DSI
iShares ESG MSCI KLD 400 ETF
stockNYSEETF
Market OpenOct 5, 2026 11:09:47 AM EDT
148.65USD+0.378%(+0.56)118,217
148.64Bid148.71Ask0.07SpreadDSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 148.43 | 148.75 | 148.43 | 148.65 | +0.378% | 118,217 | 0.000% |
| 2026-10-02 | 148.19 | 148.67 | 147.74 | 148.09 | +0.941% | 96,718 | +0.378% |
| 2026-10-01 | 147.07 | 147.12 | 145.93 | 146.71 | +0.363% | 91,648 | +1.322% |
| 2026-09-30 | 146.73 | 147.41 | 146.18 | 146.18 | -0.021% | 80,601 | +1.690% |
| 2026-09-29 | 146.83 | 146.83 | 145.81 | 146.21 | -0.205% | 80,649 | +1.669% |
| 2026-09-28 | 146.49 | 147.12 | 145.95 | 146.51 | -0.455% | 94,861 | +1.461% |
| 2026-09-25 | 146.63 | 147.38 | 146.40 | 147.18 | +0.629% | 81,706 | +0.999% |
| 2026-09-24 | 145.58 | 146.54 | 145.41 | 146.26 | -0.143% | 92,453 | +1.634% |
| 2026-09-23 | 147.50 | 147.59 | 146.33 | 146.47 | -0.786% | 54,877 | +1.488% |
| 2026-09-22 | 147.99 | 148.13 | 147.31 | 147.63 | -0.020% | 128,659 | +0.691% |
| 2026-09-21 | 146.41 | 147.90 | 146.23 | 147.66 | +1.617% | 89,142 | +0.670% |
| 2026-09-18 | 145.48 | 145.48 | 144.58 | 145.31 | +0.110% | 68,615 | +2.299% |
| 2026-09-17 | 145.37 | 145.37 | 144.84 | 145.15 | +1.249% | 86,493 | +2.411% |
| 2026-09-16 | 144.48 | 144.96 | 142.55 | 143.36 | -0.396% | 51,835 | +3.690% |
| 2026-09-15 | 144.49 | 144.49 | 143.81 | 143.93 | -0.690% | 71,161 | +3.279% |
| 2026-09-14 | 144.24 | 145.41 | 144.15 | 144.93 | -0.344% | 97,607 | +2.567% |
| 2026-09-11 | 145.53 | 145.85 | 145.42 | 145.43 | +0.874% | 75,556 | +2.214% |
| 2026-09-10 | 144.56 | 144.78 | 144.11 | 144.17 | -0.989% | 98,903 | +3.107% |
| 2026-09-09 | 146.08 | 146.08 | 145.54 | 145.61 | -0.662% | 63,179 | +2.088% |
| 2026-09-08 | 147.24 | 147.42 | 146.44 | 146.58 | -0.556% | 90,757 | +1.412% |
| 2026-09-04 | 147.70 | 148.07 | 147.29 | 147.40 | -0.365% | 69,157 | +0.848% |
| 2026-09-03 | 146.78 | 148.34 | 146.78 | 147.94 | +1.322% | 85,954 | +0.480% |
| 2026-09-02 | 145.32 | 146.25 | 145.16 | 146.01 | +0.579% | 59,811 | +1.808% |
| 2026-09-01 | 145.80 | 146.17 | 144.76 | 145.17 | -1.238% | 91,733 | +2.397% |
| 2026-08-31 | 147.09 | 147.27 | 146.78 | 146.99 | -0.234% | 106,909 | +1.129% |
| 2026-08-28 | 148.53 | 148.93 | 147.29 | 147.34 | -0.885% | 265,351 | +0.893% |
| 2026-08-27 | 147.57 | 148.93 | 147.39 | 148.65 | +1.509% | 410,999 | 0.000% |
| 2026-08-26 | 146.11 | 146.82 | 146.06 | 146.44 | -0.109% | 160,281 | +1.509% |
| 2026-08-25 | 146.52 | 146.78 | 146.05 | 146.60 | +0.466% | 92,162 | +1.398% |
| 2026-08-24 | 146.40 | 146.41 | 145.81 | 145.92 | -0.477% | 100,207 | +1.871% |
| 2026-08-21 | 146.42 | 146.85 | 146.18 | 146.62 | +0.659% | 78,836 | +1.385% |
| 2026-08-20 | 146.04 | 146.46 | 145.58 | 145.66 | -0.573% | 71,470 | +2.053% |
| 2026-08-19 | 146.86 | 147.28 | 146.38 | 146.50 | +0.205% | 92,697 | +1.468% |
| 2026-08-18 | 146.45 | 146.57 | 146.16 | 146.20 | -0.821% | 62,676 | +1.676% |
| 2026-08-17 | 148.13 | 148.34 | 147.40 | 147.41 | -0.654% | 57,234 | +0.841% |
| 2026-08-14 | 148.46 | 148.76 | 148.10 | 148.38 | +0.013% | 58,595 | +0.182% |
| 2026-08-13 | 147.76 | 148.59 | 147.76 | 148.36 | +0.733% | 41,562 | +0.195% |
| 2026-08-12 | 147.45 | 147.46 | 146.99 | 147.28 | +0.512% | 50,157 | +0.930% |
| 2026-08-11 | 147.52 | 147.52 | 146.34 | 146.53 | -0.327% | 72,690 | +1.447% |
| 2026-08-10 | 147.32 | 147.58 | 146.90 | 147.01 | -0.210% | 100,293 | +1.116% |
| 2026-08-07 | 146.99 | 147.62 | 146.80 | 147.32 | +0.622% | 85,312 | +0.903% |
| 2026-08-06 | 146.43 | 146.98 | 146.13 | 146.41 | -0.102% | 114,013 | +1.530% |
| 2026-08-05 | 147.96 | 148.19 | 146.49 | 146.56 | -0.374% | 82,432 | +1.426% |
| 2026-08-04 | 144.84 | 147.49 | 144.84 | 147.11 | +1.990% | 235,770 | +1.047% |
| 2026-08-03 | 142.07 | 144.50 | 142.07 | 144.24 | +1.965% | 97,490 | +3.057% |
