CRBN
iShares Low Carbon Optimized MSCI ACWI ETF
stockNYSEETF
At CloseNov 6, 2026 11:22:53 AM EST
246.51USD+0.520%(+1.28)5,483
CRBN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 244.78 | 247.33 | 244.78 | 245.74 | +0.208% | 5,483 | 0.000% |
| 2026-11-05 | 254.96 | 254.96 | 245.06 | 245.23 | -4.091% | 11,739 | +0.208% |
| 2026-11-04 | 256.21 | 256.47 | 254.95 | 255.69 | +1.719% | 5,863 | -3.891% |
| 2026-11-03 | 251.20 | 252.17 | 251.12 | 251.37 | +0.052% | 8,209 | -2.240% |
| 2026-11-02 | 252.70 | 254.20 | 251.06 | 251.24 | -0.072% | 9,228 | -2.189% |
| 2026-10-30 | 253.29 | 253.29 | 250.09 | 251.42 | -1.781% | 4,196 | -2.259% |
| 2026-10-29 | 255.28 | 255.98 | 254.82 | 255.98 | -0.261% | 3,830 | -4.000% |
| 2026-10-28 | 256.13 | 256.65 | 255.32 | 256.65 | +0.474% | 3,437 | -4.251% |
| 2026-10-27 | 254.44 | 255.59 | 253.39 | 255.44 | +0.860% | 2,886 | -3.797% |
| 2026-10-26 | 252.56 | 253.26 | 252.37 | 253.26 | +0.509% | 2,981 | -2.970% |
| 2026-10-23 | 251.54 | 252.17 | 251.35 | 251.98 | -0.336% | 4,167 | -2.476% |
| 2026-10-22 | 254.09 | 254.27 | 252.48 | 252.83 | -1.342% | 3,623 | -2.804% |
| 2026-10-21 | 255.45 | 257.00 | 255.45 | 256.27 | +0.388% | 3,869 | -4.109% |
| 2026-10-20 | 253.41 | 256.15 | 253.41 | 255.28 | +0.437% | 3,336 | -3.737% |
| 2026-10-19 | 254.49 | 254.63 | 254.08 | 254.17 | +0.197% | 4,192 | -3.317% |
| 2026-10-16 | 257.03 | 257.03 | 253.21 | 253.67 | -1.042% | 5,688 | -3.126% |
| 2026-10-15 | 254.55 | 256.34 | 253.77 | 256.34 | +0.507% | 5,683 | -4.135% |
| 2026-10-14 | 256.45 | 256.53 | 254.62 | 255.05 | -1.348% | 5,078 | -3.649% |
| 2026-10-13 | 257.90 | 258.53 | 257.63 | 258.53 | +0.064% | 4,283 | -4.947% |
| 2026-10-12 | 258.90 | 259.02 | 258.11 | 258.37 | -0.125% | 3,231 | -4.887% |
| 2026-10-09 | 258.02 | 259.07 | 258.02 | 258.69 | +0.701% | 3,770 | -5.006% |
| 2026-10-08 | 257.76 | 257.76 | 256.65 | 256.89 | -0.872% | 4,219 | -4.340% |
| 2026-10-07 | 258.33 | 259.23 | 257.94 | 259.15 | -0.491% | 15,932 | -5.175% |
| 2026-10-06 | 260.44 | 261.14 | 260.19 | 260.43 | +0.192% | 117,009 | -5.641% |
| 2026-10-05 | 257.63 | 259.97 | 257.63 | 259.93 | +0.830% | 13,196 | -5.459% |
| 2026-10-02 | 257.50 | 258.37 | 257.15 | 257.79 | +0.841% | 5,860 | -4.674% |
| 2026-10-01 | 255.35 | 255.64 | 253.74 | 255.64 | -0.197% | 5,144 | -3.873% |
| 2026-09-30 | 257.88 | 257.88 | 256.14 | 256.14 | -0.305% | 2,251 | -4.062% |
| 2026-09-29 | 257.45 | 257.45 | 256.22 | 256.93 | -0.323% | 21,100 | -4.354% |
| 2026-09-28 | 258.25 | 258.36 | 256.64 | 257.76 | -0.602% | 4,968 | -4.663% |
| 2026-09-25 | 258.75 | 259.32 | 258.02 | 259.32 | +0.504% | 5,029 | -5.237% |
| 2026-09-24 | 256.80 | 258.02 | 256.31 | 258.02 | +0.163% | 13,718 | -4.759% |
| 2026-09-23 | 258.80 | 258.94 | 257.60 | 257.60 | -1.329% | 6,197 | -4.604% |
| 2026-09-22 | 261.30 | 261.30 | 259.86 | 261.07 | +0.265% | 5,475 | -5.872% |
| 2026-09-21 | 258.30 | 261.28 | 258.30 | 260.38 | +1.643% | 21,664 | -5.623% |
| 2026-09-18 | 255.34 | 256.40 | 255.29 | 256.17 | -0.236% | 4,301 | -4.072% |
| 2026-09-17 | 256.31 | 256.88 | 256.08 | 256.78 | +1.217% | 5,019 | -4.298% |
| 2026-09-16 | 255.09 | 255.69 | 253.69 | 253.69 | -0.159% | 3,086 | -3.134% |
| 2026-09-15 | 255.11 | 255.11 | 253.88 | 254.09 | -0.598% | 3,438 | -3.288% |
| 2026-09-14 | 254.89 | 256.13 | 254.79 | 255.62 | -0.906% | 3,427 | -3.866% |
| 2026-09-11 | 258.40 | 258.65 | 257.38 | 257.96 | +1.149% | 28,887 | -4.737% |
| 2026-09-10 | 256.15 | 256.15 | 255.03 | 255.03 | -0.859% | 2,514 | -3.643% |
| 2026-09-09 | 257.97 | 258.52 | 257.14 | 257.24 | -0.676% | 5,027 | -4.471% |
| 2026-09-08 | 259.81 | 260.38 | 258.99 | 258.99 | -0.507% | 5,568 | -5.116% |
| 2026-09-04 | 260.73 | 260.73 | 259.84 | 260.31 | -0.127% | 5,466 | -5.597% |
