% | |
| 2025-04-15 | 118.87 | 119.57 | 118.02 | 118.02 | -0.497% | 14,643 | +4.801% | |
| 2025-04-14 | 118.38 | 119.20 | 117.31 | 118.61 | 0.000% | 33,599 | +4.280% |