| 2026-07-31 | 140.83 | 142.00 | 139.76 | 141.46 | +1.311% | 156,632 | +5.083% |
| 2026-07-30 | 138.98 | 139.77 | 138.38 | 139.63 | +2.533% | 107,376 | +6.460% |
| 2026-07-29 | 137.76 | 138.69 | 136.10 | 136.18 | -1.383% | 101,151 | +9.157% |
| 2026-07-28 | 137.46 | 138.65 | 136.95 | 138.09 | +0.371% | 76,361 | +7.647% |
| 2026-07-27 | 138.96 | 139.20 | 137.02 | 137.58 | -0.232% | 92,458 | +8.046% |
| 2026-07-24 | 138.01 | 138.89 | 137.55 | 137.90 | +0.036% | 118,100 | +7.796% |
| 2026-07-23 | 138.48 | 138.66 | 137.39 | 137.85 | -1.893% | 339,039 | +7.835% |
| 2026-07-22 | 140.26 | 141.30 | 140.26 | 140.51 | -0.057% | 70,739 | +5.793% |
| 2026-07-21 | 140.51 | 140.76 | 140.15 | 140.59 | +0.673% | 46,788 | +5.733% |
| 2026-07-20 | 140.41 | 141.03 | 139.50 | 139.65 | 0.000% | 151,285 | +6.445% |
| 2026-07-17 | 139.52 | 140.49 | 139.08 | 139.65 | -1.307% | 100,117 | +6.445% |
| 2026-07-16 | 141.91 | 142.30 | 140.97 | 141.50 | -0.618% | 74,389 | +5.053% |
| 2026-07-15 | 142.69 | 142.91 | 141.38 | 142.38 | +0.063% | 59,211 | +4.404% |
| 2026-07-14 | 142.05 | 142.42 | 141.35 | 142.29 | +0.594% | 93,791 | +4.470% |
| 2026-07-13 | 142.32 | 142.50 | 141.26 | 141.45 | -1.015% | 87,462 | +5.090% |
| 2026-07-10 | 141.82 | 142.90 | 141.44 | 142.90 | +0.683% | 68,768 | +4.024% |
| 2026-07-09 | 141.21 | 142.00 | 140.97 | 141.93 | +0.660% | 54,593 | +4.735% |
| 2026-07-08 | 140.49 | 141.09 | 139.64 | 141.00 | -0.374% | 57,188 | +5.426% |
| 2026-07-07 | 141.89 | 141.97 | 141.06 | 141.53 | -0.695% | 61,253 | +5.031% |
| 2026-07-06 | 141.97 | 142.66 | 141.55 | 142.52 | +0.785% | 130,456 | +4.301% |
| 2026-07-02 | 142.46 | 142.84 | 140.23 | 141.41 | -0.486% | 73,661 | +5.120% |
| 2026-07-01 | 141.60 | 142.84 | 141.38 | 142.10 | -0.204% | 106,578 | +4.609% |
| 2026-06-30 | 141.09 | 142.73 | 141.09 | 142.39 | +0.979% | 105,514 | +4.396% |
| 2026-06-29 | 139.43 | 141.10 | 138.89 | 141.01 | +1.827% | 80,318 | +5.418% |
| 2026-06-26 | 138.39 | 139.58 | 137.86 | 138.48 | -0.553% | 418,842 | +7.344% |
| 2026-06-25 | 139.83 | 139.86 | 138.62 | 139.25 | +0.259% | 173,316 | +6.750% |
| 2026-06-24 | 139.17 | 140.40 | 138.37 | 138.89 | -0.165% | 117,458 | +7.027% |
| 2026-06-23 | 138.83 | 140.02 | 138.63 | 139.12 | -1.529% | 93,979 | +6.850% |
| 2026-06-22 | 141.68 | 142.37 | 140.82 | 141.28 | -0.367% | 99,182 | +5.217% |
| 2026-06-18 | 141.89 | 142.01 | 141.17 | 141.80 | +1.091% | 147,890 | +4.831% |
| 2026-06-17 | 142.26 | 142.46 | 139.87 | 140.27 | -1.371% | 182,372 | +5.974% |
| 2026-06-16 | 143.19 | 143.44 | 142.22 | 142.22 | -0.844% | 58,587 | +4.521% |
| 2026-06-15 | 143.01 | 143.89 | 143.01 | 143.43 | +1.579% | 134,844 | +3.639% |
| 2026-06-12 | 140.65 | 141.72 | 139.75 | 141.20 | +0.828% | 126,183 | +5.276% |
| 2026-06-11 | 138.37 | 140.33 | 137.29 | 140.04 | +1.640% | 110,936 | +6.148% |
| 2026-06-10 | 139.55 | 140.62 | 137.77 | 137.78 | -1.901% | 107,090 | +7.889% |
| 2026-06-09 | 141.45 | 142.19 | 137.36 | 140.45 | -0.121% | 83,724 | +5.838% |
| 2026-06-08 | 141.11 | 141.27 | 140.37 | 140.62 | +0.450% | 79,932 | +5.710% |
| 2026-06-05 | 142.95 | 143.00 | 139.68 | 139.99 | -2.953% | 71,757 | +6.186% |
| 2026-06-04 | 142.78 | 144.54 | 142.78 | 144.25 | +1.058% | 58,924 | +3.050% |
| 2026-06-03 | 143.87 | 143.87 | 142.65 | 142.74 | -0.964% | 127,223 | +4.140% |
| 2026-06-02 | 143.95 | 144.53 | 143.84 | 144.13 | -0.228% | 76,839 | +3.136% |
| 2026-06-01 | 143.02 | 144.71 | 143.02 | 144.46 | +0.986% | 110,329 | +2.900% |
| 2026-05-29 | 143.13 | 143.67 | 142.94 | 143.05 | +0.182% | 149,723 | +3.915% |
| 2026-05-28 | 141.64 | 142.99 | 141.62 | 142.79 | +0.670% | 182,280 | +4.104% |
| 2026-05-27 | 142.27 | 142.27 | 141.64 | 141.84 | -0.274% | 79,340 | +4.801% |
| 2026-05-26 | 142.06 | 142.35 | 141.58 | 142.23 | +0.680% | 75,113 | +4.514% |