| 2026-09-03 | 259.29 | 260.65 | 259.23 | 260.64 | +0.903% | 3,071 | -5.717% |
| 2026-09-02 | 257.25 | 258.31 | 257.15 | 258.31 | +0.482% | 5,873 | -4.866% |
| 2026-09-01 | 257.87 | 258.27 | 256.28 | 257.07 | -0.833% | 45,805 | -4.407% |
| 2026-08-31 | 258.90 | 259.36 | 258.75 | 259.23 | -0.250% | 4,323 | -5.204% |
| 2026-08-28 | 261.76 | 261.76 | 259.43 | 259.88 | -0.380% | 4,167 | -5.441% |
| 2026-08-27 | 259.90 | 261.03 | 259.90 | 260.87 | +0.691% | 5,843 | -5.800% |
| 2026-08-26 | 259.56 | 259.90 | 258.99 | 259.08 | -0.266% | 3,156 | -5.149% |
| 2026-08-25 | 259.43 | 259.77 | 258.83 | 259.77 | +0.745% | 3,835 | -5.401% |
| 2026-08-24 | 258.14 | 258.47 | 257.25 | 257.85 | -0.417% | 6,866 | -4.697% |
| 2026-08-21 | 259.00 | 259.31 | 258.53 | 258.93 | +0.674% | 4,782 | -5.094% |
| 2026-08-20 | 257.73 | 258.34 | 257.19 | 257.20 | -0.658% | 3,324 | -4.454% |
| 2026-08-19 | 259.02 | 259.02 | 258.23 | 258.90 | +0.458% | 3,627 | -5.083% |
| 2026-08-18 | 258.68 | 258.68 | 257.47 | 257.72 | -1.082% | 4,542 | -4.648% |
| 2026-08-17 | 260.92 | 261.45 | 260.21 | 260.54 | -0.054% | 3,582 | -5.681% |
| 2026-08-14 | 262.08 | 262.08 | 260.50 | 260.68 | -0.241% | 7,330 | -5.731% |
| 2026-08-13 | 261.86 | 261.86 | 260.77 | 261.31 | +0.365% | 3,336 | -5.958% |
| 2026-08-12 | 260.50 | 260.50 | 259.73 | 260.36 | +0.630% | 3,476 | -5.615% |
| 2026-08-11 | 259.68 | 260.01 | 258.61 | 258.73 | -0.031% | 7,680 | -5.021% |
| 2026-08-10 | 258.97 | 259.66 | 258.75 | 258.81 | -0.300% | 3,556 | -5.050% |
| 2026-08-07 | 259.31 | 259.96 | 259.02 | 259.59 | +0.605% | 3,545 | -5.335% |
| 2026-08-06 | 258.64 | 259.21 | 257.84 | 258.03 | -0.270% | 4,796 | -4.763% |
| 2026-08-05 | 260.35 | 260.35 | 258.61 | 258.73 | -0.058% | 4,318 | -5.020% |
| 2026-08-04 | 256.15 | 258.92 | 256.15 | 258.88 | +1.689% | 10,971 | -5.076% |
| 2026-08-03 | 252.17 | 254.58 | 252.17 | 254.58 | +1.120% | 12,308 | -3.472% |
| 2026-07-31 | 249.94 | 251.88 | 249.22 | 251.76 | +0.303% | 13,485 | -2.391% |
| 2026-07-30 | 248.35 | 251.00 | 248.35 | 251.00 | +2.165% | 5,442 | -2.096% |
| 2026-07-29 | 247.42 | 249.80 | 245.68 | 245.68 | -1.412% | 4,771 | +0.024% |
| 2026-07-28 | 248.39 | 249.66 | 247.51 | 249.20 | -0.185% | 5,553 | -1.388% |
| 2026-07-27 | 251.53 | 251.53 | 248.42 | 249.66 | +0.362% | 3,727 | -1.570% |
| 2026-07-24 | 248.95 | 250.62 | 248.50 | 248.76 | -0.012% | 2,787 | -1.214% |
| 2026-07-23 | 249.70 | 249.70 | 248.40 | 248.79 | -1.360% | 2,199 | -1.226% |
| 2026-07-22 | 251.91 | 252.52 | 251.91 | 252.22 | -0.004% | 2,098 | -2.569% |
| 2026-07-21 | 251.63 | 252.69 | 250.76 | 252.23 | +1.221% | 17,686 | -2.573% |
| 2026-07-20 | 250.49 | 250.71 | 249.19 | 249.19 | -0.265% | 6,552 | -1.384% |
| 2026-07-17 | 249.43 | 250.61 | 249.32 | 249.85 | -0.841% | 7,919 | -1.645% |
| 2026-07-16 | 253.14 | 253.14 | 251.91 | 251.97 | -0.854% | 2,891 | -2.473% |
| 2026-07-15 | 254.20 | 254.38 | 252.71 | 254.14 | +0.494% | 29,811 | -3.305% |
| 2026-07-14 | 253.46 | 253.63 | 252.89 | 252.89 | +0.533% | 4,169 | -2.827% |
| 2026-07-13 | 253.01 | 253.13 | 251.39 | 251.55 | -1.183% | 5,197 | -2.310% |
| 2026-07-10 | 254.16 | 254.78 | 253.70 | 254.56 | +0.396% | 4,770 | -3.465% |
| 2026-07-09 | 253.26 | 254.26 | 252.57 | 253.56 | +0.738% | 5,951 | -3.083% |
| 2026-07-08 | 251.29 | 251.70 | 249.92 | 251.70 | -0.238% | 3,300 | -2.368% |
| 2026-07-07 | 253.69 | 254.94 | 252.26 | 252.30 | -0.818% | 4,621 | -2.600% |
| 2026-07-06 | 253.46 | 255.11 | 253.46 | 254.38 | +1.149% | 7,789 | -3.396% |
| 2026-07-02 | 253.10 | 254.17 | 250.52 | 251.49 | -0.111% | 5,444 | -2.286% |
| 2026-07-01 | 251.82 | 252.75 | 251.77 | 251.77 | -0.474% | 6,751 | -2.395% |
| 2026-06-30 | 251.84 | 253.39 | 251.84 | 252.97 | +0.713% | 5,592 | -2.858% |
| 2026-06-29 | 249.78 | 251.28 | 248.69 | 251.18 | +1.429% | 7,003 | -2.166% |
| 2026-06-26 | 247.38 | 249.73 | 247.38 | 247.64 | -0.694% | 6,211 | -0.767% |
| 2026-06-25 | 251.29 | 251.29 | 249.32 | 249.37 | +0.124% | 3,711 | -1.456% |
| 2026-06-24 | 249.16 | 250.49 | 248.11 | 249.06 | +0.076% | 7,256 | -1.333% |
| 2026-06-23 | 249.00 | 251.25 | 248.87 | 248.87 | -2.258% | 8,122 | -1.258% |
| 2026-06-22 | 255.53 | 255.80 | 254.09 | 254.62 | -0.020% | 7,677 | -3.488% |
| 2026-06-18 | 254.97 | 255.02 | 253.70 | 254.67 | +1.092% | 8,306 | -3.506% |
| 2026-06-17 | 254.94 | 255.03 | 251.13 | 251.92 | -0.686% | 26,576 | -2.453% |
| 2026-06-16 | 255.61 | 255.61 | 253.66 | 253.66 | -0.420% | 4,373 | -3.122% |
| 2026-06-15 | 254.91 | 255.47 | 254.56 | 254.73 | +0.947% | 9,957 | -3.529% |
| 2026-06-12 | 252.25 | 253.16 | 251.32 | 252.34 | +0.502% | 6,482 | -2.616% |
| 2026-06-11 | 248.24 | 252.08 | 247.26 | 251.08 | +2.069% | 11,838 | -2.127% |
| 2026-06-10 | 248.08 | 250.05 | 245.83 | 245.99 | -1.446% | 7,474 | -0.102% |
| 2026-06-09 | 252.26 | 252.87 | 245.62 | 249.60 | -0.102% | 4,575 | -1.546% |
| 2026-06-08 | 250.95 | 251.60 | 249.85 | 249.85 | +0.505% | 6,456 | -1.647% |
| 2026-06-05 | 253.61 | 253.61 | 248.03 | 248.60 | -2.955% | 11,552 | -1.150% |
| 2026-06-04 | 255.26 | 256.79 | 254.89 | 256.17 | +0.180% | 7,425 | -4.072% |
| 2026-06-03 | 255.68 | 256.33 | 255.18 | 255.71 | -0.822% | 4,484 | -3.899% |
| 2026-06-02 | 256.36 | 257.83 | 256.36 | 257.83 | +0.542% | 83,401 | -4.689% |
| 2026-06-01 | 254.74 | 256.93 | 254.74 | 256.44 | +0.258% | 9,430 | -4.173% |
| 2026-05-29 | 255.98 | 256.28 | 255.62 | 255.78 | +0.322% | 6,629 | -3.926% |
| 2026-05-28 | 252.95 | 255.48 | 252.92 | 254.96 | +0.240% | 5,490 | -3.616% |
| 2026-05-27 | 254.80 | 254.80 | 254.26 | 254.35 | 0.000% | 2,976 | -3.385% |
| 2026-05-26 | 253.96 | 254.92 | 253.68 | 254.35 | +0.925% | 6,816 | -3.385% |
| 2026-05-22 | 252.49 | 252.63 | 251.66 | 252.02 | +0.279% | 4,345 | -2.492% |
| 2026-05-21 | 249.12 | 251.53 | 249.12 | 251.32 | +0.335% | 7,543 | -2.220% |
| 2026-05-20 | 247.49 | 250.48 | 247.49 | 250.48 | +1.384% | 4,346 | -1.892% |
| 2026-05-19 | 247.58 | 248.26 | 246.95 | 247.06 | -0.787% | 29,881 | -0.534% |
| 2026-05-18 | 249.22 | 249.85 | 247.66 | 249.02 | +0.195% | 5,768 | -1.317% |
| 2026-05-15 | 248.27 | 249.91 | 248.27 | 248.53 | -1.461% | 6,262 | -1.124% |
| 2026-05-14 | 251.70 | 253.00 | 251.70 | 252.22 | +0.330% | 4,108 | -2.569% |
| 2026-05-13 | 250.08 | 251.48 | 249.49 | 251.39 | +0.677% | 3,881 | -2.248% |
| 2026-05-12 | 249.43 | 249.70 | 247.85 | 249.70 | -0.387% | 12,455 | -1.586% |
| 2026-05-11 | 250.99 | 251.42 | 250.67 | 250.67 | -0.060% | 4,311 | -1.967% |
| 2026-05-08 | 250.00 | 250.99 | 250.00 | 250.82 | +0.934% | 5,882 | -2.025% |
| 2026-05-07 | 250.07 | 250.86 | 248.50 | 248.50 | -0.930% | 6,324 | -1.111% |
| 2026-05-06 | 249.73 | 250.83 | 249.65 | 250.83 | +2.068% | 3,802 | -2.030% |
| 2026-05-05 | 245.59 | 246.34 | 245.59 | 245.75 | +0.825% | 5,141 | -0.004% |
| 2026-05-04 | 244.81 | 245.55 | 242.91 | 243.74 | -0.376% | 7,162 | +0.821% |
| 2026-05-01 | 245.60 | 246.18 | 244.66 | 244.66 | -0.006% | 9,072 | +0.441% |
| 2026-04-30 | 242.27 | 244.72 | 242.27 | 244.67 | +1.415% | 4,828 | +0.436% |
| 2026-04-29 | 241.42 | 241.48 | 240.66 | 241.26 | -0.219% | 7,967 | +1.857% |
| 2026-04-28 | 242.49 | 242.49 | 241.54 | 241.79 | -0.682% | 7,213 | +1.634% |
| 2026-04-27 | 243.58 | 243.63 | 242.92 | 243.45 | -0.012% | 10,041 | +0.941% |
| 2026-04-24 | 242.43 | 243.48 | 241.53 | 243.48 | +0.878% | 3,589 | +0.928% |
| 2026-04-23 | 242.04 | 242.28 | 240.35 | 241.36 | -0.470% | 7,877 | +1.815% |