| 2026-05-22 | 141.67 | 142.04 | 141.22 | 141.27 | +0.284% | 144,996 | +5.224% |
| 2026-05-21 | 140.42 | 141.35 | 139.93 | 140.87 | -0.092% | 157,522 | +5.523% |
| 2026-05-20 | 139.86 | 141.05 | 139.55 | 141.00 | +1.177% | 104,424 | +5.426% |
| 2026-05-19 | 140.03 | 140.45 | 139.19 | 139.36 | -0.938% | 86,210 | +6.666% |
| 2026-05-18 | 141.19 | 141.53 | 139.72 | 140.68 | -0.057% | 133,155 | +5.665% |
| 2026-05-15 | 141.51 | 141.92 | 140.53 | 140.76 | -1.429% | 141,278 | +5.605% |
| 2026-05-14 | 141.74 | 143.19 | 141.74 | 142.80 | +1.105% | 113,144 | +4.097% |
| 2026-05-13 | 140.45 | 141.59 | 140.01 | 141.24 | +0.713% | 124,717 | +5.246% |
| 2026-05-12 | 140.45 | 140.45 | 139.00 | 140.24 | -0.398% | 79,949 | +5.997% |
| 2026-05-11 | 139.98 | 141.20 | 139.98 | 140.80 | +0.192% | 168,820 | +5.575% |
| 2026-05-08 | 139.86 | 140.66 | 139.74 | 140.53 | +0.897% | 86,208 | +5.778% |
| 2026-05-07 | 139.77 | 140.08 | 138.95 | 139.28 | -0.029% | 158,350 | +6.727% |
| 2026-05-06 | 137.67 | 139.44 | 137.49 | 139.32 | +2.321% | 154,694 | +6.697% |
| 2026-05-05 | 136.19 | 136.40 | 135.98 | 136.16 | +0.554% | 80,626 | +9.173% |
| 2026-05-04 | 135.89 | 136.20 | 134.78 | 135.41 | -0.463% | 150,065 | +9.778% |
| 2026-05-01 | 136.23 | 136.56 | 135.98 | 136.04 | +0.103% | 183,227 | +9.269% |
| 2026-04-30 | 135.10 | 136.06 | 134.21 | 135.90 | +1.011% | 119,143 | +9.382% |
| 2026-04-29 | 134.57 | 134.75 | 133.93 | 134.54 | +0.030% | 191,763 | +10.488% |
| 2026-04-28 | 134.21 | 134.69 | 133.87 | 134.50 | -0.599% | 193,819 | +10.520% |
| 2026-04-27 | 134.39 | 135.41 | 134.28 | 135.31 | +0.632% | 412,075 | +9.859% |
| 2026-04-24 | 133.14 | 134.56 | 133.14 | 134.46 | +1.410% | 200,297 | +10.553% |
| 2026-04-23 | 132.80 | 133.38 | 131.34 | 132.59 | -0.570% | 144,780 | +12.113% |
| 2026-04-22 | 133.27 | 133.45 | 132.94 | 133.35 | +0.695% | 210,448 | +11.474% |
| 2026-04-21 | 133.33 | 133.88 | 132.23 | 132.43 | -0.481% | 218,438 | +12.248% |
| 2026-04-20 | 133.06 | 133.12 | 132.47 | 133.07 | -0.158% | 157,003 | +11.708% |
| 2026-04-17 | 132.54 | 133.74 | 132.40 | 133.28 | +1.315% | 169,969 | +11.532% |
| 2026-04-16 | 131.29 | 131.80 | 130.86 | 131.55 | +0.520% | 152,322 | +12.999% |
| 2026-04-15 | 129.87 | 130.97 | 129.68 | 130.87 | +0.925% | 255,554 | +13.586% |
| 2026-04-14 | 128.37 | 129.67 | 128.37 | 129.67 | +1.527% | 82,883 | +14.637% |
| 2026-04-13 | 125.66 | 127.77 | 125.66 | 127.72 | +1.325% | 115,009 | +16.387% |
| 2026-04-10 | 126.53 | 126.56 | 125.94 | 126.05 | -0.158% | 87,745 | +17.929% |
| 2026-04-09 | 125.47 | 126.44 | 125.03 | 126.25 | +0.286% | 87,393 | +17.743% |
| 2026-04-08 | 126.39 | 126.49 | 125.26 | 125.89 | +2.441% | 126,201 | +18.079% |
| 2026-04-07 | 122.29 | 122.89 | 121.36 | 122.89 | +0.057% | 187,983 | +20.962% |
| 2026-04-06 | 122.39 | 122.86 | 122.08 | 122.82 | +0.401% | 288,968 | +21.031% |
| 2026-04-02 | 120.45 | 122.74 | 120.16 | 122.33 | +0.147% | 134,326 | +21.516% |
| 2026-04-01 | 121.83 | 122.87 | 121.75 | 122.15 | +0.792% | 148,416 | +21.695% |
| 2026-03-31 | 118.95 | 121.29 | 118.86 | 121.19 | +3.114% | 152,952 | +22.659% |
| 2026-03-30 | 119.04 | 119.09 | 117.08 | 117.53 | -0.356% | 141,669 | +26.478% |
| 2026-03-27 | 119.41 | 119.41 | 117.85 | 117.95 | -1.807% | 207,866 | +26.028% |
| 2026-03-26 | 121.51 | 122.11 | 120.07 | 120.12 | -1.895% | 106,987 | +23.751% |
| 2026-03-25 | 122.77 | 123.33 | 122.01 | 122.44 | +0.550% | 117,767 | +21.406% |
| 2026-03-24 | 121.64 | 122.44 | 121.28 | 121.77 | -0.515% | 156,164 | +22.074% |
| 2026-03-23 | 122.85 | 123.81 | 122.22 | 122.40 | +1.023% | 210,909 | +21.446% |
| 2026-03-20 | 122.93 | 122.93 | 120.46 | 121.16 | -1.608% | 113,619 | +22.689% |
| 2026-03-19 | 122.48 | 123.72 | 122.25 | 123.14 | -0.227% | 101,524 | +20.716% |