| 2026-04-22 | 242.66 | 242.66 | 241.92 | 242.50 | +0.773% | 3,957 | +1.336% |
| 2026-04-21 | 243.33 | 243.94 | 240.15 | 240.64 | -1.118% | 14,003 | +2.119% |
| 2026-04-20 | 243.42 | 243.77 | 242.72 | 243.36 | -0.360% | 7,371 | +0.978% |
| 2026-04-17 | 243.78 | 244.85 | 243.73 | 244.24 | +1.597% | 5,077 | +0.614% |
| 2026-04-16 | 241.09 | 241.11 | 239.85 | 240.40 | -0.021% | 15,537 | +2.221% |
| 2026-04-15 | 239.20 | 240.70 | 239.20 | 240.45 | +0.784% | 13,720 | +2.200% |
| 2026-04-14 | 237.03 | 239.07 | 237.03 | 238.58 | +1.098% | 5,848 | +3.001% |
| 2026-04-13 | 232.92 | 235.99 | 232.91 | 235.99 | +1.205% | 11,359 | +4.132% |
| 2026-04-10 | 234.14 | 234.32 | 232.84 | 233.18 | +0.043% | 7,063 | +5.386% |
| 2026-04-09 | 231.53 | 233.71 | 231.38 | 233.08 | +0.237% | 4,951 | +5.432% |
| 2026-04-08 | 233.54 | 233.54 | 231.94 | 232.53 | +3.150% | 5,908 | +5.681% |
| 2026-04-07 | 224.84 | 225.57 | 222.31 | 225.43 | +0.031% | 8,145 | +9.009% |
| 2026-04-06 | 224.53 | 225.81 | 224.53 | 225.36 | +0.450% | 8,067 | +9.043% |
| 2026-04-02 | 224.06 | 224.51 | 223.73 | 224.35 | -0.342% | 6,487 | +9.534% |
| 2026-04-01 | 224.59 | 226.05 | 224.59 | 225.12 | +1.038% | 6,238 | +9.160% |
| 2026-03-31 | 218.84 | 222.86 | 218.35 | 222.81 | +3.018% | 6,975 | +10.292% |
| 2026-03-30 | 218.57 | 218.57 | 215.28 | 216.28 | -0.088% | 14,050 | +13.621% |
| 2026-03-27 | 218.53 | 218.53 | 216.47 | 216.47 | -1.618% | 15,807 | +13.522% |
| 2026-03-26 | 222.82 | 222.82 | 220.03 | 220.03 | -2.074% | 10,327 | +11.685% |
| 2026-03-25 | 225.08 | 225.08 | 224.19 | 224.69 | +0.871% | 13,169 | +9.368% |
| 2026-03-24 | 222.56 | 223.72 | 222.32 | 222.75 | -0.638% | 4,504 | +10.321% |
| 2026-03-23 | 224.79 | 226.02 | 223.39 | 224.18 | +2.021% | 81,497 | +9.617% |
| 2026-03-20 | 223.72 | 223.72 | 219.71 | 219.74 | -2.155% | 10,635 | +11.832% |
| 2026-03-19 | 222.75 | 225.37 | 222.75 | 224.58 | -0.399% | 14,529 | +9.422% |
| 2026-03-18 | 227.81 | 227.91 | 225.02 | 225.48 | -1.562% | 5,221 | +8.985% |
| 2026-03-17 | 229.58 | 230.41 | 228.94 | 229.06 | +0.345% | 8,946 | +7.283% |
| 2026-03-16 | 228.03 | 228.96 | 227.88 | 228.27 | +1.393% | 6,985 | +7.654% |
| 2026-03-13 | 228.48 | 228.90 | 225.13 | 225.13 | -0.775% | 4,518 | +9.154% |
| 2026-03-12 | 229.40 | 229.40 | 226.80 | 226.89 | -2.072% | 8,244 | +8.308% |
| 2026-03-11 | 231.85 | 232.01 | 230.89 | 231.69 | -0.185% | 10,306 | +6.064% |
| 2026-03-10 | 232.28 | 233.56 | 231.29 | 232.12 | -0.009% | 5,640 | +5.868% |
| 2026-03-09 | 227.19 | 232.14 | 225.71 | 232.14 | +1.203% | 10,718 | +5.859% |
| 2026-03-06 | 229.41 | 230.81 | 229.38 | 229.38 | -1.117% | 5,676 | +7.132% |
| 2026-03-05 | 233.95 | 234.36 | 230.21 | 231.97 | -1.298% | 5,049 | +5.936% |
| 2026-03-04 | 233.22 | 235.26 | 233.22 | 235.02 | +1.115% | 8,511 | +4.561% |
| 2026-03-03 | 230.41 | 232.74 | 228.97 | 232.43 | -1.958% | 7,022 | +5.727% |
| 2026-03-02 | 234.27 | 237.71 | 234.27 | 237.07 | -0.516% | 9,017 | +3.657% |
| 2026-02-27 | 237.69 | 238.58 | 237.50 | 238.30 | -0.626% | 6,969 | +3.122% |
| 2026-02-26 | 240.64 | 240.64 | 238.36 | 239.80 | -0.303% | 9,988 | +2.477% |
| 2026-02-25 | 239.61 | 240.77 | 239.61 | 240.53 | +0.919% | 4,703 | +2.166% |
| 2026-02-24 | 237.62 | 238.84 | 237.62 | 238.34 | +0.710% | 3,717 | +3.105% |
| 2026-02-23 | 238.39 | 238.60 | 236.59 | 236.66 | -0.984% | 5,361 | +3.837% |
| 2026-02-20 | 236.03 | 239.01 | 236.03 | 239.01 | +0.840% | 12,210 | +2.815% |
| 2026-02-19 | 236.40 | 237.02 | 235.92 | 237.02 | 0.000% | 7,128 | +3.679% |
| 2026-02-18 | 236.79 | 238.28 | 236.48 | 237.02 | +0.381% | 7,285 | +3.679% |
| 2026-02-17 | 234.99 | 236.57 | 233.76 | 236.12 | -0.085% | 13,058 | +4.074% |
| 2026-02-13 | 235.99 | 237.18 | 234.88 | 236.32 | +0.314% | 6,772 | +3.986% |
| 2026-02-12 | 239.50 | 239.50 | 235.58 | 235.58 | -1.530% | 6,627 | +4.313% |
| 2026-02-11 | 240.46 | 240.65 | 238.73 | 239.24 | 0.000% | 8,498 | +2.717% |
| 2026-02-10 | 239.76 | 240.13 | 239.24 | 239.24 | -0.063% | 4,358 | +2.717% |
| 2026-02-09 | 237.00 | 239.39 | 237.00 | 239.39 | +0.940% | 28,439 | +2.653% |
| 2026-02-06 | 234.35 | 237.56 | 234.35 | 237.16 | +2.145% | 8,224 | +3.618% |
| 2026-02-05 | 232.89 | 233.78 | 231.90 | 232.18 | -1.217% | 14,080 | +5.840% |
| 2026-02-04 | 236.37 | 236.70 | 233.73 | 235.04 | -0.280% | 8,983 | +4.552% |
| 2026-02-03 | 236.93 | 236.93 | 234.36 | 235.70 | -0.795% | 6,976 | +4.260% |
| 2026-02-02 | 235.35 | 237.80 | 235.35 | 237.59 | +0.691% | 9,818 | +3.430% |
| 2026-01-30 | 237.44 | 237.44 | 235.81 | 235.96 | -0.920% | 5,032 | +4.145% |
| 2026-01-29 | 237.37 | 238.20 | 236.14 | 238.15 | -0.063% | 5,900 | +3.187% |
| 2026-01-28 | 239.02 | 239.44 | 238.23 | 238.30 | -0.214% | 4,597 | +3.122% |
| 2026-01-27 | 238.31 | 239.00 | 238.31 | 238.81 | +0.700% | 6,114 | +2.902% |
| 2026-01-26 | 236.46 | 237.55 | 236.46 | 237.15 | +0.662% | 7,378 | +3.622% |
| 2026-01-23 | 234.80 | 235.95 | 234.80 | 235.59 | +0.264% | 5,743 | +4.308% |
| 2026-01-22 | 235.13 | 235.46 | 234.77 | 234.97 | +0.470% | 4,168 | +4.584% |
| 2026-01-21 | 232.38 | 234.09 | 232.09 | 233.87 | +1.108% | 8,571 | +5.075% |
| 2026-01-20 | 232.56 | 233.38 | 231.27 | 231.31 | -1.756% | 17,572 | +6.240% |
| 2026-01-16 | 235.41 | 236.22 | 235.41 | 235.44 | -0.144% | 10,549 | +4.375% |
| 2026-01-15 | 236.58 | 236.74 | 235.45 | 235.78 | +0.345% | 5,812 | +4.224% |
| 2026-01-14 | 235.27 | 235.35 | 233.82 | 234.97 | -0.462% | 18,810 | +4.584% |
| 2026-01-13 | 237.12 | 237.12 | 235.69 | 236.06 | -0.403% | 20,852 | +4.101% |
| 2026-01-12 | 235.74 | 237.23 | 235.74 | 237.01 | +0.511% | 4,833 | +3.682% |
| 2026-01-09 | 235.35 | 236.42 | 235.04 | 235.81 | +0.490% | 6,617 | +4.211% |
| 2026-01-08 | 233.88 | 234.66 | 233.63 | 234.66 | +0.102% | 4,689 | +4.722% |
| 2026-01-07 | 234.68 | 235.59 | 234.27 | 234.42 | -0.323% | 6,565 | +4.829% |
| 2026-01-06 | 235.00 | 235.50 | 234.41 | 235.18 | +0.544% | 6,305 | +4.490% |
| 2026-01-05 | 233.26 | 234.37 | 233.24 | 233.91 | +0.797% | 8,465 | +5.058% |
| 2026-01-02 | 231.47 | 232.13 | 230.92 | 232.06 | +0.664% | 13,075 | +5.895% |
| 2025-12-31 | 231.62 | 231.81 | 230.53 | 230.53 | -0.659% | 9,392 | +6.598% |
| 2025-12-30 | 232.54 | 232.67 | 232.05 | 232.06 | -0.116% | 13,174 | +5.895% |
| 2025-12-29 | 232.28 | 232.33 | 231.80 | 232.33 | -0.228% | 5,889 | +5.772% |
| 2025-12-26 | 232.98 | 233.04 | 232.84 | 232.86 | -0.086% | 4,009 | +5.531% |
| 2025-12-24 | 232.21 | 233.09 | 232.21 | 233.06 | +0.448% | 4,791 | +5.441% |
| 2025-12-23 | 231.55 | 232.45 | 231.45 | 232.02 | +0.285% | 13,542 | +5.913% |
| 2025-12-22 | 230.76 | 231.47 | 230.47 | 231.36 | +0.809% | 21,273 | +6.215% |
| 2025-12-19 | 228.61 | 230.10 | 228.61 | 229.50 | +0.921% | 11,520 | +7.075% |
| 2025-12-18 | 228.07 | 228.99 | 227.41 | 227.41 | +0.798% | 8,249 | +8.060% |
| 2025-12-17 | 228.00 | 228.00 | 225.61 | 225.61 | -0.822% | 17,874 | +8.922% |
| 2025-12-16 | 228.37 | 228.37 | 226.81 | 227.48 | -1.889% | 6,824 | +8.027% |
| 2025-12-15 | 233.17 | 233.17 | 231.64 | 231.86 | +0.053% | 5,263 | +5.986% |
| 2025-12-12 | 233.81 | 233.95 | 231.18 | 231.74 | -0.891% | 7,902 | +6.042% |
| 2025-12-11 | 232.21 | 233.97 | 232.21 | 233.82 | +0.068% | 7,211 | +5.098% |
| 2025-12-10 | 231.98 | 233.72 | 231.75 | 233.66 | +0.776% | 7,674 | +5.170% |
| 2025-12-09 | 231.45 | 232.28 | 231.45 | 231.86 | +0.106% | 3,507 | +5.986% |
| 2025-12-08 | 232.85 | 232.85 | 231.28 | 231.61 | -0.397% | 4,274 | +6.099% |