| 2026-03-18 | 124.88 | 125.05 | 123.42 | 123.42 | -1.461% | 136,500 | +20.442% |
| 2026-03-17 | 125.42 | 125.75 | 125.07 | 125.25 | +0.064% | 112,887 | +18.683% |
| 2026-03-16 | 124.98 | 125.91 | 124.94 | 125.17 | +1.058% | 149,715 | +18.758% |
| 2026-03-13 | 125.29 | 125.83 | 123.71 | 123.86 | -0.570% | 143,490 | +20.015% |
| 2026-03-12 | 125.61 | 125.67 | 124.52 | 124.57 | -1.572% | 622,534 | +19.330% |
| 2026-03-11 | 126.82 | 127.20 | 126.04 | 126.56 | -0.008% | 70,629 | +17.454% |
| 2026-03-10 | 126.77 | 127.63 | 126.00 | 126.57 | -0.110% | 104,784 | +17.445% |
| 2026-03-09 | 124.29 | 126.98 | 123.55 | 126.71 | +0.940% | 170,464 | +17.315% |
| 2026-03-06 | 125.73 | 126.35 | 125.39 | 125.53 | -1.468% | 84,738 | +18.418% |
| 2026-03-05 | 127.38 | 128.00 | 126.34 | 127.40 | -0.593% | 128,803 | +16.680% |
| 2026-03-04 | 127.55 | 128.56 | 127.37 | 128.16 | +0.683% | 104,511 | +15.988% |
| 2026-03-03 | 126.15 | 127.73 | 125.33 | 127.29 | -1.042% | 192,093 | +16.781% |
| 2026-03-02 | 126.82 | 128.98 | 126.82 | 128.63 | +0.234% | 318,316 | +15.564% |
| 2026-02-27 | 127.61 | 128.47 | 127.59 | 128.33 | -0.666% | 180,665 | +15.834% |
| 2026-02-26 | 130.45 | 130.45 | 128.48 | 129.19 | -0.928% | 79,854 | +15.063% |
| 2026-02-25 | 129.76 | 130.55 | 129.76 | 130.40 | +0.835% | 215,083 | +13.995% |
| 2026-02-24 | 128.20 | 129.38 | 128.00 | 129.32 | +0.897% | 888,187 | +14.947% |
| 2026-02-23 | 129.64 | 129.91 | 127.80 | 128.17 | -1.218% | 107,568 | +15.979% |
| 2026-02-20 | 128.34 | 129.83 | 128.34 | 129.75 | +0.792% | 99,412 | +14.566% |
| 2026-02-19 | 128.68 | 128.88 | 128.11 | 128.73 | -0.256% | 76,386 | +15.474% |
| 2026-02-18 | 128.89 | 129.67 | 128.67 | 129.06 | +0.506% | 76,424 | +15.179% |
| 2026-02-17 | 128.22 | 128.85 | 126.99 | 128.41 | -0.326% | 97,014 | +15.762% |
| 2026-02-13 | 128.86 | 129.60 | 127.99 | 128.83 | +0.140% | 86,795 | +15.385% |
| 2026-02-12 | 130.80 | 131.14 | 128.51 | 128.65 | -1.259% | 82,813 | +15.546% |
| 2026-02-11 | 131.39 | 131.47 | 129.85 | 130.29 | -0.230% | 87,350 | +14.092% |
| 2026-02-10 | 130.99 | 131.29 | 130.50 | 130.59 | -0.168% | 69,468 | +13.830% |
| 2026-02-09 | 129.49 | 131.16 | 129.49 | 130.81 | +0.747% | 137,535 | +13.638% |
| 2026-02-06 | 127.97 | 130.22 | 127.97 | 129.84 | +2.349% | 96,496 | +14.487% |
| 2026-02-05 | 127.27 | 127.93 | 126.42 | 126.86 | -1.299% | 123,438 | +17.176% |
| 2026-02-04 | 129.24 | 129.43 | 127.79 | 128.53 | -0.642% | 108,195 | +15.654% |
| 2026-02-03 | 130.98 | 130.98 | 128.39 | 129.36 | -1.290% | 87,400 | +14.912% |
| 2026-02-02 | 130.15 | 131.53 | 130.13 | 131.05 | +0.168% | 73,064 | +13.430% |
| 2026-01-30 | 130.85 | 131.41 | 130.13 | 130.83 | -0.343% | 73,926 | +13.621% |
| 2026-01-29 | 131.85 | 131.96 | 129.26 | 131.28 | -0.891% | 152,540 | +13.231% |
| 2026-01-28 | 132.64 | 132.89 | 132.30 | 132.46 | +0.250% | 67,247 | +12.223% |
| 2026-01-27 | 132.02 | 132.45 | 131.78 | 132.13 | +0.365% | 57,367 | +12.503% |
| 2026-01-26 | 131.25 | 131.94 | 131.25 | 131.65 | +0.289% | 93,266 | +12.913% |
| 2026-01-23 | 131.22 | 131.54 | 131.03 | 131.27 | +0.137% | 161,940 | +13.240% |
| 2026-01-22 | 131.02 | 131.29 | 130.53 | 131.09 | +0.784% | 158,101 | +13.395% |
| 2026-01-21 | 128.58 | 130.74 | 128.58 | 130.07 | +1.467% | 101,239 | +14.285% |
| 2026-01-20 | 128.87 | 129.42 | 128.06 | 128.19 | -2.078% | 136,720 | +15.961% |
| 2026-01-16 | 131.60 | 131.66 | 130.86 | 130.91 | -0.191% | 107,550 | +13.551% |
| 2026-01-15 | 131.73 | 131.85 | 131.04 | 131.16 | +0.314% | 127,981 | +13.335% |
| 2026-01-14 | 130.71 | 130.79 | 130.01 | 130.75 | -0.373% | 92,008 | +13.690% |
| 2026-01-13 | 131.66 | 131.68 | 130.84 | 131.24 | -0.213% | 59,705 | +13.266% |
| 2026-01-12 | 130.63 | 131.68 | 130.63 | 131.52 | +0.129% | 150,348 | +13.025% |
| 2026-01-09 | 130.65 | 131.60 | 130.53 | 131.35 | +0.628% | 147,116 | +13.171% |
| 2026-01-08 | 130.49 | 130.77 | 130.13 | 130.53 | -0.054% | 142,551 | +13.882% |
| 2026-01-07 | 130.71 | 131.26 | 130.54 | 130.60 | +0.084% | 136,541 | +13.821% |
| 2026-01-06 | 129.86 | 130.57 | 129.82 | 130.49 | +0.625% | 120,650 | +13.917% |
| 2026-01-05 | 129.54 | 130.14 | 129.54 | 129.68 | +0.597% | 276,758 | +14.628% |
| 2026-01-02 | 129.60 | 129.77 | 128.42 | 128.91 | +0.062% | 167,278 | +15.313% |
| 2025-12-31 | 129.91 | 129.92 | 128.81 | 128.83 | -0.740% | 127,194 | +15.385% |
| 2025-12-30 | 129.91 | 130.14 | 129.74 | 129.79 | -0.185% | 115,251 | +14.531% |
| 2025-12-29 | 129.99 | 130.25 | 129.70 | 130.03 | -0.490% | 129,527 | +14.320% |
| 2025-12-26 | 130.54 | 130.90 | 130.49 | 130.67 | +0.123% | 140,130 | +13.760% |
| 2025-12-24 | 130.19 | 130.57 | 130.08 | 130.51 | +0.207% | 85,221 | +13.899% |
| 2025-12-23 | 129.36 | 130.30 | 129.36 | 130.24 | +0.447% | 122,141 | +14.135% |
| 2025-12-22 | 129.37 | 129.77 | 129.15 | 129.66 | +0.793% | 198,157 | +14.646% |
| 2025-12-19 | 127.87 | 128.73 | 127.85 | 128.64 | +1.061% | 170,570 | +15.555% |
| 2025-12-18 | 127.38 | 128.12 | 127.15 | 127.29 | +0.824% | 187,671 | +16.781% |
| 2025-12-17 | 127.94 | 127.95 | 126.17 | 126.25 | -1.375% | 228,259 | +17.743% |
| 2025-12-16 | 127.98 | 128.34 | 127.25 | 128.01 | -0.459% | 267,201 | +16.124% |
| 2025-12-15 | 129.15 | 129.16 | 128.17 | 128.60 | +0.132% | 164,409 | +15.591% |
| 2025-12-12 | 129.73 | 130.07 | 128.07 | 128.43 | -0.949% | 182,948 | +15.744% |
| 2025-12-11 | 128.84 | 129.75 | 128.47 | 129.66 | +0.062% | 152,597 | +14.646% |
| 2025-12-10 | 128.69 | 129.87 | 128.44 | 129.58 | +0.504% | 200,953 | +14.717% |
| 2025-12-09 | 128.70 | 129.20 | 128.70 | 128.93 | +0.039% | 178,195 | +15.295% |
| 2025-12-08 | 129.39 | 129.52 | 128.54 | 128.88 | -0.309% | 148,424 | +15.340% |
| 2025-12-05 | 129.22 | 129.71 | 129.06 | 129.28 | +0.217% | 317,192 | +14.983% |
| 2025-12-04 | 128.97 | 129.04 | 128.29 | 129.00 | +0.311% | 381,123 | +15.233% |
| 2025-12-03 | 127.58 | 128.86 | 127.55 | 128.60 | +0.524% | 175,403 | +15.591% |
| 2025-12-02 | 128.11 | 128.41 | 127.49 | 127.93 | +0.266% | 153,885 | +16.196% |
| 2025-12-01 | 127.19 | 128.24 | 127.19 | 127.59 | -0.367% | 198,312 | +16.506% |
| 2025-11-28 | 127.87 | 128.16 | 127.83 | 128.06 | +0.211% | 124,987 | +16.078% |
| 2025-11-26 | 127.64 | 128.09 | 127.36 | 127.79 | +0.582% | 183,537 | +16.324% |
| 2025-11-25 | 125.73 | 127.16 | 124.91 | 127.05 | +0.729% | 112,933 | +17.001% |
| 2025-11-24 | 125.29 | 126.44 | 124.86 | 126.13 | +1.374% | 174,089 | +17.855% |
| 2025-11-21 | 123.72 | 125.76 | 122.77 | 124.42 | +1.130% | 129,885 | +19.474% |
| 2025-11-20 | 127.52 | 127.76 | 122.97 | 123.03 | -1.741% | 191,538 | +20.824% |
| 2025-11-19 | 124.87 | 126.41 | 124.47 | 125.21 | +0.538% | 177,436 | +18.721% |
| 2025-11-18 | 124.89 | 125.43 | 123.63 | 124.54 | -1.025% | 276,518 | +19.359% |
| 2025-11-17 | 126.56 | 127.43 | 125.24 | 125.83 | -0.757% | 160,236 | +18.136% |
| 2025-11-14 | 125.16 | 127.37 | 125.00 | 126.79 | +0.134% | 238,607 | +17.241% |
| 2025-11-13 | 128.42 | 128.50 | 126.37 | 126.62 | -2.004% | 152,074 | +17.399% |
| 2025-11-12 | 129.41 | 129.51 | 128.61 | 129.21 | +0.147% | 114,207 | +15.045% |
| 2025-11-11 | 128.42 | 129.09 | 128.17 | 129.02 | +0.008% | 94,071 | +15.215% |
| 2025-11-10 | 127.97 | 129.18 | 127.57 | 129.01 | +1.904% | 134,686 | +15.224% |
| 2025-11-07 | 126.09 | 126.60 | 124.75 | 126.60 | -0.158% | 187,053 | +17.417% |
| 2025-11-06 | 128.41 | 128.64 | 126.37 | 126.80 | -1.338% | 83,024 | +17.232% |
| 2025-11-05 | 128.09 | 129.31 | 128.06 | 128.52 | +0.304% | 154,742 | +15.663% |
| 2025-11-04 | 128.59 | 128.96 | 127.95 | 128.13 | -1.529% | 121,675 | +16.015% |
| 2025-11-03 | 130.39 | 130.39 | 129.44 | 130.12 | +0.277% | 105,377 | +14.241% |