| 2025-12-05 | 232.67 | 232.81 | 232.43 | 232.54 | +0.271% | 2,468 | +5.678% |
| 2025-12-04 | 232.43 | 232.43 | 231.54 | 231.91 | -0.069% | 7,451 | +5.964% |
| 2025-12-03 | 231.08 | 232.07 | 230.96 | 232.07 | +0.611% | 4,279 | +5.890% |
| 2025-12-02 | 230.95 | 231.40 | 230.17 | 230.66 | +0.243% | 6,086 | +6.538% |
| 2025-12-01 | 230.44 | 231.16 | 230.10 | 230.10 | -0.410% | 7,375 | +6.797% |
| 2025-11-28 | 230.14 | 231.16 | 230.14 | 231.05 | +0.382% | 2,579 | +6.359% |
| 2025-11-26 | 229.50 | 230.53 | 229.25 | 230.17 | +0.753% | 5,697 | +6.765% |
| 2025-11-25 | 226.18 | 228.45 | 226.05 | 228.45 | +1.035% | 6,536 | +7.568% |
| 2025-11-24 | 224.08 | 226.15 | 224.08 | 226.11 | +1.245% | 10,231 | +8.682% |
| 2025-11-21 | 221.73 | 223.92 | 221.15 | 223.33 | +0.959% | 7,858 | +10.035% |
| 2025-11-20 | 227.88 | 228.01 | 221.21 | 221.21 | -1.624% | 6,234 | +11.090% |
| 2025-11-19 | 224.22 | 225.88 | 223.76 | 224.86 | +0.245% | 14,123 | +9.286% |
| 2025-11-18 | 223.61 | 224.83 | 223.52 | 224.31 | -0.777% | 6,079 | +9.554% |
| 2025-11-17 | 227.66 | 228.68 | 225.57 | 226.07 | -1.044% | 5,822 | +8.703% |
| 2025-11-14 | 228.01 | 229.88 | 228.01 | 228.45 | -0.251% | 10,666 | +7.568% |
| 2025-11-13 | 231.61 | 231.95 | 228.79 | 229.02 | -1.554% | 6,239 | +7.298% |
| 2025-11-12 | 233.00 | 233.00 | 232.21 | 232.64 | +0.245% | 4,361 | +5.631% |
| 2025-11-11 | 231.35 | 232.07 | 231.08 | 232.07 | +0.286% | 3,508 | +5.890% |
| 2025-11-10 | 230.71 | 231.64 | 229.72 | 231.41 | +1.531% | 7,595 | +6.192% |
| 2025-11-07 | 226.12 | 227.92 | 225.45 | 227.92 | +0.070% | 4,481 | +7.819% |
| 2025-11-06 | 229.93 | 229.93 | 227.62 | 227.76 | -0.974% | 3,722 | +7.894% |
| 2025-11-05 | 228.64 | 230.79 | 228.64 | 230.00 | +0.528% | 2,768 | +6.843% |
| 2025-11-04 | 229.08 | 230.55 | 228.71 | 228.79 | -1.185% | 21,353 | +7.408% |
| 2025-11-03 | 231.24 | 231.79 | 231.24 | 231.54 | +0.145% | 4,368 | +6.135% |
| 2025-10-31 | 231.05 | 231.71 | 230.76 | 231.20 | +0.157% | 4,060 | +6.289% |
| 2025-10-30 | 231.24 | 232.37 | 230.84 | 230.84 | -0.868% | 6,970 | +6.456% |
| 2025-10-29 | 234.11 | 234.11 | 232.31 | 232.86 | -0.257% | 5,283 | +5.531% |
| 2025-10-28 | 233.11 | 233.57 | 232.86 | 233.46 | +0.178% | 4,962 | +5.260% |
| 2025-10-27 | 232.32 | 233.05 | 232.27 | 233.05 | +1.034% | 6,237 | +5.447% |
| 2025-10-24 | 230.80 | 231.02 | 230.66 | 230.66 | +0.619% | 5,318 | +6.538% |
| 2025-10-23 | 228.57 | 229.59 | 228.57 | 229.24 | +0.553% | 1,615 | +7.197% |
| 2025-10-22 | 229.14 | 229.23 | 227.44 | 227.98 | -0.599% | 3,632 | +7.790% |
| 2025-10-21 | 229.43 | 229.66 | 229.00 | 229.35 | -0.307% | 5,353 | +7.145% |
| 2025-10-20 | 228.32 | 230.12 | 228.32 | 230.06 | +1.139% | 11,141 | +6.816% |
| 2025-10-17 | 225.99 | 227.73 | 225.65 | 227.47 | +0.486% | 11,451 | +8.032% |
| 2025-10-16 | 227.64 | 228.42 | 225.65 | 226.37 | -0.361% | 4,858 | +8.557% |
| 2025-10-15 | 227.64 | 228.34 | 226.59 | 227.19 | +0.695% | 17,330 | +8.165% |
| 2025-10-14 | 223.76 | 226.59 | 223.76 | 225.62 | -0.163% | 7,487 | +8.917% |
| 2025-10-13 | 225.43 | 226.53 | 225.43 | 225.99 | +1.527% | 9,059 | +8.739% |
| 2025-10-10 | 229.07 | 229.07 | 222.59 | 222.59 | -2.588% | 4,675 | +10.400% |
| 2025-10-09 | 229.82 | 229.82 | 228.01 | 228.50 | -0.529% | 2,852 | +7.543% |
| 2025-10-08 | 228.50 | 229.72 | 228.50 | 229.72 | +0.582% | 3,148 | +6.974% |
| 2025-10-07 | 230.01 | 230.01 | 228.19 | 228.39 | -0.574% | 2,629 | +7.596% |
| 2025-10-06 | 229.62 | 229.91 | 229.07 | 229.71 | +0.320% | 5,405 | +6.978% |
| 2025-10-03 | 229.50 | 229.69 | 228.98 | 228.98 | +0.275% | 2,588 | +7.321% |
| 2025-10-02 | 228.87 | 228.87 | 227.50 | 228.35 | +0.211% | 8,913 | +7.616% |
| 2025-10-01 | 226.63 | 228.07 | 226.63 | 227.87 | +0.441% | 7,462 | +7.842% |