| 2025-10-31 | 130.16 | 130.27 | 129.12 | 129.76 | +0.039% | 181,136 | +14.558% |
| 2025-10-30 | 130.53 | 131.15 | 129.71 | 129.71 | -0.795% | 95,546 | +14.602% |
| 2025-10-29 | 131.31 | 131.54 | 130.05 | 130.75 | +0.153% | 254,316 | +13.690% |
| 2025-10-28 | 130.51 | 131.00 | 130.03 | 130.55 | +0.578% | 117,808 | +13.864% |
| 2025-10-27 | 129.40 | 129.87 | 129.29 | 129.80 | +1.343% | 135,186 | +14.522% |
| 2025-10-24 | 128.08 | 128.42 | 128.02 | 128.08 | +0.716% | 85,101 | +16.060% |
| 2025-10-23 | 126.36 | 127.36 | 126.26 | 127.17 | +0.577% | 91,708 | +16.891% |
| 2025-10-22 | 127.02 | 127.33 | 125.64 | 126.44 | -0.417% | 76,567 | +17.566% |
| 2025-10-21 | 126.81 | 127.15 | 126.47 | 126.97 | +0.024% | 58,912 | +17.075% |
| 2025-10-20 | 126.36 | 127.06 | 126.36 | 126.94 | +0.714% | 92,565 | +17.103% |
| 2025-10-17 | 124.92 | 126.24 | 124.80 | 126.04 | +0.679% | 301,197 | +17.939% |
| 2025-10-16 | 126.12 | 126.48 | 124.64 | 125.19 | -0.398% | 382,457 | +18.740% |
| 2025-10-15 | 126.25 | 126.60 | 124.71 | 125.69 | +0.391% | 95,904 | +18.267% |
| 2025-10-14 | 124.25 | 125.89 | 123.72 | 125.20 | -0.311% | 88,633 | +18.730% |
| 2025-10-13 | 125.09 | 125.76 | 124.85 | 125.59 | +1.585% | 89,524 | +18.361% |
| 2025-10-10 | 127.18 | 127.48 | 123.63 | 123.63 | -2.592% | 114,562 | +20.238% |
| 2025-10-09 | 127.40 | 127.44 | 126.66 | 126.92 | -0.228% | 105,841 | +17.121% |
| 2025-10-08 | 126.84 | 127.27 | 126.60 | 127.21 | +0.553% | 69,319 | +16.854% |
| 2025-10-07 | 127.58 | 127.76 | 126.47 | 126.51 | -0.706% | 73,443 | +17.501% |
| 2025-10-06 | 127.23 | 127.61 | 126.78 | 127.41 | +0.552% | 73,823 | +16.671% |
| 2025-10-03 | 126.84 | 127.28 | 126.43 | 126.71 | -0.016% | 87,812 | +17.315% |
| 2025-10-02 | 127.10 | 127.23 | 126.28 | 126.73 | +0.055% | 73,844 | +17.297% |
| 2025-10-01 | 125.38 | 126.77 | 125.38 | 126.66 | +0.564% | 80,930 | +17.361% |
| 2025-09-30 | 125.00 | 126.03 | 124.95 | 125.95 | +0.535% | 147,504 | +18.023% |
| 2025-09-29 | 125.24 | 125.71 | 124.96 | 125.28 | +0.473% | 57,527 | +18.654% |
| 2025-09-26 | 124.09 | 124.69 | 123.76 | 124.69 | +0.751% | 132,136 | +19.216% |
| 2025-09-25 | 123.63 | 124.11 | 123.19 | 123.76 | -0.594% | 183,064 | +20.112% |
| 2025-09-24 | 125.11 | 125.11 | 124.13 | 124.50 | -0.384% | 87,814 | +19.398% |
| 2025-09-23 | 125.83 | 125.83 | 124.72 | 124.98 | -0.723% | 244,433 | +18.939% |
| 2025-09-22 | 124.65 | 125.98 | 124.65 | 125.89 | +0.696% | 91,530 | +18.079% |
| 2025-09-19 | 124.94 | 125.22 | 124.42 | 125.02 | +0.393% | 82,175 | +18.901% |
| 2025-09-18 | 124.38 | 125.05 | 124.05 | 124.53 | +0.728% | 162,969 | +19.369% |
| 2025-09-17 | 123.62 | 124.21 | 122.88 | 123.63 | -0.097% | 131,182 | +20.238% |
| 2025-09-16 | 124.31 | 124.32 | 123.67 | 123.75 | -0.586% | 119,515 | +20.121% |
| 2025-09-15 | 124.10 | 124.48 | 124.10 | 124.48 | +0.622% | 153,123 | +19.417% |
| 2025-09-12 | 123.80 | 124.07 | 123.64 | 123.71 | -0.097% | 61,514 | +20.160% |
| 2025-09-11 | 123.03 | 123.92 | 122.82 | 123.83 | +1.053% | 164,126 | +20.044% |
| 2025-09-10 | 122.90 | 123.09 | 122.26 | 122.54 | +0.657% | 176,677 | +21.307% |
| 2025-09-09 | 121.46 | 121.81 | 121.05 | 121.74 | +0.247% | 85,234 | +22.104% |
| 2025-09-08 | 121.47 | 121.64 | 121.20 | 121.44 | +0.215% | 79,132 | +22.406% |
| 2025-09-05 | 121.75 | 122.04 | 120.45 | 121.18 | -0.460% | 68,895 | +22.669% |
| 2025-09-04 | 121.00 | 121.79 | 120.58 | 121.74 | +0.528% | 76,142 | +22.104% |
| 2025-09-03 | 120.88 | 121.29 | 120.59 | 121.10 | +0.606% | 66,540 | +22.750% |
| 2025-09-02 | 119.84 | 120.38 | 119.22 | 120.37 | -0.848% | 91,410 | +23.494% |
| 2025-08-29 | 121.93 | 121.97 | 121.02 | 121.40 | -0.744% | 105,131 | +22.446% |
| 2025-08-28 | 122.12 | 122.47 | 121.75 | 122.31 | +0.131% | 125,587 | +21.535% |
| 2025-08-27 | 121.63 | 122.25 | 121.63 | 122.15 | +0.320% | 111,357 | +21.695% |
| 2025-08-26 | 121.44 | 121.82 | 121.29 | 121.76 | +0.189% | 80,412 | +22.084% |
| 2025-08-25 | 121.83 | 122.13 | 121.53 | 121.53 | -0.344% | 118,444 | +22.315% |
| 2025-08-22 | 120.13 | 122.22 | 120.13 | 121.95 | +1.693% | 75,885 | +21.894% |
| 2025-08-21 | 120.01 | 120.40 | 119.65 | 119.92 | -0.299% | 63,553 | +23.958% |
| 2025-08-20 | 120.50 | 120.50 | 119.36 | 120.28 | -0.199% | 49,216 | +23.587% |
| 2025-08-19 | 121.27 | 121.59 | 120.41 | 120.52 | -0.602% | 64,341 | +23.341% |
| 2025-08-18 | 121.07 | 121.47 | 121.04 | 121.25 | +0.149% | 59,291 | +22.598% |
| 2025-08-15 | 121.67 | 121.67 | 121.07 | 121.07 | -0.338% | 76,537 | +22.780% |
| 2025-08-14 | 121.11 | 121.74 | 121.08 | 121.48 | -0.205% | 50,818 | +22.366% |
| 2025-08-13 | 121.69 | 122.04 | 121.40 | 121.73 | +0.313% | 46,629 | +22.115% |
| 2025-08-12 | 120.59 | 121.39 | 120.18 | 121.35 | +0.999% | 52,920 | +22.497% |
| 2025-08-11 | 120.44 | 120.77 | 119.99 | 120.15 | -0.266% | 66,364 | +23.720% |
| 2025-08-08 | 120.03 | 120.61 | 120.03 | 120.47 | +0.643% | 58,144 | +23.392% |
| 2025-08-07 | 120.49 | 120.70 | 118.98 | 119.70 | -0.042% | 68,389 | +24.185% |
| 2025-08-06 | 119.49 | 119.87 | 119.10 | 119.75 | +0.142% | 63,357 | +24.134% |
| 2025-08-05 | 120.34 | 120.43 | 119.31 | 119.58 | -0.615% | 122,507 | +24.310% |
| 2025-08-04 | 118.81 | 120.35 | 118.81 | 120.32 | +1.871% | 67,057 | +23.546% |
| 2025-08-01 | 118.77 | 118.77 | 117.52 | 118.11 | -1.427% | 90,351 | +25.857% |
| 2025-07-31 | 121.77 | 121.77 | 119.53 | 119.82 | -0.622% | 73,665 | +24.061% |
| 2025-07-30 | 120.72 | 121.09 | 120.00 | 120.57 | -0.083% | 86,796 | +23.289% |
| 2025-07-29 | 120.96 | 121.14 | 120.44 | 120.67 | +0.033% | 67,067 | +23.187% |
| 2025-07-28 | 120.67 | 120.78 | 120.43 | 120.63 | +0.025% | 65,631 | +23.228% |
| 2025-07-25 | 120.12 | 120.73 | 120.07 | 120.60 | +0.550% | 55,493 | +23.259% |
| 2025-07-24 | 120.13 | 120.21 | 119.84 | 119.94 | -0.050% | 57,348 | +23.937% |
| 2025-07-23 | 119.51 | 120.00 | 119.23 | 120.00 | +0.730% | 86,422 | +23.875% |
| 2025-07-22 | 119.03 | 119.23 | 118.41 | 119.13 | +0.193% | 112,517 | +24.780% |
| 2025-07-21 | 119.05 | 119.42 | 118.82 | 118.90 | +0.008% | 200,975 | +25.021% |
| 2025-07-18 | 119.39 | 119.39 | 118.63 | 118.89 | -0.092% | 63,680 | +25.032% |
| 2025-07-17 | 118.09 | 119.05 | 118.09 | 119.00 | +0.822% | 130,464 | +24.916% |
| 2025-07-16 | 117.67 | 118.09 | 116.72 | 118.03 | +0.528% | 105,144 | +25.943% |
| 2025-07-15 | 118.40 | 118.58 | 117.39 | 117.41 | -0.153% | 154,425 | +26.608% |
| 2025-07-14 | 117.39 | 117.68 | 117.14 | 117.59 | +0.111% | 163,612 | +26.414% |
| 2025-07-11 | 117.32 | 117.71 | 117.19 | 117.46 | -0.399% | 65,946 | +26.554% |
| 2025-07-10 | 117.63 | 118.14 | 117.33 | 117.93 | +0.417% | 63,369 | +26.049% |
| 2025-07-09 | 117.26 | 117.72 | 116.98 | 117.44 | +0.651% | 51,011 | +26.575% |
| 2025-07-08 | 116.82 | 117.04 | 116.60 | 116.68 | +0.060% | 70,997 | +27.400% |
| 2025-07-07 | 117.03 | 117.15 | 116.08 | 116.61 | -0.901% | 106,018 | +27.476% |
| 2025-07-03 | 117.19 | 117.82 | 117.18 | 117.67 | +0.788% | 43,199 | +26.328% |
| 2025-07-02 | 115.95 | 116.78 | 115.80 | 116.75 | +0.681% | 66,830 | +27.323% |
| 2025-07-01 | 115.51 | 116.26 | 115.51 | 115.96 | -0.172% | 90,338 | +28.191% |
| 2025-06-30 | 116.08 | 116.38 | 115.79 | 116.16 | +0.406% | 92,446 | +27.970% |
| 2025-06-27 | 115.19 | 116.01 | 114.92 | 115.69 | +0.644% | 97,404 | +28.490% |
| 2025-06-26 | 114.59 | 115.05 | 114.45 | 114.95 | +0.666% | 128,508 | +29.317% |
| 2025-06-25 | 114.18 | 114.32 | 113.89 | 114.19 | +0.167% | 68,392 | +30.178% |
| 2025-06-24 | 113.44 | 114.08 | 113.29 | 114.00 | +1.288% | 67,629 | +30.395% |