| 2025-09-30 | 225.96 | 226.87 | 225.42 | 226.87 | +0.420% | 7,889 | +8.318% |
| 2025-09-29 | 225.86 | 226.40 | 225.70 | 225.92 | +0.507% | 6,213 | +8.773% |
| 2025-09-26 | 224.25 | 224.91 | 224.01 | 224.78 | +0.483% | 5,141 | +9.325% |
| 2025-09-25 | 223.90 | 223.91 | 223.54 | 223.70 | -0.583% | 4,730 | +9.853% |
| 2025-09-24 | 225.92 | 225.93 | 224.78 | 225.01 | -0.412% | 3,195 | +9.213% |
| 2025-09-23 | 227.25 | 227.25 | 225.94 | 225.94 | -0.397% | 3,266 | +8.763% |
| 2025-09-22 | 226.00 | 227.24 | 225.81 | 226.84 | +0.376% | 8,869 | +8.332% |
| 2025-09-19 | 225.83 | 226.30 | 225.49 | 225.99 | +0.132% | 6,463 | +8.739% |
| 2025-09-18 | 225.25 | 226.01 | 225.25 | 225.69 | +0.468% | 3,476 | +8.883% |
| 2025-09-17 | 225.13 | 225.32 | 223.79 | 224.64 | -0.151% | 5,833 | +9.393% |
| 2025-09-16 | 224.57 | 225.18 | 224.57 | 224.98 | +0.000% | 218,942 | +9.227% |
| 2025-09-15 | 224.93 | 225.05 | 224.67 | 224.98 | +0.522% | 3,398 | +9.228% |
| 2025-09-12 | 223.77 | 224.10 | 223.61 | 223.81 | -0.134% | 4,578 | +9.798% |
| 2025-09-11 | 222.91 | 224.11 | 222.91 | 224.11 | +0.950% | 2,085 | +9.652% |
| 2025-09-10 | 222.59 | 222.80 | 221.61 | 222.00 | +0.308% | 7,552 | +10.693% |
| 2025-09-09 | 221.27 | 221.32 | 220.73 | 221.32 | +0.281% | 2,551 | +11.034% |
| 2025-09-08 | 220.78 | 220.87 | 220.34 | 220.70 | +0.387% | 5,689 | +11.346% |
| 2025-09-05 | 220.56 | 220.56 | 219.31 | 219.85 | +0.073% | 3,477 | +11.776% |
| 2025-09-04 | 218.46 | 219.69 | 218.08 | 219.69 | +0.780% | 6,250 | +11.858% |
| 2025-09-03 | 217.70 | 218.23 | 217.00 | 217.99 | +0.292% | 35,766 | +12.730% |
| 2025-09-02 | 216.14 | 217.36 | 215.85 | 217.36 | -0.694% | 6,145 | +13.059% |
| 2025-08-29 | 219.54 | 219.54 | 218.76 | 218.87 | -0.636% | 14,367 | +12.275% |
| 2025-08-28 | 219.49 | 220.28 | 219.29 | 220.28 | +0.338% | 9,270 | +11.560% |
| 2025-08-27 | 218.43 | 219.53 | 218.43 | 219.53 | +0.070% | 5,987 | +11.937% |
| 2025-08-26 | 218.85 | 219.38 | 218.70 | 219.38 | +0.288% | 4,187 | +12.016% |
| 2025-08-25 | 220.00 | 220.00 | 218.75 | 218.75 | -0.685% | 7,456 | +12.338% |
| 2025-08-22 | 220.17 | 220.94 | 219.93 | 220.26 | +1.446% | 5,311 | +11.569% |
| 2025-08-21 | 216.70 | 217.39 | 216.70 | 217.12 | -0.472% | 3,977 | +13.182% |
| 2025-08-20 | 218.48 | 218.48 | 216.75 | 218.15 | -0.013% | 8,806 | +12.647% |
| 2025-08-19 | 219.41 | 219.87 | 218.15 | 218.18 | -0.649% | 3,306 | +12.632% |
| 2025-08-18 | 219.19 | 219.72 | 218.96 | 219.60 | +0.026% | 4,695 | +11.901% |
| 2025-08-15 | 219.89 | 219.89 | 219.38 | 219.55 | +0.076% | 5,527 | +11.930% |
| 2025-08-14 | 218.41 | 219.63 | 218.41 | 219.38 | -0.067% | 3,857 | +12.015% |
| 2025-08-13 | 219.29 | 219.72 | 219.24 | 219.53 | +0.487% | 2,268 | +11.939% |
| 2025-08-12 | 216.88 | 218.64 | 216.74 | 218.46 | +1.182% | 4,405 | +12.485% |
| 2025-08-11 | 216.63 | 216.90 | 215.91 | 215.91 | -0.308% | 4,069 | +13.815% |
| 2025-08-08 | 216.32 | 216.75 | 216.06 | 216.58 | +0.684% | 3,579 | +13.464% |
| 2025-08-07 | 216.01 | 216.32 | 214.44 | 215.11 | +0.250% | 5,041 | +14.241% |
| 2025-08-06 | 214.09 | 214.71 | 213.76 | 214.57 | +0.528% | 6,331 | +14.527% |
| 2025-08-05 | 214.43 | 214.52 | 213.32 | 213.44 | -0.197% | 10,082 | +15.131% |
| 2025-08-04 | 213.25 | 213.87 | 213.25 | 213.87 | +1.418% | 5,315 | +14.904% |
| 2025-08-01 | 209.85 | 211.20 | 209.85 | 210.88 | -1.119% | 3,452 | +16.533% |
| 2025-07-31 | 215.15 | 215.35 | 213.01 | 213.26 | -0.503% | 10,710 | +15.229% |
| 2025-07-30 | 215.23 | 215.45 | 214.10 | 214.34 | -0.297% | 3,203 | +14.649% |
| 2025-07-29 | 216.13 | 216.13 | 214.88 | 214.98 | -0.299% | 11,757 | +14.308% |
| 2025-07-28 | 216.19 | 216.19 | 215.62 | 215.62 | -0.505% | 2,574 | +13.966% |