| 2025-06-23 | 111.30 | 112.65 | 111.14 | 112.55 | +1.014% | 109,002 | +32.075% |
| 2025-06-20 | 112.45 | 112.63 | 111.29 | 111.42 | -0.518% | 84,318 | +33.414% |
| 2025-06-18 | 112.31 | 112.69 | 111.81 | 112.00 | -0.071% | 60,381 | +32.723% |
| 2025-06-17 | 112.53 | 112.81 | 111.98 | 112.08 | -0.876% | 69,426 | +32.628% |
| 2025-06-16 | 112.47 | 113.37 | 112.47 | 113.07 | +0.775% | 147,418 | +31.467% |
| 2025-06-13 | 112.37 | 113.13 | 111.93 | 112.20 | -1.345% | 83,583 | +32.487% |
| 2025-06-12 | 112.99 | 113.76 | 112.94 | 113.73 | +0.477% | 58,939 | +30.704% |
| 2025-06-11 | 113.70 | 113.86 | 112.78 | 113.19 | -0.229% | 77,617 | +31.328% |
| 2025-06-10 | 112.77 | 113.53 | 112.70 | 113.45 | +0.683% | 66,531 | +31.027% |
| 2025-06-09 | 112.47 | 112.94 | 112.43 | 112.68 | +0.321% | 151,761 | +31.922% |
| 2025-06-06 | 112.29 | 112.69 | 112.10 | 112.32 | +1.071% | 93,963 | +32.345% |
| 2025-06-05 | 111.94 | 112.39 | 110.71 | 111.13 | -0.626% | 273,525 | +33.762% |
| 2025-06-04 | 112.06 | 112.18 | 111.57 | 111.83 | +0.018% | 73,713 | +32.925% |
| 2025-06-03 | 111.03 | 112.10 | 110.88 | 111.81 | +0.712% | 99,914 | +32.949% |
| 2025-06-02 | 110.42 | 111.07 | 109.80 | 111.02 | +0.190% | 137,146 | +33.895% |
| 2025-05-30 | 111.14 | 111.30 | 110.00 | 110.81 | -0.485% | 96,483 | +34.149% |
| 2025-05-29 | 112.02 | 112.02 | 110.81 | 111.35 | +0.560% | 177,316 | +33.498% |
| 2025-05-28 | 111.50 | 111.79 | 110.64 | 110.73 | -0.673% | 95,051 | +34.245% |
| 2025-05-27 | 110.29 | 111.50 | 110.11 | 111.48 | +2.247% | 248,405 | +33.342% |
| 2025-05-23 | 108.51 | 109.51 | 108.45 | 109.03 | -0.665% | 250,233 | +36.339% |
| 2025-05-22 | 109.62 | 110.42 | 109.57 | 109.76 | +0.173% | 81,874 | +35.432% |
| 2025-05-21 | 110.45 | 111.47 | 109.37 | 109.57 | -1.519% | 107,145 | +35.667% |
| 2025-05-20 | 111.32 | 111.54 | 110.68 | 111.26 | -0.349% | 187,928 | +33.606% |
| 2025-05-19 | 110.29 | 111.78 | 110.29 | 111.65 | +0.063% | 147,405 | +33.139% |
| 2025-05-16 | 110.99 | 111.58 | 110.63 | 111.58 | +0.768% | 122,754 | +33.223% |
| 2025-05-15 | 109.67 | 110.83 | 109.63 | 110.73 | +0.737% | 85,528 | +34.245% |
| 2025-05-14 | 109.63 | 110.09 | 109.40 | 109.92 | +0.549% | 113,088 | +35.235% |
| 2025-05-13 | 108.49 | 109.71 | 108.49 | 109.32 | +0.886% | 125,577 | +35.977% |
| 2025-05-12 | 107.94 | 108.38 | 107.37 | 108.36 | +3.190% | 207,559 | +37.182% |
| 2025-05-09 | 105.38 | 105.62 | 104.76 | 105.01 | -0.086% | 129,483 | +41.558% |
| 2025-05-08 | 104.99 | 106.00 | 104.58 | 105.10 | +0.806% | 125,508 | +41.437% |
| 2025-05-07 | 104.03 | 104.60 | 103.22 | 104.26 | +0.472% | 96,134 | +42.576% |
| 2025-05-06 | 103.55 | 104.50 | 103.42 | 103.77 | -0.860% | 102,837 | +43.249% |
| 2025-05-05 | 104.33 | 105.23 | 104.24 | 104.67 | -0.172% | 157,858 | +42.018% |
| 2025-05-02 | 104.42 | 105.23 | 104.37 | 104.85 | +1.786% | 114,960 | +41.774% |
| 2025-05-01 | 103.46 | 104.24 | 102.89 | 103.01 | +1.208% | 161,499 | +44.306% |
| 2025-04-30 | 100.37 | 102.19 | 99.47 | 101.78 | +0.069% | 117,821 | +46.050% |
| 2025-04-29 | 100.86 | 101.96 | 100.82 | 101.71 | +0.603% | 113,548 | +46.151% |
| 2025-04-28 | 101.22 | 101.48 | 99.92 | 101.10 | -0.059% | 123,587 | +47.033% |
| 2025-04-25 | 100.31 | 101.30 | 99.83 | 101.16 | +1.019% | 126,288 | +46.945% |
| 2025-04-24 | 98.35 | 100.27 | 98.19 | 100.14 | +2.090% | 137,096 | +48.442% |
| 2025-04-23 | 99.02 | 99.83 | 97.82 | 98.09 | +1.616% | 119,328 | +51.544% |
| 2025-04-22 | 95.37 | 96.79 | 95.12 | 96.53 | +2.419% | 172,933 | +53.994% |
| 2025-04-21 | 95.49 | 95.58 | 93.24 | 94.25 | -2.483% | 229,265 | +57.719% |
| 2025-04-17 | 96.95 | 97.39 | 96.14 | 96.65 | -0.134% | 152,138 | +53.802% |
| 2025-04-16 | 97.76 | 98.37 | 95.63 | 96.78 | -2.489% | 132,874 | +53.596% |
| 2025-04-15 | 99.51 | 100.18 | 99.02 | 99.25 | 0.000% | 83,383 | +49.773% |