| 2025-07-25 | 215.85 | 216.86 | 215.85 | 216.72 | +0.160% | 3,388 | +13.391% |
| 2025-07-24 | 216.53 | 216.75 | 216.37 | 216.37 | +0.039% | 3,980 | +13.573% |
| 2025-07-23 | 215.33 | 216.47 | 215.33 | 216.29 | +0.924% | 4,435 | +13.617% |
| 2025-07-22 | 213.60 | 214.31 | 213.05 | 214.31 | +0.183% | 4,780 | +14.667% |
| 2025-07-21 | 214.10 | 214.84 | 213.92 | 213.92 | +0.280% | 5,876 | +14.876% |
| 2025-07-18 | 214.36 | 214.36 | 213.26 | 213.32 | -0.148% | 3,655 | +15.198% |
| 2025-07-17 | 212.51 | 213.75 | 212.51 | 213.64 | +0.545% | 2,761 | +15.027% |
| 2025-07-16 | 211.59 | 212.48 | 211.42 | 212.48 | +0.406% | 3,174 | +15.653% |
| 2025-07-15 | 213.69 | 213.69 | 211.62 | 211.62 | -0.450% | 5,296 | +16.123% |
| 2025-07-14 | 211.83 | 212.63 | 211.79 | 212.58 | +0.225% | 2,520 | +15.601% |
| 2025-07-11 | 212.47 | 212.47 | 212.10 | 212.10 | -0.592% | 4,736 | +15.860% |
| 2025-07-10 | 212.76 | 213.65 | 212.76 | 213.36 | +0.169% | 4,742 | +15.175% |
| 2025-07-09 | 212.46 | 213.38 | 212.31 | 213.00 | +0.508% | 4,470 | +15.369% |
| 2025-07-08 | 211.92 | 212.30 | 211.74 | 211.93 | +0.163% | 4,641 | +15.955% |
| 2025-07-07 | 212.41 | 212.93 | 211.33 | 211.58 | -0.867% | 4,461 | +16.144% |
| 2025-07-03 | 213.00 | 213.72 | 213.00 | 213.43 | +0.582% | 4,714 | +15.138% |
| 2025-07-02 | 211.02 | 212.20 | 210.99 | 212.20 | +0.407% | 8,355 | +15.807% |
| 2025-07-01 | 210.86 | 211.64 | 210.85 | 211.34 | -0.228% | 4,653 | +16.278% |
| 2025-06-30 | 211.05 | 211.85 | 210.31 | 211.82 | +0.690% | 10,730 | +16.014% |
| 2025-06-27 | 210.13 | 210.99 | 209.44 | 210.37 | +0.406% | 4,837 | +16.814% |
| 2025-06-26 | 208.87 | 209.52 | 208.85 | 209.52 | +0.883% | 3,038 | +17.287% |
| 2025-06-25 | 207.84 | 208.20 | 207.39 | 207.69 | -0.252% | 25,696 | +18.323% |
| 2025-06-24 | 206.72 | 208.32 | 206.72 | 208.21 | +1.487% | 4,838 | +18.025% |
| 2025-06-23 | 202.78 | 205.17 | 202.56 | 205.16 | +1.079% | 15,283 | +19.780% |
| 2025-06-20 | 205.24 | 205.24 | 202.86 | 202.97 | -0.617% | 17,038 | +21.072% |
| 2025-06-18 | 204.44 | 205.31 | 204.01 | 204.23 | +0.177% | 11,075 | +20.325% |
| 2025-06-17 | 205.68 | 205.69 | 203.76 | 203.87 | -1.076% | 8,654 | +20.538% |
| 2025-06-16 | 205.74 | 207.00 | 205.74 | 206.09 | +0.087% | 7,318 | +19.240% |
| 2025-06-13 | 206.32 | 207.08 | 205.84 | 205.91 | -1.219% | 11,215 | +19.343% |
| 2025-06-12 | 207.37 | 208.54 | 207.37 | 208.45 | +0.387% | 4,658 | +17.889% |
| 2025-06-11 | 208.45 | 208.75 | 207.65 | 207.65 | -0.140% | 33,477 | +18.346% |
| 2025-06-10 | 207.42 | 207.94 | 207.42 | 207.94 | +0.380% | 2,690 | +18.180% |
| 2025-06-09 | 207.18 | 207.61 | 206.72 | 207.15 | +0.125% | 6,328 | +18.629% |
| 2025-06-06 | 206.89 | 207.04 | 206.17 | 206.89 | +0.882% | 7,687 | +18.777% |
| 2025-06-05 | 205.53 | 206.38 | 205.08 | 205.08 | -0.344% | 2,569 | +19.825% |
| 2025-06-04 | 205.74 | 206.26 | 205.74 | 205.79 | +0.260% | 4,533 | +19.413% |
| 2025-06-03 | 204.24 | 205.37 | 204.13 | 205.26 | +0.373% | 12,076 | +19.723% |
| 2025-06-02 | 202.75 | 204.57 | 202.25 | 204.49 | +0.676% | 9,170 | +20.170% |
| 2025-05-30 | 203.21 | 203.57 | 202.05 | 203.12 | -0.098% | 5,262 | +20.983% |
| 2025-05-29 | 203.98 | 203.98 | 202.86 | 203.32 | +0.321% | 7,633 | +20.864% |
| 2025-05-28 | 203.54 | 203.85 | 202.67 | 202.67 | -0.593% | 4,620 | +21.251% |
| 2025-05-27 | 202.84 | 204.13 | 202.84 | 203.88 | +1.441% | 7,470 | +20.532% |
| 2025-05-23 | 200.63 | 201.50 | 200.40 | 200.98 | -0.409% | 2,932 | +22.268% |
| 2025-05-22 | 202.37 | 202.37 | 201.37 | 201.81 | +0.059% | 5,894 | +21.768% |
| 2025-05-21 | 203.08 | 204.67 | 201.67 | 201.69 | -1.285% | 74,127 | +21.840% |
| 2025-05-20 | 203.96 | 204.57 | 203.87 | 204.32 | 0.000% | 10,370 | +20.275% |